{"schema_version": "1.0", "@type": "Dataset", "code": "293480", "name_ko": "하나제약", "name": "하나제약(293480) 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", 22800, 35647, 22600, 22850, 22600], ["20200103", 22750, 48190, 23100, 23100, 22700], ["20200106", 22450, 44762, 22500, 22650, 22250], ["20200107", 22450, 17636, 22600, 22600, 22350], ["20200108", 21750, 59520, 22350, 22450, 21750], ["20200109", 22600, 101603, 22700, 22850, 22350], ["20200110", 22450, 44892, 22650, 22700, 22400], ["20200113", 22700, 57055, 22450, 22800, 22450], ["20200114", 22500, 36992, 22600, 22850, 22400], ["20200115", 22500, 20446, 22500, 22600, 22400], ["20200116", 22500, 34725, 22500, 22600, 22350], ["20200117", 22700, 67034, 22500, 22900, 22500], ["20200120", 22850, 52278, 22550, 22950, 22550], ["20200121", 22700, 25205, 22700, 22900, 22550], ["20200122", 22600, 36294, 22800, 22900, 22450], ["20200123", 22650, 24123, 22450, 22650, 22450], ["20200128", 22500, 52003, 22300, 22700, 22100], ["20200129", 22950, 93312, 22600, 23150, 22450], ["20200130", 23250, 479393, 23150, 24150, 22300], ["20200131", 22400, 161470, 23300, 23450, 21700], ["20200203", 22550, 64102, 22100, 22650, 21900], ["20200204", 23100, 76603, 22600, 23200, 22400], ["20200205", 23800, 160625, 23250, 24050, 23150], ["20200206", 23800, 78162, 23750, 24000, 23400], ["20200207", 24500, 167857, 23750, 24500, 23650], ["20200210", 24000, 100370, 24550, 24700, 23000], ["20200211", 24250, 66856, 23950, 24350, 23800], ["20200212", 24200, 97726, 24250, 24500, 23800], ["20200213", 23650, 68956, 24200, 24300, 23650], ["20200214", 24450, 138682, 23750, 24500, 23600], ["20200217", 24050, 89278, 24450, 24750, 23950], ["20200218", 24200, 62615, 24000, 24350, 23800], ["20200219", 24450, 123389, 24300, 25000, 24050], ["20200220", 24050, 93996, 24650, 24750, 23800], ["20200221", 23150, 93819, 23900, 24150, 23100], ["20200224", 22600, 99642, 22850, 23100, 22600], ["20200225", 22850, 62233, 22500, 23050, 22500], ["20200226", 22700, 37205, 22350, 22850, 22200], ["20200227", 22300, 74249, 22800, 22950, 22100], ["20200228", 20850, 173125, 21800, 22000, 20750], ["20200302", 21150, 85295, 20800, 21300, 20400], ["20200303", 21300, 74556, 21600, 21700, 21250], ["20200304", 21500, 56099, 21100, 21800, 21000], ["20200305", 22300, 69676, 21750, 22300, 21650], ["20200306", 21900, 49253, 21900, 22200, 21700], ["20200309", 21000, 65091, 21550, 21700, 20700], ["20200310", 21200, 52748, 20600, 21250, 20350], ["20200311", 20650, 64330, 21300, 21350, 20200], ["20200312", 19300, 119062, 20300, 20650, 19100], ["20200313", 17950, 120737, 17900, 18450, 16900], ["20200316", 17500, 55967, 18050, 18750, 17500], ["20200317", 18000, 61584, 16800, 18350, 16800], ["20200318", 17150, 55474, 18450, 18500, 17150], ["20200319", 14600, 163117, 17350, 17500, 14600], ["20200320", 16200, 153834, 14600, 16200, 14600], ["20200323", 16500, 257220, 15050, 19050, 15000], ["20200324", 17400, 74162, 16800, 17550, 16800], ["20200325", 17700, 110911, 18000, 18000, 17200], ["20200326", 18550, 186047, 17600, 18950, 17450], ["20200327", 19000, 171942, 19200, 19550, 18100], ["20200330", 19400, 91703, 18650, 19750, 18650], ["20200331", 20150, 130454, 19900, 20550, 19250], ["20200401", 19600, 133995, 20150, 20850, 19600], ["20200402", 20100, 56353, 20300, 20300, 19250], ["20200403", 21200, 785408, 20100, 24500, 19900], ["20200406", 21500, 132417, 21200, 22050, 21000], ["20200407", 22100, 152039, 21950, 22500, 21200], ["20200408", 22500, 140027, 22400, 23050, 21950], ["20200409", 22600, 73146, 22700, 22900, 22150], ["20200410", 22850, 96896, 22450, 22900, 21900], ["20200413", 22450, 82713, 22850, 22850, 21950], ["20200414", 22400, 54021, 22550, 22650, 22200], ["20200416", 22250, 64868, 22150, 22350, 21900], ["20200417", 23200, 206631, 22400, 23500, 22150], ["20200420", 22750, 93750, 23250, 23400, 22700], ["20200421", 22400, 92582, 22450, 22950, 21350], ["20200422", 22500, 43442, 22300, 22600, 21900], ["20200423", 22450, 42206, 22850, 22850, 22300], ["20200424", 22250, 38961, 22450, 22500, 22000], ["20200427", 22700, 58789, 22350, 23000, 22200], ["20200428", 22400, 37201, 22800, 22900, 22350], ["20200429", 22250, 48164, 22400, 22700, 22250], ["20200504", 22200, 39018, 22250, 22450, 22000], ["20200506", 22600, 80957, 22250, 22900, 22250], ["20200507", 22750, 50297, 22850, 23150, 22500], ["20200508", 22950, 54865, 22850, 23100, 22650], ["20200511", 22800, 73175, 23000, 23250, 22700], ["20200512", 22550, 54760, 22650, 23000, 22200], ["20200513", 22950, 38208, 22400, 22950, 22200], ["20200514", 22550, 37078, 22850, 23000, 22400], ["20200515", 22850, 95485, 22450, 23400, 22450], ["20200518", 24100, 324586, 23000, 24250, 22600], ["20200519", 22950, 168897, 24050, 24100, 22900], ["20200520", 22950, 66671, 22950, 23500, 22850], ["20200521", 22850, 67845, 23250, 23250, 22700], ["20200522", 22400, 115019, 22800, 23000, 22150], ["20200525", 22450, 51671, 22450, 22650, 22150], ["20200526", 22650, 46091, 22600, 22700, 22150], ["20200527", 22250, 48010, 22650, 22650, 22250], ["20200528", 22400, 146750, 22650, 22850, 22150], ["20200529", 22250, 49598, 22400, 22600, 22050], ["20200601", 22650, 69295, 22300, 22700, 22250], ["20200602", 23000, 80330, 22500, 23100, 22500], ["20200603", 22650, 90845, 22850, 23000, 22400], ["20200604", 22650, 62306, 22650, 22800, 22500], ["20200605", 22800, 50527, 22700, 22900, 22600], ["20200608", 23450, 171486, 22900, 23850, 22700], ["20200609", 23950, 154936, 23500, 24000, 23100], ["20200610", 24100, 143122, 23900, 24250, 23650], ["20200611", 24750, 614755, 24450, 25450, 24300], ["20200612", 24450, 444845, 22800, 26500, 22800], ["20200615", 23350, 553575, 25700, 26000, 23100], ["20200616", 24450, 283050, 24150, 24800, 23950], ["20200617", 24500, 371778, 24500, 25400, 23800], ["20200618", 24450, 267727, 25200, 25200, 24400], ["20200619", 24600, 129583, 24500, 24600, 23800], ["20200622", 24000, 132896, 24600, 24900, 23900], ["20200623", 23400, 158669, 24050, 24300, 23250], ["20200624", 23350, 93018, 23300, 23800, 23300], ["20200625", 22650, 122567, 23000, 23250, 22600], ["20200626", 23300, 90823, 23000, 23600, 22700], ["20200629", 22950, 81610, 23300, 23600, 22800], ["20200630", 22850, 170235, 23950, 24050, 22800], ["20200701", 23000, 140731, 23300, 23550, 22850], ["20200702", 23350, 97575, 23100, 23350, 22950], ["20200703", 23450, 340577, 24600, 24900, 23300], ["20200706", 23300, 74594, 23600, 23650, 23100], ["20200707", 22900, 107711, 23350, 23450, 22800], ["20200708", 22600, 77083, 22800, 23000, 22500], ["20200709", 22350, 82334, 22600, 22800, 22300], ["20200710", 22050, 79411, 22500, 22500, 22050], ["20200713", 21950, 84371, 22200, 22300, 21900], ["20200714", 22200, 50036, 22000, 22400, 21950], ["20200715", 22100, 54352, 22250, 22450, 21950], ["20200716", 21700, 99211, 22150, 22250, 21550], ["20200717", 21500, 85645, 21600, 21950, 21400], ["20200720", 21900, 59528, 21650, 21950, 21300], ["20200721", 21950, 115875, 21900, 22350, 21600], ["20200722", 22150, 111863, 21900, 22350, 21600], ["20200723", 22700, 234874, 22150, 23350, 21950], ["20200724", 23000, 271138, 22700, 23750, 22550], ["20200727", 22350, 127094, 23300, 23300, 22250], ["20200728", 22500, 58500, 22550, 22600, 22350], ["20200729", 22300, 60522, 22600, 22600, 22250], ["20200730", 22300, 54109, 22650, 22650, 22150], ["20200731", 22000, 84020, 22150, 22300, 21900], ["20200803", 21850, 56509, 22000, 22150, 21750], ["20200804", 28400, 8915921, 21900, 28400, 21850], ["20200805", 26550, 4245386, 27200, 29100, 25550], ["20200806", 26950, 1444514, 26850, 27250, 25850], ["20200807", 25350, 651883, 26500, 26950, 25350], ["20200810", 25600, 429920, 25300, 26000, 24750], ["20200811", 25600, 299661, 25250, 26100, 25200], ["20200812", 25250, 253160, 25750, 25850, 24850], ["20200813", 25250, 207584, 25500, 25550, 25100], ["20200814", 24100, 357713, 25300, 25300, 24050], ["20200818", 23200, 323069, 24050, 24650, 23000], ["20200819", 24250, 184138, 23250, 24350, 23200], ["20200820", 23600, 250657, 24500, 24800, 23400], ["20200821", 23900, 1696646, 23800, 26550, 23600], ["20200824", 24750, 264617, 23800, 24950, 23400], ["20200825", 25500, 323931, 25000, 25700, 24800], ["20200826", 25650, 249114, 25500, 25750, 24750], ["20200827", 25150, 241158, 25700, 25700, 25050], ["20200828", 25700, 706530, 25400, 26350, 25100], ["20200831", 26750, 767023, 25800, 27100, 25500], ["20200901", 25700, 344776, 26600, 26650, 25700], ["20200902", 25750, 239177, 25700, 26000, 25250], ["20200903", 26450, 283544, 26150, 26500, 25600], ["20200904", 25600, 256238, 25300, 25950, 25100], ["20200907", 25450, 238097, 25600, 26200, 25100], ["20200908", 25050, 226627, 25600, 26050, 24750], ["20200909", 24500, 132174, 24650, 24850, 24250], ["20200910", 24300, 114501, 24600, 24850, 24200], ["20200911", 24350, 122219, 24000, 24700, 24000], ["20200914", 24500, 72331, 24650, 24800, 24300], ["20200915", 25450, 487402, 24900, 26050, 24600], ["20200916", 25100, 183321, 25400, 25850, 25000], ["20200917", 24450, 111926, 25100, 25400, 24450], ["20200918", 24700, 74883, 24650, 24750, 24250], ["20200921", 24200, 122952, 24800, 24900, 23600], ["20200922", 23400, 125997, 24000, 24150, 23200], ["20200923", 23600, 69260, 23800, 24050, 23400], ["20200924", 23100, 109406, 23200, 23800, 23050], ["20200925", 23100, 68061, 23200, 23650, 23100], ["20200928", 23550, 63194, 23150, 23650, 23100], ["20200929", 24150, 75529, 23700, 24200, 23350], ["20201005", 24250, 48462, 24050, 24300, 24000], ["20201006", 24400, 51549, 24200, 24450, 23950], ["20201007", 24350, 32093, 24000, 24450, 24000], ["20201008", 24400, 115476, 24400, 25050, 24200], ["20201012", 24800, 119133, 25100, 25250, 24450], ["20201013", 24250, 79433, 25150, 25150, 24100], ["20201014", 23750, 97623, 24300, 24450, 23650], ["20201015", 23800, 55224, 23800, 24050, 23300], ["20201016", 23450, 73966, 23800, 24050, 23150], ["20201019", 23450, 47734, 23450, 23700, 23200], ["20201020", 23600, 47205, 23200, 23600, 23200], ["20201021", 23550, 36021, 23600, 23700, 23400], ["20201022", 23150, 46377, 23550, 23650, 23150], ["20201023", 23700, 51534, 23200, 23850, 23100], ["20201026", 23150, 58143, 23850, 23850, 