{"schema_version": "1.0", "@type": "Dataset", "code": "004170", "name_ko": "신세계", "name": "신세계(004170) 일별 시세(종가·거래량·시가·고가·저가) 1659일", "as_of": "20261007", "period": {"from": "20200102", "to": "20261007"}, "count": 1659, "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", 292500, 48510, 289500, 296500, 289500], ["20200103", 292500, 40984, 296500, 297000, 290500], ["20200106", 290000, 24759, 288000, 294000, 288000], ["20200107", 305000, 99705, 293000, 311500, 291500], ["20200108", 306500, 73747, 305000, 312000, 299000], ["20200109", 314500, 86612, 307000, 316000, 306500], ["20200110", 312500, 47178, 313000, 319000, 311500], ["20200113", 324000, 76158, 314000, 328500, 313500], ["20200114", 321500, 71220, 328000, 333500, 315500], ["20200115", 323500, 43092, 320500, 324500, 318500], ["20200116", 322000, 27968, 324000, 324000, 319500], ["20200117", 320500, 40136, 323500, 326500, 318000], ["20200120", 309000, 147422, 326000, 332000, 306500], ["20200121", 302500, 107545, 309000, 309500, 299500], ["20200122", 315500, 89830, 297500, 316500, 297500], ["20200123", 306500, 55187, 311000, 313000, 305500], ["20200128", 269500, 225560, 280000, 284000, 268500], ["20200129", 278500, 115522, 271500, 279500, 270000], ["20200130", 266000, 123403, 278000, 279500, 263500], ["20200131", 267000, 80572, 266000, 270000, 264000], ["20200203", 269000, 128235, 263000, 270500, 251500], ["20200204", 273000, 91759, 268500, 280000, 263500], ["20200205", 272500, 46109, 275500, 278000, 269000], ["20200206", 287000, 99051, 278000, 287500, 277000], ["20200207", 281500, 50791, 287000, 287500, 280000], ["20200210", 279500, 39415, 280500, 280500, 275000], ["20200211", 283500, 50104, 280500, 290000, 280500], ["20200212", 300000, 94596, 282500, 300000, 282000], ["20200213", 293000, 105666, 297500, 301500, 292000], ["20200214", 293000, 45622, 293000, 296000, 290000], ["20200217", 296500, 62639, 293000, 303000, 290500], ["20200218", 289000, 42629, 294500, 298500, 288000], ["20200219", 282500, 63834, 292000, 297500, 280000], ["20200220", 270000, 153588, 284500, 286000, 268000], ["20200221", 264000, 87674, 269000, 273500, 261500], ["20200224", 244500, 185890, 251000, 254500, 243500], ["20200225", 254500, 125682, 244000, 258500, 243000], ["20200226", 254000, 82189, 250000, 261500, 249000], ["20200227", 249000, 85871, 251500, 260500, 246500], ["20200228", 236000, 172784, 245000, 245000, 231500], ["20200302", 243000, 91494, 235000, 249000, 234500], ["20200303", 241500, 69902, 250000, 253000, 240500], ["20200304", 253000, 93059, 240500, 260000, 240500], ["20200305", 264500, 104952, 260000, 264500, 252000], ["20200306", 258000, 73181, 259500, 266000, 254500], ["20200309", 253500, 64201, 252000, 257000, 246000], ["20200310", 258000, 79779, 245000, 262500, 245000], ["20200311", 251000, 63614, 257000, 263000, 249000], ["20200312", 241500, 146648, 252000, 252000, 232500], ["20200313", 227000, 188739, 218000, 234000, 211500], ["20200316", 218500, 82731, 229500, 235000, 218500], ["20200317", 237500, 112027, 210000, 238500, 206500], ["20200318", 226000, 105391, 235000, 250000, 225500], ["20200319", 204000, 138230, 234500, 239500, 199000], ["20200320", 224000, 106243, 210500, 225000, 200000], ["20200323", 206500, 80435, 207500, 215000, 201000], ["20200324", 220500, 98816, 213000, 223000, 208500], ["20200325", 238000, 147830, 227000, 238000, 222500], ["20200326", 232500, 88514, 238000, 245500, 230500], ["20200327", 224500, 150570, 243500, 243500, 221000], ["20200330", 215000, 159615, 215500, 218000, 207500], ["20200331", 217500, 133878, 220000, 220000, 210500], ["20200401", 210000, 88350, 215500, 218500, 210000], ["20200402", 208500, 128142, 210500, 212500, 203500], ["20200403", 208500, 89739, 208000, 210500, 205500], ["20200406", 221000, 141057, 210000, 223500, 209000], ["20200407", 228500, 137833, 229000, 232500, 220500], ["20200408", 231000, 136604, 226000, 239500, 222000], ["20200409", 237000, 114853, 236000, 238000, 232000], ["20200410", 241000, 76789, 239000, 242000, 235000], ["20200413", 232500, 73130, 241000, 241500, 232000], ["20200414", 233000, 59623, 233500, 236500, 230000], ["20200416", 233500, 61101, 232500, 236500, 229000], ["20200417", 252500, 203883, 245000, 260000, 241000], ["20200420", 255000, 162725, 250000, 267000, 249000], ["20200421", 259500, 144633, 256500, 262000, 250000], ["20200422", 252000, 167721, 255500, 257000, 246000], ["20200423", 250500, 74255, 252000, 252500, 248000], ["20200424", 243500, 55573, 248000, 250000, 243500], ["20200427", 255500, 125254, 244000, 258500, 244000], ["20200428", 263500, 121881, 257000, 265000, 255000], ["20200429", 265000, 153789, 263000, 276000, 258500], ["20200504", 264500, 96779, 257500, 269000, 256000], ["20200506", 264500, 99348, 269000, 274000, 264000], ["20200507", 259500, 74945, 265500, 267000, 258500], ["20200508", 253500, 148371, 261000, 263000, 252000], ["20200511", 243500, 173515, 250000, 251500, 243000], ["20200512", 244000, 97494, 245000, 248500, 237000], ["20200513", 239000, 94168, 241000, 242000, 238000], ["20200514", 238000, 71463, 239000, 243500, 237500], ["20200515", 233500, 67832, 240500, 241000, 232500], ["20200518", 242500, 96006, 234500, 243000, 231500], ["20200519", 255500, 173503, 253000, 259000, 249500], ["20200520", 249500, 82703, 252000, 253500, 246500], ["20200521", 248000, 66290, 250500, 251000, 246000], ["20200522", 242500, 53951, 249500, 249500, 242000], ["20200525", 238500, 69815, 242500, 244000, 236500], ["20200526", 240500, 72444, 238500, 242500, 237500], ["20200527", 248500, 113559, 243000, 249000, 241500], ["20200528", 242500, 87273, 252000, 252000, 240500], ["20200529", 245000, 54574, 240000, 245000, 240000], ["20200601", 245500, 61888, 244000, 246000, 242500], ["20200602", 250500, 101881, 245500, 250500, 245500], ["20200603", 254000, 141866, 252000, 256500, 249500], ["20200604", 251000, 92212, 258500, 259500, 250000], ["20200605", 252500, 54301, 251500, 254500, 250500], ["20200608", 251000, 70073, 256500, 257000, 248000], ["20200609", 247500, 72660, 250500, 251000, 245500], ["20200610", 248500, 49024, 247000, 250000, 246500], ["20200611", 242500, 104301, 247000, 250000, 241000], ["20200612", 231000, 126017, 230000, 238000, 230000], ["20200615", 216000, 137203, 230000, 230500, 215500], ["20200616", 222000, 91361, 219500, 224000, 219000], ["20200617", 216500, 111929, 221000, 221000, 215000], ["20200618", 217500, 81096, 217000, 223000, 216000], ["20200619", 220500, 90286, 220500, 224000, 218500], ["20200622", 216500, 71303, 219000, 220000, 215500], ["20200623", 212000, 93604, 217500, 219000, 212000], ["20200624", 209500, 96192, 212500, 213500, 209500], ["20200625", 206000, 119207, 207500, 207500, 201500], ["20200626", 214000, 98419, 207500, 217500, 203000], ["20200629", 206500, 56491, 210500, 212500, 206500], ["20200630", 220500, 234125, 209500, 225000, 206500], ["20200701", 214000, 69546, 223000, 223000, 212500], ["20200702", 215500, 59757, 214000, 219000, 213500], ["20200703", 221500, 98113, 216500, 222500, 216500], ["20200706", 221500, 48717, 222500, 222500, 218500], ["20200707", 218000, 59886, 222500, 223000, 218000], ["20200708", 217500, 51602, 217500, 221500, 216000], ["20200709", 211000, 118837, 218500, 219000, 210500], ["20200710", 207500, 68859, 211000, 211500, 207000], ["20200713", 210000, 57917, 208500, 213500, 208000], ["20200714", 208500, 67998, 209000, 210000, 205500], ["20200715", 210000, 85845, 211500, 213500, 207500], ["20200716", 217000, 152577, 211000, 219000, 210000], ["20200717", 215500, 59257, 218500, 219500, 213000], ["20200720", 214500, 74304, 215500, 218000, 214500], ["20200721", 216000, 66822, 215000, 218500, 214500], ["20200722", 213500, 59636, 216000, 216500, 213000], ["20200723", 209500, 79829, 212500, 213500, 209000], ["20200724", 208000, 48364, 207500, 211000, 207500], ["20200727", 209000, 35486, 206000, 209500, 206000], ["20200728", 209500, 49358, 208000, 210500, 208000], ["20200729", 208500, 37270, 208500, 210000, 207500], ["20200730", 213500, 144066, 209000, 218000, 208000], ["20200731", 209000, 71503, 214000, 214500, 209000], ["20200803", 206000, 89940, 208500, 209000, 205000], ["20200804", 206500, 43614, 206000, 207500, 205500], ["20200805", 205000, 71763, 207500, 207500, 204500], ["20200806", 206000, 58412, 205000, 207500, 204000], ["20200807", 207000, 94191, 206000, 211500, 205500], ["20200810", 209000, 70155, 205500, 209500, 205000], ["20200811", 212000, 124776, 210000, 215000, 210000], ["20200812", 220500, 310579, 214500, 223500, 213500], ["20200813", 222500, 262400, 227000, 227500, 221000], ["20200814", 230000, 198358, 225000, 232000, 225000], ["20200818", 210000, 303466, 223500, 224000, 207000], ["20200819", 211500, 98390, 209500, 213500, 206500], ["20200820", 205000, 118880, 209500, 209500, 204500], ["20200821", 206000, 55860, 205500, 209000, 205000], ["20200824", 205500, 52114, 205000, 206500, 201500], ["20200825", 207000, 45738, 207000, 209000, 206500], ["20200826", 204500, 71859, 207500, 207500, 202500], ["20200827", 200500, 114092, 203500, 204000, 200000], ["20200828", 205500, 108874, 203000, 207000, 201000], ["20200831", 203000, 99407, 206000, 207500, 203000], ["20200901", 204000, 57642, 203000, 206500, 202500], ["20200902", 213500, 199133, 205500, 217500, 204500], ["20200903", 213500, 128470, 217000, 219000, 213000], ["20200904", 207500, 143484, 208500, 211500, 206500], ["20200907", 214500, 94426, 209500, 215500, 207000], ["20200908", 211500, 84463, 215000, 216000, 211000], ["20200909", 207000, 112957, 208500, 211000, 207000], ["20200910", 206000, 151324, 209000, 209500, 205500], ["20200911", 209000, 123929, 206500, 212500, 206500], ["20200914", 215500, 183851, 212500, 218500, 211000], ["20200915", 216500, 134456, 216000, 218500, 210500], ["20200916", 218000, 142785, 216000, 223500, 216000], ["20200917", 218500, 94230, 218500, 221500, 214000], ["20200918", 215500, 101048, 220000, 222500, 214500], ["20200921", 211500, 95155, 216500, 219000, 211000], ["20200922", 208500, 106135, 210500, 211500, 206000], ["20200923", 207500, 64872, 208500, 210000, 205000], ["20200924", 202500, 117670, 204000, 205500, 202000], ["20200925", 204000, 38784, 203500, 204500, 202500], ["20200928", 208500, 48417, 205000, 208500, 205000], ["20200929", 212500, 93674, 214000, 214500, 211000], ["20201005", 213000, 66957, 212500, 215500, 209000], ["20201006", 210000, 55266, 213000, 213500, 209000], ["20201007", 208000, 58207, 209500, 210000, 207000], ["20201008", 208000, 77446, 210000, 211000, 207500], ["20201012", 219500, 257103, 211500, 220000, 210500], ["20201013", 218500, 109485, 220000, 222500, 215000], ["20201014", 214500, 66365, 218000, 219000, 214000], ["20201015", 211500, 64653, 214500, 214500, 210000], ["20201016", 215000, 60081, 213000, 216500, 210000], ["20201019", 225000, 284701, 216000, 226500, 216000], ["20201020", 220000, 117429, 222000, 224500, 217500], ["20201021", 225500, 132904, 221500, 228000, 220000], ["20201022", 223000, 78428, 223000, 225000, 221500], ["20201023", 223500, 59982, 226000, 226000, 220500], ["20201026", 218000, 86769, 224000, 226000, 218000], ["20201027", 212000, 141381, 216000, 216500, 