{"schema_version": "1.0", "@type": "Dataset", "code": "005800", "name_ko": "신영와코루", "name": "신영와코루(005800) 일별 시세(종가·거래량·시가·고가·저가) 1664일", "as_of": "20261015", "period": {"from": "20200102", "to": "20261015"}, "count": 1664, "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", 101000, 30, 100000, 101000, 99600], ["20200103", 101500, 17, 100500, 101500, 100000], ["20200106", 99800, 34, 101000, 101000, 99800], ["20200107", 99600, 31, 99800, 100500, 99500], ["20200108", 99300, 55, 99600, 99600, 99000], ["20200109", 98700, 78, 100500, 100500, 98100], ["20200110", 98000, 63, 98700, 99700, 98000], ["20200113", 98000, 101, 97100, 98700, 97100], ["20200114", 98000, 149, 98000, 98800, 97800], ["20200115", 97600, 19, 97500, 98800, 97500], ["20200116", 97900, 25, 99700, 99700, 97900], ["20200117", 97800, 112, 99800, 101000, 97700], ["20200120", 98500, 354, 97800, 98700, 97800], ["20200121", 98000, 33, 99400, 99400, 98000], ["20200122", 97700, 36, 98300, 98300, 97700], ["20200123", 97600, 219, 97600, 98300, 97500], ["20200128", 97200, 36, 97600, 97600, 97200], ["20200129", 97400, 33, 97500, 97600, 97400], ["20200130", 97200, 13, 97400, 97800, 97200], ["20200131", 97000, 169, 97200, 97700, 96700], ["20200203", 97900, 36, 96800, 97900, 96700], ["20200204", 96600, 50, 97700, 97700, 96600], ["20200205", 95600, 139, 96700, 96900, 95200], ["20200206", 96200, 424, 95900, 98300, 95400], ["20200207", 96200, 50, 96800, 97000, 95600], ["20200210", 96700, 40, 96200, 98700, 96100], ["20200211", 96500, 17, 96600, 96700, 96000], ["20200212", 95900, 75, 96100, 96200, 95900], ["20200213", 95600, 187, 97600, 97600, 95600], ["20200214", 96000, 152, 96300, 96800, 95900], ["20200217", 96000, 18, 96000, 96900, 95700], ["20200218", 96200, 40, 95800, 96200, 95500], ["20200219", 96000, 51, 95800, 96100, 95800], ["20200220", 95800, 69, 95900, 95900, 95500], ["20200221", 94900, 131, 95400, 95400, 94800], ["20200224", 94900, 257, 94800, 94900, 93000], ["20200225", 95600, 233, 95500, 95600, 94000], ["20200226", 95300, 83, 95600, 95800, 93600], ["20200227", 93200, 72, 93600, 93900, 91500], ["20200228", 91500, 41, 92400, 92400, 90500], ["20200302", 90600, 159, 90600, 90900, 90400], ["20200303", 90300, 202, 90600, 91600, 89500], ["20200304", 90200, 84, 90300, 90300, 89600], ["20200305", 90800, 28, 91200, 91200, 89300], ["20200306", 90000, 131, 90800, 90800, 88500], ["20200309", 89500, 77, 88200, 90300, 88000], ["20200310", 89000, 53, 87700, 89000, 87500], ["20200311", 87500, 76, 89000, 89200, 87400], ["20200312", 84000, 206, 87200, 87200, 83300], ["20200313", 80200, 1026, 82300, 82300, 75300], ["20200316", 78500, 430, 80100, 80100, 77600], ["20200317", 74100, 594, 76100, 77000, 74000], ["20200318", 72500, 247, 74000, 74100, 72500], ["20200319", 64800, 335, 72000, 72100, 63800], ["20200320", 64300, 96133, 61700, 64300, 61700], ["20200323", 65400, 318, 64200, 67100, 61700], ["20200324", 69400, 144, 65700, 69400, 65700], ["20200325", 70600, 261, 70000, 73200, 69900], ["20200326", 69400, 839, 70600, 71200, 68100], ["20200327", 69500, 1195, 69500, 78200, 67400], ["20200330", 68900, 259, 68000, 69500, 67700], ["20200331", 70500, 602, 71000, 71800, 68900], ["20200401", 72000, 1404, 70500, 72600, 69900], ["20200402", 73100, 105, 72000, 73900, 71700], ["20200403", 73200, 419, 72900, 75100, 71500], ["20200406", 72800, 1043, 73000, 76600, 71500], ["20200407", 76000, 1336, 73100, 77700, 72200], ["20200408", 78600, 2370, 75900, 81600, 73700], ["20200409", 78000, 764, 77300, 80900, 76600], ["20200410", 81100, 410, 79200, 81500, 77300], ["20200413", 77100, 402, 81100, 81100, 77100], ["20200414", 79400, 375, 77100, 79400, 76200], ["20200416", 78200, 79, 78000, 78500, 76300], ["20200417", 79900, 387, 78200, 80600, 77900], ["20200420", 79000, 716, 79100, 80700, 78100], ["20200421", 77400, 162, 77500, 78900, 76400], ["20200422", 77500, 319, 77400, 78700, 75400], ["20200423", 76600, 300, 77400, 77400, 76000], ["20200424", 76800, 224, 76600, 78300, 75600], ["20200427", 78200, 2297, 76700, 78500, 75500], ["20200428", 78500, 1211, 78100, 80400, 76200], ["20200429", 78800, 918, 79400, 79400, 77000], ["20200504", 78900, 1661, 77500, 79200, 77000], ["20200506", 79600, 841, 79700, 79700, 77500], ["20200507", 79500, 1027, 79400, 81500, 78100], ["20200508", 80200, 1040, 80700, 80800, 78500], ["20200511", 80000, 435, 80200, 80200, 79100], ["20200512", 80000, 842, 79700, 80600, 77900], ["20200513", 81500, 565, 78800, 81500, 78800], ["20200514", 80600, 392, 80700, 80700, 79200], ["20200515", 83100, 912, 80400, 83500, 79800], ["20200518", 83500, 421, 83100, 83500, 82100], ["20200519", 86700, 937, 83600, 87000, 83400], ["20200520", 92000, 671, 86700, 95000, 86700], ["20200521", 93000, 971, 91400, 96700, 90500], ["20200522", 90700, 1365, 93000, 96100, 87400], ["20200525", 91400, 597, 90700, 92600, 90000], ["20200526", 90600, 280, 91400, 91400, 89800], ["20200527", 90000, 309, 90700, 92500, 89700], ["20200528", 89000, 139, 90000, 91400, 88200], ["20200529", 89300, 64, 89000, 89300, 87600], ["20200601", 90000, 103, 89300, 90500, 89300], ["20200602", 90700, 433, 90000, 90700, 88400], ["20200603", 90200, 1312, 91000, 96400, 87000], ["20200604", 89900, 296, 90300, 90800, 88300], ["20200605", 89900, 215, 90200, 90200, 88600], ["20200608", 90000, 735, 89900, 91500, 88700], ["20200609", 90000, 74, 91300, 91300, 89000], ["20200610", 90000, 34, 90000, 90000, 89200], ["20200611", 89800, 202, 89900, 89900, 88000], ["20200612", 89700, 224, 89700, 89800, 84800], ["20200615", 88500, 264, 89000, 89000, 85300], ["20200616", 87200, 195, 88500, 88700, 86500], ["20200617", 89800, 187, 87200, 89800, 87200], ["20200618", 88500, 1173, 87700, 89500, 86900], ["20200619", 93900, 4247, 89600, 94500, 88000], ["20200622", 93000, 2758, 98000, 98000, 91500], ["20200623", 91300, 427, 94900, 94900, 88300], ["20200624", 87600, 1105, 89800, 91100, 87600], ["20200625", 86500, 701, 87600, 88100, 85100], ["20200626", 90700, 784, 86900, 91500, 85000], ["20200629", 88500, 234, 88500, 88500, 86500], ["20200630", 89300, 326, 87300, 90700, 85300], ["20200701", 89100, 107, 90700, 90700, 88300], ["20200702", 89000, 309, 90100, 90100, 88000], ["20200703", 88400, 315, 88400, 88900, 86900], ["20200706", 87800, 331, 88200, 91600, 87300], ["20200707", 90700, 288, 89300, 90900, 87100], ["20200708", 90200, 377, 90400, 91000, 88400], ["20200709", 91200, 1254, 91900, 91900, 88700], ["20200710", 90900, 210, 90200, 90900, 88800], ["20200713", 90500, 88, 92000, 92000, 89500], ["20200714", 89200, 385, 91400, 91400, 88400], ["20200715", 89500, 130, 90900, 90900, 88600], ["20200716", 91000, 228, 90800, 91300, 88800], ["20200717", 92100, 146, 92300, 92300, 89800], ["20200720", 90400, 299, 91500, 91500, 89400], ["20200721", 92000, 396, 90300, 92200, 89900], ["20200722", 91000, 251, 91600, 92000, 90500], ["20200723", 93000, 1514, 92000, 93000, 89500], ["20200724", 92500, 1105, 92000, 95000, 89100], ["20200727", 92300, 80, 91300, 92500, 91300], ["20200728", 92200, 321, 90500, 92900, 90500], ["20200729", 93500, 769, 92200, 100000, 92000], ["20200730", 93000, 449, 92000, 94800, 92000], ["20200731", 92600, 473, 92300, 92900, 90300], ["20200803", 92400, 125, 92600, 95000, 92400], ["20200804", 95800, 813, 93800, 96600, 91400], ["20200805", 95600, 481, 95800, 96500, 93100], ["20200806", 98100, 1213, 96400, 100000, 95000], ["20200807", 98000, 405, 98100, 99300, 97000], ["20200810", 97800, 254, 96000, 99500, 96000], ["20200811", 96900, 821, 98100, 102000, 95200], ["20200812", 96600, 402, 96300, 98500, 94100], ["20200813", 96400, 266, 96600, 96800, 94400], ["20200814", 97000, 144, 95100, 97000, 94800], ["20200818", 96400, 112, 99400, 99400, 94500], ["20200819", 96400, 741, 96400, 98800, 94700], ["20200820", 95300, 336, 96100, 97600, 94000], ["20200821", 95300, 326, 95200, 95300, 92900], ["20200824", 96000, 425, 93200, 97000, 93100], ["20200825", 95800, 188, 96300, 97900, 94600], ["20200826", 96900, 440, 97500, 101500, 95600], ["20200827", 96000, 188, 96900, 96900, 95100], ["20200828", 95900, 298, 99000, 99000, 94900], ["20200831", 97800, 147, 95000, 97800, 94500], ["20200901", 97500, 373, 97800, 98900, 96000], ["20200902", 97100, 198, 97500, 98300, 96100], ["20200903", 96400, 336, 97100, 98700, 95400], ["20200904", 95700, 298, 96300, 98000, 95200], ["20200907", 96500, 102, 95700, 98400, 95700], ["20200908", 95800, 493, 96900, 96900, 94800], ["20200909", 95000, 315, 94300, 95000, 94000], ["20200910", 94900, 160, 94800, 95000, 93900], ["20200911", 94800, 123, 95600, 95800, 93600], ["20200914", 95900, 248, 94800, 95900, 94200], ["20200915", 95400, 352, 95900, 97300, 94200], ["20200916", 96600, 204, 95200, 96700, 94400], ["20200917", 95600, 376, 97600, 97600, 94300], ["20200918", 95000, 345, 94700, 95000, 93500], ["20200921", 94600, 321, 95000, 95000, 94100], ["20200922", 94200, 153, 94600, 94600, 93000], ["20200923", 93400, 273, 94200, 95800, 92100], ["20200924", 93000, 269, 92900, 93300, 90700], ["20200925", 93700, 99, 93000, 94000, 91900], ["20200928", 93600, 63, 93700, 94300, 92500], ["20200929", 95500, 326, 93600, 98000, 92600], ["20201005", 94300, 51, 95500, 95500, 93900], ["20201006", 95900, 269, 94300, 96400, 93800], ["20201007", 95500, 260, 98000, 100000, 93700], ["20201008", 95500, 1195, 96500, 97100, 93500], ["20201012", 94500, 214, 95400, 95400, 93700], ["20201013", 95600, 159, 94300, 95600, 93600], ["20201014", 94500, 358, 95000, 95000, 93100], ["20201015", 94100, 124, 94300, 94300, 94100], ["20201016", 93600, 107, 93300, 93900, 92700], ["20201019", 93400, 37, 93300, 93400, 92500], ["20201020", 93200, 41, 92300, 93200, 91700], ["20201021", 94700, 168, 92900, 95400, 92300], ["20201022", 99000, 653, 94500, 99000, 93200], ["20201023", 101500, 1549, 101000, 107000, 95400], ["20201026", 99500, 512, 101500, 105000, 98100], ["20201027", 102000, 536, 98500, 102000, 96700], ["20201028", 101500, 722, 100000, 104500, 98200], ["20201029", 98700, 522, 100000, 105000, 96500], ["20201030", 102000, 297, 99100, 102000, 97100], ["20201102", 101500, 