23100], ["20201027", 22850, 58418, 23050, 23350, 22650], ["20201028", 23150, 23159, 22750, 23150, 22750], ["20201029", 23150, 38807, 22850, 23150, 22700], ["20201030", 22950, 30401, 23050, 23200, 22800], ["20201102", 22800, 40622, 22900, 23000, 22500], ["20201103", 23900, 155631, 22900, 24200, 22700], ["20201104", 23550, 47624, 23850, 23950, 23400], ["20201105", 23900, 46190, 23250, 23900, 23250], ["20201106", 23550, 50865, 23950, 23950, 23350], ["20201109", 23400, 67596, 23850, 23850, 23350], ["20201110", 23200, 83032, 23550, 23550, 22950], ["20201111", 23400, 54296, 23300, 23500, 23000], ["20201112", 24000, 438027, 23700, 25800, 23500], ["20201113", 24200, 67774, 24200, 24350, 23800], ["20201116", 24500, 114641, 24250, 24850, 24150], ["20201117", 24150, 60619, 24500, 25000, 24150], ["20201118", 24300, 41253, 24150, 24400, 24050], ["20201119", 24950, 135628, 24400, 25050, 23950], ["20201120", 25300, 189042, 25100, 25500, 24800], ["20201123", 24900, 67422, 25150, 25350, 24850], ["20201124", 24450, 79749, 24950, 25150, 24450], ["20201125", 25050, 207957, 24700, 25500, 24500], ["20201126", 24800, 83502, 24900, 24950, 24500], ["20201127", 25100, 70264, 24950, 25250, 24600], ["20201130", 25050, 85613, 25100, 25400, 24800], ["20201201", 25100, 61146, 25050, 25200, 24850], ["20201202", 24900, 53016, 25200, 25250, 24800], ["20201203", 24700, 59825, 24900, 24900, 24550], ["20201204", 24550, 62565, 24550, 24900, 24550], ["20201207", 25400, 148666, 24650, 25450, 24350], ["20201208", 24850, 101574, 25400, 25450, 24650], ["20201209", 25150, 88770, 25150, 25400, 25000], ["20201210", 25100, 52749, 25150, 25200, 24900], ["20201211", 25550, 134617, 25150, 25700, 25000], ["20201214", 26500, 378089, 25600, 26550, 25350], ["20201215", 26200, 419265, 27200, 27250, 25900], ["20201216", 26150, 169373, 26300, 26400, 25550], ["20201217", 25950, 110406, 26200, 26450, 25550], ["20201218", 26000, 96527, 25900, 26350, 25700], ["20201221", 26750, 305217, 26400, 26950, 26050], ["20201222", 26150, 180068, 26700, 26700, 25700], ["20201223", 25600, 136982, 26300, 26350, 25600], ["20201224", 25850, 98320, 25500, 26000, 25450], ["20201228", 25700, 100653, 25850, 26200, 25500], ["20201229", 25850, 77069, 25700, 25850, 25550], ["20201230", 25750, 89113, 25950, 26050, 25700], ["20210104", 25050, 245344, 25800, 25800, 24800], ["20210105", 24850, 133584, 25050, 25100, 24650], ["20210106", 25250, 105525, 25200, 25250, 24800], ["20210107", 25000, 129108, 25300, 25400, 24900], ["20210108", 25250, 629511, 26700, 27150, 25100], ["20210111", 24900, 186394, 25250, 25550, 24700], ["20210112", 24800, 99162, 24950, 25250, 24700], ["20210113", 24900, 109176, 24950, 25450, 24650], ["20210114", 25300, 50754, 25000, 25350, 24900], ["20210115", 24850, 66357, 25300, 25300, 24800], ["20210118", 25050, 942892, 24800, 28600, 24450], ["20210119", 25200, 154804, 25200, 25650, 24950], ["20210120", 25950, 212403, 25250, 26250, 25000], ["20210121", 25650, 79155, 25900, 25950, 25450], ["20210122", 25300, 130446, 25650, 25700, 25250], ["20210125", 25600, 123956, 25250, 25800, 25000], ["20210126", 25200, 96984, 25500, 25750, 25100], ["20210127", 25050, 79578, 25050, 25400, 25000], ["20210128", 24500, 96768, 24800, 25050, 24400], ["20210129", 23650, 127649, 24750, 24750, 23600], ["20210201", 24100, 58356, 23650, 24500, 23450], ["20210202", 24450, 46568, 24350, 24800, 24100], ["20210203", 24600, 39749, 24700, 24700, 24250], ["20210204", 24650, 35013, 24450, 24900, 24400], ["20210205", 24400, 42814, 24550, 24750, 24350], ["20210208", 24300, 41639, 24550, 24600, 24100], ["20210209", 24250, 28401, 24200, 24500, 24150], ["20210210", 24300, 32567, 24200, 24500, 24150], ["20210215", 24400, 32750, 24250, 24500, 24200], ["20210216", 24550, 38594, 24550, 24650, 24150], ["20210217", 24650, 33412, 24450, 24700, 24400], ["20210218", 24350, 31434, 24550, 24700, 24300], ["20210219", 24750, 197660, 24350, 25450, 24350], ["20210222", 24450, 57998, 24800, 25000, 24450], ["20210223", 24200, 37263, 24450, 24500, 24200], ["20210224", 23600, 86602, 24100, 24300, 23500], ["20210225", 23700, 60243, 24000, 24000, 23500], ["20210226", 23250, 83061, 23300, 23700, 23050], ["20210302", 23150, 46829, 23400, 23800, 23050], ["20210303", 23050, 40672, 22950, 23500, 22950], ["20210304", 23300, 47242, 23050, 23400, 22850], ["20210305", 23350, 39386, 23200, 23400, 23000], ["20210308", 23150, 26194, 23350, 23450, 23050], ["20210309", 22900, 52206, 23050, 23150, 22650], ["20210310", 22650, 30446, 23050, 23200, 22650], ["20210311", 22750, 25389, 22800, 23000, 22550], ["20210312", 23050, 24830, 22750, 23100, 22700], ["20210315", 23350, 29538, 23050, 23350, 22850], ["20210316", 23450, 18742, 23550, 23600, 23100], ["20210317", 23900, 55858, 23500, 24150, 23450], ["20210318", 24100, 54053, 24100, 24350, 23900], ["20210319", 24000, 19615, 23900, 24150, 23750], ["20210322", 23950, 18798, 24000, 24000, 23750], ["20210323", 23700, 23563, 23950, 24000, 23650], ["20210324", 23700, 20822, 23600, 23950, 23550], ["20210325", 24050, 24456, 23900, 24200, 23850], ["20210326", 24350, 51307, 24250, 24500, 24200], ["20210329", 24300, 35086, 24750, 24750, 24200], ["20210330", 24300, 30226, 24400, 24450, 24200], ["20210331", 24550, 39492, 24350, 24550, 24350], ["20210401", 24700, 52900, 24600, 24800, 24400], ["20210402", 24750, 38910, 24700, 24900, 24650], ["20210405", 25000, 56039, 24800, 25300, 24700], ["20210406", 24650, 31319, 25100, 25200, 24600], ["20210407", 24800, 29680, 24650, 24950, 24300], ["20210408", 24700, 20796, 24700, 24800, 24600], ["20210409", 24450, 31682, 24600, 24700, 24400], ["20210412", 24850, 37195, 24500, 24900, 24400], ["20210413", 25350, 261207, 24800, 26500, 24750], ["20210414", 25700, 80754, 25600, 25700, 25400], ["20210415", 25750, 57756, 25750, 25800, 25500], ["20210416", 25700, 47852, 25850, 25950, 25550], ["20210419", 26150, 88876, 26000, 26300, 25850], ["20210420", 26200, 64210, 26300, 26550, 25900], ["20210421", 26100, 59113, 26100, 26100, 25900], ["20210422", 25850, 69700, 26100, 26200, 25800], ["20210423", 25900, 62766, 25950, 25950, 25250], ["20210426", 26050, 59062, 25900, 26100, 25750], ["20210427", 26150, 87603, 26100, 26350, 25950], ["20210428", 23700, 78982, 24150, 24400, 23500], ["20210429", 23650, 31714, 23700, 23800, 23300], ["20210430", 23100, 38898, 23400, 23650, 23100], ["20210503", 23300, 35776, 23400, 23600, 22900], ["20210504", 23200, 34156, 23100, 23300, 22750], ["20210506", 23100, 14965, 23200, 23300, 22850], ["20210507", 23300, 31123, 23200, 23450, 23000], ["20210510", 23300, 16967, 23400, 23400, 23150], ["20210511", 23300, 22726, 23300, 23350, 23050], ["20210512", 23000, 41245, 23300, 23350, 22900], ["20210513", 23200, 32351, 22900, 23500, 22800], ["20210514", 23300, 13078, 23300, 23350, 23100], ["20210517", 22950, 25642, 23200, 23200, 22800], ["20210518", 22900, 22553, 22800, 23000, 22800], ["20210520", 22900, 13955, 22800, 22950, 22650], ["20210521", 22900, 21427, 22800, 23150, 22750], ["20210524", 22300, 69368, 22950, 22950, 22100], ["20210525", 22300, 39072, 22250, 22500, 22100], ["20210526", 22600, 53351, 22400, 22800, 22000], ["20210527", 22400, 36498, 22500, 22500, 22200], ["20210528", 22500, 44724, 22350, 22500, 22250], ["20210531", 22600, 40594, 22600, 22600, 22250], ["20210601", 23350, 88015, 22600, 23400, 22450], ["20210602", 23450, 232578, 23450, 23900, 23150], ["20210603", 23450, 64035, 23550, 23550, 23200], ["20210604", 23400, 50873, 23450, 23650, 23000], ["20210607", 23350, 76062, 23400, 23500, 23050], ["20210608", 23200, 36266, 23400, 23400, 23100], ["20210609", 22950, 61729, 23300, 23300, 22800], ["20210610", 22950, 50428, 23000, 23000, 22700], ["20210611", 23050, 54468, 22900, 23150, 22850], ["20210614", 23000, 40626, 23000, 23000, 22800], ["20210615", 22900, 48326, 23000, 23000, 22700], ["20210616", 22800, 32404, 22900, 22900, 22750], ["20210617", 22750, 44793, 22750, 22800, 22600], ["20210618", 22800, 69088, 22700, 23000, 22650], ["20210621", 22500, 88162, 22600, 22700, 22250], ["20210622", 22400, 66739, 22450, 22550, 22250], ["20210623", 22100, 109372, 22400, 22600, 22050], ["20210624", 22150, 57164, 22100, 22300, 22050], ["20210625", 22350, 45891, 22200, 22450, 22150], ["20210628", 22400, 38041, 22300, 22450, 22150], ["20210629", 22250, 84841, 22400, 22450, 22050], ["20210630", 22300, 28469, 22250, 22300, 22100], ["20210701", 22400, 40530, 22400, 22400, 22150], ["20210702", 22600, 47504, 22400, 22650, 22350], ["20210705", 22600, 37819, 22600, 22650, 22350], ["20210706", 22550, 32952, 22600, 22600, 22400], ["20210707", 22400, 46985, 22550, 22550, 22250], ["20210708", 22100, 92016, 22500, 22500, 21700], ["20210709", 21950, 76187, 21850, 22000, 21500], ["20210712", 21900, 32582, 22100, 22100, 21500], ["20210713", 22250, 60364, 21850, 22450, 21850], ["20210714", 22250, 25721, 22200, 22250, 21900], ["20210715", 22250, 32070, 22200, 22300, 22050], ["20210716", 22000, 37340, 22200, 22250, 21900], ["20210719", 22050, 33373, 21900, 22150, 21800], ["20210720", 21800, 47918, 21750, 21950, 21650], ["20210721", 21800, 35055, 21950, 21950, 21650], ["20210722", 21750, 40774, 21800, 21950, 21650], ["20210723", 21800, 23432, 21800, 21950, 21700], ["20210726", 21700, 17344, 21850, 21900, 21650], ["20210727", 21700, 20568, 21800, 21800, 21600], ["20210728", 21600, 24639, 21700, 21750, 21550], ["20210729", 21700, 17376, 21600, 21750, 21550], ["20210730", 21500, 27685, 21650, 21750, 21350], ["20210802", 21700, 27425, 21350, 21700, 21350], ["20210803", 22050, 67994, 21700, 22250, 21600], ["20210804", 22100, 27442, 22050, 22150, 21850], ["20210805", 22200, 40685, 22050, 22200, 21800], ["20210806", 22000, 21479, 22200, 22250, 22000], ["20210809", 21950, 31717, 21900, 22000, 21750], ["20210810", 21850, 26946, 21900, 21950, 21750], ["20210811", 21850, 33000, 21850, 21950, 21600], ["20210812", 21700, 34744, 21750, 21850, 21600], ["20210813", 21700, 38930, 21700, 21800, 21300], ["20210817", 22000, 84086, 21800, 22250, 21550], ["20210818", 22150, 43670, 22100, 22200, 21750], ["20210819", 21750, 50391, 22100, 22200, 21550], ["20210820", 21200, 65258, 21800, 21800, 21050], ["20210823", 21150, 38778, 21200, 21450, 