210500], ["20201028", 213000, 94434, 210500, 213500, 209500], ["20201029", 210500, 64838, 209000, 211500, 208500], ["20201030", 207500, 73849, 211500, 212500, 207500], ["20201102", 209000, 43200, 208500, 211500, 208500], ["20201103", 211000, 35484, 209500, 212500, 209500], ["20201104", 212000, 45560, 214500, 214500, 210000], ["20201105", 213500, 55229, 213000, 214500, 212000], ["20201106", 213000, 66697, 214500, 215500, 211500], ["20201109", 216000, 76250, 215000, 217000, 213500], ["20201110", 228000, 394388, 232000, 232000, 224000], ["20201111", 231500, 166454, 228000, 232500, 223500], ["20201112", 229000, 206603, 231000, 237000, 227000], ["20201113", 230000, 140734, 232000, 236000, 229500], ["20201116", 237000, 165038, 232500, 239000, 228500], ["20201117", 237000, 144657, 240000, 243500, 236000], ["20201118", 229500, 173711, 237500, 239000, 228000], ["20201119", 229000, 87871, 227500, 229500, 224000], ["20201120", 232000, 92695, 229000, 233500, 227000], ["20201123", 233500, 91053, 229500, 233500, 226500], ["20201124", 236000, 122303, 237000, 241000, 235000], ["20201125", 233500, 97067, 239500, 239500, 230500], ["20201126", 230500, 69694, 231000, 232500, 228500], ["20201127", 230500, 73231, 230500, 232000, 228000], ["20201130", 230500, 99236, 231000, 234000, 229000], ["20201201", 231000, 71842, 231000, 232500, 230500], ["20201202", 235000, 126722, 231500, 238500, 231000], ["20201203", 238000, 100975, 239500, 239500, 235000], ["20201204", 235500, 97508, 238500, 239500, 235000], ["20201207", 231500, 107391, 234500, 235000, 230500], ["20201208", 233000, 67342, 231000, 235500, 230000], ["20201209", 245000, 297341, 233000, 248000, 233000], ["20201210", 243000, 155162, 245000, 249500, 242000], ["20201211", 253000, 209250, 244000, 256000, 244000], ["20201214", 243000, 207175, 247000, 249000, 242500], ["20201215", 240000, 132807, 241500, 243000, 236500], ["20201216", 240000, 81412, 240000, 243500, 238500], ["20201217", 238000, 56712, 239500, 240500, 237500], ["20201218", 240000, 63517, 239000, 241500, 237000], ["20201221", 238000, 66321, 239000, 239000, 236000], ["20201222", 233000, 99301, 236000, 237500, 233000], ["20201223", 231500, 85354, 233000, 234500, 230000], ["20201224", 236000, 67283, 232000, 238000, 232000], ["20201228", 233000, 69885, 236000, 236500, 232500], ["20201229", 234500, 69113, 235000, 238000, 233000], ["20201230", 239500, 88494, 235500, 241000, 234500], ["20210104", 238500, 111422, 241500, 241500, 237500], ["20210105", 239500, 107430, 237500, 240500, 235000], ["20210106", 237000, 112348, 241000, 242000, 237000], ["20210107", 240000, 146623, 238500, 241500, 237500], ["20210108", 247500, 277387, 240500, 251500, 240000], ["20210111", 243000, 277187, 253000, 255000, 240500], ["20210112", 255000, 379558, 242500, 258500, 240000], ["20210113", 254000, 190149, 258000, 258000, 251000], ["20210114", 254000, 201518, 254500, 260000, 251500], ["20210115", 247500, 189827, 257000, 259000, 247000], ["20210118", 239000, 176946, 244000, 245000, 238000], ["20210119", 243500, 88072, 242000, 244500, 240500], ["20210120", 243500, 108747, 244500, 245500, 239500], ["20210121", 249500, 158156, 246000, 253000, 243000], ["20210122", 251000, 170501, 251000, 257500, 247000], ["20210125", 255000, 121020, 252500, 256000, 251000], ["20210126", 248000, 155454, 257500, 257500, 247500], ["20210127", 243500, 127695, 249000, 251500, 242000], ["20210128", 238000, 128109, 237500, 240500, 235500], ["20210129", 233500, 140334, 240500, 241000, 231000], ["20210201", 237000, 76057, 233500, 237000, 230500], ["20210202", 238000, 80088, 237500, 242000, 236000], ["20210203", 239500, 61712, 241500, 242000, 237000], ["20210204", 235500, 81242, 237500, 240000, 235000], ["20210205", 238000, 52616, 237500, 238500, 236000], ["20210208", 245000, 157255, 238000, 246500, 237000], ["20210209", 242000, 90422, 245000, 248000, 242000], ["20210210", 244000, 57876, 242500, 244000, 238500], ["20210215", 246000, 95707, 246000, 248000, 243000], ["20210216", 254000, 238532, 248000, 256500, 245500], ["20210217", 251000, 117950, 255000, 255000, 249000], ["20210218", 264000, 659870, 254500, 270000, 254000], ["20210219", 259500, 246250, 264000, 266000, 255000], ["20210222", 260000, 199316, 262500, 266500, 259500], ["20210223", 274000, 440567, 259500, 276500, 256000], ["20210224", 269500, 362475, 278000, 283000, 266000], ["20210225", 274000, 151346, 274500, 275500, 269500], ["20210226", 267000, 186095, 267500, 273500, 263500], ["20210302", 277500, 208163, 273500, 279000, 270500], ["20210303", 289500, 317893, 276000, 294000, 276000], ["20210304", 292000, 199955, 286500, 295000, 284000], ["20210305", 294500, 164541, 288000, 296000, 285000], ["20210308", 288000, 129915, 296000, 297000, 287000], ["20210309", 291500, 183899, 291500, 300000, 289000], ["20210310", 295000, 141832, 292000, 297000, 288500], ["20210311", 287500, 305103, 294000, 294500, 282500], ["20210312", 287000, 151836, 291000, 296500, 284000], ["20210315", 285500, 122671, 289000, 291000, 283500], ["20210316", 285500, 129795, 287000, 288500, 282500], ["20210317", 284000, 154923, 289500, 291000, 282000], ["20210318", 284000, 97938, 285500, 287500, 283000], ["20210319", 277500, 157682, 279500, 281000, 275000], ["20210322", 281500, 78336, 278500, 281500, 275000], ["20210323", 275000, 103345, 282500, 283000, 274000], ["20210324", 270000, 86264, 271000, 273500, 269000], ["20210325", 280000, 163719, 269500, 283000, 269000], ["20210326", 281500, 104756, 282000, 285500, 281000], ["20210329", 277000, 53284, 282000, 282000, 276000], ["20210330", 279000, 41692, 276500, 279500, 276000], ["20210331", 281000, 58150, 279000, 281500, 276500], ["20210401", 279000, 72605, 282500, 283000, 277500], ["20210402", 274000, 119686, 278000, 278500, 272000], ["20210405", 285500, 117152, 275000, 286000, 274000], ["20210406", 289000, 131638, 285500, 289500, 282500], ["20210407", 283500, 96638, 288500, 288500, 283000], ["20210408", 279500, 89647, 282500, 282500, 278000], ["20210409", 280500, 59869, 278500, 282000, 277000], ["20210412", 280000, 58123, 280000, 281500, 277500], ["20210413", 280000, 59138, 281000, 281500, 278500], ["20210414", 277000, 113845, 280000, 282000, 276000], ["20210415", 274000, 98145, 276500, 278000, 273000], ["20210416", 277500, 80740, 275000, 278500, 273000], ["20210419", 278000, 58741, 278000, 279000, 275500], ["20210420", 281000, 78292, 277000, 282500, 277000], ["20210421", 274500, 83687, 279500, 280000, 273500], ["20210422", 273000, 55325, 275000, 275500, 273000], ["20210423", 275000, 61586, 271000, 275000, 270500], ["20210426", 281000, 99432, 275000, 281000, 272500], ["20210427", 283500, 84383, 280500, 283500, 278000], ["20210428", 290500, 255215, 283500, 293000, 281000], ["20210429", 300000, 270085, 289000, 300000, 287500], ["20210430", 304500, 329369, 300000, 315500, 299000], ["20210503", 312500, 217201, 304500, 321000, 304500], ["20210504", 315500, 180233, 314500, 319000, 305000], ["20210506", 312500, 143297, 314500, 318000, 308000], ["20210507", 315500, 129993, 315500, 321000, 311500], ["20210510", 319000, 136190, 314000, 323500, 311500], ["20210511", 322000, 114645, 318000, 322500, 312000], ["20210512", 320000, 148742, 321000, 323500, 313000], ["20210513", 307000, 236725, 316000, 322000, 305500], ["20210514", 308000, 114256, 309500, 315000, 306500], ["20210517", 318500, 149448, 310000, 322500, 303500], ["20210518", 311500, 93459, 316000, 320500, 309000], ["20210520", 311500, 57707, 308500, 315000, 308000], ["20210521", 302000, 105193, 311000, 313000, 300000], ["20210524", 302000, 54411, 299500, 305500, 298500], ["20210525", 305500, 66135, 302500, 308500, 301000], ["20210526", 314000, 183139, 306000, 316500, 306000], ["20210527", 309000, 99511, 317000, 319500, 309000], ["20210528", 315000, 110153, 312500, 316500, 310500], ["20210531", 321500, 144445, 318000, 327500, 315000], ["20210601", 320500, 60796, 323500, 324000, 319000], ["20210602", 317500, 126546, 320500, 325000, 316500], ["20210603", 318500, 80929, 316500, 322000, 314500], ["20210604", 306000, 192768, 317500, 317500, 304500], ["20210607", 305500, 73415, 307000, 308500, 304000], ["20210608", 308000, 66398, 306000, 308500, 304000], ["20210609", 306500, 98949, 306000, 314000, 303000], ["20210610", 305000, 77389, 308000, 308000, 304500], ["20210611", 299500, 114045, 305500, 306000, 299000], ["20210614", 300000, 63462, 300500, 302000, 297500], ["20210615", 301000, 61565, 301000, 302000, 296500], ["20210616", 305000, 184091, 302000, 311000, 300000], ["20210617", 291500, 472531, 305500, 306500, 290000], ["20210618", 279500, 477758, 291500, 292000, 278000], ["20210621", 281000, 186855, 280000, 284500, 279500], ["20210622", 281500, 125190, 283500, 285000, 281000], ["20210623", 278500, 128263, 282500, 283000, 276000], ["20210624", 277000, 145145, 278500, 278500, 273000], ["20210625", 284000, 219637, 285000, 286000, 280000], ["20210628", 285000, 142695, 284500, 288000, 281500], ["20210629", 287500, 103800, 285500, 288000, 282500], ["20210630", 285500, 71789, 285000, 286500, 284000], ["20210701", 282000, 63649, 284500, 285000, 281000], ["20210702", 282000, 44229, 281000, 283000, 281000], ["20210705", 281000, 48580, 282500, 283000, 280000], ["20210706", 284500, 65282, 280500, 286500, 280000], ["20210707", 278500, 107193, 283500, 283500, 278000], ["20210708", 276000, 86447, 278500, 280000, 274000], ["20210709", 272000, 103919, 272000, 272500, 266500], ["20210712", 275000, 58427, 272500, 275500, 271000], ["20210713", 281000, 79051, 276000, 282000, 275500], ["20210714", 276500, 56211, 279500, 280000, 274500], ["20210715", 279500, 41880, 277000, 280000, 277000], ["20210716", 282000, 68547, 279000, 282000, 276000], ["20210719", 279500, 45026, 282000, 282500, 278000], ["20210720", 274500, 57129, 275500, 278000, 274000], ["20210721", 272500, 41193, 275500, 276000, 271500], ["20210722", 276000, 52885, 273500, 279000, 273000], ["20210723", 274000, 23135, 274000, 276000, 274000], ["20210726", 271000, 49556, 277500, 277500, 270500], ["20210727", 272500, 44005, 272000, 274500, 271000], ["20210728", 271500, 44269, 273500, 275000, 269500], ["20210729", 271500, 56374, 272500, 275500, 270000], ["20210730", 266000, 85120, 270500, 271500, 265000], ["20210802", 267000, 52266, 267500, 269500, 264000], ["20210803", 268000, 30488, 265000, 268000, 264500], ["20210804", 272500, 65534, 266000, 274000, 266000], ["20210805", 270500, 40476, 272500, 274000, 269500], ["20210806", 270000, 42328, 271000, 273000, 268500], ["20210809", 268000, 36503, 268500, 269000, 266500], ["20210810", 268500, 38488, 268000, 269500, 266000], ["20210811", 270500, 42591, 269000, 272500, 267000], ["20210812", 267500, 64546, 272000, 272000, 266500], ["20210813", 271500, 161647, 270500, 280500, 269000], ["20210817", 261000, 115213, 273500, 275000, 261000], ["20210818", 261500, 57864, 264000, 264500, 260000], ["20210819", 250500, 107756, 260000, 260500, 249000], ["20210820", 246000, 87097, 251000, 252500, 244000], ["20210823", 249000, 44743, 247000, 251500, 245500], ["20210824", 262000, 99034, 251500, 263000, 251500], ["20210825", 261000, 53544, 263500, 268000, 259500], ["20210826", 