288, 100500, 103500, 99000], ["20201103", 105000, 313, 101500, 105500, 99400], ["20201104", 105000, 685, 104000, 105000, 99800], ["20201105", 102000, 1460, 103500, 110000, 101000], ["20201106", 102000, 313, 103000, 103000, 99900], ["20201109", 100500, 417, 102000, 102000, 98900], ["20201110", 100500, 1443, 99100, 102000, 98100], ["20201111", 103500, 2641, 100500, 110000, 99200], ["20201112", 101500, 666, 108000, 108000, 100000], ["20201113", 101500, 340, 101000, 101500, 99500], ["20201116", 101500, 487, 100500, 104000, 100500], ["20201117", 105500, 1058, 103000, 110000, 102000], ["20201118", 103000, 2034, 105000, 109000, 100500], ["20201119", 103000, 504, 103000, 103000, 101500], ["20201120", 103000, 1870, 104500, 105500, 102000], ["20201123", 104000, 614, 104000, 104000, 102000], ["20201124", 104000, 1480, 105000, 107000, 103000], ["20201125", 104000, 721, 105000, 108500, 102500], ["20201126", 104000, 694, 104000, 104000, 102500], ["20201127", 106000, 741, 103000, 106000, 103000], ["20201130", 108500, 632, 106500, 110000, 104500], ["20201201", 108500, 145, 108500, 108500, 106500], ["20201202", 112000, 1122, 110000, 115000, 107000], ["20201203", 115000, 757, 111500, 115000, 107500], ["20201204", 108000, 1845, 115000, 119000, 108000], ["20201207", 107000, 1195, 109000, 109000, 102500], ["20201208", 102500, 603, 106500, 107000, 102500], ["20201209", 104000, 746, 103500, 105000, 102000], ["20201210", 107500, 667, 106500, 109000, 103500], ["20201211", 109500, 597, 106500, 112500, 106000], ["20201214", 110000, 366, 109500, 113000, 106000], ["20201215", 106000, 423, 108000, 108000, 104000], ["20201216", 108000, 673, 108000, 111000, 104500], ["20201217", 108000, 674, 107500, 111000, 105500], ["20201218", 105500, 616, 111000, 114000, 105500], ["20201221", 106500, 461, 106000, 107500, 104000], ["20201222", 105000, 808, 104000, 107500, 103500], ["20201223", 104500, 642, 105500, 109500, 103000], ["20201224", 110000, 847, 104000, 111000, 104000], ["20201228", 107500, 1012, 108500, 114000, 106500], ["20201229", 104000, 505, 107000, 107000, 103500], ["20201230", 104500, 426, 104500, 105000, 103000], ["20210104", 103500, 274, 104500, 105500, 103000], ["20210105", 102000, 468, 103500, 104500, 102000], ["20210106", 102000, 1312, 102000, 107500, 101000], ["20210107", 102500, 595, 102500, 103500, 102000], ["20210108", 104500, 2207, 103000, 110500, 102000], ["20210111", 100500, 1224, 104500, 104500, 97600], ["20210112", 98900, 730, 100500, 100500, 98900], ["20210113", 99700, 690, 99200, 100000, 98000], ["20210114", 100500, 2188, 101000, 101000, 98700], ["20210115", 99700, 263, 101000, 101000, 98900], ["20210118", 97100, 408, 99700, 99700, 96900], ["20210119", 99500, 1357, 97100, 99500, 97000], ["20210120", 99900, 714, 99900, 100500, 98400], ["20210121", 99600, 978, 99900, 100500, 98500], ["20210122", 98600, 624, 99600, 99600, 98000], ["20210125", 99100, 522, 98500, 99900, 97600], ["20210126", 98700, 321, 98900, 99300, 97900], ["20210127", 98600, 405, 98500, 99100, 98200], ["20210128", 97900, 1076, 98000, 98300, 95600], ["20210129", 94400, 1455, 97200, 97200, 94400], ["20210201", 94900, 483, 95200, 95300, 93200], ["20210202", 94800, 1543, 94900, 95900, 89000], ["20210203", 92600, 1803, 93800, 97800, 92500], ["20210204", 92000, 1218, 92600, 92600, 91200], ["20210205", 94000, 1259, 92000, 94200, 91400], ["20210208", 95800, 1431, 94200, 96000, 93600], ["20210209", 97300, 2441, 95200, 99800, 95200], ["20210210", 97500, 959, 97300, 97500, 95600], ["20210215", 98200, 245, 97500, 98500, 96900], ["20210216", 96000, 1345, 98100, 98100, 95000], ["20210217", 94000, 938, 96000, 96400, 93000], ["20210218", 94400, 2760, 94100, 94400, 93100], ["20210219", 92800, 2651, 93400, 93500, 92000], ["20210222", 92200, 1552, 92800, 93700, 92100], ["20210223", 92200, 3238, 92300, 92700, 91100], ["20210224", 89800, 3662, 92200, 92500, 89500], ["20210225", 90100, 4567, 90600, 91200, 89600], ["20210226", 89700, 1505, 89600, 90600, 88600], ["20210302", 91000, 1554, 89900, 91400, 89900], ["20210303", 91800, 869, 90900, 92400, 90800], ["20210304", 92000, 387, 92400, 92400, 91300], ["20210305", 92200, 1461, 91000, 92300, 90700], ["20210308", 91800, 1471, 91900, 92800, 91300], ["20210309", 92300, 1351, 91500, 92600, 90300], ["20210310", 92800, 1454, 92500, 92800, 91600], ["20210311", 94000, 1840, 92700, 94500, 92700], ["20210312", 94000, 1822, 94400, 94500, 93200], ["20210315", 93900, 695, 94000, 94800, 93400], ["20210316", 94800, 1576, 94000, 94800, 93000], ["20210317", 94700, 752, 94800, 94800, 93800], ["20210318", 95400, 1768, 94600, 96000, 94600], ["20210319", 96500, 1682, 95000, 96700, 94500], ["20210322", 97300, 1981, 96500, 98600, 96200], ["20210323", 96600, 1239, 97300, 98900, 96600], ["20210324", 96500, 786, 96500, 96600, 95500], ["20210325", 97100, 843, 96200, 99000, 96100], ["20210326", 96600, 248, 97100, 97400, 96100], ["20210329", 97100, 170, 96600, 98300, 96500], ["20210330", 97100, 329, 96900, 97100, 96100], ["20210331", 97700, 774, 96300, 98100, 96300], ["20210401", 97900, 508, 98800, 99300, 96900], ["20210402", 97700, 457, 97900, 98700, 96900], ["20210405", 99400, 1829, 97700, 99500, 97700], ["20210406", 100500, 1711, 99500, 102000, 99000], ["20210407", 103000, 3082, 100500, 105000, 99000], ["20210408", 103000, 1678, 103000, 104000, 101000], ["20210409", 102500, 1042, 102500, 103500, 101000], ["20210412", 105000, 3233, 102500, 106500, 102000], ["20210413", 105500, 1282, 105000, 107500, 104000], ["20210414", 107000, 3662, 105500, 109000, 104000], ["20210415", 107000, 1579, 107000, 108500, 105000], ["20210416", 107000, 1213, 107500, 109000, 103000], ["20210419", 107000, 346, 108000, 108000, 106000], ["20210420", 107500, 2398, 107000, 109500, 106500], ["20210421", 107500, 3594, 112000, 112000, 106000], ["20210422", 107500, 2683, 107500, 111500, 106500], ["20210423", 108000, 2446, 112000, 112000, 107000], ["20210426", 107000, 2443, 108000, 109000, 106500], ["20210427", 108500, 1475, 107000, 108500, 106000], ["20210428", 106500, 2291, 107500, 108000, 105000], ["20210429", 105500, 4730, 105000, 106500, 103000], ["20210430", 105000, 2537, 105000, 110000, 104000], ["20210503", 107000, 2385, 106000, 110000, 105000], ["20210504", 105500, 2432, 107000, 107500, 105500], ["20210506", 108000, 1617, 105500, 108000, 105500], ["20210507", 108500, 3697, 108000, 110000, 108000], ["20210510", 115500, 6211, 110000, 117000, 109500], ["20210511", 117500, 4823, 116500, 118000, 114000], ["20210512", 120000, 2526, 117500, 120000, 116000], ["20210513", 118500, 3034, 117500, 122000, 117500], ["20210514", 123000, 1908, 118500, 123000, 118500], ["20210517", 124500, 2776, 124000, 127500, 119500], ["20210518", 121000, 1797, 124500, 129000, 120500], ["20210520", 122500, 1107, 121500, 126000, 120000], ["20210521", 125000, 1215, 122000, 128000, 120500], ["20210524", 125000, 1153, 123500, 125000, 120500], ["20210525", 121500, 1085, 125000, 125000, 121500], ["20210526", 127000, 1268, 122000, 127000, 121500], ["20210527", 127000, 1073, 127000, 129000, 124500], ["20210528", 128000, 1567, 129500, 129500, 125500], ["20210531", 128000, 1741, 128000, 130000, 126000], ["20210601", 128500, 447, 128000, 129000, 127000], ["20210602", 128500, 663, 128500, 129500, 127000], ["20210603", 127500, 781, 128500, 129000, 127500], ["20210604", 128000, 2157, 127500, 129500, 125000], ["20210607", 128000, 405, 129500, 130000, 126500], ["20210608", 128000, 420, 128000, 128500, 126500], ["20210609", 127500, 377, 127500, 128000, 126500], ["20210610", 124000, 2713, 126500, 127500, 124000], ["20210611", 125500, 825, 124000, 128000, 123500], ["20210614", 125500, 717, 125500, 130000, 123000], ["20210615", 127000, 1119, 125500, 129000, 124000], ["20210616", 126000, 947, 126500, 129000, 126000], ["20210617", 127500, 1131, 125500, 127500, 124500], ["20210618", 128500, 593, 126500, 129000, 125500], ["20210621", 119000, 1988, 128000, 128000, 119000], ["20210622", 127500, 1726, 119500, 128000, 119500], ["20210623", 124500, 1241, 127000, 129000, 123000], ["20210624", 123500, 452, 124500, 124500, 121000], ["20210625", 126000, 591, 123000, 126000, 121500], ["20210628", 125500, 222, 126000, 128500, 125000], ["20210629", 126000, 124, 127000, 128000, 124500], ["20210630", 127000, 305, 126000, 127000, 125000], ["20210701", 124500, 366, 127000, 127000, 124500], ["20210702", 126000, 289, 124500, 126000, 122500], ["20210705", 123500, 462, 126000, 126000, 123500], ["20210706", 123500, 597, 128500, 128500, 123000], ["20210707", 121500, 968, 125000, 125000, 121500], ["20210708", 121000, 1035, 121500, 122500, 115500], ["20210709", 116500, 1324, 119000, 119500, 115000], ["20210712", 115500, 1212, 115000, 116500, 115000], ["20210713", 117000, 308, 115500, 117500, 115500], ["20210714", 119000, 299, 119000, 119000, 116000], ["20210715", 119000, 55, 119000, 119000, 118000], ["20210716", 118500, 321, 118500, 119000, 116000], ["20210719", 115500, 1852, 117000, 117500, 114000], ["20210720", 111000, 4925, 114000, 114000, 110000], ["20210721", 111500, 1077, 111500, 112000, 111000], ["20210722", 112500, 1018, 111500, 112500, 110500], ["20210723", 112500, 444, 112500, 112500, 112000], ["20210726", 113500, 683, 112500, 113500, 111500], ["20210727", 113000, 432, 113000, 113000, 112000], ["20210728", 113000, 290, 113000, 113000, 111500], ["20210729", 113000, 352, 112500, 113000, 112000], ["20210730", 113000, 969, 113000, 114500, 111500], ["20210802", 112000, 1917, 112000, 112500, 110000], ["20210803", 113500, 650, 112000, 113500, 111000], ["20210804", 113000, 257, 113500, 113500, 112500], ["20210805", 117500, 1409, 113000, 118000, 112000], ["20210806", 114500, 362, 116000, 116000, 114000], ["20210809", 114500, 464, 114500, 114500, 113000], ["20210810", 115000, 842, 114500, 115500, 113500], ["20210811", 115000, 719, 114000, 115000, 113500], ["20210812", 114500, 563, 113500, 115000, 113000], ["20210813", 114000, 867, 114500, 114500, 111500], ["20210817", 112500, 923, 112500, 113000, 110000], ["20210818", 119000, 1338, 111500, 120000, 