21150], ["20210824", 22000, 284199, 21450, 22950, 21300], ["20210825", 21900, 54222, 22000, 22200, 21600], ["20210826", 21800, 54759, 21950, 21950, 21550], ["20210827", 21850, 37793, 21600, 21850, 21550], ["20210830", 22050, 53074, 21950, 22100, 21800], ["20210831", 22550, 118138, 22050, 22700, 21850], ["20210901", 22900, 148741, 22650, 22950, 22400], ["20210902", 22550, 61750, 22950, 23000, 22550], ["20210903", 22600, 60369, 22650, 22850, 22550], ["20210906", 22650, 46088, 22600, 22750, 22350], ["20210907", 22600, 55292, 22700, 22750, 22400], ["20210908", 22400, 53268, 22600, 22600, 22350], ["20210909", 22450, 40665, 22400, 22600, 22250], ["20210910", 22400, 38145, 22450, 22550, 22250], ["20210913", 22400, 39001, 22350, 22400, 22050], ["20210914", 22200, 21746, 22400, 22450, 22150], ["20210915", 22150, 38619, 22300, 22300, 21950], ["20210916", 22250, 33049, 22100, 22450, 22100], ["20210917", 22250, 26585, 22350, 22400, 22050], ["20210923", 22000, 42271, 22200, 22350, 21800], ["20210924", 22250, 29802, 22000, 22250, 21850], ["20210927", 22250, 59067, 22100, 22600, 21900], ["20210928", 21950, 47517, 22250, 22250, 21750], ["20210929", 21700, 30781, 21700, 21850, 21500], ["20210930", 22100, 31608, 21700, 22100, 21700], ["20211001", 21450, 30343, 22000, 22000, 21400], ["20211005", 20700, 81273, 21450, 21450, 20450], ["20211006", 20050, 101083, 20850, 20950, 19900], ["20211007", 20250, 50704, 20000, 20500, 20000], ["20211008", 20550, 27280, 20500, 20650, 20300], ["20211012", 20250, 24537, 20550, 20550, 20150], ["20211013", 20850, 74224, 19750, 20900, 19750], ["20211014", 20500, 48909, 20550, 20900, 20100], ["20211015", 20650, 59623, 20600, 20750, 20400], ["20211018", 20500, 16339, 20700, 20750, 20500], ["20211019", 20650, 31084, 20600, 20700, 20400], ["20211020", 20800, 21484, 20750, 20900, 20450], ["20211021", 21050, 34757, 20600, 21350, 20600], ["20211022", 21000, 19123, 20950, 21200, 20800], ["20211025", 20900, 14046, 21150, 21200, 20700], ["20211026", 20850, 16150, 21000, 21150, 20800], ["20211027", 20900, 24119, 20750, 21000, 20750], ["20211028", 21000, 24522, 21000, 21000, 20700], ["20211029", 20550, 26060, 21000, 21000, 20550], ["20211101", 20400, 17516, 20550, 20800, 20350], ["20211102", 20650, 12447, 20350, 20650, 20350], ["20211103", 20500, 13684, 20600, 20650, 20300], ["20211104", 20200, 28009, 20600, 20600, 20150], ["20211105", 19900, 38864, 20250, 20250, 19800], ["20211108", 19800, 24894, 20000, 20050, 19550], ["20211109", 19750, 9059, 19800, 19950, 19650], ["20211110", 19650, 14527, 19800, 19800, 19550], ["20211111", 19650, 9202, 19550, 19850, 19550], ["20211112", 19900, 8664, 19550, 20050, 19550], ["20211115", 20100, 18053, 20100, 20350, 19900], ["20211116", 20200, 17898, 20100, 20300, 20050], ["20211117", 19900, 18620, 20250, 20250, 19900], ["20211118", 19800, 13234, 20000, 20000, 19750], ["20211119", 20000, 12159, 20100, 20250, 19800], ["20211122", 19850, 8215, 20050, 20150, 19800], ["20211123", 19550, 25909, 20050, 20050, 19550], ["20211124", 19700, 7395, 19650, 19800, 19600], ["20211125", 19700, 18056, 19850, 19850, 19500], ["20211126", 19500, 25463, 19800, 19800, 19400], ["20211129", 19200, 19211, 19300, 19450, 19100], ["20211130", 18400, 51873, 19200, 19450, 18200], ["20211201", 18800, 29477, 18350, 18850, 18200], ["20211202", 18750, 9190, 18400, 18950, 18400], ["20211203", 19300, 12850, 18750, 19350, 18750], ["20211206", 19250, 12178, 19200, 19300, 18950], ["20211207", 19400, 17050, 19150, 19600, 19150], ["20211208", 19600, 11702, 19450, 19800, 19400], ["20211209", 19700, 7725, 19700, 19850, 19400], ["20211210", 19650, 16519, 19700, 19750, 19400], ["20211213", 19800, 10370, 19700, 19850, 19500], ["20211214", 19800, 5035, 19800, 19800, 19600], ["20211215", 20050, 8085, 19800, 20050, 19550], ["20211216", 20050, 8240, 20050, 20150, 19950], ["20211217", 20000, 7235, 20000, 20100, 19850], ["20211220", 19900, 11698, 20150, 20150, 19800], ["20211221", 19750, 29081, 19950, 19950, 19650], ["20211222", 19900, 3105, 19900, 19950, 19750], ["20211223", 19900, 7089, 19800, 20050, 19700], ["20211224", 19950, 9795, 20050, 20050, 19900], ["20211227", 20050, 11675, 20050, 20200, 19950], ["20211228", 20150, 22284, 20100, 20200, 19950], ["20211229", 20250, 21301, 19900, 20450, 19900], ["20211230", 20150, 17356, 20300, 20500, 20150], ["20220103", 20100, 8079, 20300, 20450, 20050], ["20220104", 20350, 24940, 20100, 20350, 20100], ["20220105", 20950, 96069, 20400, 21500, 20250], ["20220106", 21050, 20226, 20900, 21150, 20650], ["20220107", 20750, 20646, 21100, 21100, 20600], ["20220110", 20050, 50001, 20750, 20800, 19900], ["20220111", 20000, 33042, 20050, 20150, 19700], ["20220112", 19900, 11482, 20000, 20150, 19900], ["20220113", 19700, 120190, 19900, 20000, 19550], ["20220114", 19600, 22460, 19650, 19750, 19450], ["20220117", 19550, 33643, 19600, 19900, 19150], ["20220118", 19150, 16850, 19600, 19650, 19150], ["20220119", 18700, 49733, 19000, 19200, 18600], ["20220120", 18900, 12160, 18600, 19000, 18600], ["20220121", 18900, 14937, 18600, 19100, 18600], ["20220124", 18400, 15931, 19000, 19000, 18200], ["20220125", 19300, 67020, 18600, 19700, 17800], ["20220126", 18300, 111595, 19300, 20050, 18300], ["20220127", 17950, 38206, 18300, 18500, 17850], ["20220128", 18150, 24173, 17850, 18250, 17750], ["20220203", 18300, 17771, 18300, 18550, 18300], ["20220204", 18400, 15315, 18300, 18650, 18300], ["20220207", 19000, 29683, 18500, 19050, 18250], ["20220208", 18750, 19737, 19050, 19050, 18550], ["20220209", 18800, 8344, 18900, 18950, 18650], ["20220210", 19150, 28010, 18850, 19450, 18850], ["20220211", 18650, 21084, 19150, 19150, 18600], ["20220214", 18900, 17282, 18450, 19800, 18200], ["20220215", 18900, 12566, 18700, 19200, 18700], ["20220216", 18900, 17907, 19000, 19100, 18850], ["20220217", 18800, 18094, 18900, 19100, 18600], ["20220218", 18850, 11808, 18600, 18900, 18600], ["20220221", 18800, 11181, 18850, 18850, 18400], ["20220222", 18600, 8895, 18700, 18700, 18450], ["20220223", 18750, 9635, 18650, 18800, 18550], ["20220224", 18500, 21789, 18550, 18850, 18350], ["20220225", 18700, 13168, 18700, 18800, 18500], ["20220228", 18900, 13674, 18700, 19000, 18500], ["20220302", 19250, 53387, 18800, 19700, 18700], ["20220303", 19150, 19877, 19250, 19400, 19100], ["20220304", 19150, 9982, 19250, 19250, 19050], ["20220307", 19000, 9999, 19000, 19100, 18900], ["20220308", 18850, 12105, 18950, 19000, 18600], ["20220310", 18850, 6145, 18950, 19100, 18850], ["20220311", 19100, 13853, 18850, 19250, 18850], ["20220314", 18700, 12159, 19200, 19200, 18650], ["20220315", 18650, 11039, 18550, 18700, 18450], ["20220316", 18800, 5789, 18750, 18900, 18700], ["20220317", 18950, 9664, 18900, 19100, 18900], ["20220318", 19100, 9055, 19100, 19150, 18950], ["20220321", 19250, 11863, 18950, 19250, 18950], ["20220322", 19200, 8453, 19050, 19300, 19050], ["20220323", 19150, 8908, 19200, 19300, 19100], ["20220324", 19150, 7381, 19200, 19200, 18950], ["20220325", 19000, 11798, 19100, 19200, 18950], ["20220328", 19100, 12607, 18950, 19150, 18700], ["20220329", 19450, 39506, 19050, 19650, 19000], ["20220330", 19300, 8056, 19550, 19550, 19200], ["20220331", 19350, 7155, 19300, 19400, 19250], ["20220401", 19200, 9329, 19350, 19350, 19050], ["20220404", 19300, 6056, 19250, 19450, 19100], ["20220405", 19400, 8482, 19400, 19450, 19200], ["20220406", 19250, 6949, 19350, 19350, 19100], ["20220407", 18900, 9945, 19350, 19350, 18900], ["20220408", 18950, 5544, 18900, 19050, 18850], ["20220411", 18950, 3233, 18950, 19050, 18850], ["20220412", 18800, 7855, 19000, 19050, 18750], ["20220413", 19100, 5090, 18950, 19200, 18800], ["20220414", 20100, 41106, 19000, 20100, 19000], ["20220415", 20000, 58790, 19900, 20350, 19600], ["20220418", 20000, 12210, 19800, 20050, 19800], ["20220419", 20350, 17287, 19950, 20400, 19950], ["20220420", 20400, 16590, 20500, 20600, 20250], ["20220421", 20250, 17670, 20650, 20650, 20150], ["20220422", 20000, 14295, 20150, 20150, 19950], ["20220425", 19750, 18222, 19700, 19800, 19550], ["20220426", 19950, 13280, 19650, 19950, 19650], ["20220427", 20050, 19308, 19650, 20100, 19500], ["20220428", 19950, 7057, 20050, 20050, 19800], ["20220429", 20000, 11073, 19950, 20000, 19650], ["20220502", 19700, 14272, 19900, 19900, 19400], ["20220503", 19700, 7225, 19650, 19850, 19600], ["20220504", 19850, 18910, 19800, 19850, 19500], ["20220506", 20050, 17268, 19850, 20050, 19750], ["20220509", 19650, 16810, 20100, 20100, 19450], ["20220510", 19450, 18742, 19400, 19500, 19100], ["20220511", 19400, 10085, 19500, 19550, 19300], ["20220512", 19100, 23041, 19400, 19400, 18900], ["20220513", 19350, 8363, 19050, 19350, 19050], ["20220516", 19750, 13283, 19300, 19750, 19200], ["20220517", 19650, 7639, 19550, 19800, 19550], ["20220518", 19600, 7530, 19700, 19750, 19500], ["20220519", 19400, 8390, 19550, 19550, 19300], ["20220520", 19550, 5320, 19350, 19700, 19350], ["20220523", 19500, 8832, 19650, 19650, 19300], ["20220524", 19150, 19086, 19550, 19550, 19050], ["20220525", 19300, 6529, 19250, 19400, 18950], ["20220526", 19450, 8062, 19350, 19550, 19300], ["20220527", 20000, 35667, 19600, 20200, 19550], ["20220530", 20600, 52257, 20200, 20650, 19950], ["20220531", 21100, 66836, 20650, 21100, 20450], ["20220602", 20550, 167677, 21000, 21100, 20500], ["20220603", 20250, 25936, 20550, 20700, 20200], ["20220607", 19950, 19234, 20250, 20250, 19850], ["20220608", 19950, 13592, 19900, 20000, 19850], ["20220609", 19750, 13333, 19900, 19900, 19600], ["20220610", 19700, 19910, 19750, 19800, 19500], ["20220613", 19100, 32286, 19400, 19400, 18900], ["20220614", 18600, 32246, 18650, 18950, 18400], ["20220615", 18050, 39259, 18600, 18650, 17950], ["20220616", 18250, 11358, 18300, 18600, 18200], ["20220617", 18250, 15719, 17800, 18250, 17800], ["20220620", 17650, 28053, 18100, 18200, 17450], ["20220621", 17900, 18452, 17500, 17950, 17450], ["20220622", 17350, 17750, 17950, 18100, 17300], ["20220623", 16950, 20957, 17400, 17550, 16600], ["20220624", 17700, 18402, 16950, 17750, 16950], ["20220627", 18100, 21874, 17850, 18250, 17650], ["20220628", 18250, 14015, 18100, 18500, 17850], ["20220629", 18200, 10651, 18000, 