{"schema_version": "1.0", "@type": "Dataset", "code": "258050", "name_ko": "테크트랜스", "name": "테크트랜스(258050) 일별 시세(종가·거래량·시가·고가·저가) 1660일", "as_of": "20261015", "period": {"from": "20200102", "to": "20261015"}, "count": 1660, "max_days": null, "retention": "무기한 — 매 거래일 한 행씩 적립합니다. 자르지 않습니다", "accumulating": true, "columns": ["date", "close", "volume", "open", "high", "low"], "column_units": {"date": "YYYYMMDD (KST 거래일)", "close": "KRW (종가)", "volume": "주(거래량)", "open": "KRW (시가)", "high": "KRW (고가)", "low": "KRW (저가)"}, "rows": [["20200102", 1500, 3863, 1300, 1565, 1200], ["20200103", 1600, 1507, 1600, 1600, 1285], ["20200106", 1500, 2983, 1420, 1500, 1420], ["20200107", 1275, 6963, 1280, 1590, 1275], ["20200108", 1465, 8975, 1300, 1465, 1085], ["20200109", 1510, 4121, 1600, 1600, 1300], ["20200110", 1450, 2215, 1400, 1450, 1400], ["20200113", 1500, 3968, 1600, 1600, 1300], ["20200114", 1700, 231, 1600, 1720, 1500], ["20200115", 1955, 11, 1800, 1955, 1800], ["20200116", 1745, 3801, 2145, 2145, 1700], ["20200117", 1900, 1, 1900, 1900, 1900], ["20200120", 1620, 469, 1900, 2000, 1620], ["20200121", 1800, 1, 1800, 1800, 1800], ["20200122", 2070, 5396, 1530, 2070, 1530], ["20200123", 1760, 50, 1760, 1760, 1760], ["20200128", 1690, 48, 1500, 1700, 1500], ["20200129", 1590, 46, 1440, 1700, 1440], ["20200130", 1590, 87, 1590, 1590, 1355], ["20200131", 1800, 41, 1600, 1800, 1400], ["20200203", 1540, 650, 1540, 1540, 1540], ["20200204", 1550, 19, 1770, 1770, 1400], ["20200205", 1390, 23012, 1330, 1390, 1320], ["20200206", 1595, 6, 1500, 1595, 1500], ["20200207", 1550, 1006, 1360, 1550, 1360], ["20200210", 1420, 0, 0, 0, 0], ["20200211", 1430, 2, 1430, 1430, 1430], ["20200212", 1640, 708, 1500, 1640, 1400], ["20200213", 1875, 729, 1600, 1885, 1500], ["20200214", 2040, 223, 1900, 2100, 1700], ["20200217", 2290, 44, 2200, 2345, 2100], ["20200218", 2450, 210, 2100, 2500, 2100], ["20200219", 2600, 10, 2500, 2600, 2500], ["20200220", 2600, 6, 2400, 2600, 2400], ["20200221", 2600, 11, 2210, 2600, 2210], ["20200224", 2210, 13, 2210, 2210, 2210], ["20200225", 2300, 26, 2100, 2300, 1900], ["20200226", 2500, 26, 2500, 2600, 2200], ["20200227", 2300, 448, 2270, 2400, 2130], ["20200228", 2500, 139, 2600, 2600, 1955], ["20200302", 2300, 463, 2300, 2300, 2170], ["20200303", 2550, 656, 2000, 2550, 1955], ["20200304", 2200, 462, 2175, 2200, 2175], ["20200305", 2300, 1, 2300, 2300, 2300], ["20200306", 2300, 0, 0, 0, 0], ["20200309", 2300, 0, 0, 0, 0], ["20200310", 2300, 11, 2300, 2300, 2100], ["20200311", 2000, 3826, 2000, 2200, 1955], ["20200312", 1900, 666, 1900, 2200, 1700], ["20200313", 2185, 6, 2185, 2185, 2185], ["20200316", 2185, 0, 0, 0, 0], ["20200317", 2200, 712, 1900, 2200, 1900], ["20200318", 2100, 1935, 1870, 2200, 1870], ["20200319", 1785, 2172, 1785, 2200, 1785], ["20200320", 1785, 19, 1785, 1785, 1785], ["20200323", 2000, 1, 2000, 2000, 2000], ["20200324", 2000, 19, 1700, 2000, 1700], ["20200325", 2000, 100, 1705, 2000, 1705], ["20200326", 2000, 0, 0, 0, 0], ["20200327", 2100, 6, 2000, 2100, 2000], ["20200330", 2100, 0, 0, 0, 0], ["20200331", 2100, 0, 0, 0, 0], ["20200401", 2100, 4, 2100, 2100, 2100], ["20200402", 2100, 0, 0, 0, 0], ["20200403", 2100, 477, 2100, 2100, 2100], ["20200406", 2100, 477, 2100, 2100, 2100], ["20200407", 2400, 33, 2200, 2400, 2100], ["20200408", 2200, 5, 2200, 2200, 2200], ["20200409", 2400, 1362, 2200, 2400, 2200], ["20200410", 2500, 101, 2105, 2500, 2105], ["20200413", 2400, 0, 0, 0, 0], ["20200414", 2400, 0, 0, 0, 0], ["20200416", 2300, 847, 2300, 2600, 2040], ["20200417", 2400, 1141, 2350, 2400, 2300], ["20200420", 2350, 745, 2200, 2350, 2200], ["20200421", 2395, 74, 2350, 2395, 2000], ["20200422", 2400, 7, 2400, 2400, 2400], ["20200423", 2500, 6, 2400, 2500, 2400], ["20200424", 2500, 0, 0, 0, 0], ["20200427", 2360, 400, 2360, 2360, 2360], ["20200428", 2600, 10, 2500, 2600, 2500], ["20200429", 2600, 0, 0, 0, 0], ["20200504", 2455, 1, 2455, 2455, 2455], ["20200506", 2700, 324, 2700, 2700, 2700], ["20200507", 2700, 0, 0, 0, 0], ["20200508", 2700, 0, 0, 0, 0], ["20200511", 2700, 0, 0, 0, 0], ["20200512", 2650, 0, 0, 0, 0], ["20200513", 2505, 400, 2505, 2505, 2505], ["20200514", 2500, 10, 2500, 2500, 2500], ["20200515", 2500, 0, 0, 0, 0], ["20200518", 2500, 0, 0, 0, 0], ["20200519", 2450, 0, 0, 0, 0], ["20200520", 2450, 2, 2450, 2450, 2450], ["20200521", 2450, 459, 2450, 2450, 2450], ["20200522", 2450, 0, 0, 0, 0], ["20200525", 2450, 0, 0, 0, 0], ["20200526", 2600, 2, 2600, 2600, 2600], ["20200527", 2700, 1, 2700, 2700, 2700], ["20200528", 2700, 7, 3105, 3105, 2295], ["20200529", 2695, 1, 2695, 2695, 2695], ["20200601", 2690, 0, 0, 0, 0], ["20200602", 2540, 5, 2540, 2540, 2540], ["20200603", 2400, 2, 2690, 2690, 2400], ["20200604", 2400, 13, 2405, 2405, 2400], ["20200605", 2500, 50, 2300, 2595, 2200], ["20200608", 2500, 691, 2495, 2500, 2495], ["20200609", 2800, 3438, 2200, 2800, 2135], ["20200610", 2600, 2207, 2600, 2600, 2415], ["20200611", 2600, 27252, 2990, 2990, 2300], ["20200612", 2400, 21690, 2600, 2600, 2210], ["20200615", 2040, 5522, 2055, 2200, 2040], ["20200616", 2300, 111, 2000, 2300, 1900], ["20200617", 1955, 1654, 1955, 2295, 1955], ["20200618", 1955, 1375, 2000, 2000, 1665], ["20200619", 1890, 20482, 1700, 1890, 1665], ["20200622", 1800, 17591, 1700, 1800, 1610], ["20200623", 1590, 3775, 1800, 1800, 1530], ["20200624", 1630, 1325, 1400, 1700, 1400], ["20200625", 1620, 11, 1620, 1620, 1620], ["20200626", 1490, 9631, 1500, 1860, 1380], ["20200629", 1590, 41, 1700, 1700, 1590], ["20200630", 1500, 0, 0, 0, 0], ["20200701", 1600, 2903, 1500, 1600, 1275], ["20200702", 1700, 357, 1600, 1700, 1500], ["20200703", 1695, 13324, 1450, 1955, 1445], ["20200706", 1790, 2232, 1650, 1790, 1600], ["20200707", 1600, 13164, 1600, 1600, 1525], ["20200708", 1600, 1, 1600, 1600, 1600], ["20200709", 1695, 60, 1695, 1695, 1695], ["20200710", 1695, 0, 0, 0, 0], ["20200713", 1695, 0, 0, 0, 0], ["20200714", 1600, 6, 1450, 1600, 1450], ["20200715", 1500, 1, 1500, 1500, 1500], ["20200716", 1500, 2, 1500, 1500, 1500], ["20200717", 1500, 1510, 1700, 1700, 1500], ["20200720", 1600, 5, 1600, 1600, 1600], ["20200721", 1590, 2102, 1600, 1600, 1360], ["20200722", 1590, 0, 0, 0, 0], ["20200723", 1590, 882, 1590, 1590, 1365], ["20200724", 1590, 7, 1600, 1600, 1590], ["20200727", 1590, 203, 1360, 1590, 1360], ["20200728", 1590, 205, 1585, 1590, 1585], ["20200729", 1590, 23, 1590, 1590, 1370], ["20200730", 1585, 1, 1585, 1585, 1585], ["20200731", 1585, 1, 1585, 1585, 1585], ["20200803", 1595, 1, 1595, 1595, 1595], ["20200804", 1595, 682, 1505, 1595, 1505], ["20200805", 1595, 25, 1595, 1595, 1550], ["20200806", 1595, 5, 1595, 1595, 1595], ["20200807", 1600, 607, 1595, 1700, 1595], ["20200810", 1800, 1, 1800, 1800, 1800], ["20200811", 1750, 2, 1750, 1750, 1750], ["20200812", 1700, 23, 1605, 1700, 1605], ["20200813", 1600, 2, 1600, 1600, 1600], ["20200814", 1600, 253, 1500, 1600, 1450], ["20200818", 1600, 0, 0, 0, 0], ["20200819", 1690, 356, 1690, 1690, 1690], ["20200820", 1680, 74, 1445, 1680, 1445], ["20200821", 1800, 222, 1650, 1900, 1650], ["20200824", 2070, 27, 1890, 2070, 1890], ["20200825", 2000, 10, 1800, 2000, 1800], ["20200826", 1995, 531, 1890, 1995, 1890], ["20200827", 2100, 227, 1700, 2200, 1700], ["20200828", 2090, 6, 1900, 2090, 1900], ["20200831", 2000, 22, 2300, 2300, 2000], ["20200901", 1800, 485, 1700, 2100, 1700], ["20200902", 1900, 1, 1900, 1900, 1900], ["20200903", 1900, 0, 0, 0, 0], ["20200904", 1900, 0, 0, 0, 0], ["20200907", 1800, 0, 0, 0, 0], ["20200908", 1800, 0, 0, 0, 0], ["20200909", 1800, 590, 1700, 1800, 1700], ["20200910", 2000, 139, 2000, 2000, 2000], ["20200911", 2195, 1151, 1710, 2290, 1710], ["20200914", 2000, 0, 0, 0, 0], ["20200915", 2000, 6, 1700, 2000, 1700], ["20200916", 2000, 806, 1890, 2000, 1700], ["20200917", 1990, 2273, 1800, 2000, 1700], ["20200918", 1900, 5794, 1705, 1900, 1705], ["20200921", 1850, 221, 1700, 1850, 1700], ["20200922", 1650, 5985, 1900, 2000, 1600], ["20200923", 1755, 1, 1755, 1755, 1755], ["20200924", 1800, 3117, 1800, 1800, 1500], ["20200925", 1800, 1002, 1530, 1800, 1530], ["20200928", 1700, 586, 1700, 1700, 1700], ["20200929", 1795, 594, 1695, 1795, 1695], ["20201005", 1790, 591, 1695, 1790, 1695], ["20201006", 1800, 1, 1800, 1800, 1800], ["20201007", 1750, 601, 1655, 1750, 1655], ["20201008", 1800, 1, 1800, 1800, 1800], ["20201012", 1800, 0, 0, 0, 0], ["20201013", 1790, 590, 1700, 1790, 1700], ["20201014", 1560, 531, 1560, 1650, 1560], ["20201015", 1790, 1778, 