{"schema_version": "1.0", "@type": "Dataset", "code": "016250", "name_ko": "SGC E&C", "name": "SGC E&C(016250) 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", 72500, 6485, 72500, 73200, 71700], ["20200103", 72300, 8228, 73500, 74300, 72200], ["20200106", 69600, 12427, 72300, 72600, 69600], ["20200107", 70200, 4327, 69600, 70500, 69100], ["20200108", 68500, 9918, 70300, 70300, 67800], ["20200109", 69800, 4392, 68700, 70300, 68700], ["20200110", 69800, 4531, 70300, 70300, 68900], ["20200113", 69700, 5032, 69800, 70500, 69000], ["20200114", 70700, 12520, 70000, 71900, 69600], ["20200115", 70700, 5161, 69800, 71400, 69500], ["20200116", 70800, 5288, 70700, 71000, 70200], ["20200117", 70600, 6944, 71100, 71100, 70000], ["20200120", 69200, 9044, 70600, 70600, 69000], ["20200121", 68700, 10533, 69500, 69500, 68500], ["20200122", 68400, 12831, 68100, 68800, 67500], ["20200123", 68000, 16342, 68100, 69000, 66600], ["20200128", 65500, 9561, 65800, 67000, 65500], ["20200129", 65100, 9443, 65600, 66200, 65000], ["20200130", 64000, 9568, 64500, 65100, 64000], ["20200131", 63900, 5301, 64000, 64800, 63500], ["20200203", 63500, 5922, 63300, 64800, 62800], ["20200204", 63500, 8163, 62900, 64200, 62800], ["20200205", 63800, 5573, 63500, 64300, 63000], ["20200206", 65400, 7405, 63800, 65900, 63700], ["20200207", 65000, 5996, 65700, 66300, 64200], ["20200210", 64800, 4203, 64500, 64900, 63800], ["20200211", 64500, 9353, 64900, 65200, 63800], ["20200212", 63400, 7168, 63700, 64500, 62600], ["20200213", 62700, 14050, 63800, 63800, 62200], ["20200214", 62700, 4591, 62600, 63300, 62100], ["20200217", 61600, 8205, 62100, 62300, 61400], ["20200218", 61000, 10427, 61500, 61500, 60500], ["20200219", 60200, 6962, 61000, 61500, 60100], ["20200220", 60800, 4622, 59700, 61100, 59700], ["20200221", 59500, 7277, 60200, 60800, 59200], ["20200224", 56100, 14256, 56100, 59000, 56100], ["20200225", 56700, 9026, 56100, 58200, 55800], ["20200226", 56100, 7186, 56300, 56300, 54900], ["20200227", 55300, 6078, 55600, 56700, 55000], ["20200228", 53800, 16241, 54200, 55300, 53200], ["20200302", 54100, 6961, 52200, 55800, 52200], ["20200303", 54900, 7035, 54500, 55700, 54300], ["20200304", 54600, 6467, 54400, 55000, 54200], ["20200305", 56000, 8793, 54600, 56200, 53800], ["20200306", 54800, 6087, 55100, 55900, 54200], ["20200309", 51700, 10261, 54700, 54700, 51300], ["20200310", 51500, 10145, 51600, 53100, 50300], ["20200311", 50000, 13347, 50400, 51900, 49600], ["20200312", 45500, 23795, 49200, 49450, 45050], ["20200313", 39500, 54909, 42500, 43050, 37750], ["20200316", 39000, 22224, 40100, 41500, 38200], ["20200317", 39400, 14913, 36950, 39900, 36350], ["20200318", 37200, 18743, 39500, 39850, 36550], ["20200319", 48350, 18861, 48350, 48350, 48350], ["20200320", 62800, 244747, 62800, 62800, 57500], ["20200323", 59200, 152785, 64700, 64700, 58300], ["20200324", 62300, 68411, 59600, 62400, 58400], ["20200325", 62800, 69238, 62300, 66000, 60600], ["20200326", 69400, 71267, 62900, 71600, 62500], ["20200327", 74500, 74299, 69300, 75300, 68500], ["20200330", 78900, 67472, 74200, 80600, 72400], ["20200331", 84000, 56938, 80000, 84000, 78500], ["20200401", 93000, 78522, 84100, 95800, 83300], ["20200402", 91200, 43325, 93000, 95500, 88700], ["20200403", 89900, 22457, 89300, 92000, 87100], ["20200406", 89200, 30947, 89900, 89900, 85200], ["20200407", 88300, 20281, 89500, 91200, 86600], ["20200408", 91800, 29346, 87300, 92400, 86000], ["20200409", 83800, 79110, 92100, 92900, 82600], ["20200410", 78800, 75433, 85900, 86200, 75300], ["20200413", 72900, 40706, 78600, 78800, 72600], ["20200414", 79800, 59814, 74500, 83300, 74400], ["20200416", 