18300, 17950], ["20220630", 18100, 8017, 18200, 18250, 17900], ["20220701", 17700, 14741, 18100, 18350, 17550], ["20220704", 17450, 27167, 17800, 18000, 17250], ["20220705", 17850, 9113, 17550, 17900, 17550], ["20220706", 17900, 11631, 17900, 18000, 17700], ["20220707", 17800, 18093, 18000, 18050, 17750], ["20220708", 17750, 16800, 18000, 18050, 17700], ["20220711", 17600, 15098, 17850, 17850, 17500], ["20220712", 17450, 15093, 17500, 17600, 17250], ["20220713", 17400, 9330, 17400, 17600, 17350], ["20220714", 17500, 6837, 17300, 17500, 17200], ["20220715", 17400, 7675, 17500, 17550, 17250], ["20220718", 17400, 12778, 17450, 17500, 17350], ["20220719", 17500, 11285, 17500, 17550, 17300], ["20220720", 17650, 15013, 17700, 17800, 17550], ["20220721", 17650, 9846, 17650, 17700, 17450], ["20220722", 17550, 7659, 17650, 17850, 17550], ["20220725", 17550, 2964, 17550, 17650, 17450], ["20220726", 17450, 7652, 17500, 17600, 17400], ["20220727", 17600, 8900, 17500, 17600, 17400], ["20220728", 17700, 10973, 17700, 17750, 17500], ["20220729", 18150, 73305, 17650, 18500, 17450], ["20220801", 18100, 10348, 18100, 18200, 17950], ["20220802", 18050, 10001, 18050, 18150, 17800], ["20220803", 17850, 6856, 18050, 18100, 17800], ["20220804", 18050, 7812, 17950, 18050, 17850], ["20220805", 18050, 22217, 18050, 18200, 17850], ["20220808", 18000, 8054, 18050, 18100, 17900], ["20220809", 17950, 17681, 18050, 18200, 17800], ["20220810", 17750, 14799, 17900, 18000, 17700], ["20220811", 17850, 13300, 17900, 17900, 17700], ["20220812", 17900, 19343, 17800, 17950, 17700], ["20220816", 17850, 15393, 17950, 18100, 17850], ["20220817", 17750, 41170, 17750, 17950, 17550], ["20220818", 17750, 11192, 17700, 17800, 17600], ["20220819", 17550, 15795, 17750, 17800, 17550], ["20220822", 17200, 28569, 17550, 17550, 17050], ["20220823", 16950, 35370, 17200, 17200, 16850], ["20220824", 16950, 15932, 16950, 17100, 16800], ["20220825", 17000, 11728, 16900, 17100, 16900], ["20220826", 16900, 20533, 17150, 17150, 16800], ["20220829", 16550, 20825, 16550, 16800, 16500], ["20220830", 16700, 11818, 16700, 16750, 16500], ["20220831", 16650, 15282, 16700, 16800, 16550], ["20220901", 16500, 19430, 16650, 16650, 16350], ["20220902", 16450, 28982, 16500, 16800, 16300], ["20220905", 16100, 30909, 16300, 16450, 16000], ["20220906", 16300, 11461, 16100, 16300, 15950], ["20220907", 16150, 14319, 16300, 16300, 16000], ["20220908", 16300, 10465, 16200, 16400, 16200], ["20220913", 16500, 12746, 16400, 16550, 16350], ["20220914", 16100, 24002, 16200, 16250, 16100], ["20220915", 16100, 11314, 16150, 16200, 16050], ["20220916", 15950, 19428, 16200, 16250, 15950], ["20220919", 16100, 44606, 16600, 16700, 16000], ["20220920", 16250, 15513, 16050, 16450, 16050], ["20220921", 16250, 18450, 16250, 16600, 16100], ["20220922", 16350, 103533, 16200, 17150, 16050], ["20220923", 16550, 30845, 16250, 16650, 16200], ["20220926", 15650, 55970, 16250, 16500, 15500], ["20220927", 15650, 34380, 15500, 15850, 15400], ["20220928", 15650, 62621, 15450, 16350, 15050], ["20220929", 15300, 56609, 15800, 15850, 15150], ["20220930", 14800, 42387, 15000, 15200, 14600], ["20221004", 15100, 18130, 14950, 15100, 14850], ["20221005", 15000, 9969, 15250, 15250, 14900], ["20221006", 15150, 11799, 14900, 15250, 14900], ["20221007", 15000, 8794, 15100, 15100, 14850], ["20221011", 14500, 17014, 14800, 14850, 14400], ["20221012", 14200, 33976, 14250, 14500, 14100], ["20221013", 13500, 66893, 14100, 14100, 13450], ["20221014", 13850, 29390, 13700, 14000, 13600], ["20221017", 13950, 32862, 13550, 14000, 13500], ["20221018", 14250, 31352, 14050, 14350, 13900], ["20221019", 14000, 23277, 14200, 14400, 13950], ["20221020", 13750, 27143, 13950, 14050, 13650], ["20221021", 13550, 14144, 13750, 13750, 13450], ["20221024", 13700, 29024, 13750, 13800, 13500], ["20221025", 13700, 28377, 13750, 13900, 13550], ["20221026", 13850, 32121, 13800, 13950, 13650], ["20221027", 14350, 47951, 13800, 14400, 13750], ["20221028", 14600, 81454, 14750, 14950, 14400], ["20221031", 14300, 40809, 14750, 14750, 14200], ["20221101", 14450, 12644, 14400, 14550, 14250], ["20221102", 14650, 29409, 14450, 14800, 14400], ["20221103", 14600, 8227, 14600, 14650, 14450], ["20221104", 14600, 11775, 14500, 14700, 14200], ["20221107", 14300, 24375, 14600, 14600, 14250], ["20221108", 14550, 9898, 14450, 14550, 14300], ["20221109", 14550, 11621, 14500, 14650, 14450], ["20221110", 14700, 14889, 14550, 14750, 14450], ["20221111", 14800, 30734, 14950, 15000, 14700], ["20221114", 14900, 17834, 14900, 15150, 14750], ["20221115", 15250, 23784, 14950, 15350, 14800], ["20221116", 14900, 18529, 15250, 15250, 14850], ["20221117", 14850, 7836, 15000, 15000, 14750], ["20221118", 14800, 9668, 14900, 14900, 14750], ["20221121", 14850, 11887, 14750, 15100, 14700], ["20221122", 15050, 16011, 14900, 15250, 14850], ["20221123", 15350, 35679, 15150, 15550, 15050], ["20221124", 15550, 17205, 15250, 15550, 15250], ["20221125", 15750, 24977, 15600, 15850, 15450], ["20221128", 15650, 14950, 15750, 15900, 15350], ["20221129", 15700, 5354, 15750, 15750, 15550], ["20221130", 15850, 10164, 15700, 15900, 15600], ["20221201", 15750, 20001, 15950, 15950, 15650], ["20221202", 15800, 10969, 15850, 15850, 15600], ["20221205", 15800, 8174, 15800, 15850, 15700], ["20221206", 15500, 7634, 15850, 15850, 15450], ["20221207", 15850, 12428, 15500, 15900, 15450], ["20221208", 15700, 15209, 15900, 15900, 15500], ["20221209", 15800, 10242, 15800, 15800, 15550], ["20221212", 15800, 6534, 15850, 15850, 15650], ["20221213", 16000, 27222, 15800, 16050, 15750], ["20221214", 16100, 20883, 16050, 16150, 16000], ["20221215", 16200, 20670, 16100, 16300, 15950], ["20221216", 16200, 9263, 16100, 16250, 15850], ["20221219", 15850, 12252, 16200, 16200, 15850], ["20221220", 15600, 18524, 15850, 15850, 15400], ["20221221", 18000, 1810974, 15650, 19400, 15550], ["20221222", 17650, 765232, 17450, 17900, 16800], ["20221223", 16400, 328987, 16950, 17050, 16300], ["20221226", 16500, 499240, 16500, 17200, 16350], ["20221227", 16800, 262813, 16700, 17200, 16250], ["20221228", 16900, 488946, 16600, 17700, 16450], ["20221229", 18250, 1890293, 17000, 18950, 16500], ["20230102", 17800, 3091674, 19000, 19950, 17750], ["20230103", 16650, 478042, 17300, 17600, 16400], ["20230104", 16950, 449649, 16900, 17650, 16900], ["20230105", 17200, 218468, 16900, 17450, 16900], ["20230106", 17150, 180321, 17300, 17400, 17050], ["20230109", 16850, 122239, 17150, 17200, 16800], ["20230110", 16250, 392983, 16950, 17400, 16100], ["20230111", 16300, 94582, 16300, 16500, 16150], ["20230112", 16450, 53187, 16250, 16500, 16200], ["20230113", 16350, 35691, 16500, 16550, 16300], ["20230116", 16400, 60715, 16300, 16400, 16150], ["20230117", 16150, 65605, 16400, 16500, 16100], ["20230118", 16150, 35476, 16100, 16450, 16050], ["20230119", 16200, 21716, 16150, 16300, 16050], ["20230120", 16200, 25920, 16150, 16350, 16100], ["20230125", 16140, 35916, 16200, 16220, 16100], ["20230126", 15900, 81221, 16100, 16150, 15820], ["20230127", 15890, 29181, 15930, 15980, 15820], ["20230130", 15610, 58523, 15890, 15990, 15590], ["20230131", 15660, 20634, 15630, 15750, 15560], ["20230201", 15650, 34210, 15690, 15740, 15550], ["20230202", 15870, 31792, 15700, 16000, 15650], ["20230203", 15990, 24049, 15870, 16040, 15850], ["20230206", 15840, 31114, 16000, 16000, 15760], ["20230207", 15660, 31367, 15930, 15930, 15590], ["20230208", 15660, 21218, 15750, 15760, 15660], ["20230209", 15770, 16746, 15710, 15780, 15590], ["20230210", 15530, 31617, 15730, 15770, 15460], ["20230213", 15280, 31695, 15420, 15540, 15200], ["20230214", 15260, 17127, 15230, 15400, 15230], ["20230215", 15100, 37246, 15260, 15320, 15100], ["20230216", 15100, 27482, 15110, 15300, 15080], ["20230217", 15070, 27470, 15060, 15120, 14990], ["20230220", 15240, 29000, 15070, 15300, 15000], ["20230221", 15220, 18391, 15160, 15280, 15160], ["20230222", 15000, 28084, 15150, 15260, 14990], ["20230223", 15100, 26695, 15000, 15310, 14980], ["20230224", 15080, 23593, 15120, 15160, 14950], ["20230227", 14930, 23135, 15000, 15040, 14810], ["20230228", 14890, 28609, 14940, 14960, 14680], ["20230302", 14870, 25079, 14930, 14930, 14770], ["20230303", 14910, 14548, 14810, 14990, 14800], ["20230306", 14910, 16027, 15040, 15040, 14880], ["20230307", 14900, 25052, 14970, 14970, 14820], ["20230308", 14850, 24851, 14890, 14890, 14650], ["20230309", 14600, 23077, 14840, 14840, 14580], ["20230310", 14320, 38207, 14590, 14600, 14320], ["20230313", 14190, 27262, 14150, 14300, 14010], ["20230314", 13820, 31947, 14130, 14230, 13810], ["20230315", 13890, 22317, 13900, 14080, 13880], ["20230316", 13950, 20363, 13840, 13950, 13620], ["20230317", 14450, 23865, 14000, 14690, 13980], ["20230320", 14420, 15622, 14450, 14590, 14310], ["20230321", 14400, 20267, 14440, 14560, 14400], ["20230322", 14500, 15299, 14430, 14570, 14410], ["20230323", 14330, 16278, 14460, 14520, 14300], ["20230324", 14280, 16734, 14320, 14520, 14280], ["20230327", 14860, 65381, 14200, 14980, 14200], ["20230328", 14910, 26245, 14780, 14960, 14700], ["20230329", 14900, 44400, 14960, 15140, 14800], ["20230330", 14800, 18968, 14960, 14960, 14710], ["20230331", 14870, 30231, 14800, 14980, 14650], ["20230403", 14860, 15433, 14870, 14900, 14700], ["20230404", 15140, 42636, 14760, 15140, 14630], ["20230405", 15350, 53510, 15050, 15670, 15050], ["20230406", 15080, 27936, 15220, 15440, 15000], ["20230407", 15020, 13741, 15190, 15190, 14920], ["20230410", 14750, 26566, 14950, 15000, 14580], ["20230411", 14950, 14041, 14750, 14980, 14680], ["20230412", 14900, 19060, 14860, 15010, 14800], ["20230413", 15350, 43825, 14950, 15500, 14900], ["20230414", 15750, 138059, 15450, 16000, 15370], ["20230417", 15510, 42657, 15830, 15830, 15510], ["20230418", 15300, 30386, 15460, 15630, 15220], ["20230419", 15300, 27696, 15380, 15540, 15250], ["20230420", 14970, 54741, 15260, 15290, 14830], ["20230421", 14800, 36155, 14870, 14900, 14560], ["20230424", 14770, 18034, 14730, 14880, 14610], ["20230425", 14580, 25728, 14700, 14760, 14480], ["20230426", 14500, 13220, 14470, 14670, 14400], ["20230427", 14560, 21748, 