1790, 1790, 1500], ["20201016", 1535, 1248, 1600, 1730, 1530], ["20201019", 1700, 1, 1700, 1700, 1700], ["20201020", 1700, 1001, 1450, 1700, 1450], ["20201021", 1700, 625, 1605, 1700, 1605], ["20201022", 1700, 621, 1610, 1700, 1610], ["20201023", 1700, 561, 1700, 1700, 1700], ["20201026", 1445, 1933, 1500, 1500, 1445], ["20201027", 1595, 881, 1600, 1650, 1230], ["20201028", 1590, 666, 1505, 1590, 1505], ["20201029", 1695, 1, 1695, 1695, 1695], ["20201030", 1595, 11, 1455, 1595, 1455], ["20201102", 1595, 601, 1505, 1595, 1505], ["20201103", 1800, 6, 1700, 1800, 1700], ["20201104", 1540, 7, 1540, 1790, 1540], ["20201105", 1700, 1, 1700, 1700, 1700], ["20201106", 1650, 493, 1450, 1650, 1450], ["20201109", 1650, 0, 0, 0, 0], ["20201110", 1510, 0, 0, 0, 0], ["20201111", 1700, 1, 1700, 1700, 1700], ["20201112", 1700, 0, 0, 0, 0], ["20201113", 1600, 0, 0, 0, 0], ["20201116", 1600, 508, 1800, 1800, 1370], ["20201117", 1700, 1, 1700, 1700, 1700], ["20201118", 1560, 642, 1560, 1560, 1560], ["20201119", 1670, 1865, 1670, 1670, 1340], ["20201120", 1800, 17, 1800, 1800, 1600], ["20201123", 1800, 1, 1800, 1800, 1800], ["20201124", 1695, 6, 1530, 1695, 1530], ["20201125", 1695, 92, 1700, 1700, 1695], ["20201126", 1800, 1, 1800, 1800, 1800], ["20201127", 1800, 0, 0, 0, 0], ["20201130", 1795, 0, 0, 0, 0], ["20201201", 1555, 2223, 1530, 1555, 1530], ["20201202", 1680, 32, 1695, 1695, 1450], ["20201203", 1670, 171, 1440, 1670, 1440], ["20201204", 1650, 1201, 1430, 1650, 1430], ["20201207", 1600, 1, 1600, 1600, 1600], ["20201208", 1600, 1, 1600, 1600, 1600], ["20201209", 1590, 1370, 1600, 1600, 1360], ["20201210", 1600, 1, 1600, 1600, 1600], ["20201211", 1495, 1162, 1500, 1500, 1360], ["20201214", 1500, 1, 1500, 1500, 1500], ["20201215", 1500, 1, 1500, 1500, 1500], ["20201216", 1495, 1112, 1495, 1495, 1280], ["20201217", 1400, 1, 1400, 1400, 1400], ["20201218", 1395, 3, 1400, 1400, 1205], ["20201221", 1480, 4305, 1500, 1500, 1190], ["20201222", 1600, 139, 1600, 1600, 1300], ["20201223", 1600, 1000, 1600, 1600, 1600], ["20201224", 1600, 1001, 1700, 1700, 1600], ["20201228", 1600, 1882, 1600, 1600, 1400], ["20201229", 1595, 2, 1600, 1600, 1595], ["20201230", 1600, 1, 1600, 1600, 1600], ["20210104", 1600, 1, 1600, 1600, 1600], ["20210105", 1600, 1, 1600, 1600, 1600], ["20210106", 1600, 1008, 1600, 1600, 1360], ["20210107", 1600, 1, 1600, 1600, 1600], ["20210108", 1600, 2145, 1600, 1600, 1400], ["20210111", 1600, 1, 1600, 1600, 1600], ["20210112", 1600, 1, 1600, 1600, 1600], ["20210113", 1600, 1, 1600, 1600, 1600], ["20210114", 1600, 1, 1600, 1600, 1600], ["20210115", 1600, 1, 1600, 1600, 1600], ["20210118", 1600, 1, 1600, 1600, 1600], ["20210119", 1600, 54, 1600, 1600, 1600], ["20210120", 1600, 519, 1600, 1600, 1360], ["20210121", 1600, 1, 1600, 1600, 1600], ["20210122", 1595, 18, 1600, 1600, 1370], ["20210125", 1600, 38, 1600, 1600, 1595], ["20210126", 1600, 322, 1400, 1600, 1400], ["20210127", 1600, 0, 0, 0, 0], ["20210128", 1500, 0, 0, 0, 0], ["20210129", 1500, 1101, 1300, 1500, 1300], ["20210201", 1600, 1, 1600, 1600, 1600], ["20210202", 1595, 1, 1595, 1595, 1595], ["20210203", 1590, 666, 1505, 1590, 1505], ["20210204", 1370, 1971, 1500, 1500, 1370], ["20210205", 1500, 1, 1500, 1500, 1500], ["20210208", 1490, 814, 1300, 1490, 1275], ["20210209", 1475, 2056, 1270, 1490, 1270], ["20210210", 1400, 50, 1395, 1400, 1395], ["20210215", 1400, 1, 1400, 1400, 1400], ["20210216", 1400, 1, 1400, 1400, 1400], ["20210217", 1390, 101, 1390, 1390, 1390], ["20210218", 1390, 272, 1390, 1500, 1390], ["20210219", 1595, 1, 1595, 1595, 1595], ["20210222", 1550, 22, 1600, 1600, 1360], ["20210223", 1550, 12, 1600, 1600, 1400], ["20210224", 1550, 6, 1550, 1550, 1550], ["20210225", 1590, 101, 1600, 1600, 1590], ["20210226", 1600, 94, 1600, 1600, 1355], ["20210302", 1590, 0, 0, 0, 0], ["20210303", 1580, 951, 1580, 1580, 1580], ["20210304", 1695, 543, 1580, 1695, 1580], ["20210305", 1580, 696, 1600, 1690, 1580], ["20210308", 1605, 38, 1500, 1605, 1500], ["20210309", 1615, 342, 1620, 1620, 1520], ["20210310", 1605, 796, 1520, 1615, 1495], ["20210311", 1605, 1778, 1600, 1605, 1520], ["20210312", 1585, 0, 0, 0, 0], ["20210315", 1580, 4, 1585, 1585, 1580], ["20210316", 1495, 669, 1495, 1495, 1495], ["20210317", 1495, 101, 1310, 1495, 1310], ["20210318", 1650, 150, 1600, 1650, 1465], ["20210319", 1650, 0, 0, 0, 0], ["20210322", 1600, 0, 0, 0, 0], ["20210323", 1410, 7433, 1370, 1600, 1370], ["20210324", 1620, 86, 1515, 1620, 1515], ["20210325", 1595, 161, 1490, 1595, 1485], ["20210326", 1595, 1, 1595, 1595, 1595], ["20210329", 1590, 0, 0, 0, 0], ["20210330", 1400, 671, 1500, 1585, 1400], ["20210331", 1540, 1, 1540, 1540, 1540], ["20210401", 1490, 702, 1540, 1540, 1490], ["20210402", 1350, 921, 1540, 1600, 1300], ["20210405", 1525, 125, 1515, 1525, 1300], ["20210406", 1525, 63, 1345, 1525, 1345], ["20210407", 1650, 127, 1525, 1750, 1525], ["20210408", 1600, 0, 0, 0, 0], ["20210409", 1600, 0, 0, 0, 0], ["20210412", 1600, 937, 1600, 1600, 1600], ["20210413", 1840, 1539, 1605, 1840, 1605], ["20210414", 1830, 1836, 1840, 1840, 1600], ["20210415", 1810, 2, 1605, 1810, 1605], ["20210416", 1810, 0, 0, 0, 0], ["20210419", 1900, 1, 1900, 1900, 1900], ["20210420", 1800, 1466, 1620, 1800, 1615], ["20210421", 1795, 21189, 1540, 1795, 1540], ["20210422", 1550, 2515, 1795, 1800, 1550], ["20210423", 1405, 1910, 1550, 1650, 1355], ["20210426", 1405, 5, 1595, 1595, 1400], ["20210427", 1495, 1410, 1610, 1610, 1220], ["20210428", 1360, 8, 1600, 1600, 1360], ["20210429", 1400, 7732, 1560, 1560, 1370], ["20210430", 1425, 2007, 1610, 1610, 1400], ["20210503", 1445, 3769, 1510, 1600, 1425], ["20210504", 1640, 7344, 1410, 1640, 1230], ["20210506", 1395, 5294, 1395, 1395, 1395], ["20210507", 1500, 57, 1545, 1545, 1210], ["20210510", 1630, 10, 1695, 1695, 1315], ["20210511", 1435, 7750, 1390, 1490, 1390], ["20210512", 1430, 1201, 1430, 1430, 1255], ["20210513", 1400, 100, 1400, 1400, 1400], ["20210514", 1400, 458, 1400, 1400, 1400], ["20210517", 1450, 1, 1450, 1450, 1450], ["20210518", 1600, 84, 1500, 1600, 1300], ["20210520", 1600, 38, 1600, 1600, 1600], ["20210521", 1600, 168, 1600, 1600, 1600], ["20210524", 1600, 0, 0, 0, 0], ["20210525", 1600, 0, 0, 0, 0], ["20210526", 1600, 0, 0, 0, 0], ["20210527", 1600, 51, 1400, 1600, 1400], ["20210528", 1600, 0, 0, 0, 0], ["20210531", 1590, 0, 0, 0, 0], ["20210601", 1700, 5, 1700, 1700, 1700], ["20210602", 1445, 19511, 1685, 1685, 1445], ["20210603", 1230, 31086, 1600, 1600, 1230], ["20210604", 1345, 1305, 1100, 1350, 1100], ["20210607", 1295, 2, 1485, 1485, 1295], ["20210608", 1345, 7503, 1400, 1400, 1210], ["20210609", 1450, 959, 1345, 1495, 1260], ["20210610", 1495, 1248, 1310, 1500, 1310], ["20210611", 1485, 1172, 1490, 1495, 1330], ["20210614", 1480, 1, 1480, 1480, 1480], ["20210615", 1495, 389, 1495, 1495, 1495], ["20210616", 1450, 1063, 1405, 1465, 1405], ["20210617", 1495, 2, 1595, 1595, 1495], ["20210618", 1490, 416, 1500, 1500, 1335], ["20210621", 1500, 1, 1500, 1500, 1500], ["20210622", 1595, 6, 1595, 1595, 1595], ["20210623", 1365, 7612, 1370, 1445, 1360], ["20210624", 1260, 2675, 1365, 1370, 1215], ["20210625", 1400, 2424, 1395, 1400, 1200], ["20210628", 1500, 1, 1500, 1500, 1500], ["20210629", 1600, 13, 1305, 1600, 1305], ["20210630", 1445, 4521, 1400, 1500, 1360], ["20210701", 1500, 6, 1400, 1500, 1400], ["20210702", 1500, 3, 1500, 1500, 1325], ["20210705", 1500, 366, 1505, 1505, 1400], ["20210706", 1500, 666, 1500, 1500, 1500], ["20210707", 1600, 666, 1500, 1600, 1500], ["20210708", 1495, 2167, 1360, 1500, 1360], ["20210709", 1595, 8, 1500, 1595, 1400], ["20210712", 1545, 1, 1545, 1545, 1545], ["20210713", 1540, 231, 1550, 1550, 1405], ["20210714", 1495, 1475, 1525, 1525, 1400], ["20210715", 1500, 3, 1500, 1500, 1300], ["20210716", 1495, 1, 1495, 1495, 1495], ["20210719", 1495, 3069, 1400, 1500, 1400], ["20210720", 1590, 81, 1600, 1600, 1500], ["20210721", 1570, 3361, 1400, 1590, 1360], ["20210722", 1410, 161, 1600, 1600, 1410], ["20210723", 1595, 11581, 1595, 1595, 1450], ["20210726", 1595, 42, 1505, 1595, 1505], ["20210727", 1595, 569, 1595, 1595, 1500], ["20210728", 1700, 2588, 1600, 1700, 1600], ["20210729", 1800, 3152, 1800, 1800, 1640], ["20210730", 1800, 0, 0, 0, 0], ["20210802", 2070, 1506, 1800, 2070, 1800], ["20210803", 2045, 2624, 2300, 2300, 1850], ["20210804", 2100, 1836, 1850, 2100, 1850], ["20210805", 2095, 90, 2200, 2200, 2095], ["20210806", 2000, 1, 2000, 2000, 2000], ["20210809", 2095, 203, 1950, 2095, 