111500], ["20210819", 115000, 2237, 118000, 118000, 113500], ["20210820", 114000, 1306, 114500, 115000, 111000], ["20210823", 119500, 1333, 113500, 119500, 112500], ["20210824", 119000, 608, 119000, 119000, 116500], ["20210825", 118500, 557, 118500, 118500, 117000], ["20210826", 118000, 186, 118500, 118500, 117000], ["20210827", 119000, 841, 118000, 120000, 117000], ["20210830", 118500, 311, 119000, 120000, 117500], ["20210831", 119500, 216, 118500, 119500, 117500], ["20210901", 119000, 126, 119500, 119500, 118000], ["20210902", 119500, 724, 119000, 120000, 118000], ["20210903", 120500, 698, 119500, 121500, 118500], ["20210906", 121000, 960, 119500, 122500, 119000], ["20210907", 120500, 451, 121000, 121000, 119500], ["20210908", 120000, 295, 120000, 120000, 119000], ["20210909", 120000, 876, 119500, 120000, 118000], ["20210910", 119000, 1779, 119000, 120500, 119000], ["20210913", 121000, 663, 119000, 122000, 118000], ["20210914", 122500, 573, 119500, 123500, 119500], ["20210915", 122000, 762, 122500, 122500, 120000], ["20210916", 122500, 812, 121500, 123000, 119000], ["20210917", 122000, 758, 121500, 124000, 120500], ["20210923", 121500, 136, 121000, 122000, 120500], ["20210924", 121500, 236, 120500, 121500, 119500], ["20210927", 120000, 202, 120000, 120000, 118500], ["20210928", 119000, 341, 119000, 119000, 117500], ["20210929", 117500, 361, 117000, 118500, 117000], ["20210930", 117500, 543, 117500, 124500, 115000], ["20211001", 121000, 1238, 117500, 121000, 115500], ["20211005", 119000, 1170, 119500, 126000, 116500], ["20211006", 117500, 693, 118000, 119500, 117000], ["20211007", 120000, 658, 118000, 120000, 116000], ["20211008", 120000, 808, 120000, 121500, 117000], ["20211012", 116000, 480, 118000, 118000, 116000], ["20211013", 117000, 337, 115000, 117000, 114500], ["20211014", 119000, 225, 117000, 119000, 117000], ["20211015", 122000, 589, 119000, 123500, 117500], ["20211018", 119500, 541, 120500, 120500, 118000], ["20211019", 119500, 386, 119000, 119500, 117500], ["20211020", 117500, 233, 119000, 119000, 117500], ["20211021", 117500, 245, 118000, 118500, 116500], ["20211022", 118000, 129, 117500, 118500, 116500], ["20211025", 118500, 261, 118000, 118500, 117000], ["20211026", 118500, 279, 118000, 118500, 117000], ["20211027", 117000, 467, 118500, 120000, 117000], ["20211028", 117000, 325, 117000, 118000, 114500], ["20211029", 117500, 304, 116500, 117500, 115500], ["20211101", 117000, 550, 117500, 118000, 116000], ["20211102", 115500, 1274, 117000, 117500, 115500], ["20211103", 116000, 373, 115500, 116500, 115000], ["20211104", 117000, 262, 116000, 117500, 116000], ["20211105", 117000, 288, 116500, 117000, 115500], ["20211108", 116500, 179, 116500, 116500, 115500], ["20211109", 116500, 547, 116500, 116500, 114000], ["20211110", 115500, 365, 116500, 116500, 114000], ["20211111", 115500, 369, 113500, 115500, 113500], ["20211112", 117500, 443, 115000, 118000, 114500], ["20211115", 117500, 1034, 117500, 117500, 116000], ["20211116", 118500, 1145, 117500, 119500, 116000], ["20211117", 116500, 1022, 118500, 120000, 116000], ["20211118", 118000, 243, 116500, 118000, 116000], ["20211119", 117500, 389, 118000, 118000, 116000], ["20211122", 117000, 1267, 117000, 117500, 115500], ["20211123", 116000, 295, 116500, 116500, 115500], ["20211124", 115500, 250, 115500, 116000, 114500], ["20211125", 115500, 89, 115000, 115500, 114500], ["20211126", 114000, 922, 114500, 115500, 114000], ["20211129", 114000, 277, 113000, 114000, 110500], ["20211130", 113000, 364, 113000, 113000, 111000], ["20211201", 112000, 754, 110500, 118000, 110500], ["20211202", 117000, 310, 111500, 118500, 110500], ["20211203", 117000, 200, 117000, 117000, 113000], ["20211206", 117000, 103, 117000, 117000, 115500], ["20211207", 117000, 133, 116500, 117000, 115500], ["20211208", 117000, 268, 117000, 117500, 116000], ["20211209", 117000, 66, 117000, 117000, 115500], ["20211210", 119500, 261, 116500, 119500, 116500], ["20211213", 118500, 258, 119000, 120000, 118000], ["20211214", 117000, 94, 118500, 118500, 117000], ["20211215", 116500, 175, 117500, 117500, 115000], ["20211216", 116500, 16, 116500, 116500, 116000], ["20211217", 116000, 255, 116500, 116500, 115000], ["20211220", 115000, 236, 115500, 116000, 114000], ["20211221", 115000, 313, 113500, 115000, 113000], ["20211222", 114000, 430, 114500, 115500, 113500], ["20211223", 120000, 1861, 115500, 124000, 113000], ["20211224", 119500, 920, 118000, 120000, 115500], ["20211227", 118500, 591, 119500, 120000, 117000], ["20211228", 117000, 2993, 118500, 121500, 115000], ["20211229", 116000, 703, 117000, 117000, 115000], ["20211230", 118500, 726, 115500, 118500, 114500], ["20220103", 119000, 289, 118500, 119000, 117500], ["20220104", 119000, 1014, 119000, 121000, 117500], ["20220105", 120000, 1097, 119000, 122000, 116500], ["20220106", 118500, 524, 119000, 119000, 117000], ["20220107", 120000, 1182, 118000, 120000, 117500], ["20220110", 121500, 506, 120000, 121500, 118000], ["20220111", 120000, 469, 120000, 120500, 117500], ["20220112", 121500, 617, 119000, 122000, 119000], ["20220113", 121000, 732, 121500, 122500, 120000], ["20220114", 120500, 1725, 120500, 121000, 119000], ["20220117", 118000, 405, 120000, 120000, 118000], ["20220118", 118500, 533, 118000, 119000, 116000], ["20220119", 118500, 209, 118000, 119000, 116500], ["20220120", 118500, 342, 118500, 119000, 117000], ["20220121", 121000, 578, 118500, 121000, 117500], ["20220124", 118000, 748, 120500, 121000, 116500], ["20220125", 114500, 677, 117500, 117500, 113000], ["20220126", 116000, 589, 114500, 120000, 112500], ["20220127", 114000, 790, 116500, 118000, 112500], ["20220128", 117500, 667, 113500, 117500, 113000], ["20220203", 118000, 197, 118000, 118000, 116500], ["20220204", 118000, 208, 118000, 118000, 116500], ["20220207", 117500, 678, 118500, 119000, 116500], ["20220208", 118000, 476, 117500, 119000, 116000], ["20220209", 119000, 369, 118000, 119000, 116500], ["20220210", 119000, 306, 119000, 119000, 117500], ["20220211", 119000, 192, 118500, 119000, 118000], ["20220214", 118000, 441, 118000, 118500, 116000], ["20220215", 115000, 1005, 118000, 118000, 114500], ["20220216", 119500, 1207, 115500, 119500, 115500], ["20220217", 119000, 856, 119500, 119500, 117500], ["20220218", 119000, 311, 118000, 119000, 116500], ["20220221", 118500, 390, 118500, 118500, 117500], ["20220222", 118000, 203, 116000, 118000, 116000], ["20220223", 116500, 254, 116500, 117500, 116000], ["20220224", 118000, 1134, 116000, 118000, 114000], ["20220225", 117000, 429, 118000, 118000, 116000], ["20220228", 117000, 199, 117500, 118000, 115000], ["20220302", 120000, 686, 116000, 120000, 115500], ["20220303", 120000, 743, 119500, 120000, 118000], ["20220304", 125500, 778, 119500, 126000, 118500], ["20220307", 122000, 939, 124000, 127000, 121500], ["20220308", 125500, 807, 120500, 125500, 119000], ["20220310", 132500, 11178, 126500, 139000, 123500], ["20220311", 131000, 3738, 136500, 137000, 131000], ["20220314", 130000, 1367, 131000, 132500, 129000], ["20220315", 131500, 1294, 129500, 132000, 129000], ["20220316", 133000, 597, 132000, 134000, 131500], ["20220317", 132000, 1370, 134500, 134500, 130500], ["20220318", 133000, 1426, 132000, 134000, 131500], ["20220321", 136000, 2794, 134000, 138000, 134000], ["20220322", 140000, 2782, 136000, 140000, 136000], ["20220323", 140000, 2695, 143000, 145000, 138000], ["20220324", 144000, 2729, 140000, 146500, 140000], ["20220325", 143500, 1710, 143500, 146500, 142000], ["20220328", 141500, 2209, 142500, 145000, 139500], ["20220329", 143000, 2053, 141000, 146000, 140000], ["20220330", 140500, 1782, 144000, 147000, 140500], ["20220331", 143500, 986, 140000, 144000, 138000], ["20220401", 144500, 1545, 143000, 147000, 141500], ["20220404", 147500, 1535, 144000, 148500, 143500], ["20220405", 146500, 1471, 147500, 148500, 145000], ["20220406", 146500, 2380, 146500, 148000, 144500], ["20220407", 143000, 2369, 146000, 146000, 142500], ["20220408", 145500, 3255, 143000, 149000, 142000], ["20220411", 145500, 0, 0, 0, 0], ["20220412", 145500, 0, 0, 0, 0], ["20220413", 145500, 0, 0, 0, 0], ["20220414", 145500, 0, 0, 0, 0], ["20220415", 145500, 0, 0, 0, 0], ["20220418", 12700, 119377, 13550, 13700, 12250], ["20220419", 12600, 37240, 12700, 12700, 12300], ["20220420", 12700, 24595, 12600, 12950, 12500], ["20220421", 13000, 16966, 12800, 13200, 12750], ["20220422", 12950, 16992, 12900, 13300, 12850], ["20220425", 12700, 38578, 12850, 13050, 12500], ["20220426", 13000, 9863, 12700, 13000, 12550], ["20220427", 13050, 9167, 12750, 13100, 12600], ["20220428", 13100, 5151, 12900, 13150, 12800], ["20220429", 13150, 8256, 13100, 13350, 12950], ["20220502", 13150, 6926, 13050, 13200, 12900], ["20220503", 13100, 3086, 13150, 13250, 13000], ["20220504", 13050, 12032, 13100, 13100, 12600], ["20220506", 12950, 9267, 12900, 12950, 12650], ["20220509", 12650, 13181, 12950, 12950, 12350], ["20220510", 12900, 16998, 12500, 13100, 12150], ["20220511", 12550, 14391, 13050, 13050, 12500], ["20220512", 12500, 12960, 12650, 12650, 12150], ["20220513", 12350, 11252, 12450, 12500, 12200], ["20220516", 12400, 5272, 12500, 12700, 12200], ["20220517", 12600, 9387, 12400, 12600, 12300], ["20220518", 12250, 4607, 12700, 12700, 12250], ["20220519", 11950, 3781, 12000, 12100, 11900], ["20220520", 12500, 3948, 12200, 12500, 11950], ["20220523", 12450, 3302, 12450, 12450, 12250], ["20220524", 12400, 4782, 12500, 12700, 12150], ["20220525", 12150, 8724, 12400, 12400, 12000], ["20220526", 12400, 7382, 12150, 12400, 12000], ["20220527", 12350, 3811, 12400, 12500, 12100], ["20220530", 12400, 3717, 12300, 12450, 12250], ["20220531", 12400, 3760, 12400, 12500, 12150], ["20220602", 12350, 2747, 12350, 12400, 12100], ["20220603", 12300, 5862, 12300, 12550, 12100], ["20220607", 12350, 8161, 12300, 12350, 12050], ["20220608", 12050, 1061, 12100, 12250, 12050], ["20220609", 12100, 124804, 12050, 13250, 11850], ["20220610", 12100, 6343, 11950, 12100, 11800], ["20220613", 11900, 