14500, 14570, 14330], ["20230428", 14550, 18132, 14630, 14630, 14430], ["20230502", 14500, 17826, 14510, 14570, 14460], ["20230503", 14370, 26888, 14500, 14580, 14300], ["20230504", 14920, 502195, 14380, 16190, 14350], ["20230508", 14710, 53326, 14860, 15020, 14700], ["20230509", 14560, 44933, 14650, 14810, 14490], ["20230510", 14490, 29748, 14530, 14640, 14440], ["20230511", 14550, 15946, 14460, 14650, 14460], ["20230512", 14490, 18076, 14560, 14630, 14470], ["20230515", 14450, 28470, 14410, 14610, 14380], ["20230516", 14420, 36587, 14410, 14550, 14350], ["20230517", 14580, 19773, 14500, 14670, 14460], ["20230518", 14510, 26126, 14470, 14560, 14470], ["20230519", 14570, 20830, 14520, 14660, 14470], ["20230522", 14590, 36183, 14570, 14800, 14570], ["20230523", 14650, 21520, 14580, 14690, 14580], ["20230524", 14790, 43456, 14680, 15100, 14650], ["20230525", 14720, 19556, 14750, 14900, 14700], ["20230526", 14600, 28259, 14780, 14780, 14520], ["20230530", 14510, 32376, 14670, 14670, 14500], ["20230531", 14510, 15470, 14590, 14590, 14490], ["20230601", 14460, 29827, 14550, 14550, 14450], ["20230602", 14610, 21872, 14490, 14640, 14480], ["20230605", 14590, 16192, 14610, 14640, 14520], ["20230607", 14620, 11212, 14580, 14660, 14570], ["20230608", 14570, 22163, 14650, 14650, 14490], ["20230609", 14530, 24212, 14550, 14600, 14450], ["20230612", 14440, 13602, 14530, 14580, 14440], ["20230613", 14450, 16838, 14490, 14570, 14450], ["20230614", 14340, 34510, 14480, 14600, 14230], ["20230615", 14170, 20400, 14380, 14400, 14170], ["20230616", 14260, 15669, 14320, 14320, 14170], ["20230619", 14250, 15180, 14260, 14440, 14160], ["20230620", 14140, 34929, 14180, 14250, 14000], ["20230621", 14020, 17878, 14040, 14140, 14010], ["20230622", 14050, 8688, 14090, 14110, 14000], ["20230623", 13900, 29796, 14030, 14100, 13860], ["20230626", 14010, 27129, 13860, 14140, 13830], ["20230627", 14050, 9475, 14070, 14070, 13920], ["20230628", 14100, 9285, 14050, 14190, 14000], ["20230629", 14030, 15691, 14070, 14200, 13930], ["20230630", 14070, 10207, 14000, 14120, 13960], ["20230703", 14060, 18913, 14050, 14170, 14050], ["20230704", 13950, 13117, 14050, 14140, 13900], ["20230705", 13790, 46863, 14050, 14050, 13690], ["20230706", 13680, 21696, 13790, 13790, 13600], ["20230707", 13780, 17983, 13690, 13780, 13540], ["20230710", 13620, 30998, 13470, 13690, 13470], ["20230711", 13580, 11218, 13580, 13740, 13510], ["20230712", 13680, 14857, 13630, 13750, 13530], ["20230713", 13800, 16295, 13770, 13950, 13770], ["20230714", 13620, 24249, 13790, 13950, 13600], ["20230717", 13670, 13204, 13730, 13730, 13590], ["20230718", 13750, 19534, 13600, 13870, 13600], ["20230719", 14020, 38065, 13710, 14130, 13710], ["20230720", 14170, 33406, 13970, 14290, 13950], ["20230721", 14260, 69489, 13910, 14510, 13910], ["20230724", 13940, 34507, 14260, 14290, 13880], ["20230725", 13630, 31137, 13840, 14050, 13580], ["20230726", 13380, 48816, 13600, 13670, 13290], ["20230727", 13690, 30594, 13300, 13800, 13300], ["20230728", 13700, 15580, 13700, 13750, 13590], ["20230731", 13830, 11534, 13710, 13900, 13690], ["20230801", 13800, 23123, 13710, 13870, 13710], ["20230802", 13800, 14569, 13790, 13890, 13710], ["20230803", 13940, 31111, 13720, 13960, 13690], ["20230804", 13830, 20005, 13900, 14030, 13700], ["20230807", 14140, 44287, 13740, 14230, 13720], ["20230808", 13860, 16091, 14140, 14300, 13800], ["20230809", 14400, 69863, 13840, 14450, 13840], ["20230810", 14410, 17639, 14400, 14460, 14300], ["20230811", 14300, 21622, 14410, 14500, 14260], ["20230814", 14780, 69235, 14460, 14810, 14300], ["20230816", 14410, 50149, 14700, 14790, 14310], ["20230817", 14630, 80673, 14410, 14760, 14010], ["20230818", 14350, 20010, 14570, 14570, 14260], ["20230821", 14340, 82399, 14340, 14750, 14240], ["20230822", 14310, 22184, 14350, 14440, 14200], ["20230823", 14450, 37790, 14320, 14600, 14210], ["20230824", 14770, 71867, 14450, 14820, 14420], ["20230825", 14650, 18172, 14690, 14810, 14600], ["20230828", 14590, 17467, 14650, 14730, 14570], ["20230829", 14700, 24659, 14540, 14830, 14510], ["20230830", 14640, 19611, 14800, 14800, 14610], ["20230831", 14590, 15810, 14740, 14740, 14550], ["20230901", 14580, 22732, 14590, 14670, 14470], ["20230904", 14250, 36615, 14580, 14670, 14230], ["20230905", 14180, 12067, 14250, 14340, 14100], ["20230906", 14430, 37877, 14150, 14500, 14150], ["20230907", 14350, 10537, 14430, 14500, 14310], ["20230908", 14280, 57772, 14260, 14430, 14150], ["20230911", 14400, 25124, 14300, 14550, 14270], ["20230912", 14240, 23366, 14400, 14510, 14220], ["20230913", 14320, 22198, 14370, 14390, 14160], ["20230914", 14560, 57029, 14370, 14630, 14250], ["20230915", 14600, 41717, 14500, 14850, 14500], ["20230918", 14510, 8517, 14590, 14680, 14490], ["20230919", 14430, 14540, 14510, 14630, 14350], ["20230920", 14280, 12750, 14430, 14430, 14250], ["20230921", 14180, 28179, 14240, 14320, 14050], ["20230922", 14030, 14887, 14100, 14150, 13980], ["20230925", 13950, 17874, 14030, 14160, 13840], ["20230926", 13890, 9902, 13870, 14010, 13830], ["20230927", 13930, 9220, 13780, 14060, 13780], ["20231004", 13720, 21754, 13980, 13980, 13650], ["20231005", 13510, 16558, 13700, 13840, 13500], ["20231006", 13690, 12127, 13420, 13730, 13420], ["20231010", 13670, 8668, 13690, 13820, 13580], ["20231011", 13920, 9792, 13690, 14030, 13690], ["20231012", 14010, 12706, 13980, 14060, 13800], ["20231013", 14060, 11436, 13980, 14090, 13910], ["20231016", 13760, 25933, 13920, 14090, 13650], ["20231017", 13880, 9431, 13760, 13900, 13750], ["20231018", 13810, 13516, 13890, 13890, 13620], ["20231019", 13680, 31222, 13620, 13760, 13400], ["20231020", 13570, 25881, 13530, 13600, 13300], ["20231023", 13430, 13226, 13480, 13650, 13420], ["20231024", 13680, 24265, 13350, 13690, 13350], ["20231025", 13670, 14657, 13680, 13820, 13610], ["20231026", 13480, 20100, 13590, 13600, 13370], ["20231027", 13470, 14439, 13480, 13650, 13390], ["20231030", 13490, 9753, 13480, 13520, 13390], ["20231031", 13450, 16536, 13550, 13630, 13330], ["20231101", 13470, 15757, 13450, 13500, 13420], ["20231102", 13630, 10275, 13500, 13630, 13470], ["20231103", 13660, 15092, 13650, 13690, 13590], ["20231106", 13670, 40963, 13740, 13840, 13660], ["20231107", 13620, 10614, 13680, 13760, 13610], ["20231108", 13780, 14801, 13690, 13900, 13640], ["20231109", 13790, 6518, 13780, 13900, 13680], ["20231110", 13640, 18488, 13870, 13870, 13630], ["20231113", 13730, 23941, 13680, 14020, 13640], ["20231114", 13820, 17291, 13730, 13980, 13660], ["20231115", 13640, 73796, 13830, 13870, 13510], ["20231116", 13660, 11344, 13680, 13680, 13560], ["20231117", 13650, 14893, 13660, 13680, 13590], ["20231120", 13840, 20002, 13650, 13890, 13610], ["20231121", 13910, 13720, 13800, 13910, 13780], ["20231122", 13820, 6854, 13880, 13900, 13770], ["20231123", 13800, 11121, 13780, 13870, 13690], ["20231124", 13720, 10847, 13810, 13810, 13700], ["20231127", 13600, 22153, 13720, 13800, 13580], ["20231128", 13600, 14579, 13600, 13660, 13570], ["20231129", 13650, 14403, 13580, 13660, 13280], ["20231130", 13570, 12906, 13650, 13700, 13550], ["20231201", 13560, 9517, 13550, 13620, 13520], ["20231204", 13670, 12937, 13580, 13690, 13500], ["20231205", 13700, 22284, 13670, 13860, 13610], ["20231206", 13800, 23527, 13840, 13910, 13740], ["20231207", 13840, 15148, 13810, 13910, 13730], ["20231208", 13810, 15166, 13920, 13940, 13750], ["20231211", 13820, 8500, 13810, 13860, 13780], ["20231212", 13810, 14303, 13820, 13900, 13790], ["20231213", 13810, 9180, 13820, 13870, 13780], ["20231214", 13860, 15725, 13850, 13910, 13750], ["20231215", 13900, 14568, 13860, 13940, 13820], ["20231218", 14020, 32908, 13840, 14030, 13840], ["20231219", 13960, 17146, 14000, 14000, 13880], ["20231220", 13980, 14878, 13960, 14030, 13910], ["20231221", 13880, 25240, 13930, 14020, 13870], ["20231222", 14100, 59143, 13960, 14230, 13900], ["20231226", 14200, 45111, 14130, 14300, 14110], ["20231227", 13920, 50289, 13970, 14080, 13770], ["20231228", 13950, 11205, 13920, 14010, 13900], ["20240102", 14380, 81397, 14010, 14400, 13920], ["20240103", 14250, 26628, 14280, 14370, 14210], ["20240104", 14220, 24558, 14250, 14340, 14160], ["20240105", 14200, 15043, 14150, 14230, 14150], ["20240108", 14210, 117818, 14940, 14940, 14150], ["20240109", 14300, 25720, 14210, 14400, 14210], ["20240110", 14300, 22514, 14300, 14330, 14240], ["20240111", 14300, 28756, 14310, 14430, 14250], ["20240112", 14100, 47504, 14210, 14250, 13950], ["20240115", 13850, 20326, 14010, 14090, 13830], ["20240116", 13810, 31128, 13900, 13900, 13660], ["20240117", 13500, 35135, 13900, 13900, 13500], ["20240118", 13460, 18594, 13570, 13640, 13440], ["20240119", 13500, 11808, 13470, 13650, 13470], ["20240122", 13600, 13616, 13580, 13660, 13540], ["20240123", 13710, 13620, 13570, 13760, 13570], ["20240124", 13580, 21082, 13700, 13710, 13560], ["20240125", 13560, 16750, 13510, 13620, 13460], ["20240126", 13670, 20185, 13590, 13670, 13480], ["20240129", 13620, 13517, 13670, 13730, 13570], ["20240130", 13440, 70998, 13620, 13700, 13400], ["20240131", 13310, 39161, 13430, 13470, 13300], ["20240201", 13410, 15794, 13290, 13430, 13280], ["20240202", 13430, 27848, 13300, 13510, 13300], ["20240205", 13430, 7858, 13470, 13480, 13390], ["20240206", 13990, 126983, 13470, 14070, 13400], ["20240207", 13900, 21310, 14020, 14050, 13860], ["20240208", 13830, 10874, 13900, 13940, 13820], ["20240213", 13830, 19342, 13830, 13930, 13800], ["20240214", 14000, 30672, 13830, 14020, 13730], ["20240215", 13900, 15797, 14000, 14030, 13890], ["20240216", 14100, 24203, 13900, 14170, 13890], ["20240219", 14020, 21713, 14150, 14150, 14000], ["20240220", 14020, 16426, 14110, 14140, 14000], ["20240221", 13960, 10882, 14090, 14090, 13950], ["20240222", 13910, 11058, 14000, 14000, 13870], ["20240223", 13850, 9791, 13980, 13980, 13850], ["20240226", 13840, 17317, 13870, 13960, 13760], ["20240227", 13680, 22527, 13910, 13910, 13620], ["20240228", 13670, 8871, 13680, 13740, 13620], ["20240229", 13680, 12790, 13670, 13750, 13620], ["20240304", 13600, 10393, 13770, 13770, 13560], ["20240305", 13460, 34865, 13600, 