264000, 81033, 263000, 269000, 260000], ["20210827", 264500, 50695, 260500, 266000, 257500], ["20210830", 266500, 48312, 266000, 268500, 263000], ["20210831", 269000, 48936, 263500, 269500, 263500], ["20210901", 267000, 33369, 266500, 268500, 265000], ["20210902", 273500, 97384, 266500, 275000, 264500], ["20210903", 274500, 68955, 274500, 275500, 271500], ["20210906", 272000, 45918, 274000, 276500, 270500], ["20210907", 275000, 51323, 271000, 276500, 269000], ["20210908", 281000, 197815, 276500, 283500, 273500], ["20210909", 272000, 120094, 278000, 279000, 270000], ["20210910", 275500, 49177, 273500, 276500, 271000], ["20210913", 274500, 45787, 273500, 275500, 270000], ["20210914", 276500, 83644, 273500, 281500, 273500], ["20210915", 275000, 42319, 276500, 278000, 274000], ["20210916", 271500, 45400, 276000, 276000, 270500], ["20210917", 271000, 71323, 270500, 274500, 268500], ["20210923", 269500, 56630, 265500, 270500, 264500], ["20210924", 272000, 42285, 269500, 274500, 269500], ["20210927", 266000, 55999, 270000, 271000, 265000], ["20210928", 265000, 39816, 266000, 267500, 262500], ["20210929", 263500, 55557, 262500, 265500, 259000], ["20210930", 263500, 36445, 262500, 267500, 261500], ["20211001", 254500, 66513, 261500, 262000, 253000], ["20211005", 263500, 102993, 252500, 265500, 252500], ["20211006", 258000, 70744, 263500, 266500, 257500], ["20211007", 258500, 74572, 259500, 264500, 257000], ["20211008", 257500, 91961, 259500, 261500, 254000], ["20211012", 253000, 76387, 260000, 261500, 252500], ["20211013", 255000, 56713, 253000, 256500, 253000], ["20211014", 255500, 117929, 256500, 261000, 250000], ["20211015", 266000, 118086, 256500, 266000, 256500], ["20211018", 259000, 87546, 265000, 265500, 258000], ["20211019", 255500, 103605, 261000, 263000, 254000], ["20211020", 256500, 42119, 256500, 257500, 254500], ["20211021", 254500, 49141, 256500, 257500, 253500], ["20211022", 251500, 61253, 255000, 255000, 251000], ["20211025", 260500, 98223, 251000, 261000, 250000], ["20211026", 260000, 59234, 261000, 262500, 258000], ["20211027", 254000, 65305, 260000, 260000, 253000], ["20211028", 251000, 48994, 254000, 254000, 251000], ["20211029", 248000, 70208, 251500, 252500, 247000], ["20211101", 238000, 188691, 249000, 249000, 235500], ["20211102", 237500, 109132, 239000, 240500, 236000], ["20211103", 238000, 57152, 238500, 240000, 236500], ["20211104", 235500, 96364, 239000, 241500, 234500], ["20211105", 233500, 82318, 236000, 236500, 230500], ["20211108", 242000, 120074, 237000, 243000, 234500], ["20211109", 240000, 76758, 241000, 243000, 237000], ["20211110", 240000, 115982, 241500, 244500, 239000], ["20211111", 239500, 66434, 238000, 239500, 235500], ["20211112", 243000, 112430, 239500, 247500, 239500], ["20211115", 242000, 53907, 245000, 246000, 239500], ["20211116", 239000, 76122, 242000, 244500, 238000], ["20211117", 239000, 89611, 239000, 240000, 235000], ["20211118", 233500, 72678, 238500, 238500, 233500], ["20211119", 235000, 51107, 233500, 236500, 233000], ["20211122", 233000, 49837, 233000, 235500, 232000], ["20211123", 233000, 43653, 232000, 234000, 231000], ["20211124", 229000, 72947, 231500, 234000, 228000], ["20211125", 226500, 77588, 228500, 230000, 225000], ["20211126", 219500, 103812, 226000, 226000, 218000], ["20211129", 215500, 109918, 211500, 220000, 211500], ["20211130", 217500, 928487, 216000, 224000, 212000], ["20211201", 222000, 158388, 216000, 223000, 211500], ["20211202", 234500, 201621, 218500, 236500, 218500], ["20211203", 241000, 171534, 238000, 243500, 236000], ["20211206", 241000, 70120, 240000, 242000, 236000], ["20211207", 246500, 134712, 241500, 248500, 241000], ["20211208", 245500, 104097, 247500, 248000, 241500], ["20211209", 253500, 140663, 245500, 253500, 244000], ["20211210", 255000, 84342, 253000, 256000, 251000], ["20211213", 255000, 54604, 255000, 257000, 253500], ["20211214", 248500, 48356, 252000, 252500, 248000], ["20211215", 250000, 43828, 247500, 251000, 246500], ["20211216", 245500, 44280, 248000, 250000, 243500], ["20211217", 244000, 66887, 243000, 245500, 242000], ["20211220", 240500, 41895, 241500, 245000, 238500], ["20211221", 242000, 34733, 240500, 246000, 239500], ["20211222", 243000, 28185, 245000, 247500, 242000], ["20211223", 247500, 48175, 245500, 249500, 245000], ["20211224", 247000, 26716, 248000, 249500, 244500], ["20211227", 248000, 26257, 248500, 250000, 247000], ["20211228", 250000, 45368, 249000, 250000, 246000], ["20211229", 255000, 66226, 249000, 256000, 246500], ["20211230", 254000, 40877, 256500, 256500, 251000], ["20220103", 253000, 33485, 252500, 255000, 250000], ["20220104", 254500, 31491, 252500, 255500, 251000], ["20220105", 253500, 38513, 254500, 255000, 249500], ["20220106", 249000, 46871, 250000, 253500, 247500], ["20220107", 250000, 32016, 248000, 251500, 247000], ["20220110", 233000, 246695, 247500, 249000, 229500], ["20220111", 239000, 179141, 237000, 244000, 236500], ["20220112", 246500, 111968, 239500, 248500, 239500], ["20220113", 247500, 136026, 243500, 248000, 241500], ["20220114", 242000, 55358, 245500, 246500, 240500], ["20220117", 240500, 41231, 243000, 243000, 238500], ["20220118", 241500, 48271, 241500, 245500, 240500], ["20220119", 242000, 44796, 240500, 242500, 238000], ["20220120", 241500, 36803, 244500, 244500, 237000], ["20220121", 240000, 43132, 238000, 240500, 236500], ["20220124", 233500, 52470, 239500, 239500, 231000], ["20220125", 231500, 74487, 232500, 234000, 229000], ["20220126", 234500, 47650, 232500, 237000, 231000], ["20220127", 221000, 112812, 232000, 234500, 221000], ["20220128", 232000, 87682, 221500, 236000, 221500], ["20220203", 239000, 47169, 233000, 242000, 232000], ["20220204", 247000, 69043, 238000, 248000, 238000], ["20220207", 245500, 71557, 247000, 252500, 244000], ["20220208", 248000, 47346, 248500, 251000, 245000], ["20220209", 255500, 151138, 248500, 260500, 248000], ["20220210", 265000, 240484, 260500, 266000, 256000], ["20220211", 258500, 101518, 262000, 266500, 257000], ["20220214", 259000, 71895, 253500, 261500, 253500], ["20220215", 260000, 64165, 260000, 263000, 255500], ["20220216", 262000, 53067, 264500, 264500, 259000], ["20220217", 260500, 98818, 263500, 266500, 257000], ["20220218", 259000, 50274, 260500, 262500, 257000], ["20220221", 260000, 61251, 255000, 261000, 253000], ["20220222", 258500, 46515, 256500, 262000, 256500], ["20220223", 259000, 76517, 261000, 266500, 258500], ["20220224", 253000, 67179, 257000, 259000, 252000], ["20220225", 256500, 36798, 257000, 257500, 250000], ["20220228", 261500, 54235, 258500, 262500, 255000], ["20220302", 263500, 60029, 261500, 267000, 259000], ["20220303", 264000, 58214, 266500, 266500, 261000], ["20220304", 264000, 35153, 264000, 265000, 260500], ["20220307", 260000, 32760, 260500, 262000, 256500], ["20220308", 252500, 52408, 257000, 258000, 252500], ["20220310", 262000, 60960, 257500, 265000, 256000], ["20220311", 271000, 155423, 261000, 275000, 261000], ["20220314", 256500, 73217, 268000, 271500, 256500], ["20220315", 253500, 57703, 254500, 256500, 250500], ["20220316", 262500, 61574, 254500, 264000, 253500], ["20220317", 263000, 46285, 267000, 269500, 262000], ["20220318", 260000, 43592, 263000, 264500, 258500], ["20220321", 262000, 39542, 263000, 268000, 260500], ["20220322", 259000, 45458, 262000, 266000, 258500], ["20220323", 260000, 33104, 261000, 262000, 258000], ["20220324", 258000, 38630, 258500, 259000, 255500], ["20220325", 258500, 53912, 261000, 261000, 255000], ["20220328", 254000, 57399, 256000, 257500, 252000], ["20220329", 256500, 60169, 254500, 258500, 252500], ["20220330", 257500, 40899, 259000, 263500, 255000], ["20220331", 256500, 34058, 257500, 258000, 254500], ["20220401", 263000, 62581, 255000, 263000, 254000], ["20220404", 262000, 48243, 263000, 264500, 261000], ["20220405", 265500, 56672, 264000, 267000, 261000], ["20220406", 263000, 46364, 263500, 265000, 260500], ["20220407", 259000, 38477, 261000, 262500, 257500], ["20220408", 255000, 35258, 258000, 258500, 253500], ["20220411", 256500, 26138, 253500, 260000, 253000], ["20220412", 254500, 31524, 253500, 256500, 252500], ["20220413", 255000, 40256, 253500, 255500, 252000], ["20220414", 254000, 35773, 255500, 258500, 253000], ["20220415", 254000, 30344, 254500, 259000, 253500], ["20220418", 257000, 52426, 254000, 263000, 253000], ["20220419", 259000, 39806, 258000, 259500, 256500], ["20220420", 260000, 28862, 259500, 261500, 256500], ["20220421", 258000, 30684, 262000, 263500, 258000], ["20220422", 256500, 38437, 256500, 257500, 254000], ["20220425", 241000, 120614, 253500, 254500, 240000], ["20220426", 247500, 53803, 245000, 248500, 241500], ["20220427", 244500, 26108, 242000, 245000, 240500], ["20220428", 248500, 27215, 245000, 248500, 243500], ["20220429", 248500, 30975, 248500, 250500, 247000], ["20220502", 246500, 24245, 248500, 248500, 245500], ["20220503", 246000, 40697, 245500, 248000, 244500], ["20220504", 242000, 45235, 246000, 246000, 241000], ["20220506", 237500, 48321, 239500, 240000, 236000], ["20220509", 237500, 52335, 237000, 241000, 232500], ["20220510", 244500, 70724, 237000, 245000, 230500], ["20220511", 254000, 140333, 242500, 256500, 241500], ["20220512", 254000, 131342, 251500, 260500, 250000], ["20220513", 255000, 51852, 254000, 259500, 253500], ["20220516", 257000, 62491, 257000, 259000, 252500], ["20220517", 259000, 50580, 257000, 262000, 257000], ["20220518", 256000, 65328, 259000, 260000, 252500], ["20220519", 250500, 74389, 248000, 252000, 244500], ["20220520", 248000, 40823, 250500, 251500, 246500], ["20220523", 247500, 26171, 247000, 249500, 245000], ["20220524", 246500, 43457, 247000, 249500, 244000], ["20220525", 244500, 35773, 246500, 247000, 243500], ["20220526", 244500, 32278, 246000, 249000, 244000], ["20220527", 248500, 27329, 248000, 251000, 246000], ["20220530", 254000, 41460, 249000, 255500, 248500], ["20220531", 253500, 35777, 254000, 255500, 252000], ["20220602", 252000, 25774, 252000, 252500, 250000], ["20220603", 260500, 63794, 255000, 260500, 253500], ["20220607", 254000, 37845, 260000, 260000, 253500], ["20220608", 258500, 50594, 255000, 260500, 255000], ["20220609", 256500, 64086, 256500, 257500, 251000], ["20220610", 255500, 24060, 253500, 256500, 252500], ["20220613", 246500, 51850, 251000, 252500, 245000], ["20220614", 241000, 62066, 246500, 246500, 236500], ["20220615", 239500, 41365, 242000, 242000, 237000], ["20220616", 236000, 44325, 241000, 243500, 236000], ["20220617", 231000, 54937, 230500, 234000, 229000], ["20220620", 225500, 37640, 231000, 233000, 223000], ["20220621", 231000, 44389, 228500, 231000, 223500], ["20220622", 220500, 51537, 231500, 231500, 220500], ["20220623", 218000, 51228, 220500, 226000, 217500], ["20220624", 223000, 34197, 217500, 226000, 217500], ["20220627", 227500, 40737, 224500, 231000, 223500], ["20220628", 227000, 34571, 226500, 229000, 224500], ["20220629", 221500, 38497, 224500, 225500, 221000], ["20220630", 218000, 79740, 222000, 229000, 217000], ["20220701", 216000, 38935, 220000, 221500, 214000], ["20220704", 217500, 28382, 215500, 