1950], ["20210810", 2095, 0, 0, 0, 0], ["20210811", 2295, 7055, 2095, 2295, 2095], ["20210812", 2140, 4388, 2295, 2295, 2060], ["20210813", 2140, 4741, 2110, 2180, 2080], ["20210817", 2195, 1802, 2100, 2225, 2050], ["20210818", 2125, 892, 2000, 2145, 1950], ["20210819", 2105, 47, 2105, 2105, 2105], ["20210820", 2080, 0, 0, 0, 0], ["20210823", 2060, 147, 2075, 2075, 1960], ["20210824", 1990, 2282, 2060, 2060, 1760], ["20210825", 1900, 65, 1895, 1900, 1820], ["20210826", 1810, 1440, 2000, 2000, 1810], ["20210827", 1945, 5848, 1995, 2080, 1800], ["20210830", 1900, 5961, 1920, 1920, 1805], ["20210831", 1875, 732, 1805, 1900, 1805], ["20210901", 1985, 344, 2000, 2000, 1820], ["20210902", 1700, 8441, 1885, 1885, 1700], ["20210903", 1800, 2960, 1800, 1895, 1710], ["20210906", 1850, 1, 1850, 1850, 1850], ["20210907", 1850, 0, 0, 0, 0], ["20210908", 1800, 110, 1800, 1800, 1800], ["20210909", 1900, 333, 1800, 1900, 1800], ["20210910", 1960, 11, 1900, 1960, 1800], ["20210913", 1900, 3, 1900, 1900, 1900], ["20210914", 2000, 4, 2000, 2000, 2000], ["20210915", 2000, 1701, 1900, 2000, 1900], ["20210916", 2000, 0, 0, 0, 0], ["20210917", 2000, 64, 2000, 2000, 2000], ["20210923", 2000, 39, 2000, 2000, 2000], ["20210924", 2000, 38, 2000, 2000, 2000], ["20210927", 2000, 106, 2000, 2000, 2000], ["20210928", 2100, 1, 2100, 2100, 2100], ["20210929", 2090, 2271, 1800, 2100, 1800], ["20210930", 1900, 131, 1900, 1900, 1900], ["20211001", 1860, 856, 1990, 1990, 1700], ["20211005", 1850, 54, 1850, 1850, 1850], ["20211006", 1845, 0, 0, 0, 0], ["20211007", 1785, 809, 1650, 1900, 1650], ["20211008", 1875, 11, 1800, 1875, 1800], ["20211012", 1845, 275, 1850, 1850, 1705], ["20211013", 1825, 3, 1830, 1830, 1825], ["20211014", 1795, 2218, 1800, 1800, 1720], ["20211015", 1745, 117, 1700, 1745, 1700], ["20211018", 1800, 12313, 1640, 1800, 1635], ["20211019", 1700, 10, 1700, 1700, 1700], ["20211020", 1700, 3280, 1700, 1700, 1700], ["20211021", 1795, 1, 1795, 1795, 1795], ["20211022", 1700, 69, 1700, 1700, 1615], ["20211025", 1445, 55564, 1700, 1795, 1445], ["20211026", 1230, 51075, 1400, 1495, 1230], ["20211027", 1390, 18350, 1395, 1395, 1145], ["20211028", 1325, 600, 1400, 1500, 1300], ["20211029", 1335, 33, 1400, 1400, 1335], ["20211101", 1360, 3496, 1400, 1400, 1255], ["20211102", 1475, 12920, 1360, 1475, 1210], ["20211103", 1490, 1233, 1495, 1495, 1330], ["20211104", 1475, 7252, 1500, 1695, 1330], ["20211105", 1500, 38, 1500, 1545, 1400], ["20211108", 1500, 3, 1500, 1500, 1500], ["20211109", 1485, 2024, 1495, 1495, 1300], ["20211110", 1500, 7468, 1590, 1590, 1400], ["20211111", 1575, 816, 1600, 1600, 1400], ["20211112", 1580, 1, 1580, 1580, 1580], ["20211115", 1665, 1962, 1550, 1665, 1550], ["20211116", 1675, 1065, 1500, 1680, 1500], ["20211117", 1750, 7832, 1695, 1800, 1695], ["20211118", 1820, 44697, 1800, 2010, 1755], ["20211119", 1970, 23571, 1890, 1985, 1890], ["20211122", 2115, 14561, 2000, 2260, 2000], ["20211123", 2090, 2160, 2150, 2250, 2010], ["20211124", 2000, 473, 2095, 2150, 2000], ["20211125", 1900, 1513, 1900, 1995, 1895], ["20211126", 1895, 8, 1895, 1895, 1895], ["20211129", 1870, 6, 1895, 1895, 1800], ["20211130", 1850, 4758, 1870, 1870, 1610], ["20211201", 1855, 1, 1855, 1855, 1855], ["20211202", 1900, 144, 1800, 1900, 1800], ["20211203", 1615, 25588, 1700, 1700, 1615], ["20211206", 1460, 24841, 1600, 1650, 1375], ["20211207", 1355, 47428, 1460, 1620, 1245], ["20211208", 1330, 14196, 1220, 1350, 1220], ["20211209", 1320, 20417, 1330, 1345, 1240], ["20211210", 1300, 3856, 1325, 1325, 1290], ["20211213", 1290, 4045, 1320, 1320, 1205], ["20211214", 1290, 3516, 1220, 1290, 1220], ["20211215", 1345, 11015, 1395, 1395, 1255], ["20211216", 1310, 10416, 1345, 1345, 1255], ["20211217", 1300, 14496, 1285, 1300, 1250], ["20211220", 1300, 4105, 1310, 1310, 1280], ["20211221", 1375, 114, 1400, 1400, 1300], ["20211222", 1335, 8753, 1350, 1350, 1260], ["20211223", 1335, 10059, 1330, 1380, 1260], ["20211224", 1345, 324, 1330, 1350, 1330], ["20211227", 1340, 259, 1335, 1340, 1310], ["20211228", 1365, 3, 1265, 1365, 1265], ["20211229", 1365, 2727, 1340, 1365, 1340], ["20211230", 1385, 48, 1390, 1390, 1385], ["20220103", 1400, 1, 1400, 1400, 1400], ["20220104", 1395, 77, 1395, 1395, 1395], ["20220105", 1375, 4064, 1395, 1395, 1250], ["20220106", 1340, 154, 1350, 1350, 1340], ["20220107", 1330, 1197, 1330, 1330, 1325], ["20220110", 1495, 210, 1400, 1495, 1400], ["20220111", 1495, 106, 1500, 1500, 1405], ["20220112", 1350, 2729, 1495, 1495, 1325], ["20220113", 1485, 11266, 1405, 1485, 1220], ["20220114", 1350, 7074, 1445, 1445, 1280], ["20220117", 1400, 3541, 1400, 1495, 1265], ["20220118", 1385, 11771, 1345, 1390, 1270], ["20220119", 1345, 6024, 1350, 1590, 1250], ["20220120", 1300, 8035, 1330, 1330, 1285], ["20220121", 1295, 2489, 1330, 1330, 1250], ["20220124", 1300, 8884, 1295, 1300, 1295], ["20220125", 1345, 1662, 1400, 1475, 1300], ["20220126", 1290, 93561, 1390, 1395, 1160], ["20220127", 1200, 42317, 1400, 1445, 1140], ["20220128", 1205, 8969, 1300, 1300, 1140], ["20220203", 1190, 8511, 1200, 1200, 1185], ["20220204", 1230, 69228, 1150, 1230, 1090], ["20220207", 1295, 29441, 1230, 1295, 1075], ["20220208", 1220, 8921, 1280, 1300, 1170], ["20220209", 1175, 11219, 1180, 1180, 1110], ["20220210", 1240, 19, 1250, 1250, 1240], ["20220211", 1235, 1, 1235, 1235, 1235], ["20220214", 1115, 5822, 1240, 1240, 1105], ["20220215", 1250, 1, 1250, 1250, 1250], ["20220216", 1145, 46742, 1295, 1295, 1065], ["20220217", 1280, 12, 1190, 1280, 1190], ["20220218", 1250, 82, 1285, 1285, 1120], ["20220221", 1290, 1, 1290, 1290, 1290], ["20220222", 1290, 7, 1345, 1345, 1290], ["20220223", 1300, 1, 1300, 1300, 1300], ["20220224", 1105, 25974, 1295, 1295, 1105], ["20220225", 1150, 24594, 1150, 1150, 961], ["20220228", 1175, 14, 1260, 1260, 1175], ["20220302", 1175, 203, 1175, 1175, 1120], ["20220303", 1190, 67210, 1290, 1290, 1000], ["20220304", 1075, 31958, 1055, 1200, 1015], ["20220307", 1050, 85, 1060, 1060, 1050], ["20220308", 1080, 21094, 1000, 1085, 1000], ["20220310", 1025, 11024, 1045, 1045, 999], ["20220311", 1085, 573, 1100, 1175, 901], ["20220314", 952, 46, 1095, 1095, 952], ["20220315", 1035, 3052, 999, 1035, 998], ["20220316", 1045, 1183, 1000, 1045, 902], ["20220317", 1050, 1057, 1000, 1200, 1000], ["20220318", 1200, 84, 1200, 1200, 1180], ["20220321", 1270, 2, 1300, 1300, 1270], ["20220322", 1300, 1, 1300, 1300, 1300], ["20220323", 1245, 150, 1245, 1245, 1245], ["20220324", 1240, 2223, 1245, 1245, 1110], ["20220325", 1055, 26609, 1120, 1290, 1055], ["20220328", 1065, 69534, 915, 1085, 900], ["20220329", 910, 67074, 911, 1100, 910], ["20220330", 948, 2956, 900, 994, 900], ["20220331", 936, 90295, 1000, 1000, 806], ["20220401", 801, 84052, 801, 1000, 796], ["20220404", 882, 73483, 700, 900, 700], ["20220405", 835, 40649, 800, 899, 780], ["20220406", 762, 36062, 750, 900, 750], ["20220407", 720, 26821, 750, 798, 700], ["20220408", 766, 3998, 700, 798, 700], ["20220411", 750, 149, 701, 790, 690], ["20220412", 750, 2909, 799, 799, 701], ["20220413", 780, 1798, 711, 799, 711], ["20220414", 743, 587, 800, 850, 736], ["20220415", 854, 4251, 850, 854, 751], ["20220418", 982, 8787, 950, 982, 816], ["20220419", 850, 59460, 850, 1000, 835], ["20220420", 770, 128356, 900, 900, 723], ["20220421", 739, 65075, 759, 759, 660], ["20220422", 829, 22644, 788, 829, 687], ["20220425", 831, 9689, 949, 949, 737], ["20220426", 866, 5327, 887, 949, 736], ["20220427", 942, 32368, 866, 942, 758], ["20220428", 1035, 773, 1000, 1050, 902], ["20220429", 1165, 13461, 1075, 1190, 1075], ["20220502", 1235, 428, 1185, 1295, 1110], ["20220503", 1210, 215, 1110, 1230, 1110], ["20220504", 1200, 344, 1110, 1205, 1110], ["20220506", 1175, 5445, 1200, 1200, 1100], ["20220509", 1155, 3643, 1100, 1180, 1030], ["20220510", 1120, 11993, 1050, 1150, 1050], ["20220511", 1100, 73, 1040, 1100, 1040], ["20220512", 1100, 3695, 1010, 1120, 1010], ["20220513", 1170, 10854, 1010, 1195, 1010], ["20220516", 1090, 2025, 1055, 1165, 1055], ["20220517", 1110, 13, 1030, 1180, 1030], ["20220518", 1125, 3358, 1060, 1195, 1060], ["20220519", 1110, 1004, 1040, 1110, 1040], ["20220520", 1125, 7353, 1020, 1190, 1020], ["20220523", 1195, 8019, 1100, 1200, 1065], ["20220524", 1180, 4614, 1250, 1250, 1105], ["20220525", 1175, 5021, 1100, 1225, 1100], ["20220526", 1220, 1995, 1100, 1235, 1100], ["20220527", 1250, 4, 1280, 1280, 1250], ["20220530", 1200, 12066, 1300, 1340, 1200], ["20220531", 1320, 3448, 1265, 1325, 