13630, 13330], ["20240306", 13570, 32822, 13450, 13800, 13370], ["20240307", 13630, 16242, 13700, 13720, 13570], ["20240308", 13920, 30819, 13630, 13970, 13630], ["20240311", 13870, 20863, 13880, 14040, 13860], ["20240312", 13840, 17993, 13870, 13950, 13790], ["20240313", 13810, 17362, 13850, 13890, 13750], ["20240314", 13650, 22027, 13810, 13930, 13590], ["20240315", 13590, 14503, 13650, 13770, 13520], ["20240318", 13700, 14400, 13550, 13810, 13550], ["20240319", 13700, 16263, 13770, 13850, 13630], ["20240320", 13860, 40753, 13720, 13960, 13690], ["20240321", 13870, 9270, 13820, 13920, 13800], ["20240322", 13930, 17395, 13850, 13930, 13810], ["20240325", 13940, 24018, 13930, 14020, 13890], ["20240326", 13990, 31953, 13890, 14030, 13880], ["20240327", 13860, 16275, 13930, 14000, 13820], ["20240328", 13860, 12035, 13930, 13960, 13790], ["20240329", 13750, 22857, 13900, 13900, 13710], ["20240401", 13830, 12148, 13720, 13850, 13720], ["20240402", 13770, 18738, 13860, 13860, 13660], ["20240403", 13680, 12803, 13770, 13770, 13610], ["20240404", 13510, 38503, 13610, 13700, 13410], ["20240405", 13420, 19625, 13470, 13480, 13370], ["20240408", 13340, 19030, 13440, 13470, 13290], ["20240409", 13340, 14628, 13400, 13430, 13280], ["20240411", 13240, 9865, 13290, 13330, 13170], ["20240412", 13260, 5323, 13300, 13330, 13230], ["20240415", 13470, 15790, 13100, 13510, 13100], ["20240416", 13150, 22462, 13310, 13450, 13150], ["20240417", 13160, 7010, 13230, 13250, 13120], ["20240418", 13270, 7348, 13220, 13540, 13150], ["20240419", 13240, 21710, 13270, 13300, 13090], ["20240422", 13200, 7257, 13290, 13330, 13130], ["20240423", 13310, 2677, 13250, 13310, 13220], ["20240424", 13420, 10802, 13320, 13490, 13320], ["20240425", 13300, 5981, 13420, 13430, 13300], ["20240426", 13310, 10523, 13300, 13480, 13270], ["20240429", 13300, 25037, 13400, 13410, 13170], ["20240430", 13300, 16824, 13250, 13410, 13210], ["20240502", 13430, 17004, 13300, 13530, 13290], ["20240503", 13430, 16748, 13430, 13510, 13300], ["20240507", 13570, 28244, 13430, 13580, 13360], ["20240508", 13480, 12314, 13410, 13530, 13390], ["20240509", 13320, 29708, 13480, 13480, 13280], ["20240510", 13250, 27654, 13320, 13360, 13200], ["20240513", 13160, 22687, 13250, 13290, 13130], ["20240514", 13250, 21220, 13160, 13280, 13160], ["20240516", 13140, 29427, 13250, 13290, 13100], ["20240517", 13200, 18599, 13200, 13260, 13110], ["20240520", 13190, 37476, 13300, 13300, 13070], ["20240521", 13010, 38280, 13180, 13200, 12980], ["20240522", 12780, 68396, 13050, 13050, 12750], ["20240523", 13100, 65967, 12790, 13210, 12700], ["20240524", 13160, 19253, 13090, 13160, 12850], ["20240527", 13000, 23695, 13160, 13170, 12910], ["20240528", 12950, 21554, 13000, 13040, 12830], ["20240529", 12850, 19573, 12950, 12950, 12800], ["20240530", 12800, 9528, 12800, 12900, 12750], ["20240531", 13000, 18140, 12850, 13100, 12800], ["20240603", 12970, 13422, 13000, 13050, 12950], ["20240604", 12950, 18049, 12930, 13160, 12930], ["20240605", 12910, 10175, 13010, 13010, 12720], ["20240607", 12920, 14283, 12920, 12960, 12840], ["20240610", 12780, 24176, 12920, 12940, 12700], ["20240611", 12770, 13010, 12830, 12860, 12750], ["20240612", 12820, 11731, 12770, 12870, 12750], ["20240613", 12820, 9850, 12790, 12870, 12790], ["20240614", 12820, 11148, 12840, 12880, 12780], ["20240617", 12830, 11248, 12790, 12930, 12770], ["20240618", 12830, 13386, 12830, 12900, 12750], ["20240619", 12700, 16926, 12820, 12830, 12700], ["20240620", 12780, 20380, 12720, 12830, 12650], ["20240621", 12750, 9001, 12780, 12780, 12670], ["20240624", 12590, 21856, 12700, 12790, 12500], ["20240625", 12690, 7613, 12500, 12770, 12500], ["20240626", 12730, 6696, 12590, 12750, 12590], ["20240627", 12680, 4417, 12790, 12790, 12610], ["20240628", 12560, 8196, 12740, 12740, 12560], ["20240701", 12570, 7223, 12620, 12620, 12540], ["20240702", 12400, 39853, 12600, 12800, 12260], ["20240703", 12350, 11741, 12480, 12540, 12340], ["20240704", 12340, 10860, 12350, 12450, 12300], ["20240705", 12460, 20407, 12300, 12680, 12300], ["20240708", 12500, 10988, 12480, 12600, 12410], ["20240709", 12500, 9832, 12560, 12570, 12470], ["20240710", 12870, 35586, 12530, 12890, 12320], ["20240711", 12810, 9992, 12890, 12930, 12800], ["20240712", 12800, 8608, 12880, 12880, 12760], ["20240715", 12880, 6157, 12800, 12910, 12760], ["20240716", 12710, 10937, 12820, 12870, 12690], ["20240717", 12940, 24483, 12740, 12960, 12610], ["20240718", 12910, 11341, 12770, 12960, 12700], ["20240719", 12830, 13672, 12820, 12910, 12720], ["20240722", 12600, 15614, 12870, 12870, 12580], ["20240723", 12510, 17403, 12570, 12700, 12480], ["20240724", 12560, 14817, 12410, 12740, 12410], ["20240725", 12610, 4697, 12510, 12690, 12510], ["20240726", 12680, 28185, 12530, 12680, 12500], ["20240729", 12770, 8391, 12600, 12800, 12600], ["20240730", 12640, 11763, 12660, 12760, 12610], ["20240731", 12500, 20607, 12640, 12680, 12480], ["20240801", 12610, 7614, 12590, 12640, 12500], ["20240802", 12320, 26306, 12560, 12580, 12260], ["20240805", 11280, 89521, 12280, 12280, 11050], ["20240806", 11580, 27837, 11230, 12280, 11180], ["20240807", 12040, 18732, 11720, 12080, 11680], ["20240808", 12070, 9338, 11940, 12090, 11810], ["20240809", 12030, 9462, 12070, 12100, 11980], ["20240812", 12110, 15212, 12030, 12220, 12030], ["20240813", 11900, 17884, 12110, 12130, 11850], ["20240814", 11920, 12047, 11960, 11970, 11800], ["20240816", 11620, 106012, 11810, 11910, 11410], ["20240819", 11450, 101673, 11620, 11680, 11140], ["20240820", 11760, 34020, 11480, 11760, 11350], ["20240821", 11900, 34721, 11760, 11910, 11690], ["20240822", 11700, 29901, 11910, 11910, 11550], ["20240823", 11700, 7588, 11620, 11710, 11590], ["20240826", 11600, 28706, 11700, 11730, 11560], ["20240827", 11590, 16652, 11600, 11690, 11500], ["20240828", 11590, 9985, 11560, 11630, 11510], ["20240829", 11540, 9995, 11590, 11620, 11480], ["20240830", 11660, 8942, 11540, 11660, 11540], ["20240902", 11610, 18496, 11640, 11660, 11540], ["20240903", 11570, 9145, 11620, 11620, 11570], ["20240904", 11160, 40439, 11360, 11450, 11060], ["20240905", 11090, 35326, 11220, 11240, 10960], ["20240906", 10990, 17227, 11080, 11090, 10850], ["20240909", 11140, 11015, 10790, 11140, 10790], ["20240910", 11050, 10205, 11030, 11150, 11010], ["20240911", 11130, 23955, 11090, 11360, 11080], ["20240912", 11230, 7452, 11130, 11270, 11130], ["20240913", 11190, 5927, 11200, 11280, 11140], ["20240919", 11280, 18264, 11190, 11300, 11160], ["20240920", 11460, 20480, 11320, 11460, 11310], ["20240923", 11410, 37834, 11470, 11720, 11410], ["20240924", 11430, 11331, 11320, 11500, 11320], ["20240925", 11620, 25073, 11450, 11640, 11170], ["20240926", 11620, 13539, 11640, 11640, 11560], ["20240927", 11560, 10653, 11610, 11650, 11510], ["20240930", 11480, 19205, 11480, 11620, 11400], ["20241002", 11260, 13220, 11370, 11480, 11250], ["20241004", 11290, 5824, 11260, 11310, 11210], ["20241007", 11310, 2941, 11290, 11370, 11290], ["20241008", 11350, 24330, 11290, 11370, 11140], ["20241010", 11200, 12528, 11360, 11370, 11200], ["20241011", 11200, 7798, 11200, 11260, 11160], ["20241014", 11160, 23341, 11230, 11230, 11040], ["20241015", 11190, 7296, 11200, 11210, 11130], ["20241016", 11070, 192305, 11190, 11840, 11000], ["20241017", 11060, 31949, 11070, 11100, 11000], ["20241018", 11000, 38612, 11060, 11130, 10920], ["20241021", 11010, 20933, 10970, 11070, 10960], ["20241022", 10870, 48698, 11060, 11060, 10800], ["20241023", 11100, 20030, 10930, 11100, 10870], ["20241024", 11000, 7831, 11090, 11090, 10990], ["20241025", 11040, 31924, 11090, 11090, 10780], ["20241028", 11080, 13599, 11070, 11110, 11010], ["20241029", 11110, 7248, 11100, 11120, 11020], ["20241030", 11080, 21913, 11120, 11160, 11020], ["20241031", 11140, 10885, 11080, 11190, 11010], ["20241101", 11310, 32751, 11140, 11350, 11100], ["20241104", 11350, 17946, 11240, 11450, 11240], ["20241105", 11330, 36984, 11350, 11400, 11140], ["20241106", 11310, 14447, 11370, 11370, 11170], ["20241107", 11320, 5768, 11300, 11370, 11200], ["20241108", 11340, 19069, 11270, 11430, 11270], ["20241111", 11150, 24482, 11250, 11320, 11020], ["20241112", 10750, 48569, 11010, 11130, 10750], ["20241113", 10760, 21928, 10760, 10850, 10620], ["20241114", 10810, 14080, 10660, 10870, 10660], ["20241115", 10770, 23473, 10800, 10810, 10660], ["20241118", 10780, 31200, 10770, 10950, 10700], ["20241119", 10910, 5729, 10790, 10910, 10790], ["20241120", 10970, 31788, 10780, 11050, 10780], ["20241121", 10950, 14308, 10990, 11030, 10860], ["20241122", 10950, 21039, 10950, 11000, 10880], ["20241125", 11020, 32758, 10900, 11060, 10860], ["20241126", 11160, 34555, 10970, 11220, 10970], ["20241127", 11100, 18315, 11090, 11200, 11060], ["20241128", 11100, 14175, 11060, 11190, 11060], ["20241129", 11030, 22283, 11100, 11180, 11000], ["20241202", 10950, 30083, 11020, 11020, 10850], ["20241203", 11010, 6847, 10860, 11150, 10830], ["20241204", 10860, 20891, 10800, 10990, 10800], ["20241205", 10820, 22719, 10940, 10940, 10770], ["20241206", 10600, 21469, 10760, 10820, 10530], ["20241209", 10150, 59021, 10540, 10580, 10120], ["20241210", 10500, 18515, 10290, 10510, 10190], ["20241211", 10720, 12535, 10490, 10730, 10490], ["20241212", 10660, 11652, 10720, 10790, 10620], ["20241213", 10880, 17290, 10660, 10890, 10660], ["20241216", 10910, 28656, 10900, 10960, 10830], ["20241217", 10920, 46165, 10910, 11040, 10850], ["20241218", 10930, 20417, 10920, 10990, 10820], ["20241219", 10850, 18660, 10800, 10920, 10770], ["20241220", 10920, 27903, 10930, 10950, 10680], ["20241223", 11130, 19381, 10930, 11150, 10900], ["20241224", 11360, 31324, 11150, 11400, 11140], ["20241226", 11080, 23080, 11370, 11370, 11010], ["20241227", 10890, 16185, 10880, 11110, 10810], ["20241230", 10900, 3811, 10810, 10950, 10730], ["20250102", 10680, 20844, 10910, 10960, 10620], ["20250103", 10970, 64819, 10570, 11000, 10570], ["20250106", 10860, 29466, 11000, 11040, 10820], ["20250107", 10950, 32911, 10870, 11070, 10850], ["20250108", 10880, 14283, 10960, 11030, 10860], ["20250109", 10780, 12811, 10970, 10970, 10770], ["20250110", 