218000, 213000], ["20220705", 219000, 24799, 219000, 221500, 216500], ["20220706", 216000, 41503, 217000, 221500, 216000], ["20220707", 219000, 28563, 220500, 221500, 215500], ["20220708", 217500, 31949, 220500, 221000, 217500], ["20220711", 214000, 40374, 219000, 219500, 212000], ["20220712", 208500, 50668, 213000, 213000, 207000], ["20220713", 214000, 51315, 208000, 216500, 208000], ["20220714", 211000, 35494, 212000, 212500, 209500], ["20220715", 209000, 30935, 212000, 212500, 205500], ["20220718", 215000, 47152, 212000, 220000, 212000], ["20220719", 212000, 36586, 213000, 214000, 210500], ["20220720", 214000, 42240, 215000, 216500, 212000], ["20220721", 218000, 47823, 215000, 221000, 214000], ["20220722", 217500, 20835, 217000, 220500, 217000], ["20220725", 217500, 17379, 217500, 220000, 216000], ["20220726", 218000, 16522, 216500, 218500, 216500], ["20220727", 217500, 10612, 217500, 218000, 216000], ["20220728", 216500, 24086, 219000, 221000, 216000], ["20220729", 218500, 19443, 219000, 219500, 217000], ["20220801", 217000, 25081, 219000, 221000, 216500], ["20220802", 212000, 42208, 217000, 217500, 211000], ["20220803", 216500, 34058, 212000, 217000, 211500], ["20220804", 219000, 48639, 217000, 221000, 216500], ["20220805", 220000, 35282, 218000, 221000, 217500], ["20220808", 227000, 72189, 219500, 228500, 219000], ["20220809", 221000, 66502, 226000, 226500, 218000], ["20220810", 220000, 160496, 221000, 229000, 218500], ["20220811", 225500, 159918, 226000, 229000, 222500], ["20220812", 224000, 38963, 225000, 225500, 221500], ["20220816", 222500, 27814, 225000, 225500, 222000], ["20220817", 224000, 33453, 224000, 225500, 222000], ["20220818", 222000, 24489, 222000, 224500, 221500], ["20220819", 221500, 43024, 222000, 223500, 220000], ["20220822", 219500, 29010, 220000, 221500, 217500], ["20220823", 215000, 39943, 217000, 218500, 214500], ["20220824", 213000, 48313, 215000, 216500, 212500], ["20220825", 221500, 81834, 215500, 223500, 215000], ["20220826", 223500, 57465, 222500, 225000, 222000], ["20220829", 216500, 63089, 216000, 217500, 213500], ["20220830", 220500, 40682, 216500, 222000, 216000], ["20220831", 223500, 47803, 220500, 224500, 219500], ["20220901", 220500, 60859, 221000, 225500, 220000], ["20220902", 220000, 24709, 220500, 223000, 219500], ["20220905", 219500, 32059, 222500, 223500, 217000], ["20220906", 223500, 30532, 219500, 224000, 218500], ["20220907", 221500, 54862, 222000, 226500, 220000], ["20220908", 230500, 107640, 224500, 231000, 224000], ["20220913", 242500, 123672, 233000, 243000, 232500], ["20220914", 238500, 63130, 234500, 241000, 233000], ["20220915", 232000, 53594, 236000, 237000, 231500], ["20220916", 237000, 64189, 233000, 240000, 232500], ["20220919", 240000, 87565, 239500, 242500, 236000], ["20220920", 241000, 62807, 242000, 243000, 237500], ["20220921", 246500, 91133, 239000, 248000, 238000], ["20220922", 242000, 78364, 243000, 246500, 241000], ["20220923", 239500, 48495, 246500, 246500, 231500], ["20220926", 228500, 74468, 235500, 237000, 225500], ["20220927", 237000, 62271, 232000, 237000, 227500], ["20220928", 232500, 64236, 235500, 240500, 230500], ["20220929", 234500, 67788, 234500, 242500, 233000], ["20220930", 231000, 35301, 234000, 236000, 229500], ["20221004", 230000, 59053, 232000, 232500, 227500], ["20221005", 236000, 45397, 233000, 237000, 230500], ["20221006", 233000, 32036, 235500, 237000, 231000], ["20221007", 232500, 30631, 230500, 235500, 230000], ["20221011", 229000, 40040, 228500, 232000, 224000], ["20221012", 225000, 51812, 226500, 230000, 224000], ["20221013", 228000, 67729, 225500, 232000, 224000], ["20221014", 231500, 39184, 229500, 232500, 229000], ["20221017", 229000, 31614, 229500, 231500, 226000], ["20221018", 233000, 54344, 233000, 234500, 228500], ["20221019", 228000, 33151, 233500, 235500, 227500], ["20221020", 226500, 50619, 227500, 228500, 224000], ["20221021", 228000, 30230, 225000, 229000, 223500], ["20221024", 225500, 32134, 229000, 230500, 222500], ["20221025", 218500, 48413, 225000, 225500, 218000], ["20221026", 215000, 43970, 218500, 219500, 213000], ["20221027", 217000, 38573, 216500, 217500, 214000], ["20221028", 221000, 34218, 217000, 222500, 216000], ["20221031", 212500, 116151, 221000, 221000, 207500], ["20221101", 216000, 44891, 212500, 216500, 210500], ["20221102", 217000, 34657, 214500, 218000, 214500], ["20221103", 212500, 34154, 214500, 215000, 210000], ["20221104", 220000, 81947, 212500, 221000, 210500], ["20221107", 212000, 147596, 217000, 222500, 210500], ["20221108", 212000, 90878, 211500, 214000, 211000], ["20221109", 212000, 73360, 213000, 214000, 211500], ["20221110", 208500, 107478, 211000, 211500, 208000], ["20221111", 218500, 174431, 213500, 219500, 210500], ["20221114", 218000, 76415, 218000, 220500, 216000], ["20221115", 218000, 47607, 218000, 218500, 216000], ["20221116", 216000, 45811, 218500, 219500, 214500], ["20221117", 214500, 55247, 214500, 218500, 213000], ["20221118", 213500, 43470, 215000, 217000, 213000], ["20221121", 211500, 46022, 213500, 214000, 210500], ["20221122", 209000, 55811, 211500, 211500, 208500], ["20221123", 210000, 65683, 210000, 212000, 209000], ["20221124", 209000, 67023, 210500, 213000, 208000], ["20221125", 209500, 38849, 209500, 211500, 209000], ["20221128", 206500, 72253, 209500, 209500, 205000], ["20221129", 209500, 61771, 206000, 210000, 205500], ["20221130", 210500, 53051, 208500, 211000, 208000], ["20221201", 213000, 87477, 212500, 216000, 211500], ["20221202", 213500, 69373, 212500, 216000, 211000], ["20221205", 224500, 267583, 215500, 226500, 214500], ["20221206", 223000, 100755, 223000, 228500, 221500], ["20221207", 230500, 150235, 222500, 232000, 221000], ["20221208", 223000, 83415, 230000, 230500, 223000], ["20221209", 228000, 81630, 225500, 229000, 220000], ["20221212", 220500, 75683, 225000, 227500, 219500], ["20221213", 219500, 52256, 223000, 223000, 217500], ["20221214", 218000, 83189, 222000, 222000, 216500], ["20221215", 216000, 39680, 217500, 219500, 215000], ["20221216", 213000, 70443, 212000, 215000, 211000], ["20221219", 212500, 40912, 211500, 214500, 211000], ["20221220", 209000, 80774, 211000, 212500, 208000], ["20221221", 210500, 49733, 210000, 211500, 208000], ["20221222", 214500, 39286, 210500, 215000, 210500], ["20221223", 213000, 35411, 211500, 215000, 211000], ["20221226", 211500, 40193, 211500, 213500, 210000], ["20221227", 217500, 89016, 212500, 219500, 212500], ["20221228", 229000, 195244, 216000, 232000, 215500], ["20221229", 220000, 98154, 225500, 230500, 220000], ["20230102", 217000, 73332, 218500, 219500, 212000], ["20230103", 223000, 83784, 217000, 224500, 214500], ["20230104", 216500, 66776, 220000, 222000, 216500], ["20230105", 230000, 133623, 218000, 230000, 217500], ["20230106", 226500, 71721, 227000, 232000, 226500], ["20230109", 237000, 109981, 229000, 237500, 228500], ["20230110", 234000, 79919, 235000, 239000, 231000], ["20230111", 235500, 53137, 237000, 238500, 233500], ["20230112", 232500, 73798, 237000, 237000, 230500], ["20230113", 234500, 89634, 234500, 241000, 233500], ["20230116", 237000, 53427, 234000, 238500, 232500], ["20230117", 236500, 73692, 236000, 239000, 232500], ["20230118", 235500, 68637, 234500, 241000, 233500], ["20230119", 236000, 57865, 234500, 238000, 232500], ["20230120", 235000, 45817, 235000, 237500, 234500], ["20230125", 234000, 34379, 238500, 240000, 233000], ["20230126", 233500, 34040, 234000, 235000, 231000], ["20230127", 235500, 41608, 232500, 237500, 231500], ["20230130", 232000, 42085, 234000, 236000, 232000], ["20230131", 231500, 72999, 231000, 233500, 229500], ["20230201", 229000, 61310, 231000, 231500, 227000], ["20230202", 227000, 58727, 230500, 232500, 226000], ["20230203", 228500, 41881, 226500, 229500, 226000], ["20230206", 227000, 42854, 228000, 230500, 225000], ["20230207", 225500, 34632, 227000, 228000, 225000], ["20230208", 227000, 68314, 226500, 227500, 224000], ["20230209", 219500, 133515, 226500, 226500, 219500], ["20230210", 219000, 77019, 220000, 223500, 217000], ["20230213", 213000, 162490, 219000, 219000, 211000], ["20230214", 211000, 129880, 214500, 215000, 210000], ["20230215", 209000, 139034, 211500, 212500, 208000], ["20230216", 209500, 135613, 210000, 211000, 208500], ["20230217", 208500, 120738, 208000, 210500, 206000], ["20230220", 213000, 89976, 210000, 213500, 208000], ["20230221", 209500, 125463, 214000, 215000, 209000], ["20230222", 207500, 79263, 207500, 209500, 207000], ["20230223", 207500, 74556, 208000, 210000, 207000], ["20230224", 206500, 77628, 207500, 208500, 206500], ["20230227", 203000, 107847, 206000, 206500, 201500], ["20230228", 204000, 100893, 204500, 208000, 203500], ["20230302", 207500, 79369, 206000, 209500, 205000], ["20230303", 218500, 401137, 214000, 220500, 212500], ["20230306", 214500, 114534, 220000, 220500, 214500], ["20230307", 213000, 59726, 214500, 214500, 211500], ["20230308", 209500, 104009, 210500, 211000, 207500], ["20230309", 207500, 140229, 210000, 214500, 207500], ["20230310", 207500, 64404, 206000, 211000, 206000], ["20230313", 209500, 79295, 207000, 210500, 204500], ["20230314", 205000, 62467, 210000, 210000, 205000], ["20230315", 207500, 83161, 208000, 212000, 206500], ["20230316", 207500, 65394, 206500, 209000, 206000], ["20230317", 206500, 85843, 209000, 209500, 205500], ["20230320", 211000, 96866, 208500, 213500, 208500], ["20230321", 211000, 45537, 212000, 212500, 209500], ["20230322", 209500, 55511, 212000, 212500, 209000], ["20230323", 210000, 86313, 208000, 213500, 208000], ["20230324", 210000, 42826, 210500, 211500, 208500], ["20230327", 209000, 56468, 209000, 210500, 206500], ["20230328", 210000, 46451, 209500, 211000, 208000], ["20230329", 211500, 64891, 210000, 214000, 210000], ["20230330", 215000, 82225, 212000, 217000, 210500], ["20230331", 215500, 51285, 216500, 217500, 214000], ["20230403", 214000, 35317, 216000, 218000, 213500], ["20230404", 213000, 37473, 215000, 215500, 211500], ["20230405", 210500, 54373, 213000, 214500, 210000], ["20230406", 210000, 51050, 210500, 212500, 209500], ["20230407", 209000, 77783, 210000, 210500, 208500], ["20230410", 208000, 39117, 210500, 210500, 208000], ["20230411", 211500, 54477, 208000, 213000, 207500], ["20230412", 212000, 35282, 211500, 213500, 211500], ["20230413", 208000, 79421, 210500, 211500, 208000], ["20230414", 212000, 109357, 210000, 215000, 209000], ["20230417", 210500, 36421, 212500, 214500, 210000], ["20230418", 215000, 98440, 210000, 217000, 209000], ["20230419", 216000, 92522, 215500, 219000, 214500], ["20230420", 213500, 67400, 215000, 217500, 213500], ["20230421", 205500, 162058, 212500, 213000, 205000], ["20230424", 203000, 68012, 205500, 206000, 203000], ["20230425", 203000, 62830, 203000, 205500, 202000], ["20230426", 204000, 47753, 203500, 205500, 202000], ["20230427", 204500, 41667, 204500, 205500, 202500], ["20230428", 206000, 77682, 203500, 207500, 202500], ["20230502", 213000, 130800, 206500, 214500, 206500], ["20230503", 209000, 40980, 211000, 214000, 209000], ["20230504", 208000, 34386, 209000, 209000, 206000], ["20230508", 