9305, 11750, 11900, 11550], ["20220614", 11850, 4987, 11450, 11850, 11350], ["20220615", 11400, 2971, 11800, 11850, 11400], ["20220616", 11400, 5754, 11400, 12050, 11300], ["20220617", 11800, 3730, 11350, 11800, 10900], ["20220620", 11350, 10180, 11600, 11700, 10800], ["20220621", 11100, 7167, 11050, 11300, 11000], ["20220622", 10800, 8099, 11100, 11100, 10500], ["20220623", 11300, 10551, 10700, 11350, 10350], ["20220624", 11600, 14534, 11000, 11700, 11000], ["20220627", 11300, 17284, 11600, 11700, 11200], ["20220628", 11600, 8652, 11300, 11600, 11050], ["20220629", 11800, 6345, 11400, 11850, 11250], ["20220630", 11450, 6999, 11650, 11850, 11400], ["20220701", 11450, 5119, 11400, 11450, 11150], ["20220704", 11200, 3371, 11300, 11350, 11150], ["20220705", 11400, 3554, 11150, 11400, 11150], ["20220706", 11300, 9175, 11400, 11900, 11200], ["20220707", 11400, 2355, 11300, 11400, 11200], ["20220708", 11600, 2384, 11550, 11800, 11400], ["20220711", 11250, 13584, 11600, 11700, 11250], ["20220712", 11000, 3387, 11250, 11250, 11000], ["20220713", 11450, 5850, 11000, 11650, 10950], ["20220714", 11000, 13724, 11400, 11900, 11000], ["20220715", 11200, 13782, 11050, 11250, 10950], ["20220718", 11450, 1581, 11200, 11450, 11150], ["20220719", 11450, 5786, 11400, 11700, 11250], ["20220720", 11600, 15585, 11400, 11650, 11250], ["20220721", 11650, 5198, 11500, 11900, 11500], ["20220722", 11550, 7502, 11650, 11850, 11400], ["20220725", 11400, 3933, 11500, 11600, 11400], ["20220726", 11500, 999, 11400, 11500, 11300], ["20220727", 11600, 1960, 11350, 11600, 11350], ["20220728", 11550, 3338, 11600, 11700, 11500], ["20220729", 11550, 11744, 11500, 11900, 11400], ["20220801", 11500, 2325, 11550, 11550, 11400], ["20220802", 11750, 3958, 11500, 11750, 11400], ["20220803", 11900, 11824, 11700, 12000, 11600], ["20220804", 11950, 6246, 11850, 12000, 11650], ["20220805", 11950, 19764, 11950, 12250, 11750], ["20220808", 11900, 9224, 11950, 12500, 11900], ["20220809", 12100, 6896, 11950, 12100, 11800], ["20220810", 12000, 4337, 11950, 12100, 11800], ["20220811", 11850, 4055, 12000, 12000, 11850], ["20220812", 12200, 5464, 11850, 12200, 11800], ["20220816", 12200, 8344, 12200, 12350, 12050], ["20220817", 12250, 6257, 12200, 12400, 12100], ["20220818", 11950, 7684, 12050, 12100, 11850], ["20220819", 12200, 8291, 11900, 12300, 11900], ["20220822", 12200, 5360, 12150, 12300, 12050], ["20220823", 12200, 7428, 12100, 12250, 12000], ["20220824", 12200, 8561, 12350, 12350, 12050], ["20220825", 12100, 7796, 12200, 12300, 12050], ["20220826", 12400, 24014, 12100, 12600, 12000], ["20220829", 11800, 10042, 12350, 12350, 11800], ["20220830", 12000, 6087, 11750, 12000, 11700], ["20220831", 12050, 3000, 11900, 12150, 11900], ["20220901", 11950, 3452, 12050, 12050, 11900], ["20220902", 11800, 5921, 11950, 11950, 11700], ["20220905", 11550, 9339, 11700, 11800, 11500], ["20220906", 11550, 5759, 11500, 12150, 11500], ["20220907", 11900, 3810, 11650, 12300, 11550], ["20220908", 11850, 21327, 11900, 12200, 11700], ["20220913", 11850, 5675, 11950, 12150, 11850], ["20220914", 11900, 1283, 11850, 11900, 11700], ["20220915", 12100, 2792, 11850, 12150, 11800], ["20220916", 12050, 5262, 12000, 12200, 11900], ["20220919", 11750, 2021, 12000, 12000, 11750], ["20220920", 11750, 2773, 11700, 11850, 11650], ["20220921", 12000, 1812, 11750, 12150, 11700], ["20220922", 11900, 1641, 11850, 11950, 11800], ["20220923", 12100, 2141, 11850, 12150, 11650], ["20220926", 11100, 17079, 12000, 12000, 11100], ["20220927", 11300, 2277, 11000, 11400, 10900], ["20220928", 10950, 990, 11250, 11500, 10900], ["20220929", 11200, 625, 11200, 11200, 11050], ["20220930", 11100, 2579, 11200, 11450, 10800], ["20221004", 11100, 14958, 11350, 11350, 11000], ["20221005", 10900, 12824, 11300, 11300, 10900], ["20221006", 11500, 19887, 11100, 11650, 10900], ["20221007", 11200, 11915, 11350, 11400, 11200], ["20221011", 11100, 5904, 11200, 11200, 10850], ["20221012", 11400, 11783, 10950, 11500, 10950], ["20221013", 11200, 2496, 11300, 11650, 10950], ["20221014", 11400, 2835, 11300, 11650, 11150], ["20221017", 11400, 1787, 11400, 11450, 11250], ["20221018", 11500, 5591, 11450, 11800, 11350], ["20221019", 11600, 2321, 11650, 11850, 11400], ["20221020", 11350, 918, 11600, 11600, 11350], ["20221021", 11750, 5930, 11350, 11750, 11000], ["20221024", 11250, 3975, 11650, 11700, 11250], ["20221025", 11150, 1875, 11350, 11350, 11150], ["20221026", 11250, 2872, 11150, 11400, 11100], ["20221027", 11150, 1038, 11200, 11300, 11100], ["20221028", 11450, 1809, 11250, 11500, 11050], ["20221031", 11500, 1820, 11550, 11550, 11250], ["20221101", 11700, 4300, 11450, 11950, 11300], ["20221102", 11500, 7258, 11900, 12000, 11450], ["20221103", 11600, 2311, 11400, 11650, 11350], ["20221104", 11750, 3560, 11500, 11750, 11400], ["20221107", 11600, 3414, 11600, 12000, 11450], ["20221108", 11700, 28923, 11600, 11750, 11550], ["20221109", 11600, 7164, 11700, 11850, 11550], ["20221110", 11650, 8673, 11600, 11800, 11450], ["20221111", 11700, 1804, 11650, 11900, 11600], ["20221114", 11600, 4781, 11700, 11700, 11500], ["20221115", 11850, 6324, 11600, 12200, 11600], ["20221116", 12000, 5709, 11800, 12050, 11750], ["20221117", 11650, 6460, 11850, 12050, 11650], ["20221118", 11450, 3655, 11600, 11800, 11450], ["20221121", 11150, 8213, 11450, 11450, 11150], ["20221122", 11200, 3454, 11150, 11200, 11100], ["20221123", 11400, 3561, 11200, 11400, 11200], ["20221124", 11400, 3288, 11400, 11600, 11400], ["20221125", 11600, 911, 11450, 11600, 11450], ["20221128", 11450, 1309, 11600, 11600, 11400], ["20221129", 11450, 1654, 11450, 11500, 11300], ["20221130", 11600, 1288, 11450, 11600, 11300], ["20221201", 11500, 9789, 11650, 11650, 11450], ["20221202", 11250, 25061, 11500, 11600, 11250], ["20221205", 11350, 2870, 11250, 11400, 11250], ["20221206", 11200, 3361, 11300, 11400, 11200], ["20221207", 11200, 1796, 11250, 11250, 11050], ["20221208", 11050, 5581, 11150, 11550, 11000], ["20221209", 11100, 6030, 11150, 11150, 11050], ["20221212", 11100, 5908, 11150, 11150, 10950], ["20221213", 11150, 11313, 11100, 11150, 10900], ["20221214", 11150, 4022, 11100, 11150, 11000], ["20221215", 11150, 6198, 11100, 11150, 11050], ["20221216", 11150, 1523, 11000, 11150, 11000], ["20221219", 11000, 3177, 11050, 11100, 11000], ["20221220", 10950, 4380, 11000, 11000, 10900], ["20221221", 10950, 8550, 10900, 11000, 10850], ["20221222", 10950, 1046, 10900, 11050, 10900], ["20221223", 10950, 1042, 11000, 11000, 10900], ["20221226", 11000, 3629, 10900, 11000, 10750], ["20221227", 10900, 3140, 10900, 11100, 10800], ["20221228", 10700, 3367, 11050, 11050, 10700], ["20221229", 11150, 3502, 10700, 11200, 10500], ["20230102", 10650, 2031, 11150, 11150, 10650], ["20230103", 10500, 2287, 10650, 10650, 10500], ["20230104", 10750, 685, 10600, 10900, 10450], ["20230105", 10650, 881, 10750, 11000, 10650], ["20230106", 10900, 3564, 11000, 11000, 10550], ["20230109", 10700, 9032, 10900, 11000, 10650], ["20230110", 10750, 12183, 10700, 10750, 10500], ["20230111", 10800, 2822, 10700, 10850, 10650], ["20230112", 10650, 9033, 10800, 10800, 10550], ["20230113", 10650, 10805, 10600, 10750, 10600], ["20230116", 10800, 1883, 10700, 10800, 10600], ["20230117", 10750, 2845, 10800, 10850, 10650], ["20230118", 10750, 1210, 10650, 10800, 10650], ["20230119", 10750, 900, 10700, 10750, 10650], ["20230120", 10950, 2222, 10750, 10950, 10650], ["20230125", 10910, 3059, 10920, 10920, 10780], ["20230126", 10860, 2261, 10850, 10890, 10800], ["20230127", 10840, 6829, 10870, 10880, 10780], ["20230130", 10770, 1389, 10850, 10850, 10770], ["20230131", 10740, 3499, 10800, 10800, 10670], ["20230201", 10800, 463, 10730, 10800, 10730], ["20230202", 10990, 1786, 10820, 10990, 10800], ["20230203", 10980, 8951, 10980, 10980, 10830], ["20230206", 11050, 5831, 10980, 11050, 10810], ["20230207", 10880, 1328, 10940, 10940, 10880], ["20230208", 10920, 860, 10880, 10930, 10880], ["20230209", 10940, 7647, 10910, 11020, 10850], ["20230210", 10900, 2783, 10940, 10940, 10890], ["20230213", 10860, 2105, 10910, 10910, 10810], ["20230214", 10850, 2016, 10890, 10900, 10830], ["20230215", 10790, 2906, 10900, 10910, 10770], ["20230216", 10800, 1339, 10710, 10840, 10700], ["20230217", 10940, 7164, 10780, 10970, 10710], ["20230220", 11500, 10957, 10930, 11500, 10890], ["20230221", 11430, 3172, 11440, 11450, 11240], ["20230222", 11300, 2210, 11380, 11380, 11170], ["20230223", 11220, 1816, 11150, 11280, 11150], ["20230224", 11220, 659, 11210, 11220, 11150], ["20230227", 11170, 2535, 11130, 11190, 11020], ["20230228", 11600, 2756, 11110, 11790, 11110], ["20230302", 11580, 10135, 11480, 11750, 11400], ["20230303", 11630, 8690, 11530, 11700, 11400], ["20230306", 11340, 11671, 11530, 11670, 11200], ["20230307", 11270, 2620, 11340, 11370, 11200], ["20230308", 11180, 3645, 11320, 11320, 11150], ["20230309", 11120, 2275, 11140, 11210, 11100], ["20230310", 10990, 2118, 11100, 11110, 10950], ["20230313", 10900, 7450, 10720, 10970, 10710], ["20230314", 10610, 5009, 10850, 10850, 10610], ["20230315", 10640, 4283, 10610, 11000, 10610], ["20230316", 10770, 6390, 10750, 10840, 10560], ["20230317", 10780, 3708, 10800, 10950, 10780], ["20230320", 10700, 3533, 10810, 10810, 10700], ["20230321", 10680, 7138, 10800, 10800, 10680], ["20230322", 10660, 10473, 10800, 10800, 10660], ["20230323", 10640, 10540, 10700, 11000, 10620], ["20230324", 10770, 5239, 10650, 10770, 10580], ["20230327", 10570, 5956, 10770, 10770, 10520], ["20230328", 10900, 2291, 10580, 11000, 10530], ["20230329", 10670, 5164, 10900, 10900, 10630], ["20230330", 10700, 5054, 10670, 10780, 10670], ["20230331", 10830, 5693, 10720, 10970, 10720], ["20230403", 11100, 4575, 10830, 11100, 10820], ["20230404", 10920, 9085, 11150, 11150, 10920], ["20230405", 11100, 3494, 10920, 11100, 10890], ["20230406", 11100, 10248, 11010, 11380, 10840], ["20230407", 11130, 4562, 11040, 11130, 10860], ["20230410", 11360, 4371, 11010, 11370, 10950], ["20230411", 11140, 6359, 11170, 11200, 