10690, 23628, 10770, 10780, 10640], ["20250113", 10530, 29626, 10690, 10700, 10500], ["20250114", 10470, 12759, 10500, 10570, 10430], ["20250115", 10450, 8580, 10530, 10540, 10450], ["20250116", 10460, 10189, 10550, 10560, 10450], ["20250117", 10470, 15690, 10460, 10550, 10460], ["20250120", 10460, 12228, 10470, 10500, 10430], ["20250121", 10390, 11215, 10470, 10520, 10330], ["20250122", 10350, 13082, 10380, 10440, 10320], ["20250123", 10360, 6612, 10350, 10370, 10320], ["20250124", 10360, 6810, 10340, 10410, 10330], ["20250131", 10260, 9520, 10360, 10360, 10260], ["20250203", 10130, 18370, 10200, 10320, 10100], ["20250204", 10200, 5480, 10190, 10280, 10150], ["20250205", 10220, 14076, 10280, 10300, 10200], ["20250206", 10260, 7431, 10220, 10350, 10220], ["20250207", 10180, 11518, 10220, 10340, 10160], ["20250210", 10200, 13601, 10220, 10220, 10130], ["20250211", 10210, 10354, 10250, 10300, 10170], ["20250212", 10200, 10827, 10280, 10280, 10140], ["20250213", 10130, 13840, 10200, 10200, 10120], ["20250214", 10150, 4771, 10190, 10200, 10130], ["20250217", 10180, 14115, 10200, 10240, 10160], ["20250218", 10280, 20653, 10190, 10310, 10150], ["20250219", 10440, 12810, 10300, 10480, 10300], ["20250220", 10550, 20624, 10440, 10560, 10410], ["20250221", 10510, 18139, 10460, 10590, 10420], ["20250224", 10580, 14435, 10470, 10610, 10470], ["20250225", 10570, 4902, 10580, 10600, 10530], ["20250226", 10630, 7978, 10600, 10630, 10520], ["20250227", 10580, 5983, 10630, 10640, 10520], ["20250228", 10390, 18431, 10570, 10570, 10340], ["20250304", 10300, 10559, 10340, 10450, 10200], ["20250305", 10290, 7990, 10200, 10340, 10200], ["20250306", 10390, 20166, 10300, 10490, 10280], ["20250307", 10400, 27245, 10380, 10700, 10300], ["20250310", 10400, 7400, 10530, 10530, 10370], ["20250311", 10280, 15930, 10390, 10390, 10240], ["20250312", 10310, 10088, 10310, 10360, 10300], ["20250313", 10400, 28785, 10290, 10530, 10290], ["20250314", 10400, 5845, 10350, 10450, 10350], ["20250317", 10540, 17372, 10400, 10590, 10390], ["20250318", 10600, 19585, 10520, 10610, 10490], ["20250319", 10600, 23986, 10530, 10620, 10520], ["20250320", 10600, 20161, 10620, 10660, 10530], ["20250321", 10580, 16150, 10640, 10650, 10540], ["20250324", 10540, 13154, 10560, 10660, 10510], ["20250325", 10430, 25747, 10590, 10670, 10050], ["20250326", 10360, 17947, 10520, 10540, 10320], ["20250327", 10390, 13485, 10360, 10440, 10300], ["20250328", 10380, 6606, 10380, 10400, 10300], ["20250331", 10250, 22210, 10370, 10370, 10140], ["20250401", 10350, 13627, 10310, 10370, 10240], ["20250402", 10980, 204794, 10350, 11150, 10300], ["20250403", 11130, 82712, 10910, 11240, 10760], ["20250404", 11010, 27666, 11000, 11130, 10900], ["20250407", 10580, 42139, 11000, 11000, 10460], ["20250408", 10950, 35380, 10620, 11070, 10620], ["20250409", 10920, 39656, 10850, 10980, 10720], ["20250410", 11190, 48403, 11010, 11280, 10975], ["20250411", 11060, 23731, 11190, 11190, 10970], ["20250414", 11240, 17000, 11180, 11270, 11050], ["20250415", 11260, 24407, 11240, 11350, 11090], ["20250416", 11230, 12367, 11230, 11280, 11110], ["20250417", 11210, 5308, 11110, 11280, 11110], ["20250418", 11260, 8396, 11220, 11340, 11210], ["20250421", 11320, 14571, 11260, 11330, 11220], ["20250422", 11230, 14800, 11320, 11350, 11220], ["20250423", 11310, 167587, 11240, 11990, 11240], ["20250424", 11540, 43294, 11460, 11670, 11270], ["20250425", 11620, 25367, 11550, 11710, 11510], ["20250428", 11690, 35589, 11620, 11820, 11550], ["20250429", 11680, 19079, 11690, 11800, 11600], ["20250430", 11560, 14153, 11680, 11700, 11560], ["20250502", 11470, 18776, 11570, 11650, 11450], ["20250507", 11480, 17114, 11480, 11500, 11330], ["20250508", 11550, 8278, 11400, 11630, 11400], ["20250509", 11470, 11707, 11570, 11570, 11400], ["20250512", 11540, 14543, 11470, 11540, 11370], ["20250513", 11500, 8273, 11570, 11570, 11410], ["20250514", 11540, 4142, 11500, 11550, 11490], ["20250515", 11470, 18265, 11550, 11560, 11410], ["20250516", 11260, 33522, 11370, 11450, 11250], ["20250519", 11200, 13279, 11340, 11340, 11110], ["20250520", 11300, 6688, 11210, 11400, 11210], ["20250521", 11360, 5677, 11310, 11460, 11310], ["20250522", 11700, 21400, 11360, 11740, 11360], ["20250523", 11660, 11277, 11700, 11720, 11540], ["20250526", 11640, 11516, 11560, 11680, 11510], ["20250527", 11610, 4935, 11790, 11790, 11590], ["20250528", 11660, 13576, 11570, 11740, 11570], ["20250529", 11750, 20670, 11660, 11760, 11610], ["20250530", 11830, 15232, 11750, 11910, 11670], ["20250602", 11690, 6878, 11780, 11790, 11660], ["20250604", 11810, 14871, 11750, 11890, 11750], ["20250605", 11840, 10478, 11810, 11900, 11800], ["20250609", 12000, 20028, 11850, 12030, 11850], ["20250610", 12000, 21357, 12000, 12030, 11880], ["20250611", 12140, 29018, 12090, 12200, 11920], ["20250612", 12220, 22443, 12110, 12340, 12100], ["20250613", 12000, 43272, 12220, 12270, 11940], ["20250616", 12270, 34039, 12000, 12310, 12000], ["20250617", 12270, 38916, 12310, 12430, 12120], ["20250618", 12300, 9257, 12200, 12400, 12200], ["20250619", 12350, 20602, 12310, 12350, 12200], ["20250620", 12370, 17522, 12340, 12430, 12250], ["20250623", 12400, 24484, 12440, 12460, 12260], ["20250624", 12430, 28657, 12450, 12500, 12360], ["20250625", 12290, 23866, 12440, 12470, 12280], ["20250626", 12150, 27841, 12330, 12350, 12000], ["20250630", 12100, 18143, 12120, 12210, 12000], ["20250701", 12210, 11857, 12100, 12220, 12080], ["20250702", 12150, 25524, 12210, 12220, 12050], ["20250703", 12340, 21307, 12150, 12450, 12140], ["20250704", 12280, 13327, 12330, 12370, 12200], ["20250707", 12220, 28018, 12280, 12350, 12180], ["20250708", 12180, 13384, 12220, 12330, 12160], ["20250709", 12390, 22358, 12190, 12410, 12190], ["20250710", 12380, 15928, 12330, 12430, 12330], ["20250711", 12400, 18266, 12360, 12490, 12320], ["20250714", 12400, 20645, 12470, 12470, 12340], ["20250715", 12310, 10077, 12420, 12420, 12240], ["20250716", 12230, 22058, 12370, 12370, 12130], ["20250717", 12230, 15687, 12290, 12290, 12110], ["20250718", 12250, 12940, 12280, 12280, 12140], ["20250721", 12110, 15419, 12250, 12250, 12100], ["20250722", 12130, 12591, 12100, 12180, 12030], ["20250723", 12110, 9465, 12130, 12190, 12030], ["20250724", 12080, 16060, 12160, 12390, 12080], ["20250725", 12040, 5984, 12080, 12130, 12040], ["20250728", 11800, 19824, 12000, 12040, 11770], ["20250729", 11850, 14615, 12020, 12020, 11710], ["20250730", 11930, 9960, 11850, 11980, 11820], ["20250731", 11970, 19154, 11950, 11990, 11870], ["20250801", 11710, 23148, 11900, 12040, 11630], ["20250804", 11800, 15195, 11780, 11870, 11530], ["20250805", 11830, 6153, 11730, 12020, 11730], ["20250806", 11950, 10396, 12000, 12000, 11780], ["20250807", 12000, 13416, 12000, 12050, 11860], ["20250808", 11890, 29975, 12000, 12160, 11840], ["20250811", 11920, 12813, 11890, 12080, 11820], ["20250812", 11970, 29648, 11920, 12100, 11860], ["20250813", 11920, 10920, 12000, 12140, 11800], ["20250814", 11900, 5383, 11940, 12030, 11860], ["20250818", 11940, 13684, 11920, 12080, 11920], ["20250819", 11880, 15471, 11940, 12000, 11780], ["20250820", 11780, 15950, 11880, 11880, 11700], ["20250821", 11600, 29205, 11830, 11830, 11590], ["20250822", 11570, 8000, 11550, 11660, 11500], ["20250825", 11600, 18665, 11560, 11700, 11490], ["20250826", 11670, 9593, 11600, 11690, 11520], ["20250828", 11700, 3953, 11720, 11760, 11610], ["20250829", 12050, 46260, 11700, 12130, 11570], ["20250901", 11810, 29835, 12050, 12080, 11700], ["20250902", 11830, 9102, 11870, 11930, 11760], ["20250903", 11790, 6978, 11890, 11930, 11780], ["20250904", 11790, 15294, 11780, 11920, 11780], ["20250905", 11790, 11928, 11850, 11880, 11750], ["20250908", 11770, 9434, 11790, 11830, 11720], ["20250909", 11860, 15808, 11890, 12000, 11750], ["20250910", 11880, 10341, 11810, 11900, 11810], ["20250911", 11790, 12697, 11850, 11920, 11770], ["20250912", 11930, 10585, 11840, 11930, 11790], ["20250915", 11870, 17287, 11870, 11990, 11860], ["20250916", 11910, 11323, 11870, 12000, 11870], ["20250917", 11930, 8411, 11910, 11990, 11860], ["20250918", 12210, 30065, 12000, 12240, 11940], ["20250919", 12210, 20726, 12180, 12300, 12140], ["20250922", 12290, 24529, 12180, 12370, 12150], ["20250923", 12290, 21868, 12290, 12390, 12130], ["20250924", 12180, 11856, 12290, 12300, 12150], ["20250925", 12180, 12040, 12180, 12200, 12050], ["20250926", 11980, 13387, 12180, 12180, 11970], ["20250929", 12010, 9534, 12170, 12170, 12010], ["20250930", 11870, 31400, 12030, 12080, 11840], ["20251001", 11900, 18516, 11910, 12000, 11820], ["20251002", 11910, 26619, 11850, 11950, 11800], ["20251010", 11800, 14968, 11910, 12070, 11790], ["20251013", 11710, 29469, 11480, 11780, 11480], ["20251014", 11680, 20363, 11710, 11850, 11650], ["20251015", 11800, 20901, 11570, 11820, 11570], ["20251016", 11840, 23603, 11700, 11950, 11700], ["20251017", 11780, 17271, 11900, 11900, 11710], ["20251020", 11870, 12209, 11760, 11990, 11750], ["20251021", 11860, 16998, 11990, 11990, 11830], ["20251023", 11840, 13157, 11850, 11900, 11790], ["20251024", 11810, 18342, 11790, 12000, 11760], ["20251027", 11950, 28343, 11830, 11950, 11750], ["20251028", 11850, 15662, 11940, 11990, 11820], ["20251029", 11740, 42358, 11850, 11930, 11700], ["20251030", 11570, 52109, 11740, 11780, 11560], ["20251031", 11510, 27085, 11560, 11640, 11480], ["20251103", 11280, 49269, 11510, 11510, 11280], ["20251104", 11310, 80680, 11280, 11440, 11200], ["20251105", 11270, 36730, 11310, 11310, 11080], ["20251106", 11370, 17978, 11270, 11480, 11260], ["20251107", 11270, 36333, 11210, 11350, 11100], ["20251110", 11410, 13535, 11270, 11460, 11190], ["20251111", 11410, 23684, 11410, 11520, 11340], ["20251112", 11560, 16783, 11460, 11580, 11400], ["20251113", 11560, 19526, 11560, 11690, 11500], ["20251114", 11600, 29132, 11540, 11620, 11400], ["20251117", 11580, 22636, 11600, 11710, 11500], ["20251118", 11420, 18644, 11600, 11600, 11400], ["20251119", 11340, 18997, 11390, 11440, 11320], ["20251120", 11460, 14644, 11360, 11520, 11360], ["20251121", 11380, 12173, 11430, 11430, 11310], ["20251124", 11350, 8646, 11390, 11430, 