209500, 33774, 207500, 210500, 207500], ["20230509", 209000, 27646, 209000, 211000, 208000], ["20230510", 210000, 48944, 208500, 213500, 208500], ["20230511", 208000, 62844, 211500, 212500, 208000], ["20230512", 205000, 68504, 207500, 208000, 204000], ["20230515", 205500, 47863, 205000, 206000, 202500], ["20230516", 204000, 30888, 204500, 206000, 203500], ["20230517", 205500, 38941, 203500, 206500, 203000], ["20230518", 207500, 33998, 206000, 208000, 206000], ["20230519", 209500, 52065, 206500, 210000, 206500], ["20230522", 210000, 54467, 209500, 211500, 208500], ["20230523", 210000, 42713, 211000, 211000, 208500], ["20230524", 206000, 59571, 208500, 209500, 205500], ["20230525", 204500, 57922, 205500, 206000, 204000], ["20230526", 205500, 37094, 204500, 206000, 203500], ["20230530", 203500, 66588, 205500, 206500, 203500], ["20230531", 197700, 239977, 203500, 203500, 197700], ["20230601", 196100, 89214, 198100, 199200, 195900], ["20230602", 195700, 65835, 196500, 196800, 193100], ["20230605", 197800, 48700, 196500, 197800, 195700], ["20230607", 196500, 52147, 198000, 198600, 196400], ["20230608", 194900, 96314, 197000, 197100, 193200], ["20230609", 195200, 84503, 195100, 196400, 193100], ["20230612", 192700, 75729, 195500, 196300, 192400], ["20230613", 190200, 90129, 192900, 193500, 190100], ["20230614", 188000, 96836, 190300, 190300, 186800], ["20230615", 184300, 98893, 187600, 188800, 183900], ["20230616", 184400, 77793, 184900, 186200, 184000], ["20230619", 185300, 52582, 184400, 186200, 184400], ["20230620", 187600, 79500, 185800, 190700, 185600], ["20230621", 184500, 67468, 187500, 187500, 184000], ["20230622", 185100, 35200, 184500, 185900, 183200], ["20230623", 178400, 121488, 185100, 185100, 178100], ["20230626", 179800, 34102, 178700, 180100, 175900], ["20230627", 178300, 45510, 179400, 180300, 177100], ["20230628", 178300, 66598, 178300, 178900, 176600], ["20230629", 176900, 55548, 177300, 178500, 176600], ["20230630", 178100, 91543, 175900, 178800, 172700], ["20230703", 179200, 42714, 178100, 179500, 177200], ["20230704", 177200, 52725, 179200, 180100, 176700], ["20230705", 177600, 50433, 177400, 180000, 176900], ["20230706", 180900, 93981, 177700, 181700, 175000], ["20230707", 181000, 56536, 179300, 181500, 179000], ["20230710", 185600, 87790, 181600, 187300, 180200], ["20230711", 189000, 60549, 186700, 189100, 185500], ["20230712", 194200, 116337, 189500, 194800, 189200], ["20230713", 192300, 72191, 194900, 195500, 191600], ["20230714", 192700, 41600, 193900, 194000, 190500], ["20230717", 191000, 45712, 190900, 192400, 188700], ["20230718", 190300, 37564, 191500, 193500, 189600], ["20230719", 190000, 42352, 189600, 192000, 189600], ["20230720", 190600, 40782, 188900, 191600, 188200], ["20230721", 191000, 29031, 189400, 191300, 188500], ["20230724", 190100, 36459, 191000, 191000, 188000], ["20230725", 187600, 59968, 190100, 190100, 185800], ["20230726", 182100, 89074, 186100, 186500, 178500], ["20230727", 191800, 96496, 181900, 192200, 181500], ["20230728", 189600, 32184, 190000, 191000, 187200], ["20230731", 191200, 50436, 189900, 192400, 189900], ["20230801", 195700, 72400, 192500, 196500, 191500], ["20230802", 196900, 64166, 195400, 198900, 193500], ["20230803", 194300, 37875, 197100, 197500, 193900], ["20230804", 199300, 70792, 194400, 200000, 193600], ["20230807", 198400, 38007, 198100, 201000, 198100], ["20230808", 198000, 37666, 198300, 199900, 197600], ["20230809", 193000, 88127, 197600, 198500, 191500], ["20230810", 211000, 459244, 205000, 211500, 202500], ["20230811", 206000, 141823, 213000, 217000, 205500], ["20230814", 214000, 178065, 207500, 216000, 206500], ["20230816", 209500, 126725, 213000, 213000, 202000], ["20230817", 203500, 69800, 206000, 206500, 201500], ["20230818", 201500, 65852, 201500, 205500, 201000], ["20230821", 197200, 70562, 200500, 202000, 197000], ["20230822", 197300, 35863, 197500, 199200, 196300], ["20230823", 198300, 27605, 196500, 199400, 196000], ["20230824", 198100, 28871, 198000, 200500, 197700], ["20230825", 203000, 43489, 197200, 204500, 196800], ["20230828", 205000, 69934, 208500, 214000, 204500], ["20230829", 203500, 47277, 207000, 207000, 201500], ["20230830", 202500, 64772, 207000, 207500, 202500], ["20230831", 203000, 51437, 202500, 205000, 200000], ["20230901", 204500, 66107, 202000, 207000, 202000], ["20230904", 208000, 65770, 203000, 210000, 201500], ["20230905", 210000, 74492, 208500, 213000, 208000], ["20230906", 209000, 43848, 208000, 212000, 207500], ["20230907", 208000, 32821, 208000, 210000, 207000], ["20230908", 211000, 43592, 209000, 212000, 207000], ["20230911", 215000, 52410, 211500, 216000, 210000], ["20230912", 211000, 39904, 215000, 216000, 210500], ["20230913", 208500, 36396, 210500, 213000, 208000], ["20230914", 209000, 37674, 209000, 213000, 208500], ["20230915", 212000, 49873, 211500, 213500, 209000], ["20230918", 212500, 29349, 210000, 214500, 208500], ["20230919", 208500, 27185, 211000, 212500, 207500], ["20230920", 207500, 30476, 207500, 209500, 205000], ["20230921", 204500, 36981, 206000, 209500, 204500], ["20230922", 203000, 38872, 203000, 204000, 201000], ["20230925", 202500, 67711, 203000, 204000, 200000], ["20230926", 189700, 124089, 201000, 201500, 189000], ["20230927", 190100, 26591, 189300, 191300, 188300], ["20231004", 185000, 68721, 188000, 190000, 183300], ["20231005", 183100, 34817, 185200, 186700, 182400], ["20231006", 181600, 38710, 183300, 186000, 180400], ["20231010", 177800, 64999, 182200, 184200, 177100], ["20231011", 178400, 50726, 178000, 180700, 177000], ["20231012", 178800, 29325, 179500, 180500, 177900], ["20231013", 178900, 25738, 178000, 179600, 177900], ["20231016", 177900, 42228, 178200, 178300, 175300], ["20231017", 179300, 35227, 178000, 180600, 177000], ["20231018", 178400, 32474, 179300, 180000, 178000], ["20231019", 173400, 50575, 178300, 178300, 173300], ["20231020", 171100, 44350, 172000, 172800, 169700], ["20231023", 171000, 24011, 171100, 172500, 169500], ["20231024", 172000, 44747, 172400, 173100, 167000], ["20231025", 175800, 41191, 172000, 177000, 171500], ["20231026", 171200, 43031, 175200, 175200, 169700], ["20231027", 171700, 28699, 172800, 173200, 170500], ["20231030", 166500, 94417, 169100, 169500, 160500], ["20231031", 168800, 46636, 168900, 171700, 168000], ["20231101", 170400, 32971, 168900, 171100, 168200], ["20231102", 164800, 94234, 170400, 171400, 163700], ["20231103", 167800, 67745, 165800, 168400, 164800], ["20231106", 173200, 83535, 171500, 173200, 169300], ["20231107", 173200, 57142, 172800, 175900, 171500], ["20231108", 173700, 64099, 174400, 175800, 172000], ["20231109", 172300, 49923, 173700, 175000, 171100], ["20231110", 170700, 25032, 170700, 172700, 169500], ["20231113", 169600, 29744, 171900, 171900, 168500], ["20231114", 171700, 24228, 170200, 172100, 168000], ["20231115", 173900, 38032, 174400, 175200, 172400], ["20231116", 173900, 18109, 173900, 175000, 173700], ["20231117", 172500, 25825, 174000, 174400, 170700], ["20231120", 173300, 36604, 172500, 173600, 171600], ["20231121", 174400, 26244, 173400, 174700, 172300], ["20231122", 173900, 18082, 173500, 174500, 172500], ["20231123", 173700, 22549, 173800, 174300, 172600], ["20231124", 172400, 39267, 174000, 174000, 171500], ["20231127", 171900, 32048, 172400, 173400, 170500], ["20231128", 171300, 27641, 172000, 172800, 171100], ["20231129", 169600, 43973, 171400, 171500, 168800], ["20231130", 170100, 30596, 169600, 171000, 169200], ["20231201", 170300, 27609, 169800, 171900, 169400], ["20231204", 173100, 42938, 170400, 174200, 169600], ["20231205", 173100, 28322, 173100, 174600, 171100], ["20231206", 175500, 28130, 174500, 175500, 173600], ["20231207", 172800, 28636, 175600, 175900, 172500], ["20231208", 172300, 28097, 173500, 174000, 171900], ["20231211", 172900, 20472, 172300, 173300, 170900], ["20231212", 172800, 22587, 173400, 174000, 172500], ["20231213", 172800, 25600, 173100, 173600, 171400], ["20231214", 173800, 56616, 173900, 174800, 172900], ["20231215", 175600, 44480, 173900, 175600, 173400], ["20231218", 174000, 35639, 175200, 175300, 172800], ["20231219", 175000, 27784, 173200, 175000, 173100], ["20231220", 178500, 44504, 175400, 178500, 174500], ["20231221", 176800, 30405, 177500, 178300, 175400], ["20231222", 176700, 19901, 177100, 177400, 175500], ["20231226", 178000, 48917, 176800, 178700, 176400], ["20231227", 173700, 68074, 176500, 176900, 172800], ["20231228", 175200, 31830, 174200, 175600, 173100], ["20240102", 174100, 24182, 175200, 175600, 173800], ["20240103", 172000, 36636, 173700, 174100, 171400], ["20240104", 168100, 57053, 171100, 172000, 168100], ["20240105", 166300, 47056, 168300, 169200, 166100], ["20240108", 164800, 45687, 167000, 167000, 164300], ["20240109", 165600, 31058, 165600, 166400, 165000], ["20240110", 163000, 46955, 165600, 165700, 162800], ["20240111", 163200, 38644, 163500, 164400, 162800], ["20240112", 165300, 36670, 163300, 165500, 161700], ["20240115", 162600, 25081, 165500, 165500, 162600], ["20240116", 161200, 24219, 162000, 163000, 161000], ["20240117", 157800, 51353, 161200, 161600, 157700], ["20240118", 156200, 45070, 157000, 158200, 155300], ["20240119", 156200, 25303, 155600, 157600, 155300], ["20240122", 158200, 23370, 156300, 159100, 155500], ["20240123", 158700, 22196, 158200, 159300, 157200], ["20240124", 157700, 16007, 158800, 159000, 157300], ["20240125", 158200, 30625, 158000, 158500, 156400], ["20240126", 162100, 30277, 158000, 162200, 157000], ["20240129", 170700, 97220, 162100, 171000, 160000], ["20240130", 170600, 50504, 170200, 171800, 168200], ["20240131", 172400, 41753, 169100, 172400, 167500], ["20240201", 178600, 140228, 170900, 179200, 170900], ["20240202", 179900, 87655, 178100, 181800, 175900], ["20240205", 182000, 58500, 180200, 182700, 178100], ["20240206", 177800, 38539, 181500, 182700, 177400], ["20240207", 185400, 93727, 177900, 187300, 177900], ["20240208", 186900, 99820, 186900, 189500, 184900], ["20240213", 186800, 65360, 187000, 189700, 183100], ["20240214", 184600, 36212, 183100, 187900, 183100], ["20240215", 182400, 39258, 186400, 186500, 181900], ["20240216", 184400, 54844, 182700, 184400, 180400], ["20240219", 189500, 48707, 184400, 190300, 183200], ["20240220", 185300, 30146, 190000, 190000, 184100], ["20240221", 185600, 29843, 185300, 188000, 183500], ["20240222", 183300, 21824, 188600, 188700, 182800], ["20240223", 185300, 24585, 183500, 185400, 181700], ["20240226", 175100, 70966, 183600, 185000, 175100], ["20240227", 171300, 36583, 175000, 175500, 171000], ["20240228", 177000, 39823, 171300, 178700, 171000], ["20240229", 174800, 31774, 175000, 177700, 174800], ["20240304", 172100, 48308, 174800, 174900, 170700], ["20240305", 169600, 27798, 170900, 172800, 169300], ["20240306", 168600, 30094, 169900, 170200, 168100], ["20240307", 168500, 14254, 168300, 170300, 168000], ["20240308", 168500, 26095, 170900, 172000, 168100], ["20240311", 165400, 53142, 168200, 169400, 165200], ["20240312", 166100, 19659, 166600, 166800, 164300], ["20240313", 166000, 21825, 167100, 167100, 165600], ["20240314", 169100, 