11000], ["20230412", 11330, 2433, 11120, 11350, 11050], ["20230413", 11330, 1460, 11320, 11330, 11240], ["20230414", 11250, 2506, 11320, 11370, 11240], ["20230417", 11360, 2874, 11170, 11370, 11160], ["20230418", 11290, 983, 11360, 11360, 11270], ["20230419", 11400, 2327, 11290, 11400, 11240], ["20230420", 11340, 771, 11350, 11350, 11250], ["20230421", 11320, 4725, 11160, 11320, 11120], ["20230424", 11180, 7149, 11220, 11260, 11110], ["20230425", 11350, 5891, 11110, 11350, 11020], ["20230426", 11200, 3044, 11230, 11230, 11110], ["20230427", 11300, 1922, 11110, 11300, 11100], ["20230428", 11280, 1723, 11290, 11290, 11150], ["20230502", 11180, 3359, 11240, 11400, 11130], ["20230503", 11170, 1438, 11180, 11180, 11120], ["20230504", 11170, 761, 11160, 11180, 11100], ["20230508", 11270, 2945, 11100, 11350, 11100], ["20230509", 11200, 1447, 11240, 11240, 11130], ["20230510", 11200, 2261, 11160, 11230, 11140], ["20230511", 11150, 8406, 11160, 11190, 11110], ["20230512", 11120, 924, 11140, 11160, 11120], ["20230515", 11190, 929, 11120, 11190, 11090], ["20230516", 11090, 2682, 11190, 11190, 11090], ["20230517", 11020, 4844, 11110, 11130, 11000], ["20230518", 11000, 3567, 11090, 11140, 10990], ["20230519", 11080, 7399, 11000, 11100, 10980], ["20230522", 11060, 17601, 11060, 11060, 10950], ["20230523", 10920, 11668, 11000, 11030, 10880], ["20230524", 10880, 1200, 10890, 10910, 10860], ["20230525", 10840, 2347, 10880, 10920, 10830], ["20230526", 10900, 3701, 10840, 11050, 10810], ["20230530", 10760, 15093, 10950, 11170, 10760], ["20230531", 10750, 3951, 10770, 10830, 10750], ["20230601", 10710, 3385, 10750, 10950, 10700], ["20230602", 10720, 741, 10880, 10880, 10700], ["20230605", 10800, 2377, 10870, 10870, 10750], ["20230607", 10710, 7630, 10800, 10840, 10700], ["20230608", 10720, 440, 10710, 10740, 10710], ["20230609", 10890, 4036, 10720, 10990, 10720], ["20230612", 10730, 7662, 10890, 10890, 10700], ["20230613", 10730, 1182, 10730, 10770, 10720], ["20230614", 10860, 2845, 10730, 10880, 10690], ["20230615", 10680, 4043, 10760, 10760, 10620], ["20230616", 10650, 3168, 10710, 10710, 10590], ["20230619", 10620, 2825, 10650, 10660, 10590], ["20230620", 10600, 1104, 10620, 10650, 10590], ["20230621", 10500, 2846, 10590, 10600, 10500], ["20230622", 10480, 3427, 10490, 10540, 10470], ["20230623", 10700, 11233, 10470, 10700, 10320], ["20230626", 10680, 4181, 10660, 10680, 10410], ["20230627", 10660, 2809, 10670, 10670, 10570], ["20230628", 10630, 7478, 10590, 10630, 10490], ["20230629", 10420, 27691, 10580, 10580, 10400], ["20230630", 10560, 1680, 10410, 10560, 10400], ["20230703", 10480, 4701, 10560, 10560, 10420], ["20230704", 10480, 2769, 10590, 10590, 10400], ["20230705", 10480, 2550, 10480, 10480, 10390], ["20230706", 10400, 3634, 10420, 10480, 10340], ["20230707", 10300, 3624, 10340, 10340, 10200], ["20230710", 10180, 7300, 10280, 10310, 10180], ["20230711", 10150, 4997, 10180, 10290, 10140], ["20230712", 10200, 2630, 10150, 10200, 10100], ["20230713", 10190, 1014, 10230, 10230, 10130], ["20230714", 10200, 3335, 10130, 10750, 10120], ["20230717", 10250, 6785, 10300, 10460, 10150], ["20230718", 10040, 23034, 10250, 10340, 10030], ["20230719", 10000, 2127, 10300, 10300, 10000], ["20230720", 9990, 5577, 9950, 10010, 9940], ["20230721", 10050, 6187, 9990, 10100, 9900], ["20230724", 9920, 9864, 10090, 10090, 9840], ["20230725", 9590, 29604, 9920, 10010, 9530], ["20230726", 9200, 20766, 9590, 9590, 9060], ["20230727", 9520, 8683, 9200, 9520, 9100], ["20230728", 9850, 10884, 9520, 9900, 9410], ["20230731", 9810, 11554, 9850, 10050, 9330], ["20230801", 9890, 6902, 10050, 10050, 9710], ["20230802", 9940, 15348, 10040, 10040, 9720], ["20230803", 9910, 25426, 9860, 9980, 9710], ["20230804", 9850, 43972, 9890, 9990, 9750], ["20230807", 9770, 110640, 9850, 9990, 9750], ["20230808", 9790, 3134, 9770, 9790, 9670], ["20230809", 9900, 2235, 9710, 9900, 9660], ["20230810", 9830, 12902, 9980, 9980, 9730], ["20230811", 9800, 14170, 9810, 9990, 9690], ["20230814", 9730, 10989, 9800, 9940, 9640], ["20230816", 9550, 12447, 9730, 9730, 9480], ["20230817", 9550, 10938, 9550, 9600, 9280], ["20230818", 9490, 3740, 9440, 9750, 9340], ["20230821", 9470, 64858, 9480, 9740, 9390], ["20230822", 9380, 1777, 9470, 9490, 9370], ["20230823", 9440, 669, 9490, 9490, 9320], ["20230824", 9500, 2260, 9370, 9500, 9330], ["20230825", 9830, 4079, 9530, 9870, 9410], ["20230828", 9650, 4286, 9680, 9770, 9500], ["20230829", 9790, 1999, 9650, 9820, 9580], ["20230830", 9730, 3455, 9800, 9810, 9680], ["20230831", 9780, 3312, 9740, 9840, 9740], ["20230901", 9740, 2828, 9850, 10000, 9740], ["20230904", 9810, 2931, 9740, 9840, 9730], ["20230905", 9570, 21610, 9730, 9820, 9420], ["20230906", 9230, 23118, 9560, 9560, 9230], ["20230907", 9140, 15131, 9240, 9280, 9100], ["20230908", 9470, 7247, 9140, 9500, 9100], ["20230911", 9250, 9422, 9370, 9380, 9190], ["20230912", 9160, 8588, 9240, 9240, 9090], ["20230913", 9080, 4791, 9100, 9130, 9020], ["20230914", 9070, 6747, 9040, 9080, 8990], ["20230915", 9160, 4213, 9070, 9200, 9030], ["20230918", 9180, 4481, 9150, 9200, 9060], ["20230919", 9100, 3251, 9120, 9160, 9090], ["20230920", 9160, 4153, 9120, 9170, 9090], ["20230921", 9150, 9425, 9170, 9170, 9010], ["20230922", 9150, 4095, 9150, 9150, 9010], ["20230925", 9160, 4338, 9150, 9230, 9030], ["20230926", 9100, 4851, 9090, 9170, 9060], ["20230927", 9140, 5743, 9100, 9190, 9030], ["20231004", 9060, 8355, 9130, 9130, 9030], ["20231005", 9210, 2883, 9040, 9210, 9040], ["20231006", 9080, 7218, 9180, 9180, 9060], ["20231010", 9020, 7573, 9090, 9130, 8960], ["20231011", 9070, 1255, 9020, 9070, 9000], ["20231012", 9070, 6495, 9050, 9140, 9050], ["20231013", 9160, 16713, 9110, 9170, 8990], ["20231016", 9030, 57483, 9160, 9230, 9020], ["20231017", 9100, 1761, 9120, 9140, 9040], ["20231018", 9100, 3990, 9190, 9290, 9100], ["20231019", 9080, 974, 9100, 9190, 9060], ["20231020", 9060, 4444, 9100, 9100, 8990], ["20231023", 9150, 3264, 9060, 9170, 8880], ["20231024", 9100, 303, 9080, 9100, 9010], ["20231025", 9120, 1053, 9100, 9140, 9050], ["20231026", 9070, 998, 9060, 9070, 9000], ["20231027", 9110, 1593, 9020, 9140, 9000], ["20231030", 9170, 1629, 9110, 9180, 9060], ["20231031", 9210, 1697, 9170, 9210, 9050], ["20231101", 9110, 2699, 9160, 9170, 9040], ["20231102", 9180, 2846, 9130, 9190, 9060], ["20231103", 9160, 1696, 9200, 9290, 9120], ["20231106", 9150, 7613, 9260, 9260, 9120], ["20231107", 9130, 1056, 9150, 9150, 9060], ["20231108", 9460, 252857, 9120, 10870, 9100], ["20231109", 9400, 14485, 9460, 9520, 9250], ["20231110", 9350, 8181, 9370, 9440, 9230], ["20231113", 9200, 8265, 9350, 9350, 9180], ["20231114", 9210, 5560, 9170, 9250, 9100], ["20231115", 9270, 3220, 9190, 9370, 9170], ["20231116", 9340, 7183, 9270, 9350, 9230], ["20231117", 9330, 8235, 9340, 9350, 9160], ["20231120", 9460, 2468, 9330, 9460, 9210], ["20231121", 9480, 3871, 9460, 9500, 9380], ["20231122", 9490, 1582, 9490, 9540, 9410], ["20231123", 9450, 3507, 9490, 9540, 9430], ["20231124", 9500, 5361, 9460, 9550, 9380], ["20231127", 9450, 718, 9500, 9560, 9390], ["20231128", 9490, 4101, 9500, 9500, 9350], ["20231129", 9410, 1350, 9480, 9480, 9350], ["20231130", 9400, 1155, 9450, 9450, 9320], ["20231201", 9400, 748, 9400, 9490, 9340], ["20231204", 9510, 2653, 9420, 9590, 9320], ["20231205", 9490, 835, 9510, 9520, 9440], ["20231206", 9460, 1139, 9490, 9490, 9380], ["20231207", 9440, 694, 9450, 9450, 9340], ["20231208", 9500, 1012, 9440, 9500, 9370], ["20231211", 9440, 471, 9490, 9510, 9410], ["20231212", 9410, 383, 9490, 9500, 9380], ["20231213", 9470, 4725, 9470, 9490, 9370], ["20231214", 9390, 3461, 9530, 9530, 9300], ["20231215", 9390, 4748, 9380, 9470, 9300], ["20231218", 9400, 1388, 9380, 9410, 9300], ["20231219", 9350, 2840, 9400, 9500, 9280], ["20231220", 9340, 2280, 9350, 9350, 9290], ["20231221", 9300, 3642, 9340, 9500, 9290], ["20231222", 9290, 3426, 9300, 9310, 9250], ["20231226", 9270, 3580, 9290, 9320, 9260], ["20231227", 9170, 2520, 9250, 9270, 9150], ["20231228", 9440, 2863, 9170, 9440, 9170], ["20240102", 9260, 2475, 9420, 9420, 9210], ["20240103", 9270, 4342, 9300, 9300, 9180], ["20240104", 9250, 3825, 9260, 9260, 9150], ["20240105", 9280, 5028, 9240, 9280, 9160], ["20240108", 9190, 10904, 9320, 9320, 9050], ["20240109", 9150, 10933, 9230, 9230, 9060], ["20240110", 9130, 7833, 9150, 9190, 9060], ["20240111", 9140, 2675, 9210, 9210, 9080], ["20240112", 9290, 3148, 9220, 9320, 9080], ["20240115", 9130, 9624, 9290, 9290, 9080], ["20240116", 9030, 15852, 9150, 9580, 9030], ["20240117", 9030, 7054, 9020, 9090, 8910], ["20240118", 9120, 5339, 9030, 9120, 8950], ["20240119", 9080, 1638, 9120, 9330, 8990], ["20240122", 9110, 755, 9150, 9150, 9020], ["20240123", 9040, 2789, 9270, 9270, 9040], ["20240124", 9050, 5243, 9060, 9100, 9030], ["20240125", 9100, 4629, 9150, 9150, 9020], ["20240126", 9330, 5953, 9100, 9380, 9060], ["20240129", 9410, 9820, 9330, 9440, 9150], ["20240130", 9490, 12211, 9410, 9600, 9340], ["20240131", 9470, 22909, 9490, 9620, 9430], ["20240201", 9690, 15248, 9460, 9780, 9420], ["20240202", 9860, 10476, 9700, 9950, 9680], ["20240205", 10040, 16601, 9940, 10090, 9780], ["20240206", 9920, 14720, 9980, 10100, 9670], ["20240207", 9930, 6683, 9900, 9950, 9620], ["20240208", 9920, 8372, 9920, 9960, 9820], ["20240213", 9890, 4982, 9920, 9970, 9810], ["20240214", 9800, 5389, 9800, 9900, 9650], ["20240215", 9780, 7623, 9800, 9930, 9610], ["20240216", 9750, 5045, 9850, 9920, 9570], ["20240219", 9750, 4112, 9790, 9790, 9660], ["20240220", 9750, 2527, 9750, 9790, 9650], ["20240221", 9750, 8443, 9750, 9750, 9620], ["20240222", 9750, 12707, 9720, 9790, 9630], ["20240223", 9720, 9863, 9750, 9750, 9660], ["20240226", 9700, 7485, 9720, 9720, 9460], ["20240227", 9700, 4836, 9640, 9700, 9460], ["20240228", 9680, 2927, 9580, 9680, 9560], ["20240229", 9640, 2529, 9650, 9680, 9580], ["20240304", 9610, 13573, 9640, 9640, 9560], ["20240305", 9600, 1687, 9510, 9700, 9510], ["20240306", 9530, 1113, 9610, 9610, 