1265], ["20220602", 1400, 21644, 1340, 1400, 1305], ["20220603", 1475, 7756, 1500, 1500, 1405], ["20220607", 1470, 14793, 1400, 1495, 1400], ["20220608", 1485, 2150, 1480, 1500, 1430], ["20220609", 1475, 4215, 1485, 1485, 1425], ["20220610", 1465, 6124, 1475, 1475, 1435], ["20220613", 1380, 13197, 1475, 1475, 1315], ["20220614", 1340, 17403, 1300, 1355, 1300], ["20220615", 1335, 3215, 1340, 1340, 1290], ["20220616", 1330, 1460, 1340, 1340, 1330], ["20220617", 1320, 3, 1255, 1325, 1255], ["20220620", 1230, 6868, 1315, 1315, 1210], ["20220621", 1200, 3377, 1230, 1240, 1200], ["20220622", 1155, 1100, 1230, 1230, 1155], ["20220623", 1190, 12831, 1200, 1200, 1100], ["20220624", 1260, 2451, 1115, 1285, 1115], ["20220627", 1220, 2042, 1270, 1270, 1220], ["20220628", 1295, 69, 1295, 1295, 1210], ["20220629", 1230, 136, 1290, 1290, 1230], ["20220630", 1270, 7517, 1295, 1295, 1195], ["20220701", 1205, 32, 1270, 1270, 1205], ["20220704", 1205, 1001, 1205, 1205, 1205], ["20220705", 1205, 29, 1205, 1205, 1205], ["20220706", 1205, 51, 1215, 1215, 1205], ["20220707", 1215, 3137, 1205, 1215, 1180], ["20220708", 1185, 1002, 1185, 1215, 1185], ["20220711", 1150, 2107, 1200, 1200, 1150], ["20220712", 1190, 182, 1195, 1195, 1190], ["20220713", 1145, 19521, 1230, 1230, 1100], ["20220714", 1165, 3, 1165, 1165, 1110], ["20220715", 1160, 312, 1160, 1160, 1160], ["20220718", 1155, 2876, 1035, 1160, 1035], ["20220719", 1150, 1082, 1155, 1155, 1150], ["20220720", 1185, 39, 1200, 1200, 1185], ["20220721", 1150, 2152, 1150, 1150, 1150], ["20220722", 1150, 0, 0, 0, 0], ["20220725", 1185, 1, 1185, 1185, 1185], ["20220726", 1180, 56, 1200, 1200, 1055], ["20220727", 1195, 53, 1200, 1200, 1055], ["20220728", 1200, 1612, 1325, 1325, 1070], ["20220729", 1285, 6, 1285, 1285, 1285], ["20220801", 1245, 0, 0, 0, 0], ["20220802", 1220, 862, 1230, 1230, 1220], ["20220803", 1205, 1, 1205, 1205, 1205], ["20220804", 1280, 5, 1190, 1285, 1100], ["20220805", 1245, 0, 0, 0, 0], ["20220808", 1230, 3, 1100, 1245, 1100], ["20220809", 1300, 1, 1300, 1300, 1300], ["20220810", 1245, 10, 1245, 1245, 1245], ["20220811", 1295, 1559, 1200, 1295, 1195], ["20220812", 1300, 1, 1300, 1300, 1300], ["20220816", 1285, 0, 0, 0, 0], ["20220817", 1225, 14318, 1240, 1285, 1120], ["20220818", 1140, 3942, 1195, 1195, 1140], ["20220819", 1160, 203, 1140, 1160, 1140], ["20220822", 1160, 201, 1160, 1160, 1160], ["20220823", 1100, 7971, 1150, 1150, 1070], ["20220824", 1175, 2, 1195, 1195, 1175], ["20220825", 1170, 1, 1170, 1170, 1170], ["20220826", 1185, 17, 1200, 1200, 1185], ["20220829", 1180, 7, 1185, 1185, 1180], ["20220830", 1175, 1, 1175, 1175, 1175], ["20220831", 1180, 8252, 1265, 1265, 1180], ["20220901", 1175, 6458, 1300, 1300, 1100], ["20220902", 1195, 1227, 1200, 1200, 1195], ["20220905", 1200, 4521, 1195, 1245, 1195], ["20220906", 1225, 4302, 1235, 1235, 1225], ["20220907", 1210, 12337, 1230, 1230, 1110], ["20220908", 1280, 1, 1280, 1280, 1280], ["20220913", 1285, 1, 1285, 1285, 1285], ["20220914", 1200, 6508, 1275, 1275, 1110], ["20220915", 1160, 2672, 1275, 1275, 1100], ["20220916", 1150, 1, 1150, 1150, 1150], ["20220919", 1150, 696, 1150, 1150, 1010], ["20220920", 1130, 2, 1150, 1150, 1130], ["20220921", 1190, 2572, 1190, 1190, 1135], ["20220922", 1175, 3003, 1190, 1190, 1025], ["20220923", 1170, 3, 1200, 1200, 1170], ["20220926", 1200, 1, 1200, 1200, 1200], ["20220927", 1105, 1511, 1200, 1200, 1030], ["20220928", 1105, 1, 1105, 1105, 1105], ["20220929", 1200, 1, 1200, 1200, 1200], ["20220930", 1140, 375, 1185, 1185, 1140], ["20221004", 1200, 1, 1200, 1200, 1200], ["20221005", 1185, 3203, 1195, 1195, 1050], ["20221006", 1175, 28, 1100, 1175, 1100], ["20221007", 1155, 358, 1165, 1165, 1025], ["20221011", 1150, 1, 1150, 1150, 1150], ["20221012", 1200, 1, 1200, 1200, 1200], ["20221013", 1200, 1, 1200, 1200, 1200], ["20221014", 1190, 1, 1190, 1190, 1190], ["20221017", 1170, 2002, 1200, 1200, 1030], ["20221018", 1180, 1812, 1200, 1200, 1010], ["20221019", 1165, 4, 1165, 1165, 1025], ["20221020", 1100, 2862, 1200, 1200, 1020], ["20221021", 1095, 7456, 1050, 1140, 1010], ["20221024", 1060, 1, 1060, 1060, 1060], ["20221025", 1065, 4627, 1120, 1120, 915], ["20221026", 1050, 4232, 1100, 1100, 1030], ["20221027", 1020, 173, 1020, 1020, 1020], ["20221028", 1100, 2, 1100, 1100, 1100], ["20221031", 1150, 32, 1100, 1250, 1100], ["20221101", 1000, 2283, 1200, 1200, 1000], ["20221102", 1000, 501, 1100, 1100, 1000], ["20221103", 1000, 101, 1000, 1000, 1000], ["20221104", 1135, 961, 1000, 1135, 1000], ["20221107", 1195, 1, 1195, 1195, 1195], ["20221108", 1200, 1, 1200, 1200, 1200], ["20221109", 1200, 1, 1200, 1200, 1200], ["20221110", 1195, 2035, 1200, 1200, 1020], ["20221111", 1095, 2132, 1200, 1200, 1020], ["20221114", 1090, 127281, 1095, 1195, 935], ["20221115", 930, 10375, 1000, 1000, 930], ["20221116", 898, 90367, 900, 999, 791], ["20221117", 880, 3374, 900, 900, 776], ["20221118", 800, 4638, 890, 890, 750], ["20221121", 800, 21, 900, 900, 800], ["20221122", 750, 6458, 800, 800, 700], ["20221123", 750, 2976, 750, 750, 750], ["20221124", 850, 13266, 862, 862, 750], ["20221125", 850, 1514, 850, 899, 776], ["20221128", 970, 2512, 970, 970, 970], ["20221129", 1055, 291, 1095, 1095, 831], ["20221130", 1095, 2315, 1100, 1200, 1095], ["20221201", 1185, 113, 1195, 1195, 951], ["20221202", 1170, 865, 1195, 1195, 1010], ["20221205", 1085, 17, 1095, 1095, 995], ["20221206", 1075, 112, 1100, 1100, 1075], ["20221207", 920, 1920, 954, 1000, 920], ["20221208", 840, 5832, 920, 920, 782], ["20221209", 900, 2, 900, 900, 900], ["20221212", 772, 22, 985, 985, 772], ["20221213", 880, 1102, 880, 880, 770], ["20221214", 989, 3338, 950, 989, 750], ["20221215", 997, 65, 860, 999, 841], ["20221216", 999, 269, 999, 1000, 850], ["20221219", 919, 3023, 1100, 1100, 850], ["20221220", 970, 47, 1045, 1045, 900], ["20221221", 979, 5, 1000, 1000, 979], ["20221222", 999, 1, 999, 999, 999], ["20221223", 999, 1, 999, 999, 999], ["20221226", 1095, 11, 1095, 1095, 1095], ["20221227", 1015, 4, 1100, 1100, 1015], ["20221228", 870, 387, 1100, 1100, 870], ["20221229", 1000, 1, 1000, 1000, 1000], ["20230102", 989, 2163, 900, 999, 850], ["20230103", 989, 1450, 990, 990, 842], ["20230104", 999, 11, 900, 999, 900], ["20230105", 999, 6, 999, 999, 999], ["20230106", 850, 813, 1000, 1000, 850], ["20230109", 967, 21, 900, 967, 900], ["20230110", 994, 2017, 999, 999, 830], ["20230111", 997, 2, 997, 997, 997], ["20230112", 1095, 1100, 994, 1095, 994], ["20230113", 1095, 1542, 1195, 1195, 941], ["20230116", 945, 2311, 944, 945, 940], ["20230117", 987, 3604, 811, 991, 811], ["20230118", 839, 5178, 999, 999, 839], ["20230119", 897, 3421, 899, 899, 897], ["20230120", 820, 15123, 899, 899, 763], ["20230125", 724, 36166, 899, 899, 720], ["20230126", 819, 501, 830, 830, 819], ["20230127", 900, 1, 900, 900, 900], ["20230130", 765, 6806, 770, 938, 765], ["20230131", 868, 504, 870, 870, 868], ["20230201", 812, 1215, 899, 899, 741], ["20230202", 800, 3, 800, 800, 800], ["20230203", 900, 1, 900, 900, 900], ["20230206", 898, 37, 800, 898, 800], ["20230207", 898, 2, 899, 899, 898], ["20230208", 829, 3502, 899, 899, 800], ["20230209", 897, 1204, 899, 899, 750], ["20230210", 849, 1149, 899, 899, 763], ["20230213", 818, 4234, 900, 900, 731], ["20230214", 893, 11, 900, 900, 893], ["20230215", 891, 701, 773, 891, 771], ["20230216", 838, 0, 0, 0, 0], ["20230217", 750, 5261, 898, 899, 750], ["20230220", 750, 4841, 701, 858, 701], ["20230221", 860, 1869, 860, 860, 701], ["20230222", 850, 860, 980, 980, 850], ["20230223", 897, 5015, 970, 970, 780], ["20230224", 897, 64, 900, 900, 897], ["20230227", 899, 771, 899, 899, 899], ["20230228", 765, 6343, 899, 899, 765], ["20230302", 800, 7, 800, 800, 799], ["20230303", 800, 3020, 899, 899, 800], ["20230306", 800, 4, 919, 919, 800], ["20230307", 899, 2, 900, 900, 899], ["20230308", 897, 2943, 900, 900, 800], ["20230309", 896, 3, 899, 899, 896], ["20230310", 830, 1803, 900, 1030, 762], ["20230313", 830, 4327, 800, 899, 800], ["20230314", 894, 5967, 900, 900, 800], ["20230315", 989, 69, 900, 998, 846], ["20230316", 851, 587, 988, 988, 850], ["20230317", 939, 5, 975, 975, 939], ["20230320", 950, 3, 1000, 1000, 950], ["20230321", 899, 2044, 949, 949, 890], ["20230322", 934, 391, 997, 997, 811], ["20230323", 903, 1010, 999, 999, 850], ["20230324", 910, 12064, 994, 994, 768], ["20230327", 820, 10002, 821, 909, 815], ["20230328", 899, 1282, 801, 939, 801], ["20230329", 903, 31, 999, 999, 895], ["20230330", 904, 165, 902, 989, 