61081, 166600, 170700, 166600], ["20240315", 167800, 37190, 170300, 170300, 167000], ["20240318", 167100, 27373, 169300, 169300, 165300], ["20240319", 166000, 24439, 166000, 168000, 166000], ["20240320", 165800, 26281, 167500, 167500, 165500], ["20240321", 165400, 61557, 166000, 167200, 164500], ["20240322", 166600, 44028, 165000, 167000, 164800], ["20240325", 164000, 53796, 166100, 166300, 163200], ["20240326", 164800, 38712, 164300, 165200, 163500], ["20240327", 164300, 45192, 163800, 165600, 163800], ["20240328", 170300, 102663, 164300, 171500, 164200], ["20240329", 167300, 36156, 171200, 171200, 166500], ["20240401", 178300, 124414, 168500, 180400, 168300], ["20240402", 178600, 50143, 178300, 179900, 176700], ["20240403", 177200, 52376, 178600, 179900, 176600], ["20240404", 172200, 41589, 179000, 179000, 171800], ["20240405", 170200, 34515, 171000, 172300, 169300], ["20240408", 165500, 48822, 170000, 170100, 165000], ["20240409", 165400, 37669, 166100, 166100, 165100], ["20240411", 162900, 56394, 164000, 164300, 161000], ["20240412", 159200, 67868, 161300, 162100, 158700], ["20240415", 160900, 60049, 158200, 161200, 156800], ["20240416", 160300, 35190, 160200, 160900, 158100], ["20240417", 160800, 36927, 160100, 161700, 159400], ["20240418", 161200, 42562, 159900, 162700, 159100], ["20240419", 158600, 32868, 159200, 160300, 157900], ["20240422", 164400, 42057, 160800, 165700, 159300], ["20240423", 163700, 15810, 163300, 164400, 163000], ["20240424", 162500, 36179, 164600, 164700, 161300], ["20240425", 164000, 32867, 161800, 165900, 160800], ["20240426", 162900, 16275, 164500, 164600, 162600], ["20240429", 167200, 41345, 163700, 169000, 163500], ["20240430", 166300, 44296, 166200, 168200, 165400], ["20240502", 165100, 33426, 165100, 167100, 163500], ["20240503", 165700, 18623, 166700, 167300, 164900], ["20240507", 168000, 37247, 166100, 168100, 166100], ["20240508", 173200, 112883, 168400, 176600, 168400], ["20240509", 177100, 167814, 177400, 181000, 174300], ["20240510", 176700, 42294, 177500, 178800, 174900], ["20240513", 176800, 23454, 177400, 177900, 175200], ["20240514", 173700, 42546, 176500, 177500, 172900], ["20240516", 172800, 46603, 175000, 175900, 170900], ["20240517", 173000, 23324, 172200, 173800, 171700], ["20240520", 173800, 25780, 174600, 175800, 173400], ["20240521", 172200, 31048, 173200, 175500, 172100], ["20240522", 173400, 21249, 172200, 173600, 171500], ["20240523", 170700, 37128, 172500, 173400, 170500], ["20240524", 169700, 24830, 170100, 171000, 168700], ["20240527", 168800, 34578, 169800, 171700, 167900], ["20240528", 167900, 19935, 168200, 168800, 166700], ["20240529", 161700, 88826, 166300, 167800, 160300], ["20240530", 163800, 32019, 161700, 164800, 161000], ["20240531", 163200, 59591, 162400, 166900, 161900], ["20240603", 164800, 30789, 165300, 166000, 162500], ["20240604", 162500, 39971, 163200, 165100, 162100], ["20240605", 163200, 29526, 162800, 164300, 162200], ["20240607", 163400, 27645, 163200, 164800, 162100], ["20240610", 161400, 32236, 162100, 163600, 161100], ["20240611", 160600, 30930, 161400, 162300, 160600], ["20240612", 159900, 42232, 160600, 161700, 159100], ["20240613", 158100, 58737, 160700, 161500, 158100], ["20240614", 160400, 29923, 158100, 160800, 158100], ["20240617", 161000, 23790, 160400, 161600, 159200], ["20240618", 159000, 33844, 161100, 161700, 158500], ["20240619", 156700, 63674, 160300, 160300, 155900], ["20240620", 159500, 31434, 156700, 160500, 156500], ["20240621", 158300, 48959, 158800, 160500, 158200], ["20240624", 157000, 30739, 158300, 159500, 156900], ["20240625", 157500, 20547, 158500, 158500, 157100], ["20240626", 158800, 19111, 156700, 159000, 156200], ["20240627", 155300, 51066, 157200, 157800, 155000], ["20240628", 156900, 38083, 155900, 158600, 155900], ["20240701", 158300, 27649, 156700, 158900, 156500], ["20240702", 156700, 33248, 156900, 158400, 156400], ["20240703", 155600, 44152, 157300, 158000, 154500], ["20240704", 156300, 28195, 155800, 156700, 155100], ["20240705", 156000, 30913, 156300, 157500, 155800], ["20240708", 155800, 26508, 155600, 156500, 155300], ["20240709", 159200, 27812, 156900, 159500, 156600], ["20240710", 158200, 24142, 157800, 158900, 157100], ["20240711", 157800, 33078, 158900, 159100, 157400], ["20240712", 160500, 36369, 159600, 162000, 159000], ["20240715", 157900, 25808, 160500, 161000, 157600], ["20240716", 157200, 20759, 157900, 158100, 156500], ["20240717", 157400, 24547, 157300, 159200, 156700], ["20240718", 158700, 28504, 158900, 158900, 156100], ["20240719", 157800, 33025, 157200, 158500, 155700], ["20240722", 155700, 25149, 157800, 157800, 155000], ["20240723", 153000, 43802, 155700, 156500, 153000], ["20240724", 149700, 68407, 153500, 153500, 149500], ["20240725", 148600, 39637, 149500, 149800, 147500], ["20240726", 149500, 33360, 149400, 151800, 148700], ["20240729", 148800, 23508, 149500, 150100, 147700], ["20240730", 147500, 30141, 147900, 148600, 147400], ["20240731", 151800, 26321, 147500, 151900, 147400], ["20240801", 155100, 40665, 150300, 155700, 150300], ["20240802", 152400, 28954, 153600, 155000, 151700], ["20240805", 142100, 73033, 151600, 152100, 138800], ["20240806", 142200, 52264, 143500, 147000, 140300], ["20240807", 148900, 40682, 140000, 148900, 140000], ["20240808", 145300, 56813, 146000, 147700, 144300], ["20240809", 143100, 29396, 145300, 147600, 142900], ["20240812", 147600, 24350, 144400, 148100, 143400], ["20240813", 144200, 25952, 146200, 148400, 144200], ["20240814", 147500, 22059, 144000, 147900, 144000], ["20240816", 145600, 27563, 148900, 149000, 145600], ["20240819", 146900, 18024, 145800, 147300, 145500], ["20240820", 145700, 24272, 147100, 147400, 145000], ["20240821", 147300, 22434, 147100, 148500, 146000], ["20240822", 149200, 26359, 148400, 150300, 147400], ["20240823", 151400, 19850, 150500, 152400, 148900], ["20240826", 152100, 17515, 151900, 152600, 150200], ["20240827", 153100, 25909, 152800, 153800, 150300], ["20240828", 150000, 33435, 153800, 153800, 149500], ["20240829", 150000, 19471, 151400, 152000, 149200], ["20240830", 150600, 23406, 150500, 151400, 149200], ["20240902", 152800, 22621, 151200, 153300, 150000], ["20240903", 157100, 48685, 152800, 157900, 152300], ["20240904", 151900, 28815, 154800, 154800, 151500], ["20240905", 157500, 49066, 151900, 158900, 151900], ["20240906", 156800, 25719, 157700, 158500, 155300], ["20240909", 157400, 18228, 153500, 158000, 153500], ["20240910", 156000, 17645, 157400, 158800, 156000], ["20240911", 156400, 17441, 158200, 158300, 155500], ["20240912", 155500, 33936, 157700, 157700, 154400], ["20240913", 159300, 40687, 157800, 159700, 156000], ["20240919", 156200, 46679, 160800, 161000, 155300], ["20240920", 154900, 60858, 156000, 156300, 153000], ["20240923", 155000, 18791, 155800, 156600, 153600], ["20240924", 157700, 23440, 157000, 157700, 155200], ["20240925", 156400, 27430, 159900, 160900, 156400], ["20240926", 160000, 24278, 158000, 160200, 156500], ["20240927", 162300, 64429, 160900, 164600, 160000], ["20240930", 159100, 23005, 164900, 164900, 159000], ["20241002", 157900, 42843, 158000, 160000, 157200], ["20241004", 156800, 14394, 159400, 159400, 156800], ["20241007", 159600, 12477, 157600, 161000, 156500], ["20241008", 154900, 25193, 159500, 159700, 154000], ["20241010", 156200, 24948, 156900, 157000, 154100], ["20241011", 152500, 33495, 156200, 157400, 150800], ["20241014", 154700, 16137, 152600, 155000, 151600], ["20241015", 152000, 26356, 154200, 154700, 150900], ["20241016", 149100, 35097, 151000, 152000, 149100], ["20241017", 151500, 27074, 150300, 152900, 149600], ["20241018", 150500, 10798, 152000, 152900, 150200], ["20241021", 145600, 44794, 151800, 151800, 145400], ["20241022", 146700, 22729, 145400, 146900, 145000], ["20241023", 147200, 19602, 147200, 149200, 145200], ["20241024", 148500, 16287, 148000, 148700, 146500], ["20241025", 146400, 20028, 148600, 148700, 145500], ["20241028", 150000, 16625, 147700, 150000, 146600], ["20241029", 149100, 10942, 150000, 150900, 148600], ["20241030", 151400, 33743, 150000, 155000, 149000], ["20241031", 153800, 23178, 152300, 153800, 148800], ["20241101", 150100, 10429, 153500, 153500, 150100], ["20241104", 152100, 8909, 150900, 152500, 150200], ["20241105", 151000, 9097, 150100, 152500, 150100], ["20241106", 151200, 10979, 151000, 152300, 150100], ["20241107", 149600, 16453, 149900, 151100, 147700], ["20241108", 141500, 43888, 150800, 150800, 140700], ["20241111", 136900, 47686, 140100, 141500, 136800], ["20241112", 133500, 30698, 136900, 136900, 133300], ["20241113", 127700, 52574, 133200, 133800, 127500], ["20241114", 129400, 29777, 128300, 129800, 127300], ["20241115", 130000, 18019, 129400, 130600, 128000], ["20241118", 132000, 22572, 128000, 133200, 128000], ["20241119", 128400, 35885, 130700, 132000, 128100], ["20241120", 128200, 12987, 127900, 129200, 127500], ["20241121", 129600, 19733, 128200, 130400, 127100], ["20241122", 130000, 13243, 130900, 130900, 129300], ["20241125", 131800, 29419, 129900, 133400, 129800], ["20241126", 132300, 17861, 131000, 132300, 130100], ["20241127", 132100, 14957, 131600, 133200, 130400], ["20241128", 136000, 35456, 133000, 136700, 131800], ["20241129", 134400, 21133, 136500, 136500, 133000], ["20241202", 131300, 19836, 134400, 135900, 130300], ["20241203", 138300, 37612, 132600, 138500, 131500], ["20241204", 132900, 24405, 135000, 136300, 132100], ["20241205", 130500, 22492, 133000, 134000, 129800], ["20241206", 131300, 20768, 131500, 131900, 127600], ["20241209", 125900, 40146, 130000, 130000, 125000], ["20241210", 130300, 25398, 126400, 131500, 126400], ["20241211", 134100, 23681, 129000, 134500, 129000], ["20241212", 134900, 39365, 135000, 135900, 133600], ["20241213", 134000, 20600, 133700, 136000, 132700], ["20241216", 133500, 12914, 135700, 135700, 132100], ["20241217", 134000, 19204, 133500, 134700, 132400], ["20241218", 135800, 22183, 136700, 137900, 133800], ["20241219", 132600, 19734, 135600, 135600, 132500], ["20241220", 132500, 25869, 132600, 134400, 130800], ["20241223", 134000, 165738, 141700, 144000, 132500], ["20241224", 134900, 49025, 134200, 136900, 133500], ["20241226", 133400, 37257, 135000, 135100, 133100], ["20241227", 131400, 68234, 136000, 137100, 130700], ["20241230", 133000, 32048, 131500, 134000, 131000], ["20250102", 130000, 29947, 132500, 132500, 129800], ["20250103", 130800, 21129, 130100, 133200, 130000], ["20250106", 130500, 26070, 130600, 131000, 129700], ["20250107", 130400, 32407, 130200, 131200, 129700], ["20250108", 131700, 23795, 129700, 132400, 129700], ["20250109", 133500, 34982, 131700, 133500, 130600], ["20250110", 131300, 24025, 132500, 133200, 130700], ["20250113", 131700, 19029, 132000, 132300, 130100], ["20250114", 131800, 15335, 132000, 132600, 130700], ["20250115", 132500, 18423, 132200, 133200, 131500], ["20250116", 132300, 18081, 132500, 133000, 131200], ["20250117", 133100, 22929, 132400, 133700, 132000], ["20250120", 134300, 24522, 133500, 136000, 133200], ["20250121", 133500, 14306, 135000, 135900, 132200], ["20250122", 132600, 14664, 