9520], ["20240307", 9520, 2865, 9540, 9600, 9490], ["20240308", 9480, 4707, 9530, 9620, 9480], ["20240311", 9450, 7594, 9490, 9520, 9170], ["20240312", 9410, 1327, 9440, 9520, 9390], ["20240313", 9330, 2135, 9410, 9410, 9330], ["20240314", 9320, 19854, 9330, 9350, 9310], ["20240315", 9320, 2191, 9330, 9490, 9320], ["20240318", 9410, 2471, 9350, 9480, 9350], ["20240319", 9430, 636, 9410, 9650, 9350], ["20240320", 9370, 1980, 9430, 9640, 9360], ["20240321", 9460, 1002, 9430, 9470, 9370], ["20240322", 9470, 4821, 9440, 9560, 9390], ["20240325", 9460, 1420, 9390, 9580, 9370], ["20240326", 9570, 1173, 9660, 9660, 9370], ["20240327", 9590, 2182, 9470, 9630, 9410], ["20240328", 9530, 667, 9590, 9610, 9440], ["20240329", 9470, 6097, 9530, 9640, 9460], ["20240401", 9410, 513, 9470, 9540, 9380], ["20240402", 9420, 397, 9490, 9490, 9400], ["20240403", 9410, 5472, 9600, 9890, 9240], ["20240404", 9450, 391, 9410, 9500, 9350], ["20240405", 9370, 510, 9430, 9600, 9370], ["20240408", 9370, 733, 9410, 9410, 9300], ["20240409", 9340, 1039, 9320, 9590, 9320], ["20240411", 9330, 283, 9590, 9590, 9260], ["20240412", 9370, 2053, 9330, 9400, 9300], ["20240415", 9390, 2162, 9300, 9450, 9200], ["20240416", 9300, 2225, 9310, 9380, 9210], ["20240417", 9390, 268, 9250, 9450, 9250], ["20240418", 9430, 992, 9360, 9440, 9320], ["20240419", 9210, 1950, 9430, 9430, 9190], ["20240422", 9180, 850, 9160, 9360, 9160], ["20240423", 9340, 968, 9230, 9360, 9130], ["20240424", 9280, 507, 9340, 9430, 9230], ["20240425", 9330, 1383, 9280, 9350, 9230], ["20240426", 9380, 1023, 9400, 9400, 9150], ["20240429", 9380, 6045, 9290, 9400, 9260], ["20240430", 9320, 1853, 9590, 9590, 9290], ["20240502", 9260, 960, 9310, 9320, 9230], ["20240503", 9280, 708, 9490, 9500, 9250], ["20240507", 9200, 1972, 9540, 9540, 9180], ["20240508", 9300, 1982, 9200, 9300, 9200], ["20240509", 9250, 409, 9260, 9270, 9240], ["20240510", 9210, 1843, 9250, 9270, 9210], ["20240513", 9220, 885, 9220, 9240, 9170], ["20240514", 9220, 372, 9210, 9320, 9200], ["20240516", 9320, 4589, 9230, 9340, 9220], ["20240517", 9310, 4047, 9270, 9320, 9210], ["20240520", 9300, 3286, 9310, 9400, 9230], ["20240521", 9240, 3381, 9230, 9370, 9170], ["20240522", 9230, 1645, 9290, 9300, 9190], ["20240523", 9270, 1213, 9230, 9270, 9230], ["20240524", 9260, 6361, 9250, 9360, 9160], ["20240527", 9250, 736, 9260, 9260, 9200], ["20240528", 9260, 3255, 9210, 9280, 9200], ["20240529", 9280, 4891, 9210, 9360, 9150], ["20240530", 9250, 1083, 9210, 9270, 9170], ["20240531", 9210, 1110, 9250, 9280, 9190], ["20240603", 9330, 4235, 9200, 9330, 9160], ["20240604", 9330, 64, 9340, 9340, 9250], ["20240605", 9100, 3518, 9310, 9350, 9100], ["20240607", 9190, 2547, 9190, 9230, 9110], ["20240610", 9170, 3905, 9190, 9340, 9080], ["20240611", 9120, 1407, 9170, 9170, 9120], ["20240612", 9120, 751, 9120, 9170, 9090], ["20240613", 9170, 636, 9170, 9230, 9100], ["20240614", 9080, 4459, 9120, 9200, 9080], ["20240617", 9080, 2068, 9080, 9130, 9060], ["20240618", 9090, 2301, 9080, 9110, 9070], ["20240619", 9050, 873, 9130, 9130, 9040], ["20240620", 9080, 1796, 9080, 9100, 9050], ["20240621", 9020, 6356, 9100, 9100, 9020], ["20240624", 9020, 4728, 9100, 9100, 8940], ["20240625", 9020, 359, 9070, 9070, 9000], ["20240626", 9050, 1317, 9150, 9150, 9010], ["20240627", 9070, 1557, 9100, 9100, 9000], ["20240628", 9110, 537, 9070, 9150, 9010], ["20240701", 9100, 528, 9050, 9110, 9030], ["20240702", 9070, 1661, 9100, 9100, 9020], ["20240703", 9020, 932, 9040, 9060, 9000], ["20240704", 9070, 1580, 9020, 9120, 9000], ["20240705", 9050, 1080, 9280, 9280, 8990], ["20240708", 9000, 594, 9080, 9140, 8980], ["20240709", 9020, 170, 9060, 9060, 9000], ["20240710", 9030, 897, 9100, 9100, 8970], ["20240711", 8970, 4582, 9020, 9030, 8960], ["20240712", 8990, 3367, 8980, 9020, 8900], ["20240715", 9000, 488, 9000, 9040, 8970], ["20240716", 9050, 6003, 9000, 9050, 8980], ["20240717", 9020, 2993, 9010, 9040, 8990], ["20240718", 8980, 4239, 9010, 9050, 8970], ["20240719", 8960, 3080, 8990, 9000, 8940], ["20240722", 8990, 1976, 9040, 9040, 8900], ["20240723", 9000, 1932, 8980, 9000, 8950], ["20240724", 8940, 2236, 8980, 9000, 8920], ["20240725", 8930, 832, 8940, 8940, 8890], ["20240726", 8990, 289, 8910, 8990, 8890], ["20240729", 9100, 1297, 8940, 9250, 8940], ["20240730", 8960, 2080, 9030, 9090, 8950], ["20240731", 8990, 556, 8960, 9010, 8960], ["20240801", 9080, 1599, 9000, 9080, 8940], ["20240802", 8850, 3562, 9040, 9040, 8850], ["20240805", 8570, 10534, 8850, 8850, 8440], ["20240806", 8930, 5461, 8600, 9000, 8600], ["20240807", 8840, 7208, 8840, 8920, 8820], ["20240808", 8820, 1959, 8840, 8840, 8640], ["20240809", 8850, 693, 8880, 8880, 8800], ["20240812", 9020, 6396, 8800, 9150, 8800], ["20240813", 9000, 3008, 9030, 9130, 8950], ["20240814", 9010, 4944, 8970, 9060, 8930], ["20240816", 9020, 1561, 9010, 9140, 8970], ["20240819", 8930, 1904, 9020, 9020, 8900], ["20240820", 9110, 648, 8940, 9110, 8930], ["20240821", 9090, 682, 9040, 9100, 9000], ["20240822", 9050, 1647, 9140, 9140, 9010], ["20240823", 9240, 1641, 9040, 9240, 9000], ["20240826", 9130, 571, 9160, 9240, 9110], ["20240827", 9340, 1740, 9130, 9340, 9070], ["20240828", 9180, 1827, 9300, 9400, 9110], ["20240829", 9260, 1506, 9150, 9260, 9010], ["20240830", 9210, 522, 9180, 9260, 9070], ["20240902", 9200, 430, 9200, 9210, 9140], ["20240903", 9180, 1288, 9200, 9290, 9080], ["20240904", 9180, 1301, 9100, 9180, 9020], ["20240905", 9340, 555, 9060, 9340, 9030], ["20240906", 9190, 3530, 9340, 9340, 9050], ["20240909", 9150, 1095, 9070, 9170, 9050], ["20240910", 9170, 1489, 9060, 9420, 9060], ["20240911", 9070, 697, 9120, 9400, 9070], ["20240912", 9240, 3499, 9080, 9270, 9070], ["20240913", 9300, 3603, 9200, 9390, 9090], ["20240919", 9280, 4241, 9300, 9460, 9210], ["20240920", 9280, 1706, 9280, 9440, 9210], ["20240923", 9300, 1482, 9440, 9440, 9150], ["20240924", 9300, 692, 9300, 9300, 9170], ["20240925", 9200, 1581, 9300, 9300, 9170], ["20240926", 9490, 2217, 9200, 9490, 9150], ["20240927", 9340, 3246, 9360, 9440, 9300], ["20240930", 9300, 284, 9340, 9400, 9250], ["20241002", 9180, 8129, 9290, 9500, 9100], ["20241004", 9290, 2565, 9180, 9290, 9120], ["20241007", 9070, 4744, 9210, 9290, 9070], ["20241008", 9120, 10266, 9230, 9240, 9100], ["20241010", 9190, 1091, 9220, 9220, 9120], ["20241011", 9210, 245, 9200, 9300, 9160], ["20241014", 9200, 1101, 9210, 9220, 9160], ["20241015", 9140, 1817, 9200, 9500, 9130], ["20241016", 9140, 1773, 9140, 9160, 9110], ["20241017", 9120, 2288, 9150, 9230, 9090], ["20241018", 9130, 1405, 9140, 9250, 9100], ["20241021", 9140, 775, 9130, 9220, 9120], ["20241022", 9130, 202, 9140, 9230, 9130], ["20241023", 9100, 1970, 9130, 9190, 9100], ["20241024", 9080, 1617, 9110, 9200, 9080], ["20241025", 9070, 3440, 9090, 9200, 9070], ["20241028", 9180, 558, 9240, 9290, 9090], ["20241029", 9130, 702, 9190, 9190, 9080], ["20241030", 9090, 404, 9130, 9180, 9080], ["20241031", 9090, 511, 9100, 9140, 9080], ["20241101", 9450, 422, 9100, 9460, 9080], ["20241104", 9150, 2057, 9260, 9260, 9130], ["20241105", 9120, 437, 9140, 9200, 9120], ["20241106", 9110, 617, 9130, 9190, 9040], ["20241107", 9110, 199, 9190, 9190, 9110], ["20241108", 9100, 679, 9120, 9120, 9060], ["20241111", 9070, 1833, 9100, 9180, 9030], ["20241112", 9040, 1022, 9190, 9190, 8990], ["20241113", 8980, 558, 9050, 9170, 8910], ["20241114", 8990, 456, 9000, 9110, 8930], ["20241115", 9200, 615, 9100, 9200, 8930], ["20241118", 9010, 6078, 9130, 9200, 8980], ["20241119", 8990, 2399, 9010, 9070, 8960], ["20241120", 9050, 823, 9050, 9050, 8980], ["20241121", 9000, 611, 9030, 9090, 9000], ["20241122", 8950, 1441, 9100, 9150, 8950], ["20241125", 9020, 1207, 8950, 9090, 8940], ["20241126", 9000, 52, 9090, 9090, 8990], ["20241127", 9000, 1357, 9110, 9110, 9000], ["20241128", 9010, 460, 9120, 9120, 9000], ["20241129", 9040, 153, 9200, 9200, 9000], ["20241202", 8950, 1625, 9010, 9040, 8940], ["20241203", 9050, 1079, 8950, 9080, 8950], ["20241204", 8980, 211, 9040, 9050, 8980], ["20241205", 8970, 196, 9100, 9100, 8960], ["20241206", 8950, 241, 9000, 9100, 8940], ["20241209", 8760, 2142, 9100, 9100, 8500], ["20241210", 9040, 698, 8900, 9050, 8760], ["20241211", 9080, 781, 9030, 9190, 9000], ["20241212", 9140, 161, 9180, 9180, 9080], ["20241213", 9120, 92, 9200, 9200, 9090], ["20241216", 9080, 1896, 9190, 9200, 9070], ["20241217", 9050, 967, 9190, 9190, 9010], ["20241218", 9140, 238, 9160, 9160, 9050], ["20241219", 9080, 1011, 9200, 9200, 9070], ["20241220", 9000, 5350, 9120, 9120, 8990], ["20241223", 9130, 5248, 9000, 9280, 9000], ["20241224", 9140, 5506, 9130, 9240, 9050], ["20241226", 9210, 2348, 9170, 9250, 9140], ["20241227", 8980, 3861, 9150, 9150, 8980], ["20241230", 9140, 772, 9010, 9160, 9010], ["20250102", 9150, 11886, 9150, 9190, 9050], ["20250103", 9200, 11342, 9200, 9330, 9050], ["20250106", 9260, 16879, 9200, 9380, 9200], ["20250107", 9500, 6446, 9220, 9570, 9220], ["20250108", 12350, 1350232, 10400, 12350, 10200], ["20250109", 11520, 671457, 12800, 14070, 11380], ["20250110", 11400, 187317, 11500, 11510, 10700], ["20250113", 10560, 110978, 11300, 11300, 10560], ["20250114", 10840, 82744, 10560, 11140, 10350], ["20250115", 11000, 107533, 10660, 11450, 10550], ["20250116", 10920, 35645, 10910, 11080, 10690], ["20250117", 10520, 43888, 10800, 11010, 10510], ["20250120", 10410, 51435, 10480, 10500, 10250], ["20250121", 10540, 30511, 10390, 10580, 10320], ["20250122", 10600, 21461, 10540, 10700, 10430], ["20250123", 10310, 29944, 10580, 10580, 10270], ["20250124", 10400, 9088, 10430, 10430, 10310], ["20250131", 10260, 10888, 10500, 10500, 10250], ["20250203", 9980, 51911, 10260, 10360, 9900], ["20250204", 10070, 10898, 10130, 10270, 9980], ["20250205", 10250, 7419, 10080, 10250, 10010], ["20250206", 10250, 10078, 10460, 10460, 10130], ["20250207", 10180, 8136, 10400, 10480, 10180], ["20250210", 10390, 9500, 10130, 10440, 10020], ["20250211", 10500, 8814, 10310, 10510, 10260], ["20250212", 10390, 5110, 10440, 10620, 10270], ["20250213", 