817], ["20230331", 908, 18655, 998, 998, 821], ["20230403", 907, 1503, 856, 907, 856], ["20230404", 990, 11, 999, 999, 990], ["20230405", 919, 4497, 999, 999, 844], ["20230406", 835, 1, 835, 835, 835], ["20230407", 959, 7100, 900, 959, 801], ["20230410", 990, 5110, 1035, 1035, 835], ["20230411", 949, 4604, 999, 999, 850], ["20230412", 990, 12499, 900, 1014, 882], ["20230413", 989, 2102, 996, 996, 900], ["20230414", 999, 45, 989, 999, 989], ["20230417", 999, 5, 999, 999, 901], ["20230418", 998, 1024, 999, 999, 855], ["20230419", 996, 4, 997, 997, 851], ["20230420", 996, 2100, 998, 998, 994], ["20230421", 996, 111, 998, 998, 851], ["20230424", 995, 1657, 995, 995, 995], ["20230425", 998, 21, 999, 999, 856], ["20230426", 997, 1, 997, 997, 997], ["20230427", 854, 71, 1000, 1000, 854], ["20230428", 976, 4002, 980, 980, 800], ["20230502", 973, 414, 900, 975, 900], ["20230503", 973, 1, 973, 973, 973], ["20230504", 999, 1, 999, 999, 999], ["20230508", 998, 12, 999, 999, 998], ["20230509", 849, 5513, 999, 999, 849], ["20230510", 964, 5812, 900, 969, 802], ["20230511", 996, 105, 999, 999, 822], ["20230512", 996, 41, 1120, 1120, 950], ["20230515", 996, 1084, 1090, 1090, 847], ["20230516", 847, 863, 900, 999, 847], ["20230517", 919, 19, 900, 969, 900], ["20230518", 804, 61, 998, 998, 804], ["20230519", 922, 1022, 924, 924, 801], ["20230522", 917, 2197, 1000, 1000, 802], ["20230523", 939, 4773, 920, 980, 851], ["20230524", 999, 3, 1019, 1019, 828], ["20230525", 989, 5901, 999, 999, 850], ["20230526", 988, 11, 900, 988, 900], ["20230530", 988, 4, 988, 988, 988], ["20230531", 988, 7, 988, 988, 988], ["20230601", 988, 1, 988, 988, 988], ["20230602", 983, 5, 988, 988, 978], ["20230605", 983, 101, 983, 983, 983], ["20230607", 989, 852, 1000, 1000, 989], ["20230608", 999, 1, 999, 999, 999], ["20230609", 987, 1113, 989, 989, 850], ["20230612", 981, 6, 987, 987, 981], ["20230613", 992, 508, 834, 997, 834], ["20230614", 949, 2, 988, 988, 949], ["20230615", 997, 1, 997, 997, 997], ["20230616", 949, 26, 998, 998, 850], ["20230619", 941, 107, 949, 949, 941], ["20230620", 929, 36436, 990, 990, 812], ["20230621", 823, 4, 998, 998, 810], ["20230622", 945, 1, 945, 945, 945], ["20230623", 944, 296, 944, 944, 900], ["20230626", 998, 1, 998, 998, 998], ["20230627", 985, 5, 998, 998, 985], ["20230628", 950, 401, 1000, 1000, 950], ["20230629", 999, 1, 999, 999, 999], ["20230630", 949, 1022, 950, 950, 850], ["20230703", 990, 2001, 811, 990, 810], ["20230704", 929, 3604, 850, 998, 850], ["20230705", 998, 11, 900, 998, 900], ["20230706", 919, 36, 851, 990, 849], ["20230707", 945, 248, 840, 957, 820], ["20230710", 943, 321, 810, 943, 804], ["20230711", 899, 0, 0, 0, 0], ["20230712", 940, 616, 977, 977, 803], ["20230713", 986, 1, 986, 986, 986], ["20230714", 841, 171, 842, 985, 841], ["20230717", 938, 1, 938, 938, 938], ["20230718", 989, 12, 999, 999, 938], ["20230719", 850, 140, 998, 998, 850], ["20230720", 800, 6, 899, 899, 800], ["20230721", 800, 9908, 913, 913, 741], ["20230724", 800, 4, 899, 899, 701], ["20230725", 800, 26881, 850, 850, 750], ["20230726", 799, 116, 850, 850, 799], ["20230727", 850, 201, 900, 900, 850], ["20230728", 820, 427, 730, 847, 730], ["20230731", 707, 1500, 850, 935, 697], ["20230801", 709, 11, 810, 810, 700], ["20230802", 815, 1293, 815, 815, 712], ["20230803", 878, 149, 900, 900, 728], ["20230804", 849, 66, 899, 899, 849], ["20230807", 849, 14, 900, 900, 751], ["20230808", 899, 666, 900, 900, 899], ["20230809", 889, 19, 900, 900, 876], ["20230810", 800, 12565, 850, 850, 756], ["20230811", 844, 63, 800, 899, 800], ["20230814", 721, 2324, 900, 900, 721], ["20230816", 819, 639, 829, 829, 720], ["20230817", 894, 33638, 900, 900, 700], ["20230818", 897, 1367, 900, 900, 760], ["20230821", 840, 1330, 896, 896, 763], ["20230822", 800, 2373, 800, 837, 719], ["20230823", 870, 15, 684, 870, 684], ["20230824", 741, 3776, 742, 859, 740], ["20230825", 845, 100, 850, 850, 632], ["20230828", 889, 3889, 740, 960, 719], ["20230829", 756, 14060, 800, 800, 756], ["20230830", 756, 62, 654, 756, 654], ["20230831", 745, 27419, 756, 756, 643], ["20230901", 739, 4704, 700, 745, 635], ["20230904", 629, 9185, 800, 800, 629], ["20230905", 694, 1351, 700, 723, 535], ["20230906", 601, 285, 694, 785, 601], ["20230907", 691, 594, 601, 691, 601], ["20230908", 730, 508, 690, 770, 608], ["20230911", 740, 1189, 828, 828, 633], ["20230912", 750, 1128, 780, 780, 629], ["20230913", 759, 5, 799, 799, 644], ["20230914", 650, 224, 651, 760, 646], ["20230915", 739, 6, 746, 746, 607], ["20230918", 798, 2, 798, 798, 798], ["20230919", 768, 1, 768, 768, 768], ["20230920", 748, 370, 748, 748, 748], ["20230921", 859, 15, 799, 859, 799], ["20230922", 900, 258, 827, 900, 827], ["20230925", 800, 1681, 995, 995, 765], ["20230926", 879, 6, 899, 899, 879], ["20230927", 864, 1067, 900, 999, 755], ["20231004", 883, 893, 900, 900, 740], ["20231005", 879, 0, 0, 0, 0], ["20231006", 797, 525, 750, 799, 748], ["20231010", 789, 0, 0, 0, 0], ["20231011", 786, 1, 786, 786, 786], ["20231012", 899, 70, 903, 903, 705], ["20231013", 839, 125, 849, 849, 770], ["20231016", 799, 23, 800, 800, 720], ["20231017", 779, 10, 779, 779, 779], ["20231018", 797, 1, 797, 797, 797], ["20231019", 771, 475, 780, 780, 771], ["20231020", 768, 22, 770, 770, 768], ["20231023", 698, 7716, 660, 770, 653], ["20231024", 700, 593, 700, 766, 595], ["20231025", 707, 1337, 700, 767, 595], ["20231026", 767, 1, 767, 767, 767], ["20231027", 710, 51, 660, 767, 660], ["20231030", 699, 1026, 612, 699, 610], ["20231031", 734, 61, 700, 739, 700], ["20231101", 733, 358, 733, 733, 640], ["20231102", 728, 31, 731, 731, 635], ["20231103", 729, 11, 732, 732, 681], ["20231106", 727, 1370, 727, 727, 727], ["20231107", 726, 274, 727, 727, 655], ["20231108", 709, 8, 710, 710, 625], ["20231109", 724, 59, 726, 726, 617], ["20231110", 710, 15, 723, 723, 705], ["20231113", 726, 1, 726, 726, 726], ["20231114", 690, 5498, 700, 700, 621], ["20231115", 726, 3, 726, 726, 611], ["20231116", 726, 17, 632, 726, 631], ["20231117", 725, 0, 0, 0, 0], ["20231120", 620, 21, 621, 724, 620], ["20231121", 699, 652, 699, 699, 699], ["20231122", 725, 11, 700, 725, 700], ["20231123", 722, 1806, 622, 722, 620], ["20231124", 725, 516, 700, 725, 700], ["20231127", 722, 502, 621, 723, 621], ["20231128", 720, 2, 621, 720, 621], ["20231129", 612, 24992, 719, 750, 612], ["20231130", 669, 297, 679, 680, 630], ["20231201", 660, 163, 660, 660, 573], ["20231204", 723, 45, 700, 749, 600], ["20231205", 720, 68, 624, 720, 620], ["20231206", 767, 1512, 612, 767, 612], ["20231207", 714, 14, 767, 767, 660], ["20231208", 767, 11, 700, 767, 700], ["20231211", 767, 199, 768, 768, 652], ["20231212", 767, 89, 652, 767, 652], ["20231213", 720, 1780, 660, 765, 652], ["20231214", 699, 21373, 700, 719, 612], ["20231215", 750, 10018, 596, 767, 595], ["20231218", 719, 105149, 767, 767, 638], ["20231219", 700, 66365, 700, 767, 612], ["20231220", 699, 14511, 700, 700, 595], ["20231221", 595, 28370, 700, 700, 595], ["20231222", 657, 5383, 595, 660, 520], ["20231226", 698, 146, 698, 698, 660], ["20231227", 640, 642, 700, 700, 640], ["20231228", 697, 1, 697, 697, 697], ["20240102", 695, 62, 696, 696, 601], ["20240103", 690, 0, 0, 0, 0], ["20240104", 689, 408, 695, 695, 600], ["20240105", 692, 1, 692, 692, 692], ["20240108", 628, 579, 696, 696, 600], ["20240109", 690, 1178, 697, 697, 561], ["20240110", 604, 1471, 696, 696, 604], ["20240111", 686, 1466, 689, 689, 520], ["20240112", 650, 1020, 697, 697, 584], ["20240115", 615, 10485, 600, 697, 600], ["20240116", 664, 143, 615, 664, 615], ["20240117", 659, 3283, 690, 690, 566], ["20240118", 602, 1360, 562, 692, 562], ["20240119", 603, 877, 668, 668, 592], ["20240122", 513, 4823, 601, 650, 513], ["20240123", 584, 659, 580, 588, 500], ["20240124", 572, 129, 649, 649, 502], ["20240125", 599, 430, 572, 600, 537], ["20240126", 596, 106, 649, 649, 510], ["20240129", 610, 752, 556, 646, 556], ["20240130", 643, 379, 644, 645, 592], ["20240131", 600, 595, 698, 698, 580], ["20240201", 606, 135, 650, 650, 580], ["20240202", 613, 80, 689, 689, 577], ["20240205", 595, 219, 698, 698, 550], ["20240206", 605, 4588, 571, 609, 570], ["20240207", 610, 118, 689, 689, 570], ["20240208", 639, 40, 698, 698, 572], ["20240213", 605, 2633, 698, 698, 576], ["20240214", 545, 90, 690, 690, 520], ["20240215", 607, 4833, 545, 625, 521], ["20240216", 525, 1078, 520, 610, 520], ["20240219", 450, 1394, 602, 603, 450], ["20240220", 517, 33, 450, 517, 450], ["20240221", 591, 