134900, 134900, 132600], ["20250123", 130800, 18499, 133400, 133400, 130700], ["20250124", 132600, 14350, 131700, 133100, 130000], ["20250131", 132700, 20313, 133600, 134200, 130900], ["20250203", 129400, 24645, 130700, 130700, 128100], ["20250204", 129900, 10807, 129400, 131200, 129000], ["20250205", 129900, 13323, 130200, 131500, 129700], ["20250206", 134200, 44810, 129900, 135200, 129900], ["20250207", 130800, 23322, 133700, 135000, 130700], ["20250210", 131200, 12338, 131300, 131900, 130200], ["20250211", 131400, 18413, 131200, 131800, 130300], ["20250212", 133800, 29592, 131700, 134600, 131300], ["20250213", 133700, 26695, 134100, 134700, 133100], ["20250214", 135700, 30028, 133700, 136700, 133700], ["20250217", 138800, 31308, 136400, 139400, 135100], ["20250218", 140200, 26976, 139000, 140400, 138500], ["20250219", 141700, 40986, 140200, 144200, 140200], ["20250220", 148800, 81232, 141500, 149200, 141500], ["20250221", 149000, 24764, 147400, 149600, 146800], ["20250224", 148900, 12969, 148900, 149600, 147700], ["20250225", 145800, 28275, 148400, 149300, 144900], ["20250226", 146300, 12390, 145800, 146600, 144200], ["20250227", 147500, 24759, 145700, 148500, 144200], ["20250228", 142300, 33597, 147000, 147300, 142300], ["20250304", 140400, 17517, 142000, 143700, 139900], ["20250305", 148700, 45313, 140400, 149600, 140400], ["20250306", 152500, 48153, 148700, 153400, 147500], ["20250307", 160500, 109493, 153000, 162200, 152200], ["20250310", 160200, 35799, 159000, 162300, 157000], ["20250311", 158200, 29510, 157900, 160700, 157900], ["20250312", 155400, 37345, 158100, 159500, 154000], ["20250313", 154900, 33967, 154700, 156900, 153500], ["20250314", 149700, 57104, 154500, 155200, 149200], ["20250317", 150000, 20928, 149700, 151900, 149400], ["20250318", 147600, 22732, 151900, 151900, 146400], ["20250319", 147400, 20003, 148800, 148900, 146800], ["20250320", 148100, 18859, 147200, 149200, 147100], ["20250321", 146700, 113197, 148500, 150600, 146700], ["20250324", 146600, 20292, 147200, 149900, 146000], ["20250325", 145600, 16303, 146200, 148000, 145200], ["20250326", 145600, 11797, 147000, 147400, 145300], ["20250327", 146800, 25667, 145600, 149600, 145600], ["20250328", 143000, 18888, 145000, 145000, 142600], ["20250331", 137100, 25517, 143000, 143000, 136800], ["20250401", 136300, 37953, 137300, 138900, 134100], ["20250402", 136900, 24914, 136400, 137200, 134000], ["20250403", 135400, 23741, 133000, 136500, 132700], ["20250404", 152500, 108543, 133000, 154700, 132600], ["20250407", 152000, 78029, 151700, 155000, 149500], ["20250408", 149800, 37035, 151100, 151500, 146700], ["20250409", 139200, 37966, 147500, 149100, 138900], ["20250410", 146100, 51163, 142200, 147000, 139200], ["20250411", 145000, 33058, 144700, 147300, 142800], ["20250414", 142400, 32097, 144200, 146600, 142100], ["20250415", 143500, 13769, 142200, 144800, 142100], ["20250416", 146000, 22083, 143800, 147900, 142700], ["20250417", 145300, 19913, 148400, 148400, 143400], ["20250418", 153900, 39554, 145500, 154300, 145500], ["20250421", 154900, 13943, 153600, 155300, 152000], ["20250422", 152900, 12051, 155600, 155600, 152900], ["20250423", 149500, 24699, 153600, 154900, 149100], ["20250424", 154000, 32352, 152500, 155100, 152500], ["20250425", 153000, 11840, 154000, 154900, 151400], ["20250428", 155400, 28337, 153000, 157400, 153000], ["20250429", 154200, 17722, 156800, 156900, 153900], ["20250430", 158100, 44170, 154200, 159600, 154200], ["20250502", 158300, 26368, 158100, 160000, 155500], ["20250507", 158300, 37080, 161500, 161700, 157600], ["20250508", 159600, 43403, 158300, 161000, 157200], ["20250509", 162900, 46376, 158500, 163900, 158500], ["20250512", 172700, 143029, 163200, 173900, 163200], ["20250513", 164000, 57993, 170400, 171800, 160500], ["20250514", 165000, 35534, 163900, 166900, 161800], ["20250515", 168400, 32747, 165700, 170900, 165600], ["20250516", 168700, 21416, 170400, 170400, 167500], ["20250519", 168700, 22244, 168700, 169800, 167600], ["20250520", 169100, 31140, 168700, 172200, 166700], ["20250521", 167200, 37032, 168500, 171300, 166700], ["20250522", 174000, 77019, 166800, 176200, 166800], ["20250523", 174400, 37459, 172300, 176800, 172300], ["20250526", 175300, 32516, 174400, 175300, 170300], ["20250527", 173200, 33822, 173600, 175400, 172000], ["20250528", 176200, 33601, 172600, 177100, 171000], ["20250529", 177400, 32627, 176200, 178100, 174600], ["20250530", 177900, 54075, 178500, 183000, 177100], ["20250602", 170800, 49843, 176200, 179300, 168200], ["20250604", 175200, 40694, 169100, 177900, 169100], ["20250605", 173000, 31707, 174800, 175500, 171500], ["20250609", 177900, 37908, 174400, 181200, 174400], ["20250610", 175400, 37845, 178100, 178200, 170500], ["20250611", 176000, 26515, 173700, 177000, 172900], ["20250612", 177600, 44269, 173300, 180000, 173000], ["20250613", 171500, 36701, 175900, 178400, 170500], ["20250616", 170600, 27338, 173400, 173400, 169200], ["20250617", 172700, 49771, 170000, 172700, 169800], ["20250618", 184300, 106506, 171600, 185200, 171600], ["20250619", 184700, 45118, 184700, 187400, 181200], ["20250620", 187300, 58503, 185700, 188700, 184400], ["20250623", 185100, 23419, 185000, 186400, 183400], ["20250624", 185000, 25475, 187500, 188500, 184500], ["20250625", 183500, 23202, 184300, 186700, 182800], ["20250626", 182700, 22467, 184000, 184900, 180600], ["20250627", 188900, 43480, 183400, 190900, 183400], ["20250630", 188400, 50684, 191500, 193400, 187200], ["20250701", 192000, 45994, 188300, 193500, 186600], ["20250702", 192900, 34755, 191000, 193200, 187600], ["20250703", 191500, 22250, 193300, 194400, 190500], ["20250704", 187600, 20109, 192200, 192200, 187300], ["20250707", 187400, 24884, 188000, 189800, 186000], ["20250708", 185600, 31388, 189000, 189000, 184100], ["20250709", 188600, 27408, 185300, 191700, 184300], ["20250710", 187800, 35123, 189100, 189600, 185000], ["20250711", 185600, 28172, 186900, 189400, 185000], ["20250714", 197800, 91738, 185200, 199300, 185200], ["20250715", 196200, 28560, 195500, 199200, 193000], ["20250716", 190200, 37970, 194300, 195300, 189500], ["20250717", 189500, 35664, 191500, 191700, 187800], ["20250718", 187200, 18275, 190400, 190900, 185000], ["20250721", 184800, 24287, 187100, 190900, 183000], ["20250722", 185200, 24459, 184800, 186800, 183600], ["20250723", 183800, 24300, 186800, 186800, 181600], ["20250724", 178100, 51853, 181900, 184500, 177000], ["20250725", 176400, 21933, 177700, 179000, 175900], ["20250728", 171300, 42675, 176000, 176000, 170000], ["20250729", 172100, 39895, 170500, 172100, 168500], ["20250730", 172100, 23499, 170400, 172700, 169600], ["20250731", 171800, 19792, 171600, 173700, 170700], ["20250801", 168500, 28558, 169900, 172000, 167300], ["20250804", 169100, 37766, 167500, 170300, 167000], ["20250805", 171300, 28651, 169500, 171900, 167100], ["20250806", 176900, 44122, 170600, 178300, 169800], ["20250807", 178300, 33150, 176700, 179000, 174600], ["20250808", 171300, 60163, 177000, 179200, 167200], ["20250811", 165300, 76528, 172600, 172600, 164900], ["20250812", 164200, 31190, 165400, 166900, 163600], ["20250813", 163700, 50938, 164400, 166100, 161400], ["20250814", 164100, 27850, 164600, 164600, 162000], ["20250818", 163000, 23867, 163100, 165600, 162500], ["20250819", 162700, 23770, 164400, 164400, 161400], ["20250820", 166100, 34375, 164300, 166900, 162000], ["20250821", 164100, 25554, 166700, 167000, 164100], ["20250822", 165400, 20444, 164100, 166400, 163600], ["20250825", 166800, 15963, 165100, 166800, 165100], ["20250826", 165800, 28505, 166000, 167600, 165700], ["20250827", 165400, 22996, 165500, 167400, 165200], ["20250828", 166500, 26004, 165200, 166700, 164500], ["20250829", 165300, 23524, 166200, 166700, 164200], ["20250901", 164200, 25806, 165400, 165400, 163100], ["20250902", 161200, 28737, 163600, 164800, 160800], ["20250903", 162200, 21168, 161000, 162300, 160800], ["20250904", 169400, 56558, 161700, 170000, 161700], ["20250905", 169900, 29514, 169400, 171600, 167700], ["20250908", 170600, 23803, 170100, 171000, 168800], ["20250909", 173100, 34842, 171000, 174000, 169900], ["20250910", 174400, 19962, 172400, 175000, 172300], ["20250911", 174500, 33067, 173700, 174700, 172000], ["20250912", 176600, 25261, 175000, 177400, 173700], ["20250915", 180500, 28973, 175300, 180800, 175100], ["20250916", 186800, 76107, 181000, 188800, 180400], ["20250917", 191300, 56267, 185000, 192000, 184900], ["20250918", 194900, 70086, 190800, 197600, 190800], ["20250919", 205500, 151069, 195000, 207000, 195000], ["20250922", 200500, 35554, 206000, 206500, 199900], ["20250923", 199100, 42275, 198200, 202000, 195900], ["20250924", 193400, 55516, 198900, 199000, 192400], ["20250925", 192900, 30392, 192700, 194300, 191900], ["20250926", 186700, 39063, 192000, 192900, 183000], ["20250929", 189400, 32660, 189300, 192000, 187100], ["20250930", 187100, 27244, 189400, 189700, 185600], ["20251001", 183300, 31721, 187100, 187800, 182700], ["20251002", 182200, 47533, 184800, 185800, 181000], ["20251010", 177500, 36652, 181400, 182400, 176100], ["20251013", 179100, 36126, 178800, 179900, 174000], ["20251014", 176000, 36807, 177500, 178400, 175000], ["20251015", 174500, 35228, 176000, 177000, 174500], ["20251016", 176800, 35808, 174500, 180400, 174500], ["20251017", 175300, 27208, 176800, 178900, 174000], ["20251020", 175900, 24348, 176000, 176600, 173100], ["20251021", 174700, 43171, 175200, 176800, 173800], ["20251022", 180800, 57620, 174500, 180900, 173600], ["20251023", 178800, 25499, 179000, 182200, 177700], ["20251024", 178200, 30012, 179100, 179600, 175900], ["20251027", 177100, 60633, 178000, 178800, 173100], ["20251028", 176800, 43525, 177100, 179700, 174700], ["20251029", 175900, 43670, 179900, 179900, 174000], ["20251030", 176400, 42500, 174400, 178700, 174400], ["20251031", 173700, 35279, 176500, 176500, 173200], ["20251103", 171500, 35583, 173400, 175000, 171000], ["20251104", 177400, 56712, 171000, 181300, 170200], ["20251105", 177100, 50250, 179100, 179100, 174100], ["20251106", 188700, 133608, 178800, 192600, 176000], ["20251107", 192000, 88182, 189900, 194400, 188800], ["20251110", 203000, 90404, 193900, 205000, 193000], ["20251111", 204000, 76715, 199000, 205500, 197700], ["20251112", 213500, 94414, 202500, 214500, 201500], ["20251113", 217000, 80715, 212000, 218500, 211000], ["20251114", 215500, 53169, 215000, 221000, 212000], ["20251117", 222000, 73479, 215000, 222500, 214500], ["20251118", 222000, 100374, 218500, 229000, 216000], ["20251119", 225500, 71892, 226000, 233500, 222000], ["20251120", 232500, 87089, 223500, 235500, 222500], ["20251121", 228000, 23750, 232500, 233000, 224000], ["20251124", 216000, 88676, 230000, 230500, 214000], ["20251125", 209000, 54980, 214000, 215000, 208000], ["20251126", 215500, 34948, 212000, 217000, 209000], ["20251127", 217000, 29959, 217000, 220000, 214500], ["20251128", 217500, 18486, 218500, 219000, 215000], ["20251201", 234000, 82030, 221500, 235500, 220500], ["20251202", 238500, 86885, 233000, 242000, 229000], ["20251203", 248500, 111360, 