10390, 4912, 10270, 10390, 10190], ["20250214", 10230, 2899, 10520, 10520, 10210], ["20250217", 10230, 14612, 10400, 10400, 10100], ["20250218", 10250, 9542, 10300, 10370, 10150], ["20250219", 10230, 12605, 10370, 10370, 10190], ["20250220", 10360, 6647, 10200, 10370, 10190], ["20250221", 10350, 5951, 10340, 10350, 10210], ["20250224", 10240, 6033, 10320, 10600, 10240], ["20250225", 10300, 11289, 10260, 10330, 10170], ["20250226", 10270, 9412, 10500, 10500, 10190], ["20250227", 10230, 11936, 10270, 10270, 10140], ["20250228", 10010, 13632, 10230, 10230, 10010], ["20250304", 10000, 5979, 10010, 10080, 9980], ["20250305", 10040, 10443, 10000, 10170, 10000], ["20250306", 10170, 5906, 10230, 10230, 10060], ["20250307", 10190, 5448, 10330, 10330, 10100], ["20250310", 10300, 3731, 10370, 10370, 10160], ["20250311", 10180, 6220, 10180, 10280, 10060], ["20250312", 10210, 8683, 10350, 10440, 10100], ["20250313", 10250, 3028, 10170, 10300, 10140], ["20250314", 10280, 2971, 10380, 10620, 10220], ["20250317", 10370, 4739, 10290, 10410, 10210], ["20250318", 10300, 2792, 10430, 10430, 10260], ["20250319", 10260, 10198, 10300, 10310, 10190], ["20250320", 10230, 9244, 10210, 10320, 10190], ["20250321", 10200, 9568, 10340, 10340, 10100], ["20250324", 10220, 6162, 10300, 10300, 10110], ["20250325", 10200, 23725, 10300, 10470, 10080], ["20250326", 10180, 4455, 10170, 10190, 10100], ["20250327", 10130, 8765, 10150, 10170, 10050], ["20250328", 10000, 8710, 10120, 10120, 9950], ["20250331", 9950, 10446, 10110, 10390, 9840], ["20250401", 10140, 6017, 9960, 10140, 9880], ["20250402", 10140, 7197, 10180, 10180, 9980], ["20250403", 9980, 7995, 10100, 10100, 9900], ["20250404", 10070, 8759, 9980, 10070, 9920], ["20250407", 9740, 11848, 9980, 9980, 9640], ["20250408", 9800, 8463, 9750, 9930, 9740], ["20250409", 9690, 6626, 10070, 10070, 9570], ["20250410", 10010, 7061, 9980, 10010, 9710], ["20250411", 10070, 14123, 10010, 10200, 9800], ["20250414", 10050, 3806, 9990, 10105, 9930], ["20250415", 10170, 2551, 9970, 10170, 9970], ["20250416", 10000, 8987, 10060, 10150, 9990], ["20250417", 10170, 6184, 9990, 10240, 9950], ["20250418", 10250, 2374, 10240, 10270, 10100], ["20250421", 10240, 3466, 10390, 10390, 10140], ["20250422", 10270, 3325, 10220, 10270, 10160], ["20250423", 10300, 6581, 10270, 10390, 10200], ["20250424", 10320, 3683, 10380, 10380, 10200], ["20250425", 10440, 4227, 10320, 10440, 10240], ["20250428", 10500, 9573, 10450, 10670, 10390], ["20250429", 10530, 6784, 10590, 10590, 10460], ["20250430", 10540, 4978, 10610, 10650, 10480], ["20250502", 10590, 3561, 10540, 10590, 10460], ["20250507", 10500, 18960, 10590, 10590, 10340], ["20250508", 10470, 6913, 10430, 10500, 10370], ["20250509", 10460, 12062, 10470, 10590, 10320], ["20250512", 10730, 12983, 10490, 10750, 10380], ["20250513", 11060, 42701, 10740, 11450, 10740], ["20250514", 11250, 9954, 11250, 11270, 10970], ["20250515", 11210, 9100, 11350, 11410, 11020], ["20250516", 10850, 24097, 11210, 11210, 10740], ["20250519", 11180, 14742, 10850, 11230, 10770], ["20250520", 11200, 6971, 11180, 11220, 11080], ["20250521", 11350, 7602, 11400, 11400, 11100], ["20250522", 11350, 10656, 11260, 11410, 11140], ["20250523", 11470, 9147, 11250, 11580, 11250], ["20250526", 11490, 7868, 11350, 11570, 11350], ["20250527", 11490, 4350, 11490, 11550, 11400], ["20250528", 11790, 12440, 11510, 11790, 11510], ["20250529", 12150, 24305, 11800, 12150, 11690], ["20250530", 12170, 7184, 11990, 12190, 11960], ["20250602", 12130, 7597, 12170, 12300, 11990], ["20250604", 12590, 18144, 12330, 12600, 12010], ["20250605", 12550, 9488, 12600, 12700, 12360], ["20250609", 12670, 15506, 12550, 12830, 12550], ["20250610", 12680, 9224, 12850, 12850, 12560], ["20250611", 12730, 10753, 12680, 12780, 12410], ["20250612", 12690, 5574, 12730, 12790, 12560], ["20250613", 12590, 16786, 12530, 12730, 12260], ["20250616", 12850, 17746, 12590, 12990, 12400], ["20250617", 13090, 20929, 12990, 13210, 12770], ["20250618", 12950, 10859, 13250, 13250, 12890], ["20250619", 12890, 2831, 13070, 13070, 12850], ["20250620", 12800, 4904, 12770, 12950, 12690], ["20250623", 12710, 9582, 12800, 12800, 12580], ["20250624", 12820, 10882, 12800, 12950, 12780], ["20250625", 13000, 10898, 12810, 13100, 12700], ["20250626", 12690, 5554, 13210, 13210, 12620], ["20250627", 12750, 7491, 12700, 12950, 12690], ["20250630", 12920, 7543, 12650, 12990, 12650], ["20250701", 13080, 15093, 13080, 13180, 12790], ["20250702", 13030, 8491, 13010, 13270, 12840], ["20250703", 13180, 5868, 12980, 13250, 12980], ["20250704", 12930, 7911, 13180, 13180, 12870], ["20250707", 13020, 11410, 12800, 13180, 12760], ["20250708", 13290, 12442, 12880, 13320, 12850], ["20250709", 13950, 11938, 13400, 14060, 13180], ["20250710", 14460, 25479, 13950, 14460, 13830], ["20250711", 14700, 13756, 14460, 14760, 14460], ["20250714", 14960, 15886, 14700, 15330, 14700], ["20250715", 14690, 19446, 15400, 15400, 14400], ["20250716", 14000, 15777, 14610, 14660, 13920], ["20250717", 13830, 16112, 14000, 14250, 13680], ["20250718", 13520, 7754, 13840, 13900, 13300], ["20250721", 13580, 11626, 13520, 13590, 13250], ["20250722", 13610, 5386, 13980, 13980, 13410], ["20250723", 13670, 3784, 13550, 13670, 13460], ["20250724", 13200, 6184, 13660, 13770, 13030], ["20250725", 13310, 8725, 13190, 13370, 13010], ["20250728", 13280, 13031, 13210, 13380, 12810], ["20250729", 13290, 8411, 13130, 13300, 12560], ["20250730", 13260, 7118, 13200, 13340, 13020], ["20250731", 13300, 3519, 13250, 13380, 13010], ["20250801", 12920, 11352, 13300, 13300, 12600], ["20250804", 12820, 4518, 12920, 12920, 12540], ["20250805", 12920, 2519, 12740, 13140, 12670], ["20250806", 12940, 1380, 12920, 12980, 12790], ["20250807", 12860, 1029, 12970, 12970, 12810], ["20250808", 13000, 5735, 12990, 13000, 12760], ["20250811", 12960, 4698, 13290, 13290, 12870], ["20250812", 13350, 4571, 12820, 13640, 12820], ["20250813", 13360, 4966, 13350, 13550, 13080], ["20250814", 13530, 2682, 13330, 13540, 13220], ["20250818", 13510, 4891, 13400, 13570, 13230], ["20250819", 13490, 3883, 13440, 13680, 13440], ["20250820", 13570, 3861, 13390, 13580, 13110], ["20250821", 13770, 4011, 13430, 13860, 13430], ["20250822", 13750, 2938, 13770, 13980, 13650], ["20250825", 13970, 3790, 14000, 14160, 13630], ["20250826", 14090, 3110, 13800, 14180, 13800], ["20250827", 14140, 1595, 14080, 14200, 13950], ["20250828", 14290, 3713, 14000, 14410, 14000], ["20250829", 14370, 3839, 14150, 14410, 14140], ["20250901", 14570, 6908, 14300, 14570, 14110], ["20250902", 14420, 2450, 14570, 14650, 14350], ["20250903", 14300, 7932, 14420, 14420, 13880], ["20250904", 14300, 2595, 14150, 14440, 14130], ["20250905", 14260, 5709, 14300, 14400, 14110], ["20250908", 14360, 1652, 14390, 14390, 14170], ["20250909", 14370, 2005, 14360, 14370, 14220], ["20250910", 14360, 4040, 14250, 14370, 14240], ["20250911", 14400, 1674, 14390, 14620, 14260], ["20250912", 14320, 2075, 14400, 14480, 14300], ["20250915", 14150, 6589, 14370, 14370, 14070], ["20250916", 14160, 3679, 14320, 14320, 14110], ["20250917", 14270, 4561, 14160, 14300, 14110], ["20250918", 14320, 13160, 14280, 14370, 14150], ["20250919", 14270, 5308, 14450, 14450, 14120], ["20250922", 14280, 3091, 14350, 14350, 14020], ["20250923", 14260, 3506, 14120, 14280, 14080], ["20250924", 14210, 3306, 14160, 14250, 14120], ["20250925", 14180, 3635, 14110, 14200, 14020], ["20250926", 14120, 8664, 14180, 14180, 13950], ["20250929", 14140, 2538, 14150, 14150, 14020], ["20250930", 14180, 2978, 14160, 14190, 13990], ["20251001", 14250, 2040, 14180, 14250, 14040], ["20251002", 14250, 1693, 14130, 14250, 14090], ["20251010", 14150, 2312, 14250, 14280, 14070], ["20251013", 13870, 5898, 14050, 14320, 13870], ["20251014", 13970, 3550, 13870, 14080, 13870], ["20251015", 14020, 3998, 14420, 14420, 13900], ["20251016", 13930, 1582, 14000, 14310, 13900], ["20251017", 13360, 12855, 13900, 13930, 13210], ["20251020", 13120, 6949, 13290, 13290, 12960], ["20251021", 13780, 15843, 13110, 13920, 13080], ["20251022", 14460, 494334, 14190, 17910, 13500], ["20251023", 13640, 51273, 14450, 14450, 13610], ["20251024", 13500, 14009, 13640, 13750, 13440], ["20251027", 13650, 4109, 13500, 13700, 13410], ["20251028", 13670, 5338, 13520, 13770, 13520], ["20251029", 13810, 6519, 13630, 13830, 13550], ["20251030", 13720, 5866, 13750, 13920, 13650], ["20251031", 13750, 4602, 13660, 13870, 13650], ["20251103", 13660, 6009, 13750, 13860, 13610], ["20251104", 13610, 3444, 13660, 13740, 13440], ["20251105", 13620, 7843, 13500, 13690, 13010], ["20251106", 13720, 4498, 13460, 13720, 13350], ["20251107", 13600, 5271, 13610, 13650, 13350], ["20251110", 13750, 1950, 13440, 13880, 13440], ["20251111", 13760, 2657, 13890, 13890, 13500], ["20251112", 13800, 3134, 13550, 13840, 13550], ["20251113", 13890, 4247, 13890, 13940, 13800], ["20251114", 13900, 3191, 13890, 13920, 13690], ["20251117", 13800, 1431, 13900, 13950, 13690], ["20251118", 13820, 1320, 13940, 13940, 13660], ["20251119", 13900, 1885, 13820, 13900, 13620], ["20251120", 14460, 11230, 13940, 14460, 13880], ["20251121", 14500, 4058, 14310, 14510, 14240], ["20251124", 14100, 7723, 14420, 14510, 14050], ["20251125", 14280, 5531, 13970, 14370, 13970], ["20251126", 14250, 2773, 14200, 14490, 14200], ["20251127", 15970, 817531, 14250, 18520, 14200], ["20251128", 15200, 1164670, 18050, 20750, 14900], ["20251201", 14790, 169440, 14890, 15600, 14700], ["20251202", 14950, 202178, 14740, 15800, 14610], ["20251203", 15980, 811576, 14950, 17770, 14730], ["20251204", 15200, 96886, 15820, 15950, 15100], ["20251205", 15410, 140135, 15200, 16120, 15010], ["20251208", 15100, 45354, 15270, 15340, 15030], ["20251209", 15200, 25481, 15060, 15400, 15000], ["20251210", 15550, 62103, 15020, 15950, 15020], ["20251211", 17000, 685102, 15440, 19900, 15440], ["20251212", 17290, 153876, 17600, 18000, 16760], ["20251215", 18680, 1135332, 17330, 22450, 17020], ["20251216", 19200, 459633, 18680, 21200, 18420], ["20251217", 