1600, 517, 594, 517], ["20240222", 588, 144, 594, 594, 547], ["20240223", 609, 24, 594, 625, 500], ["20240226", 610, 126, 624, 624, 610], ["20240227", 596, 1028, 610, 625, 551], ["20240228", 619, 4, 624, 624, 619], ["20240229", 589, 2650, 625, 625, 527], ["20240304", 502, 497, 503, 585, 501], ["20240305", 500, 2735, 569, 569, 450], ["20240306", 425, 8506, 569, 569, 425], ["20240307", 378, 55, 363, 479, 362], ["20240308", 429, 78, 434, 434, 380], ["20240311", 427, 634, 430, 450, 365], ["20240312", 481, 731, 400, 487, 400], ["20240313", 487, 1010, 488, 488, 409], ["20240314", 414, 20, 488, 488, 414], ["20240315", 354, 141, 469, 469, 352], ["20240318", 407, 19, 406, 407, 406], ["20240319", 408, 252, 468, 468, 346], ["20240320", 450, 239, 468, 468, 408], ["20240321", 388, 307, 488, 517, 388], ["20240322", 330, 667, 440, 440, 330], ["20240325", 379, 152, 379, 379, 350], ["20240326", 433, 1108, 434, 435, 323], ["20240327", 460, 420, 446, 497, 369], ["20240328", 479, 580, 479, 480, 400], ["20240329", 410, 331, 408, 548, 408], ["20240401", 459, 521, 469, 470, 414], ["20240402", 461, 116, 459, 461, 442], ["20240403", 499, 320, 470, 530, 460], ["20240404", 514, 1024, 500, 520, 500], ["20240405", 519, 1504, 527, 529, 492], ["20240408", 510, 501, 475, 528, 458], ["20240409", 507, 89, 528, 528, 434], ["20240411", 529, 13, 500, 529, 500], ["20240412", 566, 175, 529, 599, 500], ["20240415", 560, 4, 567, 567, 560], ["20240416", 493, 110, 567, 568, 493], ["20240417", 520, 4, 558, 563, 485], ["20240418", 500, 86, 520, 566, 445], ["20240419", 519, 604, 566, 566, 500], ["20240422", 519, 0, 0, 0, 0], ["20240423", 521, 5, 524, 524, 443], ["20240424", 520, 1014, 445, 520, 445], ["20240425", 497, 12, 566, 566, 443], ["20240426", 467, 20, 465, 467, 462], ["20240429", 467, 2, 467, 467, 467], ["20240430", 520, 1276, 519, 537, 401], ["20240502", 519, 4, 592, 592, 442], ["20240503", 520, 3, 442, 520, 442], ["20240507", 500, 508, 594, 594, 500], ["20240508", 563, 117, 565, 565, 562], ["20240509", 579, 3624, 640, 640, 496], ["20240510", 641, 117, 600, 641, 598], ["20240513", 675, 190, 640, 695, 545], ["20240514", 574, 66, 675, 770, 574], ["20240516", 620, 20, 600, 659, 600], ["20240517", 527, 437, 527, 527, 527], ["20240520", 529, 99, 448, 597, 448], ["20240521", 591, 34, 500, 599, 450], ["20240522", 599, 100, 503, 600, 503], ["20240523", 510, 8, 510, 510, 510], ["20240524", 434, 1693, 434, 434, 434], ["20240527", 498, 21135, 369, 499, 369], ["20240528", 481, 350, 500, 570, 481], ["20240529", 415, 58, 410, 505, 409], ["20240530", 476, 610, 476, 477, 476], ["20240531", 518, 44, 547, 547, 410], ["20240603", 587, 105, 595, 595, 519], ["20240604", 500, 1287, 673, 673, 499], ["20240605", 499, 675, 549, 549, 425], ["20240607", 500, 2999, 572, 572, 425], ["20240610", 519, 444, 500, 569, 430], ["20240611", 512, 508, 596, 596, 442], ["20240612", 436, 1098, 442, 510, 436], ["20240613", 487, 31, 499, 499, 401], ["20240614", 486, 51, 414, 499, 414], ["20240617", 499, 123, 499, 499, 415], ["20240618", 495, 839, 499, 570, 425], ["20240619", 499, 1937, 499, 499, 421], ["20240620", 480, 2661, 426, 498, 425], ["20240621", 425, 2415, 409, 425, 408], ["20240624", 419, 816, 372, 424, 371], ["20240625", 406, 2963, 371, 420, 358], ["20240626", 409, 1807, 347, 420, 346], ["20240627", 409, 2166, 400, 420, 348], ["20240628", 398, 1067, 350, 400, 349], ["20240701", 380, 1706, 340, 380, 339], ["20240702", 400, 1, 400, 400, 400], ["20240703", 354, 12640, 342, 383, 342], ["20240704", 390, 3835, 306, 390, 306], ["20240705", 350, 2122, 389, 389, 350], ["20240708", 380, 5193, 301, 380, 301], ["20240709", 420, 3206, 400, 420, 324], ["20240710", 480, 1696, 357, 483, 357], ["20240711", 546, 933, 500, 552, 462], ["20240712", 597, 3237, 600, 600, 465], ["20240715", 508, 419, 508, 597, 508], ["20240716", 580, 37, 432, 583, 432], ["20240717", 578, 102, 493, 578, 493], ["20240718", 581, 284, 583, 583, 492], ["20240719", 583, 63, 583, 583, 494], ["20240722", 582, 60, 582, 582, 582], ["20240723", 584, 1, 584, 584, 584], ["20240724", 584, 2, 584, 584, 584], ["20240725", 668, 300, 584, 668, 584], ["20240726", 568, 311, 568, 700, 568], ["20240729", 642, 72, 600, 649, 483], ["20240730", 642, 2, 642, 642, 642], ["20240731", 620, 427, 546, 641, 546], ["20240801", 570, 458, 600, 600, 527], ["20240802", 600, 1, 600, 600, 600], ["20240805", 600, 104, 510, 600, 510], ["20240806", 600, 8, 600, 600, 511], ["20240807", 635, 28, 600, 640, 600], ["20240808", 634, 4, 635, 635, 634], ["20240809", 634, 2, 634, 634, 634], ["20240812", 638, 1389, 642, 642, 540], ["20240813", 637, 1007, 638, 638, 544], ["20240814", 590, 544, 600, 637, 542], ["20240816", 591, 5, 599, 599, 590], ["20240819", 548, 408, 590, 590, 503], ["20240820", 589, 23, 599, 599, 500], ["20240821", 596, 58, 595, 600, 548], ["20240822", 641, 5, 641, 641, 641], ["20240823", 610, 1142, 641, 641, 545], ["20240826", 600, 2, 600, 600, 600], ["20240827", 599, 23, 600, 600, 515], ["20240828", 599, 17, 599, 599, 580], ["20240829", 599, 0, 0, 0, 0], ["20240830", 596, 5, 599, 599, 540], ["20240902", 595, 1, 595, 595, 595], ["20240903", 587, 3, 600, 600, 587], ["20240904", 598, 2, 600, 600, 598], ["20240905", 599, 1, 599, 599, 599], ["20240906", 599, 1, 599, 599, 599], ["20240909", 599, 5, 598, 599, 511], ["20240910", 574, 116, 599, 688, 510], ["20240911", 600, 8, 600, 600, 488], ["20240912", 595, 68, 600, 689, 510], ["20240913", 550, 709, 683, 683, 506], ["20240919", 600, 1, 600, 600, 600], ["20240920", 600, 1, 600, 600, 600], ["20240923", 598, 1, 598, 598, 598], ["20240924", 596, 4, 598, 598, 596], ["20240925", 599, 1, 599, 599, 599], ["20240926", 583, 42, 510, 589, 510], ["20240927", 598, 1, 598, 598, 598], ["20240930", 591, 1043, 599, 599, 509], ["20241002", 503, 307, 510, 587, 503], ["20241004", 462, 38, 503, 578, 430], ["20241007", 480, 1644, 400, 531, 400], ["20241008", 500, 2564, 408, 551, 408], ["20241010", 500, 981, 574, 574, 425], ["20241011", 431, 1596, 426, 545, 425], ["20241014", 489, 418, 495, 495, 370], ["20241015", 416, 1644, 500, 560, 416], ["20241016", 400, 23, 416, 478, 400], ["20241017", 342, 4, 459, 459, 342], ["20241018", 393, 61, 393, 393, 390], ["20241021", 439, 265, 451, 451, 335], ["20241022", 375, 16, 500, 500, 375], ["20241023", 399, 1555, 430, 430, 319], ["20241024", 399, 1548, 400, 458, 340], ["20241025", 375, 372, 400, 420, 340], ["20241028", 330, 94, 400, 400, 330], ["20241029", 379, 62, 379, 379, 379], ["20241030", 434, 3, 434, 434, 434], ["20241031", 369, 1097, 434, 499, 369], ["20241101", 389, 13, 398, 398, 316], ["20241104", 400, 2, 331, 400, 331], ["20241105", 340, 111, 400, 460, 340], ["20241106", 324, 3014, 391, 391, 324], ["20241107", 334, 11, 372, 372, 334], ["20241108", 323, 875, 384, 384, 300], ["20241111", 371, 15, 371, 371, 371], ["20241112", 321, 17, 426, 426, 321], ["20241113", 286, 806, 369, 369, 282], ["20241114", 269, 834, 328, 328, 245], ["20241115", 269, 5415, 300, 309, 269], ["20241118", 251, 75, 309, 309, 251], ["20241119", 270, 89, 288, 288, 259], ["20241120", 280, 5176, 310, 310, 280], ["20241121", 300, 18987, 322, 322, 300], ["20241122", 269, 1822, 345, 345, 266], ["20241125", 270, 13, 309, 309, 270], ["20241126", 250, 320, 233, 310, 233], ["20241127", 255, 321, 287, 287, 255], ["20241128", 293, 108, 293, 293, 293], ["20241129", 251, 6931, 336, 336, 251], ["20241202", 288, 212, 288, 288, 288], ["20241203", 268, 88, 331, 331, 268], ["20241204", 238, 86, 308, 308, 238], ["20241205", 270, 3518, 252, 273, 203], ["20241206", 300, 1177, 310, 310, 230], ["20241209", 255, 4382, 300, 315, 255], ["20241210", 293, 1, 293, 293, 293], ["20241211", 250, 114, 330, 330, 250], ["20241212", 287, 8189, 286, 287, 216], ["20241213", 251, 31916, 330, 330, 246], ["20241216", 257, 3028, 280, 288, 257], ["20241217", 257, 232, 295, 295, 235], ["20241218", 292, 12, 295, 295, 292], ["20241219", 332, 8, 333, 333, 300], ["20241220", 376, 376, 381, 381, 333], ["20241223", 321, 435, 431, 431, 321], ["20241224", 300, 344, 321, 369, 300], ["20241226", 341, 806, 345, 345, 288], ["20241227", 359, 1157, 380, 380, 297], ["20241230", 390, 1803, 400, 408, 306], ["20250102", 333, 491, 400, 400, 332], ["20250103", 285, 302, 382, 382, 285], ["20250106", 318, 43, 327, 327, 247], ["20250107", 320, 4697, 364, 364, 271], ["20250108", 280, 28, 300, 361, 280], ["20250109", 300, 61, 322, 322, 240], ["20250110", 258, 81, 300, 300, 258], ["20250113", 230, 5447, 262, 293, 230], ["20250114", 262, 3171, 264, 264, 203], ["20250115", 300, 13911, 