241000, 253000, 239500], ["20251204", 242000, 77841, 255000, 255500, 240000], ["20251205", 242000, 68484, 237500, 249000, 230500], ["20251208", 244000, 53600, 248000, 252500, 241500], ["20251209", 250500, 73674, 247000, 253500, 245500], ["20251210", 245500, 50773, 252000, 252500, 244500], ["20251211", 256000, 126490, 248500, 260000, 247000], ["20251212", 257000, 110561, 264000, 270000, 256000], ["20251215", 264500, 129786, 255000, 272000, 252500], ["20251216", 258000, 84327, 268500, 268500, 256000], ["20251217", 265500, 86323, 260500, 272000, 258000], ["20251218", 258000, 51920, 262500, 265000, 255000], ["20251219", 250000, 96859, 260500, 261000, 249000], ["20251222", 249500, 54138, 253000, 253500, 244500], ["20251223", 251000, 55049, 249000, 257500, 247500], ["20251224", 254000, 59912, 251000, 265000, 246000], ["20251226", 247500, 55454, 252500, 256000, 246000], ["20251229", 249500, 30169, 248000, 251000, 247000], ["20251230", 247000, 26058, 247000, 249000, 245000], ["20260102", 231000, 90196, 247000, 251000, 226500], ["20260105", 241000, 62736, 231000, 244500, 230500], ["20260106", 239000, 50759, 245500, 246000, 235000], ["20260107", 262000, 118170, 246500, 263000, 246000], ["20260108", 256000, 94519, 256000, 260000, 250500], ["20260109", 260500, 66431, 262500, 264500, 257000], ["20260112", 268500, 93748, 255500, 275000, 254500], ["20260113", 270500, 54468, 272000, 273500, 266500], ["20260114", 282000, 110614, 271500, 284000, 269500], ["20260115", 280000, 64328, 280500, 287500, 276500], ["20260116", 285500, 67682, 282000, 292000, 278000], ["20260119", 276500, 50603, 285500, 286500, 275500], ["20260120", 282500, 57251, 276500, 285500, 273000], ["20260121", 289500, 59707, 282500, 290000, 277000], ["20260122", 286500, 58753, 283000, 293500, 282500], ["20260123", 290000, 52453, 286000, 292500, 284500], ["20260126", 277500, 103785, 287000, 292000, 272500], ["20260127", 281500, 63912, 279000, 283000, 275250], ["20260128", 297500, 153945, 280000, 302500, 274500], ["20260129", 307000, 149968, 292500, 311500, 286500], ["20260130", 319500, 123986, 305500, 326000, 301500], ["20260202", 313500, 84088, 321500, 333000, 306000], ["20260203", 322000, 78328, 325500, 330000, 318500], ["20260204", 322500, 85637, 322000, 326000, 317000], ["20260205", 329500, 98108, 322500, 339000, 322000], ["20260206", 329500, 86898, 334500, 338000, 315000], ["20260209", 355000, 132753, 332500, 359000, 320000], ["20260210", 376500, 114129, 365000, 386000, 360500], ["20260211", 365000, 98417, 386500, 391000, 360000], ["20260212", 365000, 116649, 369000, 371000, 354000], ["20260213", 364000, 65205, 365000, 370000, 355000], ["20260219", 354000, 121961, 359500, 359500, 342000], ["20260220", 351500, 82679, 351500, 364000, 345000], ["20260223", 357000, 105431, 351000, 375750, 347000], ["20260224", 355000, 58978, 351500, 360000, 349000], ["20260225", 363500, 79156, 355500, 365000, 347000], ["20260226", 360000, 69442, 359500, 372500, 358000], ["20260227", 368500, 84556, 358000, 384000, 353000], ["20260303", 359500, 93544, 368500, 384500, 357000], ["20260304", 320000, 120746, 349500, 359000, 306000], ["20260305", 337500, 65241, 340000, 347000, 328000], ["20260306", 334000, 46951, 326000, 340500, 324500], ["20260309", 313000, 74162, 307000, 316000, 303500], ["20260310", 330500, 52183, 319000, 350000, 318500], ["20260311", 342000, 70028, 345000, 363000, 337500], ["20260312", 336500, 50606, 339500, 346000, 334000], ["20260313", 326000, 51179, 320500, 346000, 320000], ["20260316", 349000, 76157, 328500, 361500, 326500], ["20260317", 344500, 76416, 352500, 367000, 336000], ["20260318", 345500, 68589, 350000, 350000, 337000], ["20260319", 335500, 55534, 339000, 343500, 330500], ["20260320", 344000, 60526, 334500, 348500, 334000], ["20260323", 319500, 53173, 335000, 335000, 316000], ["20260324", 320500, 47310, 330500, 333500, 315500], ["20260325", 337000, 43836, 330000, 341500, 325000], ["20260326", 332500, 25222, 337500, 338500, 327000], ["20260327", 337000, 45141, 320000, 338500, 320000], ["20260330", 309000, 76749, 316000, 322500, 303500], ["20260331", 300500, 73999, 300000, 309000, 295500], ["20260401", 316500, 54357, 314500, 317500, 300500], ["20260402", 307000, 43861, 316500, 323000, 304500], ["20260403", 305000, 40611, 309000, 312000, 302000], ["20260406", 323500, 44965, 308000, 330000, 305500], ["20260407", 311000, 42646, 320500, 324000, 303500], ["20260408", 330000, 55458, 322500, 333000, 319000], ["20260409", 346500, 81096, 332500, 351500, 326000], ["20260410", 341000, 32412, 348500, 350500, 338500], ["20260413", 343000, 50890, 335500, 346000, 331000], ["20260414", 346500, 33529, 346000, 352000, 340000], ["20260415", 345500, 67615, 354000, 361500, 341000], ["20260416", 375500, 89028, 349500, 382000, 348500], ["20260417", 379000, 38057, 375000, 390000, 369000], ["20260420", 373000, 34642, 389500, 390000, 372500], ["20260421", 382000, 85758, 371500, 394500, 371500], ["20260422", 382000, 32972, 382500, 390500, 377500], ["20260423", 384500, 68428, 389500, 402500, 376500], ["20260424", 407000, 68810, 389500, 410000, 388500], ["20260427", 402000, 115007, 423000, 448000, 399000], ["20260428", 407500, 72877, 395500, 417000, 391500], ["20260429", 406500, 28536, 409500, 418000, 403000], ["20260430", 407000, 66865, 405000, 420000, 399000], ["20260504", 410500, 75458, 423000, 428500, 402000], ["20260506", 410000, 67156, 406000, 423000, 399000], ["20260507", 433000, 69559, 414000, 442000, 411000], ["20260508", 428500, 49510, 436000, 437500, 409000], ["20260511", 445500, 69669, 449500, 463500, 439000], ["20260512", 441500, 135994, 455500, 465500, 421000], ["20260513", 482500, 188428, 468000, 509000, 460000], ["20260514", 535000, 144664, 473000, 535000, 471500], ["20260515", 541000, 152256, 573000, 580000, 530000], ["20260518", 503000, 90228, 520000, 525000, 487000], ["20260519", 506000, 74691, 498500, 514000, 490000], ["20260520", 494500, 87448, 496000, 508000, 482000], ["20260521", 578000, 125719, 514000, 599000, 504000], ["20260522", 535000, 87831, 567000, 568000, 528000], ["20260526", 525000, 84786, 520000, 548000, 518000], ["20260527", 527000, 83757, 514000, 527000, 498500], ["20260528", 521000, 72459, 522000, 535000, 499000], ["20260529", 515000, 107091, 528000, 542000, 504000], ["20260601", 516000, 68137, 510000, 532000, 503000], ["20260602", 569000, 149045, 520000, 571000, 512000], ["20260604", 659000, 163545, 577000, 680000, 576000], ["20260605", 650000, 156359, 656000, 722000, 622000], ["20260608", 572000, 147238, 600000, 634000, 557000], ["20260609", 624000, 142971, 596000, 649000, 582000], ["20260610", 685000, 164540, 649000, 691000, 631000], ["20260611", 714000, 207265, 713000, 725000, 642000], ["20260612", 695000, 157731, 725000, 758000, 681000], ["20260615", 705000, 79159, 715000, 736000, 681000], ["20260616", 767000, 115979, 704000, 778000, 700000], ["20260617", 753000, 95204, 774000, 784000, 731000], ["20260618", 730000, 87207, 761000, 792000, 730000], ["20260619", 711000, 91840, 743000, 764000, 688000], ["20260622", 720000, 70122, 699000, 749000, 694000], ["20260623", 672000, 133513, 720000, 738000, 667000], ["20260624", 685000, 89950, 672000, 706000, 650000], ["20260625", 741000, 83625, 720000, 760000, 712000], ["20260626", 740000, 120827, 773000, 776000, 711000], ["20260629", 729000, 69080, 775000, 786000, 691000], ["20260630", 755000, 58963, 737000, 769000, 723000], ["20260701", 776000, 77545, 774000, 776000, 715000], ["20260702", 732000, 60431, 757000, 765000, 725000], ["20260703", 706000, 80810, 733000, 738000, 677000], ["20260706", 690000, 80173, 708000, 733000, 652000], ["20260707", 680000, 115581, 684000, 716000, 651000], ["20260708", 625000, 144746, 678000, 699000, 609000], ["20260709", 606000, 107760, 626000, 640000, 588000], ["20260710", 629000, 57141, 633000, 659000, 622000], ["20260713", 591000, 60563, 635000, 644000, 577000], ["20260714", 561000, 160631, 602000, 602000, 530000], ["20260715", 610000, 87231, 589000, 618000, 583000], ["20260716", 589000, 33462, 609000, 609000, 582000], ["20260720", 531000, 111705, 568000, 573000, 518000], ["20260721", 562000, 49316, 531000, 572000, 530000], ["20260722", 547000, 52786, 569000, 583000, 541000], ["20260723", 544000, 64046, 550000, 550000, 525000], ["20260724", 504000, 109732, 538000, 550000, 495000], ["20260727", 517000, 70547, 511000, 522000, 496000], ["20260728", 465500, 130392, 502000, 505000, 445000], ["20260729", 444500, 147797, 470000, 487000, 417500], ["20260730", 396000, 178701, 436000, 445000, 392500], ["20260731", 423000, 141168, 428000, 444500, 409000], ["20260803", 405500, 68320, 411500, 417500, 398000], ["20260804", 425500, 102414, 405000, 427000, 395000], ["20260805", 430000, 155932, 434000, 454500, 414500], ["20260806", 427500, 102557, 426000, 432000, 406000], ["20260807", 420000, 84711, 428000, 429000, 400500], ["20260810", 432000, 61605, 424500, 434500, 415000], ["20260811", 428500, 115562, 439500, 440000, 412500], ["20260812", 399000, 184454, 445000, 466500, 393500], ["20260813", 419500, 125595, 404500, 424000, 397500], ["20260814", 427000, 50719, 428000, 439000, 415000], ["20260818", 424500, 74029, 438500, 445000, 416500], ["20260819", 400500, 46614, 410000, 414000, 397000], ["20260820", 404500, 51071, 407500, 412000, 401500], ["20260821", 400500, 61468, 399500, 404000, 388000], ["20260824", 400500, 55542, 398500, 403000, 393000], ["20260825", 395000, 78294, 397000, 401500, 386000], ["20260826", 424000, 106343, 401000, 428500, 394500], ["20260827", 425000, 67882, 422000, 425500, 402500], ["20260828", 405500, 100009, 420500, 423500, 399000], ["20260831", 414000, 74339, 404500, 418500, 399500], ["20260901", 436000, 99509, 410500, 441500, 402000], ["20260902", 386500, 138839, 424000, 424500, 385500], ["20260903", 379500, 99145, 392000, 393000, 370000], ["20260904", 382500, 75900, 380500, 383000, 374000], ["20260907", 396500, 80766, 385000, 398000, 379500], ["20260908", 404500, 97109, 397000, 417500, 394000], ["20260909", 391500, 59027, 403500, 409500, 388000], ["20260910", 385500, 128717, 388500, 388500, 374000], ["20260911", 381000, 99508, 377000, 386000, 375000], ["20260914", 376000, 91192, 374500, 380500, 367000], ["20260915", 368000, 57101, 372500, 377500, 366500], ["20260916", 362000, 83014, 369000, 382000, 358000], ["20260917", 353500, 100833, 365000, 365000, 352000], ["20260918", 362500, 91077, 358000, 371000, 357000], ["20260921", 357500, 44604, 362000, 364000, 352000], ["20260922", 357500, 50589, 360000, 361500, 355500], ["20260923", 347000, 65497, 359500, 360500, 345000], ["20260928", 343500, 46698, 349000, 354000, 342000], ["20260929", 340000, 69592, 341000, 346000, 332500], ["20260930", 336500, 42960, 340500, 341000, 334000], ["20261001", 333500, 47455, 335500, 336000, 323500], ["20261002", 332000, 49671, 332500, 333000, 327000], ["20261006", 326500, 51671, 332500, 333000, 321000], ["20261007", 319500, 70277, 322500, 330000, 317500]], "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/004170.json", "page_url": "https://aikstockdata.com/s/004170", "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": "20261008-181220"}