18600, 119368, 19230, 19320, 18190], ["20251218", 17540, 86794, 18190, 18200, 17220], ["20251219", 17150, 44366, 17480, 17890, 16990], ["20251222", 16700, 46499, 17000, 17090, 16540], ["20251223", 16400, 26759, 16780, 17020, 16210], ["20251224", 16130, 21411, 16400, 16400, 15990], ["20251226", 16230, 14695, 16150, 16230, 15990], ["20251229", 16380, 16589, 16150, 16400, 16050], ["20251230", 16500, 12989, 16380, 16590, 16020], ["20260102", 16350, 13134, 16470, 16780, 16200], ["20260105", 15860, 36857, 16260, 16560, 15760], ["20260106", 15510, 26240, 15780, 15820, 15290], ["20260107", 15340, 14250, 15510, 15510, 15120], ["20260108", 15110, 10305, 15350, 15370, 15000], ["20260109", 15130, 14521, 15110, 15440, 15100], ["20260112", 15220, 14273, 15150, 15420, 14910], ["20260113", 14990, 14287, 15400, 15400, 14920], ["20260114", 15050, 27549, 14990, 15470, 14300], ["20260115", 14780, 21608, 15000, 15250, 14440], ["20260116", 14760, 7608, 14780, 14900, 14620], ["20260119", 14640, 10234, 14750, 14970, 14570], ["20260120", 14850, 13083, 14640, 15050, 14490], ["20260121", 14600, 19998, 15050, 15050, 14420], ["20260122", 14680, 8182, 14600, 14740, 14510], ["20260123", 15100, 12897, 14760, 15100, 14610], ["20260126", 15250, 18366, 15320, 15520, 15080], ["20260127", 15440, 16112, 15260, 15470, 14970], ["20260128", 15230, 16056, 15350, 15740, 15230], ["20260129", 15630, 28139, 15230, 15770, 15170], ["20260130", 15790, 30233, 15660, 15970, 15240], ["20260202", 15750, 36821, 15900, 16210, 15620], ["20260203", 16800, 128165, 15760, 17760, 15750], ["20260204", 17990, 108188, 17210, 18170, 16660], ["20260205", 16940, 100407, 18590, 18900, 16740], ["20260206", 16700, 31917, 16930, 16970, 16100], ["20260209", 16890, 17867, 16540, 17040, 16540], ["20260210", 17180, 11902, 17100, 17350, 16860], ["20260211", 17230, 17009, 17850, 17850, 17160], ["20260212", 17300, 8813, 17250, 17550, 17140], ["20260213", 17350, 9347, 17170, 17390, 17110], ["20260219", 17220, 18189, 17500, 17800, 17100], ["20260220", 17120, 17855, 17470, 17470, 17040], ["20260223", 17590, 34017, 17330, 17750, 17230], ["20260224", 17410, 21226, 17590, 17690, 17220], ["20260225", 17610, 25516, 17590, 17740, 17200], ["20260226", 17230, 24386, 17610, 17690, 17000], ["20260227", 17230, 29192, 17230, 17450, 17150], ["20260303", 16620, 18157, 17130, 17360, 16610], ["20260304", 15440, 33768, 16480, 16480, 14930], ["20260305", 16390, 8401, 16090, 16650, 15920], ["20260306", 16860, 19153, 16620, 16870, 16340], ["20260309", 16210, 14949, 16860, 16860, 15910], ["20260310", 16270, 6740, 16520, 16520, 16100], ["20260311", 16570, 9954, 16480, 16870, 16160], ["20260312", 16600, 6014, 16830, 16830, 16410], ["20260313", 16490, 4168, 16500, 16800, 16050], ["20260316", 16210, 3878, 16350, 16360, 16080], ["20260317", 16180, 9093, 16210, 16850, 16120], ["20260318", 16200, 6235, 16090, 16260, 16090], ["20260319", 16220, 10434, 16220, 16260, 16070], ["20260320", 16530, 19670, 16300, 16950, 16020], ["20260323", 15790, 9250, 16530, 16530, 15710], ["20260324", 15830, 10671, 15820, 16110, 15410], ["20260325", 15850, 5319, 16080, 16080, 15730], ["20260326", 15500, 6325, 15670, 16020, 15220], ["20260327", 15560, 14742, 15400, 16000, 15260], ["20260330", 15410, 3104, 15990, 15990, 15330], ["20260331", 15410, 5351, 15850, 15850, 15200], ["20260401", 15430, 8209, 15920, 15920, 15270], ["20260402", 14900, 9616, 15380, 15510, 14760], ["20260403", 15000, 4132, 15590, 15590, 14780], ["20260406", 14950, 4317, 15000, 15030, 14750], ["20260407", 14870, 2432, 14950, 15090, 14720], ["20260408", 15250, 8813, 15240, 15400, 14870], ["20260409", 14990, 3036, 15500, 15500, 14910], ["20260410", 15120, 5191, 14950, 15200, 14950], ["20260413", 15100, 3175, 15400, 15430, 14620], ["20260414", 15010, 8169, 15110, 15380, 14900], ["20260415", 15100, 4992, 15010, 15410, 15010], ["20260416", 15250, 21476, 15300, 15380, 15060], ["20260417", 15200, 20211, 15250, 15390, 15150], ["20260420", 15200, 11735, 15200, 15420, 15000], ["20260421", 15340, 4285, 15200, 15340, 15120], ["20260422", 15240, 3592, 15340, 15360, 15160], ["20260423", 15090, 8031, 15430, 15450, 14950], ["20260424", 15240, 1487, 15430, 15490, 15070], ["20260427", 15190, 5948, 15250, 15360, 14950], ["20260428", 15000, 4385, 15110, 15340, 15000], ["20260429", 15100, 2854, 15000, 15240, 14960], ["20260430", 15080, 2683, 15100, 15370, 15060], ["20260504", 15100, 11719, 15460, 15460, 14900], ["20260506", 14970, 7069, 15100, 15100, 14760], ["20260507", 14920, 10878, 14970, 15050, 14320], ["20260508", 14630, 9890, 14640, 14880, 14540], ["20260511", 14440, 6396, 14850, 15300, 14220], ["20260512", 13970, 21105, 14440, 14590, 13660], ["20260513", 14080, 14504, 14230, 14960, 13880], ["20260514", 15000, 8981, 14880, 15400, 14190], ["20260515", 14840, 7218, 15000, 15150, 14460], ["20260518", 14690, 5389, 14150, 14820, 14150], ["20260519", 14320, 3185, 14580, 14690, 14140], ["20260520", 14030, 7045, 14200, 14200, 13720], ["20260521", 13920, 3961, 13990, 14200, 13920], ["20260522", 14420, 4489, 14290, 14490, 13870], ["20260526", 14280, 12378, 14500, 14500, 14030], ["20260527", 14120, 6506, 14020, 14210, 13780], ["20260528", 14120, 3003, 14120, 14190, 13710], ["20260529", 14120, 4607, 14100, 14120, 13630], ["20260601", 13560, 6518, 14180, 14180, 13460], ["20260602", 13470, 8105, 13690, 13890, 13030], ["20260604", 13690, 913, 13780, 13790, 13480], ["20260605", 13270, 8660, 13830, 13830, 13240], ["20260608", 13170, 8519, 13380, 13380, 12770], ["20260609", 13200, 1924, 13190, 13410, 13000], ["20260610", 13220, 3683, 13200, 13430, 12710], ["20260611", 12890, 14812, 13120, 13500, 12840], ["20260612", 13440, 3729, 12940, 13660, 12940], ["20260615", 13510, 4791, 13630, 13680, 13410], ["20260616", 13680, 3116, 13640, 13680, 13460], ["20260617", 13560, 4877, 13680, 13910, 13330], ["20260618", 13030, 5547, 13540, 13540, 12890], ["20260619", 13090, 11885, 13030, 13180, 12660], ["20260622", 13000, 6856, 13300, 13310, 12590], ["20260623", 12180, 16529, 12900, 12940, 11930], ["20260624", 11940, 8375, 12090, 12170, 11810], ["20260625", 11970, 5441, 11940, 12280, 11850], ["20260626", 11790, 4098, 12100, 12410, 11580], ["20260629", 12010, 2970, 11890, 12110, 11710], ["20260630", 11950, 4696, 11930, 12150, 11400], ["20260701", 12240, 1754, 12070, 12350, 12070], ["20260702", 12060, 4003, 12370, 12370, 11870], ["20260703", 12040, 3912, 12320, 12320, 11730], ["20260706", 12330, 4259, 12000, 12390, 11850], ["20260707", 12440, 1628, 12390, 12440, 12110], ["20260708", 12420, 2497, 12390, 12540, 12330], ["20260709", 12360, 2472, 12450, 12450, 12100], ["20260710", 12700, 4576, 12530, 12890, 12220], ["20260713", 12800, 5704, 12700, 12890, 12370], ["20260714", 12870, 2842, 12970, 12970, 12320], ["20260715", 13290, 3791, 12970, 13300, 12630], ["20260716", 13130, 1703, 13290, 13290, 13000], ["20260720", 13290, 2069, 13010, 13290, 12920], ["20260721", 13250, 1482, 13160, 13250, 12980], ["20260722", 13210, 1509, 13160, 13220, 13100], ["20260723", 13180, 3140, 13000, 13300, 13000], ["20260724", 13210, 2164, 13270, 13280, 13010], ["20260727", 13150, 1016, 13270, 13270, 13040], ["20260728", 13000, 3646, 13250, 13250, 12660], ["20260729", 13270, 6602, 13290, 13510, 13040], ["20260730", 13360, 4694, 12880, 13390, 12880], ["20260731", 13580, 2753, 13360, 13590, 13100], ["20260803", 13570, 3567, 13580, 13580, 13300], ["20260804", 13480, 4806, 13490, 13570, 13390], ["20260805", 13410, 5451, 13570, 13580, 13320], ["20260806", 13400, 2142, 13230, 13570, 13230], ["20260807", 13390, 4643, 13400, 13580, 13340], ["20260810", 13580, 26848, 13580, 14490, 13540], ["20260811", 13580, 2059, 13700, 13700, 13330], ["20260812", 13490, 5822, 13890, 13890, 13450], ["20260813", 13400, 2486, 13490, 13580, 13360], ["20260814", 13570, 5009, 13570, 13570, 13150], ["20260818", 13360, 3391, 13570, 13570, 13160], ["20260819", 13490, 7391, 13230, 13490, 13050], ["20260820", 13520, 5071, 13490, 13570, 13300], ["20260821", 13540, 1796, 13550, 13550, 13310], ["20260824", 13430, 1209, 13570, 13570, 13320], ["20260825", 13400, 1880, 13310, 13400, 13240], ["20260826", 13400, 265, 13400, 13520, 13350], ["20260827", 13290, 6314, 13580, 13580, 13230], ["20260828", 13460, 2926, 13300, 13580, 13300], ["20260831", 13460, 661, 13460, 13460, 13290], ["20260901", 13480, 1033, 13460, 13480, 13360], ["20260902", 13450, 1806, 13480, 13510, 13350], ["20260903", 13330, 686, 13730, 13750, 13330], ["20260904", 13550, 11124, 13510, 13710, 13330], ["20260907", 13570, 4529, 13580, 13750, 13410], ["20260908", 13570, 2501, 13570, 13580, 13420], ["20260909", 13450, 1277, 13580, 13580, 13450], ["20260910", 13550, 503, 13460, 13580, 13380], ["20260911", 13580, 1090, 13580, 13580, 13500], ["20260914", 13500, 2007, 13580, 13580, 13390], ["20260915", 13470, 1286, 13500, 13500, 13350], ["20260916", 13500, 7184, 13570, 13700, 13490], ["20260917", 13570, 158, 13570, 13580, 13450], ["20260918", 13480, 2787, 13580, 13580, 13480], ["20260921", 13540, 218, 13560, 13630, 13480], ["20260922", 13580, 9579, 13580, 13600, 13510], ["20260923", 13510, 25703, 13600, 13610, 13510], ["20260928", 13500, 1355, 13870, 13870, 13500], ["20260929", 13500, 993, 13410, 13570, 13270], ["20260930", 13500, 1427, 13500, 13570, 13260], ["20261001", 13520, 485, 13580, 13580, 13480], ["20261002", 13520, 1075, 13580, 13580, 13360], ["20261006", 13360, 5551, 13520, 13580, 13200], ["20261007", 13350, 7244, 13240, 13510, 13240], ["20261008", 13360, 1245, 13570, 13570, 13350], ["20261012", 13270, 4435, 13500, 13500, 13150], ["20261013", 13200, 5526, 13210, 13220, 12850], ["20261014", 13190, 302, 13290, 13290, 13070], ["20261015", 13000, 2158, 13200, 13200, 12860]], "breaks": [{"date": "20220418", "prev_date": "20220415", "price_ratio": 0.0873, "shares_ratio": null, "kind": "shares_up", "by": "limit", "simple": "1/11"}], "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/005800.json", "page_url": "https://aikstockdata.com/s/005800", "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"}