262, 301, 240], ["20250116", 300, 1392, 338, 338, 260], ["20250117", 262, 118, 259, 317, 259], ["20250120", 299, 298, 301, 301, 225], ["20250121", 326, 414, 341, 341, 326], ["20250122", 281, 1037, 368, 368, 281], ["20250123", 243, 602, 322, 322, 243], ["20250124", 279, 2255, 279, 279, 279], ["20250131", 319, 8650, 317, 320, 280], ["20250203", 347, 3111, 273, 350, 273], ["20250204", 296, 284, 390, 390, 296], ["20250205", 323, 1127, 332, 332, 259], ["20250206", 340, 1004, 369, 369, 276], ["20250207", 290, 1932, 390, 390, 290], ["20250210", 250, 1516, 331, 331, 250], ["20250211", 284, 22341, 280, 287, 213], ["20250212", 298, 19315, 325, 325, 242], ["20250213", 300, 5662, 255, 337, 254], ["20250214", 296, 343, 339, 339, 255], ["20250217", 290, 3013, 299, 299, 252], ["20250218", 293, 6410, 295, 295, 247], ["20250219", 296, 10021, 300, 308, 250], ["20250220", 252, 1507, 252, 252, 252], ["20250221", 270, 91832, 217, 285, 215], ["20250224", 288, 1456, 308, 308, 230], ["20250225", 245, 3093, 300, 330, 245], ["20250226", 266, 23218, 245, 281, 209], ["20250227", 227, 1023, 228, 228, 227], ["20250228", 253, 1368, 227, 261, 197], ["20250304", 285, 13787, 290, 290, 216], ["20250305", 243, 237, 284, 284, 243], ["20250306", 207, 9059, 243, 272, 207], ["20250307", 181, 3686, 233, 238, 178], ["20250310", 182, 361, 208, 208, 181], ["20250311", 209, 6, 209, 209, 209], ["20250312", 195, 254, 180, 238, 179], ["20250313", 220, 109, 220, 220, 179], ["20250314", 187, 322, 200, 248, 187], ["20250317", 215, 11997, 215, 215, 180], ["20250318", 190, 147, 215, 240, 186], ["20250319", 180, 2558, 164, 218, 163], ["20250320", 159, 1045, 155, 207, 155], ["20250321", 151, 215, 182, 182, 151], ["20250324", 173, 206, 173, 173, 151], ["20250325", 198, 376, 198, 198, 198], ["20250326", 226, 5557, 179, 227, 171], ["20250327", 258, 10974, 259, 259, 252], ["20250328", 296, 11244, 295, 296, 220], ["20250331", 319, 1810, 300, 339, 252], ["20250401", 335, 11080, 338, 338, 280], ["20250402", 334, 2909, 338, 338, 286], ["20250403", 331, 4397, 333, 333, 284], ["20250404", 323, 487, 330, 330, 282], ["20250407", 309, 906, 323, 336, 275], ["20250408", 314, 936, 265, 332, 265], ["20250409", 270, 136, 338, 338, 268], ["20250410", 250, 26988, 309, 310, 235], ["20250411", 287, 32, 250, 287, 250], ["20250414", 291, 6182, 326, 330, 245], ["20250415", 299, 1236, 291, 334, 291], ["20250416", 299, 1, 299, 299, 299], ["20250417", 338, 12, 339, 339, 338], ["20250418", 338, 10, 338, 338, 338], ["20250421", 339, 840, 337, 339, 337], ["20250422", 339, 164, 339, 339, 300], ["20250423", 339, 82, 339, 339, 339], ["20250424", 339, 1, 339, 339, 339], ["20250425", 339, 93, 339, 339, 339], ["20250428", 380, 11, 389, 389, 290], ["20250429", 437, 2226, 400, 437, 323], ["20250430", 499, 17, 499, 499, 499], ["20250502", 566, 1166, 573, 573, 425], ["20250507", 584, 1035, 588, 588, 482], ["20250508", 583, 10, 583, 583, 583], ["20250509", 579, 512, 582, 582, 496], ["20250512", 575, 10, 575, 575, 575], ["20250513", 577, 141, 597, 597, 577], ["20250514", 576, 10, 576, 576, 576], ["20250515", 577, 139, 590, 590, 490], ["20250516", 540, 32, 540, 540, 491], ["20250519", 579, 303, 586, 586, 459], ["20250520", 493, 155, 500, 599, 493], ["20250521", 426, 13, 565, 565, 426], ["20250522", 419, 26, 400, 484, 363], ["20250523", 400, 3, 400, 400, 400], ["20250526", 342, 30130, 400, 460, 342], ["20250527", 393, 762, 393, 393, 393], ["20250528", 451, 9788, 451, 451, 335], ["20250529", 518, 3809, 451, 518, 385], ["20250530", 594, 36126, 594, 595, 510], ["20250602", 683, 7451, 683, 683, 600], ["20250604", 605, 13831, 785, 785, 604], ["20250605", 605, 1158, 695, 695, 603], ["20250609", 695, 7024, 695, 695, 600], ["20250610", 799, 79467, 799, 799, 603], ["20250611", 799, 0, 0, 0, 0], ["20250612", 918, 4928, 917, 918, 800], ["20250613", 918, 0, 0, 0, 0], ["20250616", 1050, 43475, 1055, 1055, 1000], ["20250617", 1207, 38641, 1200, 1207, 1100], ["20250618", 1320, 25869, 1207, 1387, 1205], ["20250619", 1320, 0, 0, 0, 0], ["20250620", 1475, 85917, 1122, 1489, 1122], ["20250623", 1696, 159116, 1300, 1696, 1254], ["20250624", 1950, 45948, 1800, 1950, 1600], ["20250625", 1950, 0, 0, 0, 0], ["20250626", 2200, 91889, 2100, 2230, 1658], ["20250630", 1870, 4788, 2100, 2100, 1870], ["20250701", 1590, 1123, 1590, 1590, 1590], ["20250702", 1352, 142, 1352, 1352, 1352], ["20250703", 1350, 10248, 1150, 1350, 1150], ["20250704", 1552, 56951, 1552, 1552, 1480], ["20250707", 1500, 2191, 1552, 1700, 1324], ["20250708", 1500, 94, 1501, 1501, 1500], ["20250709", 1595, 55, 1600, 1640, 1500], ["20250710", 1356, 1398, 1356, 1594, 1356], ["20250711", 1155, 8228, 1300, 1300, 1153], ["20250714", 1130, 1626, 1155, 1155, 982], ["20250715", 998, 1081, 1130, 1130, 961], ["20250716", 910, 437, 900, 910, 850], ["20250717", 910, 401, 910, 910, 910], ["20250718", 1000, 3552, 1000, 1000, 810], ["20250721", 850, 1197, 1000, 1000, 850], ["20250722", 850, 488, 850, 850, 850], ["20250723", 949, 396, 976, 976, 949], ["20250724", 949, 385, 949, 949, 949], ["20250725", 940, 5322, 945, 945, 807], ["20250728", 899, 162, 801, 900, 800], ["20250729", 850, 411, 898, 899, 850], ["20250730", 800, 1633, 850, 850, 723], ["20250731", 800, 167, 800, 800, 800], ["20250801", 800, 0, 0, 0, 0], ["20250804", 790, 0, 0, 0, 0], ["20250805", 790, 10, 790, 790, 790], ["20250806", 895, 321, 790, 899, 790], ["20250807", 895, 1234, 895, 895, 894], ["20250808", 895, 2010, 895, 895, 895], ["20250811", 895, 310, 895, 895, 895], ["20250812", 895, 3687, 895, 895, 850], ["20250813", 880, 4012, 830, 890, 810], ["20250814", 868, 1996, 795, 880, 751], ["20250818", 739, 1629, 868, 868, 738], ["20250819", 629, 299, 629, 699, 629], ["20250820", 535, 264, 535, 628, 535], ["20250821", 455, 3322, 455, 509, 455], ["20250822", 387, 5254, 387, 499, 387], ["20250825", 329, 1435, 329, 329, 329], ["20250826", 378, 184614, 280, 378, 280], ["20250828", 499, 9528, 499, 499, 499], ["20250829", 573, 4026, 573, 573, 573], ["20250901", 658, 4029, 650, 658, 600], ["20250902", 756, 9562, 756, 756, 700], ["20250903", 868, 10170, 868, 869, 868], ["20250904", 998, 53604, 998, 998, 800], ["20250905", 1065, 1155, 1100, 1144, 1065], ["20250908", 906, 4642, 1200, 1200, 906], ["20250909", 771, 6458, 771, 771, 771], ["20250910", 800, 1261, 656, 883, 656], ["20250911", 800, 79, 800, 800, 681], ["20250912", 800, 1850, 800, 800, 680], ["20250915", 885, 113, 899, 899, 700], ["20250916", 830, 2160, 753, 883, 753], ["20250917", 795, 6115, 830, 830, 706], ["20250918", 799, 586, 799, 799, 798], ["20250919", 809, 22304, 810, 913, 682], ["20250922", 899, 11, 899, 899, 899], ["20250923", 889, 122, 765, 889, 765], ["20250924", 889, 2332, 889, 889, 801], ["20250925", 878, 1605, 900, 900, 801], ["20250926", 899, 3502, 899, 899, 800], ["20250929", 898, 50, 898, 898, 898], ["20250930", 898, 345, 800, 898, 800], ["20251001", 824, 2126, 1028, 1028, 824], ["20251002", 900, 568, 824, 900, 824], ["20251010", 989, 611, 999, 999, 801], ["20251013", 983, 12, 984, 984, 983], ["20251014", 982, 10, 982, 982, 982], ["20251015", 974, 138, 979, 979, 835], ["20251016", 976, 382, 900, 1000, 830], ["20251017", 971, 10, 971, 971, 971], ["20251020", 998, 2, 1000, 1000, 998], ["20251021", 987, 432, 998, 998, 854], ["20251023", 806, 800, 811, 947, 806], ["20251024", 897, 3, 897, 897, 897], ["20251027", 763, 1516, 763, 897, 763], ["20251028", 870, 1172, 877, 877, 700], ["20251029", 867, 1223, 740, 868, 740], ["20251030", 864, 681, 864, 864, 864], ["20251031", 894, 1561, 899, 900, 735], ["20251103", 891, 0, 0, 0, 0], ["20251104", 889, 0, 0, 0, 0], ["20251105", 1020, 612, 1021, 1021, 756], ["20251106", 897, 0, 0, 0, 0], ["20251107", 999, 11, 900, 999, 900], ["20251110", 899, 40, 1098, 1098, 850], ["20251111", 898, 0, 0, 0, 0], ["20251112", 897, 354, 764, 897, 764], ["20251113", 763, 345, 900, 999, 763], ["20251114", 700, 68, 700, 867, 700], ["20251117", 798, 113, 700, 799, 610], ["20251118", 799, 52, 800, 916, 799], ["20251119", 897, 601, 898, 898, 897], ["20251120", 889, 0, 0, 0, 0], ["20251121", 888, 135, 758, 888, 757], ["20251124", 887, 175, 756, 887, 756], ["20251125", 886, 0, 0, 0, 0], ["20251126", 893, 61, 999, 999, 800], ["20251128", 760, 83, 760, 888, 759], ["20251201", 871, 24, 800, 873, 700], ["20251202", 899, 92, 741, 899, 741], ["20251203", 900, 2, 899, 900, 899], ["20251204", 900, 1, 900, 900, 900], ["20251205", 897, 0, 0, 0, 0], ["20251208", 800, 33, 900, 900, 763], ["20251209", 680, 771, 799, 899, 680], ["20251210", 640, 21544, 680, 