11290], ["20251125", 11340, 11201, 11370, 11410, 11300], ["20251126", 11500, 20587, 11400, 11500, 11300], ["20251128", 11580, 21234, 11550, 11600, 11460], ["20251201", 11610, 16353, 11580, 11690, 11550], ["20251202", 11680, 9678, 11590, 11690, 11560], ["20251203", 11780, 24386, 11690, 11790, 11640], ["20251204", 11680, 13258, 11800, 11800, 11650], ["20251205", 11690, 13553, 11790, 11790, 11630], ["20251208", 11620, 17240, 11690, 11740, 11600], ["20251209", 11690, 17851, 11670, 11740, 11560], ["20251210", 11680, 6604, 11740, 11740, 11630], ["20251211", 11660, 21382, 11680, 11720, 11630], ["20251212", 11680, 10425, 11660, 11710, 11630], ["20251215", 11680, 17391, 11670, 11700, 11540], ["20251216", 11610, 18339, 11680, 11680, 11560], ["20251217", 11750, 17005, 11610, 11750, 11580], ["20251218", 11710, 23138, 11750, 11760, 11630], ["20251219", 11790, 26694, 11730, 11880, 11730], ["20251222", 11820, 28663, 11780, 11920, 11750], ["20251223", 11760, 19111, 11730, 11870, 11730], ["20251224", 11760, 27767, 11790, 11790, 11670], ["20251226", 11800, 334983, 11790, 11850, 11750], ["20251229", 11270, 53919, 11620, 11620, 11260], ["20251230", 11220, 31967, 11370, 11370, 11190], ["20260102", 11020, 44018, 11220, 11220, 11020], ["20260105", 10760, 79458, 11070, 11070, 10630], ["20260106", 10900, 69969, 10830, 10970, 10610], ["20260107", 10830, 58723, 10900, 10900, 10660], ["20260108", 10750, 63361, 10800, 10800, 10630], ["20260109", 10540, 64768, 10670, 10760, 10420], ["20260112", 10360, 46864, 10540, 10540, 10260], ["20260113", 10410, 14079, 10460, 10460, 10310], ["20260114", 10270, 53635, 10440, 10440, 10240], ["20260115", 10360, 20574, 10300, 10380, 10220], ["20260116", 10330, 44587, 10360, 10400, 10210], ["20260119", 10200, 75593, 10330, 10330, 10140], ["20260120", 10440, 75042, 10210, 10480, 10170], ["20260121", 10310, 38544, 10430, 10430, 10170], ["20260122", 10220, 108371, 10320, 10400, 10110], ["20260123", 10320, 116499, 10250, 10350, 10150], ["20260126", 10320, 216000, 10320, 10390, 10180], ["20260127", 10310, 61773, 10340, 10350, 10230], ["20260128", 10270, 129906, 10310, 10330, 10160], ["20260129", 10340, 96083, 10280, 10350, 10190], ["20260130", 10310, 54156, 10370, 10430, 10260], ["20260202", 10160, 84683, 10280, 10280, 10120], ["20260203", 10210, 33998, 10170, 10300, 10160], ["20260204", 10310, 32385, 10200, 10330, 10170], ["20260205", 10420, 129475, 10330, 10690, 10290], ["20260206", 10320, 51305, 10410, 10410, 10180], ["20260209", 10400, 37077, 10320, 10540, 10320], ["20260210", 10620, 101180, 10450, 10750, 10360], ["20260211", 10680, 44770, 10620, 10730, 10590], ["20260212", 10900, 65539, 10680, 11000, 10620], ["20260213", 11060, 110799, 10830, 11060, 10680], ["20260219", 11010, 68111, 11060, 11270, 10990], ["20260220", 10760, 198890, 11010, 11150, 10640], ["20260223", 10950, 94338, 10800, 11050, 10690], ["20260224", 10880, 47946, 10960, 10960, 10800], ["20260225", 10730, 53635, 10890, 10890, 10710], ["20260226", 10580, 75897, 10790, 10790, 10550], ["20260227", 10380, 62764, 10580, 10610, 10300], ["20260303", 10100, 131538, 10300, 10350, 10080], ["20260304", 9460, 153227, 10070, 10070, 9430], ["20260305", 9940, 74040, 9730, 9950, 9720], ["20260306", 9790, 55260, 9840, 9930, 9620], ["20260309", 9340, 68395, 9540, 9540, 9260], ["20260310", 9340, 52366, 9400, 9550, 9330], ["20260311", 9480, 48302, 9370, 9600, 9360], ["20260312", 9490, 41005, 9480, 9580, 9410], ["20260313", 9490, 62693, 9470, 9580, 9380], ["20260316", 9310, 48759, 9690, 9690, 9290], ["20260317", 9350, 55039, 9430, 9430, 9260], ["20260318", 9340, 32633, 9450, 9450, 9290], ["20260319", 9110, 72396, 9310, 9310, 9090], ["20260320", 9340, 40426, 9120, 9370, 9120], ["20260323", 9170, 32761, 9240, 9250, 9140], ["20260324", 9300, 21935, 9290, 9330, 9130], ["20260325", 9440, 22365, 9300, 9450, 9200], ["20260326", 9360, 37563, 9430, 9520, 9340], ["20260327", 9470, 15923, 9330, 9470, 9200], ["20260330", 9300, 27663, 9260, 9330, 9200], ["20260331", 9090, 50783, 9280, 9280, 9080], ["20260401", 9320, 33566, 9290, 9380, 9170], ["20260402", 9200, 38378, 9330, 9400, 9050], ["20260403", 9260, 19209, 9200, 9350, 9180], ["20260406", 9270, 13316, 9300, 9300, 9220], ["20260407", 9180, 14874, 9350, 9350, 9160], ["20260408", 9270, 20323, 9330, 9370, 9200], ["20260409", 9230, 22305, 9270, 9290, 9200], ["20260410", 9490, 34207, 9290, 9490, 9230], ["20260413", 9490, 25256, 9460, 9490, 9370], ["20260414", 9560, 40691, 9500, 9640, 9440], ["20260415", 9640, 24107, 9530, 9710, 9530], ["20260416", 9760, 45774, 9650, 9800, 9640], ["20260417", 9770, 32006, 9760, 9880, 9690], ["20260420", 9730, 22616, 9770, 9840, 9720], ["20260421", 9820, 33789, 9750, 9850, 9720], ["20260422", 9750, 20600, 9810, 9860, 9700], ["20260423", 9570, 71095, 9750, 9840, 9510], ["20260424", 9700, 23344, 9590, 9750, 9570], ["20260427", 9790, 29147, 9700, 9810, 9700], ["20260428", 9870, 39940, 9800, 9920, 9800], ["20260429", 9920, 33908, 9800, 9950, 9800], ["20260430", 9810, 21393, 9920, 9950, 9780], ["20260504", 9850, 13855, 9900, 9900, 9810], ["20260506", 9780, 45740, 9850, 9860, 9640], ["20260507", 9770, 17793, 9800, 9850, 9650], ["20260508", 9630, 24456, 9770, 9800, 9560], ["20260511", 9650, 49299, 9630, 9900, 9590], ["20260512", 9270, 49721, 9790, 9790, 9260], ["20260513", 9260, 54961, 9280, 9490, 9200], ["20260514", 9880, 96702, 9340, 9980, 9300], ["20260515", 9430, 85922, 9790, 9870, 9380], ["20260518", 9850, 99375, 9900, 10030, 9670], ["20260519", 9980, 98850, 9850, 10040, 9780], ["20260520", 9830, 81131, 9980, 9980, 9670], ["20260521", 10010, 50693, 9840, 10140, 9830], ["20260522", 9980, 28650, 10010, 10060, 9870], ["20260526", 9970, 45185, 9980, 10080, 9830], ["20260527", 9690, 45274, 9970, 9980, 9660], ["20260528", 9640, 44098, 9720, 9720, 9400], ["20260529", 9520, 37458, 9640, 9650, 9450], ["20260601", 9360, 28492, 9610, 9700, 9280], ["20260602", 9110, 39302, 9350, 9350, 9060], ["20260604", 9100, 39954, 9120, 9220, 9080], ["20260605", 9130, 38474, 9240, 9240, 8990], ["20260608", 8830, 38813, 8950, 9270, 8790], ["20260609", 9030, 24815, 8930, 9120, 8850], ["20260610", 8930, 25912, 9110, 9110, 8860], ["20260611", 8900, 44068, 8850, 9020, 8780], ["20260612", 9160, 30776, 9000, 9200, 8980], ["20260615", 9240, 19763, 9160, 9300, 9130], ["20260616", 9270, 22843, 9240, 9270, 9100], ["20260617", 9260, 8657, 9280, 9380, 9220], ["20260618", 9200, 15589, 9260, 9260, 9130], ["20260619", 8980, 19140, 9200, 9200, 8970], ["20260622", 8920, 21162, 8870, 9160, 8870], ["20260623", 8720, 33149, 9000, 9000, 8670], ["20260624", 8680, 36168, 8790, 8830, 8600], ["20260625", 8500, 33379, 8680, 8770, 8500], ["20260626", 8250, 59977, 8510, 8510, 8170], ["20260629", 8780, 42960, 8200, 8790, 8200], ["20260630", 8780, 9833, 8750, 8850, 8700], ["20260701", 8730, 21129, 8750, 8860, 8650], ["20260702", 8590, 19179, 8600, 8840, 8510], ["20260703", 8670, 8850, 8650, 8740, 8480], ["20260706", 8780, 14724, 8700, 8880, 8690], ["20260707", 8690, 43030, 8780, 8950, 8570], ["20260708", 8590, 48251, 8600, 8750, 8440], ["20260709", 8410, 20860, 8640, 8640, 8410], ["20260710", 8610, 20068, 8410, 8680, 8400], ["20260713", 8500, 52504, 8700, 8730, 8360], ["20260714", 8570, 109996, 8500, 8570, 8330], ["20260715", 8640, 22728, 8560, 8640, 8440], ["20260716", 8780, 40308, 8700, 8840, 8560], ["20260720", 8560, 28408, 8760, 8760, 8480], ["20260721", 8440, 15361, 8500, 8560, 8410], ["20260722", 8360, 39270, 8530, 8600, 8350], ["20260723", 8510, 39030, 8450, 8570, 8370], ["20260724", 8560, 36955, 8510, 8650, 8430], ["20260727", 8630, 16334, 8630, 8670, 8510], ["20260728", 8330, 37661, 8590, 8590, 8310], ["20260729", 8320, 77362, 8390, 8560, 8120], ["20260730", 8500, 21067, 8170, 8550, 8170], ["20260731", 8660, 15663, 8520, 8760, 8450], ["20260803", 8670, 88363, 8660, 8900, 8610], ["20260804", 8880, 34043, 8600, 8890, 8600], ["20260805", 8750, 29339, 8880, 8980, 8710], ["20260806", 8830, 30783, 8750, 8870, 8620], ["20260807", 8880, 87613, 8890, 8910, 8790], ["20260810", 8980, 17861, 8880, 9030, 8880], ["20260811", 9030, 22651, 8980, 9120, 8950], ["20260812", 8900, 45832, 9030, 9050, 8860], ["20260813", 8820, 22457, 8910, 8950, 8770], ["20260814", 8980, 49720, 8810, 8980, 8770], ["20260818", 8630, 133749, 9000, 9000, 8460], ["20260819", 8350, 38324, 8500, 8560, 8330], ["20260820", 8450, 36578, 8480, 8540, 8330], ["20260821", 8410, 23908, 8430, 8430, 8250], ["20260824", 8460, 18536, 8400, 8500, 8370], ["20260825", 8410, 10238, 8450, 8450, 8290], ["20260826", 8520, 8885, 8490, 8520, 8380], ["20260827", 8330, 29715, 8530, 8530, 8310], ["20260828", 8400, 31061, 8330, 8460, 8280], ["20260831", 8550, 31085, 8390, 8550, 8320], ["20260901", 8530, 6138, 8550, 8550, 8460], ["20260902", 8520, 16336, 8530, 8580, 8430], ["20260903", 8420, 19016, 8490, 8600, 8350], ["20260904", 8520, 16310, 8460, 8520, 8410], ["20260907", 8500, 11529, 8530, 8530, 8360], ["20260908", 8430, 11449, 8400, 8500, 8380], ["20260909", 8460, 3849, 8400, 8490, 8390], ["20260910", 8400, 9025, 8460, 8480, 8350], ["20260911", 8410, 7930, 8390, 8450, 8340], ["20260914", 8400, 4061, 8410, 8450, 8340], ["20260915", 8310, 27603, 8410, 8410, 8210], ["20260916", 8320, 13857, 8320, 8340, 8260], ["20260917", 8240, 39839, 8360, 8360, 8180], ["20260918", 8250, 16402, 8290, 8360, 8240], ["20260921", 8240, 24772, 8290, 8290, 8150], ["20260922", 8150, 13821, 8230, 8230, 8100], ["20260923", 8160, 12447, 8190, 8200, 8120], ["20260928", 8230, 10761, 8220, 8280, 8150], ["20260929", 8240, 7605, 8230, 8270, 8180], ["20260930", 8240, 4854, 8240, 8270, 8190], ["20261001", 8300, 24094, 8240, 8350, 8210], ["20261002", 8400, 14944, 8320, 8410, 8280], ["20261006", 8410, 11972, 8400, 8450, 8350], ["20261007", 8480, 10293, 8370, 8560, 8370], ["20261008", 8470, 11916, 8370, 8580, 8370], ["20261012", 8300, 20935, 8460, 8510, 8300], ["20261013", 8310, 20602, 8300, 8440, 8180], ["20261014", 8350, 10554, 8230, 8350, 8220], ["20261015", 8280, 18135, 8200, 8280, 8110]], "breaks": [], "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/293480.json", "page_url": "https://aikstockdata.com/s/293480", "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"}