680, 578], ["20251211", 544, 7174, 544, 544, 544], ["20251212", 599, 22191, 463, 625, 463], ["20251215", 510, 1094, 510, 510, 510], ["20251216", 586, 8640, 434, 586, 434], ["20251217", 499, 2122, 600, 600, 499], ["20251218", 567, 19949, 425, 567, 425], ["20251219", 482, 36896, 482, 482, 482], ["20251222", 410, 59022, 410, 410, 410], ["20251223", 349, 170583, 349, 469, 349], ["20251224", 300, 222067, 299, 401, 299], ["20251226", 255, 160132, 340, 340, 255], ["20251229", 250, 75045, 280, 293, 222], ["20251230", 215, 86522, 287, 287, 213], ["20260102", 241, 351004, 246, 246, 183], ["20260105", 275, 7340, 275, 276, 251], ["20260106", 316, 49127, 277, 316, 277], ["20260107", 363, 13199, 360, 363, 360], ["20260108", 417, 7682, 417, 417, 416], ["20260109", 477, 11914, 478, 479, 401], ["20260112", 406, 4285, 520, 520, 406], ["20260113", 425, 12839, 346, 440, 346], ["20260114", 362, 4083, 362, 465, 362], ["20260115", 398, 6021, 400, 400, 308], ["20260116", 399, 13559, 457, 457, 339], ["20260119", 446, 1492, 400, 458, 340], ["20260120", 495, 4997, 500, 500, 380], ["20260121", 421, 1328, 421, 421, 421], ["20260122", 430, 3425, 358, 478, 358], ["20260123", 492, 418, 492, 492, 366], ["20260126", 419, 439, 499, 564, 419], ["20260127", 417, 4914, 419, 419, 357], ["20260128", 474, 55, 400, 479, 355], ["20260129", 403, 372, 403, 403, 403], ["20260130", 400, 3372, 400, 459, 343], ["20260202", 398, 1844, 456, 456, 340], ["20260203", 398, 19274, 339, 399, 339], ["20260204", 398, 5078, 339, 399, 339], ["20260205", 397, 4835, 399, 399, 339], ["20260206", 446, 7429, 338, 446, 338], ["20260209", 479, 54, 498, 498, 479], ["20260210", 408, 1880, 500, 500, 408], ["20260211", 347, 2233, 349, 349, 347], ["20260212", 396, 2693, 347, 398, 295], ["20260213", 337, 220, 337, 399, 337], ["20260219", 382, 565, 287, 385, 287], ["20260220", 417, 5349, 439, 439, 325], ["20260223", 399, 141, 399, 399, 399], ["20260224", 340, 1260, 400, 400, 340], ["20260225", 389, 669, 391, 391, 350], ["20260226", 439, 6483, 389, 447, 331], ["20260227", 496, 2518, 439, 496, 374], ["20260303", 422, 530, 422, 422, 422], ["20260304", 359, 180, 359, 483, 359], ["20260305", 381, 2457, 306, 410, 306], ["20260306", 391, 292, 324, 398, 324], ["20260309", 445, 10553, 400, 449, 333], ["20260310", 379, 19601, 379, 494, 379], ["20260311", 400, 4048, 325, 429, 324], ["20260312", 388, 16287, 340, 400, 340], ["20260313", 387, 660, 397, 397, 331], ["20260316", 438, 14, 442, 442, 438], ["20260317", 429, 479, 430, 430, 429], ["20260318", 465, 105, 486, 486, 365], ["20260319", 469, 197, 497, 497, 396], ["20260320", 414, 377, 469, 469, 414], ["20260323", 449, 224, 466, 466, 352], ["20260324", 449, 0, 0, 0, 0], ["20260325", 449, 0, 0, 0, 0], ["20260326", 449, 0, 0, 0, 0], ["20260327", 449, 0, 0, 0, 0], ["20260330", 449, 0, 0, 0, 0], ["20260331", 449, 0, 0, 0, 0], ["20260401", 449, 0, 0, 0, 0], ["20260402", 449, 0, 0, 0, 0], ["20260403", 449, 0, 0, 0, 0], ["20260406", 449, 0, 0, 0, 0], ["20260407", 449, 0, 0, 0, 0], ["20260408", 449, 0, 0, 0, 0], ["20260409", 449, 0, 0, 0, 0], ["20260410", 449, 0, 0, 0, 0], ["20260413", 449, 0, 0, 0, 0], ["20260414", 449, 0, 0, 0, 0], ["20260415", 449, 0, 0, 0, 0], ["20260416", 449, 0, 0, 0, 0], ["20260417", 449, 0, 0, 0, 0], ["20260420", 449, 0, 0, 0, 0], ["20260421", 449, 0, 0, 0, 0], ["20260422", 449, 0, 0, 0, 0], ["20260423", 449, 0, 0, 0, 0], ["20260424", 449, 0, 0, 0, 0], ["20260427", 449, 0, 0, 0, 0], ["20260428", 449, 0, 0, 0, 0], ["20260429", 449, 0, 0, 0, 0], ["20260430", 449, 0, 0, 0, 0], ["20260504", 449, 0, 0, 0, 0], ["20260506", 449, 0, 0, 0, 0], ["20260507", 449, 0, 0, 0, 0], ["20260508", 449, 0, 0, 0, 0], ["20260511", 449, 0, 0, 0, 0], ["20260512", 449, 0, 0, 0, 0], ["20260513", 449, 0, 0, 0, 0], ["20260514", 449, 0, 0, 0, 0], ["20260515", 449, 0, 0, 0, 0], ["20260518", 449, 0, 0, 0, 0], ["20260519", 449, 0, 0, 0, 0], ["20260520", 449, 0, 0, 0, 0], ["20260521", 449, 0, 0, 0, 0], ["20260522", 449, 0, 0, 0, 0], ["20260526", 449, 0, 0, 0, 0], ["20260527", 449, 0, 0, 0, 0], ["20260528", 449, 0, 0, 0, 0], ["20260529", 449, 0, 0, 0, 0], ["20260601", 449, 0, 0, 0, 0], ["20260602", 449, 0, 0, 0, 0], ["20260604", 449, 0, 0, 0, 0], ["20260605", 449, 0, 0, 0, 0], ["20260608", 449, 0, 0, 0, 0], ["20260609", 449, 0, 0, 0, 0], ["20260610", 449, 0, 0, 0, 0], ["20260611", 449, 0, 0, 0, 0], ["20260612", 449, 0, 0, 0, 0], ["20260615", 449, 0, 0, 0, 0], ["20260616", 449, 0, 0, 0, 0], ["20260617", 449, 0, 0, 0, 0], ["20260618", 449, 0, 0, 0, 0], ["20260619", 449, 0, 0, 0, 0], ["20260622", 449, 0, 0, 0, 0], ["20260623", 449, 0, 0, 0, 0], ["20260624", 449, 0, 0, 0, 0], ["20260625", 449, 0, 0, 0, 0], ["20260626", 449, 0, 0, 0, 0], ["20260629", 449, 0, 0, 0, 0], ["20260630", 449, 0, 0, 0, 0], ["20260701", 449, 0, 0, 0, 0], ["20260702", 449, 0, 0, 0, 0], ["20260703", 449, 0, 0, 0, 0], ["20260706", 449, 0, 0, 0, 0], ["20260707", 449, 0, 0, 0, 0], ["20260708", 449, 0, 0, 0, 0], ["20260709", 449, 0, 0, 0, 0], ["20260710", 449, 0, 0, 0, 0], ["20260713", 449, 0, 0, 0, 0], ["20260714", 449, 0, 0, 0, 0], ["20260715", 449, 0, 0, 0, 0], ["20260716", 449, 0, 0, 0, 0], ["20260720", 449, 0, 0, 0, 0], ["20260721", 449, 0, 0, 0, 0], ["20260722", 449, 0, 0, 0, 0], ["20260723", 449, 0, 0, 0, 0], ["20260724", 449, 0, 0, 0, 0], ["20260727", 449, 0, 0, 0, 0], ["20260728", 449, 0, 0, 0, 0], ["20260729", 449, 0, 0, 0, 0], ["20260730", 449, 0, 0, 0, 0], ["20260731", 449, 0, 0, 0, 0], ["20260803", 449, 0, 0, 0, 0], ["20260804", 449, 0, 0, 0, 0], ["20260805", 449, 0, 0, 0, 0], ["20260806", 449, 0, 0, 0, 0], ["20260807", 449, 0, 0, 0, 0], ["20260810", 449, 0, 0, 0, 0], ["20260811", 449, 0, 0, 0, 0], ["20260812", 449, 0, 0, 0, 0], ["20260813", 449, 0, 0, 0, 0], ["20260814", 449, 0, 0, 0, 0], ["20260818", 449, 0, 0, 0, 0], ["20260819", 449, 0, 0, 0, 0], ["20260820", 449, 0, 0, 0, 0], ["20260821", 449, 0, 0, 0, 0], ["20260824", 449, 0, 0, 0, 0], ["20260825", 449, 0, 0, 0, 0], ["20260826", 449, 0, 0, 0, 0], ["20260827", 449, 0, 0, 0, 0], ["20260828", 449, 0, 0, 0, 0], ["20260831", 449, 0, 0, 0, 0], ["20260901", 449, 0, 0, 0, 0], ["20260902", 449, 0, 0, 0, 0], ["20260903", 449, 0, 0, 0, 0], ["20260904", 449, 0, 0, 0, 0], ["20260907", 449, 0, 0, 0, 0], ["20260908", 449, 0, 0, 0, 0], ["20260909", 449, 0, 0, 0, 0], ["20260910", 449, 0, 0, 0, 0], ["20260911", 449, 0, 0, 0, 0], ["20260914", 449, 0, 0, 0, 0], ["20260915", 449, 0, 0, 0, 0], ["20260916", 449, 0, 0, 0, 0], ["20260917", 449, 0, 0, 0, 0], ["20260918", 449, 0, 0, 0, 0], ["20260921", 449, 0, 0, 0, 0], ["20260922", 449, 0, 0, 0, 0], ["20260923", 449, 0, 0, 0, 0], ["20260928", 449, 0, 0, 0, 0], ["20260929", 449, 0, 0, 0, 0], ["20260930", 449, 0, 0, 0, 0], ["20261001", 449, 0, 0, 0, 0], ["20261002", 449, 0, 0, 0, 0], ["20261006", 449, 0, 0, 0, 0], ["20261007", 449, 0, 0, 0, 0], ["20261008", 449, 0, 0, 0, 0], ["20261012", 449, 0, 0, 0, 0], ["20261013", 449, 0, 0, 0, 0], ["20261014", 449, 0, 0, 0, 0], ["20261015", 449, 0, 0, 0, 0]], "breaks": [{"date": "20250828", "prev_date": "20250826", "price_ratio": 1.3201, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "4/3"}], "breaks_checked_from": "20200102", "breaks_note": "상장주식수와 종가가 반대로 크게 바뀌고 시가총액은 이어진 날(액면분할·병합·큰 무상증자 등)입니다. 종가는 수정주가가 아니므로 고저·낙폭·등락률은 마지막 breaks 날짜부터 세세요. breaks_checked_from 이전 구간은 주식수 자료가 없어 판정하지 않았습니다.", "detail_json": "https://aikstockdata.com/data/public/s/258050.json", "page_url": "https://aikstockdata.com/s/258050", "source": "금융위원회 공공데이터포털(주식시세) — T+1 확정 종가", "license": {"id": "aiksd-public-1.1", "name": "출처 표기 · 비영리 인용·이용 · 상업적 재배포 불허(시세는 공공누리 제4유형도 따름)", "version": "1.1", "scope": "/data/public/**", "url": "https://aikstockdata.com/licenses/aiksd-public-1.1.txt", "full_text": "본 사이트가 공개하는 데이터(/data/public/*)는 출처를 표기하면 비영리 목적으로 인용·이용할 수 있습니다. 상업적(영리) 목적의 재배포는 어떤 경우에도 허용하지 않습니다. 시세(종가·거래량·시가총액 등)는 금융위원회 공공데이터포털이 원천이며 원천의 이용허락범위(공공누리 제4유형: 출처표시·상업적 이용금지·변경금지)와 제공기관 안내도 함께 따라야 하고, 공시 내용은 금융감독원 전자공시시스템(DART)의 이용 조건을 따릅니다. 다만 증권사 실시간 시세 등 원천의 실시간 정보를 그대로 재배포하는 것은 허용되지 않습니다."}, "citation": "자료: 한국주식데이터(aikstockdata.com) — 원천: 금융위원회 공공데이터포털", "notes": {"realtime": "실시간이 아닙니다. 각 행은 그 거래일의 확정 종가입니다.", "null": "null 은 미제공이며 0 과 다릅니다. 거래량 0 은 무거래(사실)입니다.", "gaps": "휴장일·무거래일은 행이 없습니다 — 날짜 연속성을 가정하지 마세요.", "ohlc": "open·high·low 는 종가처럼 수정되지 않은 원시값입니다 — 액면분할·병합이 있었다면 breaks 날짜부터 세세요. 원천에 없던 날은 null 입니다(0 과 다릅니다).", "market_cap": "시가총액은 이 파일에 없습니다. detail_json 의 shares_outstanding × close 로 계산하세요.", "coverage": "보유 이력이 짧은 신규 상장 종목은 행 수가 적을 수 있습니다."}, "snapshot_id": "20261016-181138"}