79100, 18911, 79500, 83000, 76200], ["20200417", 80500, 18319, 80900, 81200, 77500], ["20200420", 82500, 15972, 79500, 83600, 79400], ["20200421", 81200, 23628, 81100, 82000, 76500], ["20200422", 85800, 23050, 79100, 87000, 78100], ["20200423", 85500, 20067, 84400, 86500, 83800], ["20200424", 86000, 29365, 85500, 87900, 83000], ["20200427", 81000, 27435, 86000, 88000, 81000], ["20200428", 77800, 29791, 81000, 81000, 77000], ["20200429", 81800, 16660, 77800, 82000, 77800], ["20200504", 82700, 12746, 81000, 83500, 80700], ["20200506", 82700, 6545, 82000, 82900, 81000], ["20200507", 82300, 6328, 81900, 83800, 81500], ["20200508", 84900, 10744, 81500, 85700, 81500], ["20200511", 87000, 21581, 85300, 88400, 84000], ["20200512", 86900, 6514, 87000, 87200, 84100], ["20200513", 86500, 4500, 86000, 87000, 84700], ["20200514", 84400, 10071, 85300, 86400, 83900], ["20200515", 84400, 14651, 83900, 86200, 82900], ["20200518", 87200, 15146, 85100, 88700, 84100], ["20200519", 90400, 19133, 88500, 90700, 82500], ["20200520", 97500, 57477, 90000, 98900, 89500], ["20200521", 100900, 28919, 98000, 103100, 98000], ["20200522", 98000, 22247, 100100, 101500, 96300], ["20200525", 98200, 15584, 98800, 99200, 96000], ["20200526", 94500, 27348, 97400, 97700, 94500], ["20200527", 91800, 31138, 94300, 94900, 89700], ["20200528", 86900, 32879, 90700, 91500, 86000], ["20200529", 85200, 35700, 83900, 85700, 80800], ["20200601", 81200, 44395, 83500, 84700, 80000], ["20200602", 83800, 17593, 81200, 84500, 80600], ["20200603", 84400, 19455, 83900, 87400, 83500], ["20200604", 82800, 25012, 84000, 84500, 81900], ["20200605", 83200, 8730, 82800, 84300, 81800], ["20200608", 84000, 29502, 83200, 87500, 82100], ["20200609", 82500, 12505, 85300, 85300, 82100], ["20200610", 81100, 15314, 82500, 83300, 81000], ["20200611", 80000, 63257, 80800, 81800, 77500], ["20200612", 78400, 17423, 77200, 79100, 76900], ["20200615", 75700, 15538, 78400, 80100, 75300], ["20200616", 70500, 103978, 69800, 72000, 67100], ["20200617", 70800, 24439, 69700, 71000, 68400], ["20200618", 70000, 10823, 71300, 71700, 69900], ["20200619", 69000, 9727, 70000, 70500, 68800], ["20200622", 66900, 19745, 68400, 70000, 65700], ["20200623", 66400, 21050, 67100, 67700, 65300], ["20200624", 69000, 11193, 65900, 69400, 65900], ["20200625", 68600, 5836, 67300, 68900, 66800], ["20200626", 72600, 10102, 67900, 72600, 67400], ["20200629", 71800, 8753, 72400, 72500, 70600], ["20200630", 70900, 8834, 72800, 72800, 68900], ["20200701", 69900, 3702, 70500, 71500, 69900], ["20200702", 70000, 1954, 68000, 70500, 68000], ["20200703", 70400, 4067, 70000, 71000, 69400], ["20200706", 70400, 3699, 70400, 71500, 69600], ["20200707", 69900, 5163, 70700, 70700, 69900], ["20200708", 69600, 6762, 69900, 70900, 68800], ["20200709", 69400, 4419, 69100, 70100, 68800], ["20200710", 69100, 3215, 69400, 69900, 68500], ["20200713", 68000, 4762, 70200, 70200, 67700], ["20200714", 67800, 3607, 67700, 68200, 67100], ["20200715", 68100, 3257, 67800, 68300, 67800], ["20200716", 68100, 4379, 68100, 68800, 67400], ["20200717", 68200, 4141, 67500, 68300, 67500], ["20200720", 69300, 7267, 68200, 69300, 67700], ["20200721", 69300, 6191, 69300, 69400, 68600], ["20200722", 69500, 5243, 69300, 69800, 68700], ["20200723", 69200, 4723, 69500, 69800, 68900], ["20200724", 69000, 3700, 69200, 69300, 68000], ["20200727", 68400, 3451, 69000, 69000, 68100], ["20200728", 69800, 11547, 72100, 72200, 68600], ["20200729", 69900, 5767, 69300, 70000, 68600], ["20200730", 69900, 7686, 70300, 70500, 69000], ["20200731", 70300, 12167, 69900, 70300, 68800], ["20200803", 77000, 49294, 70400, 79600, 70200], ["20200804", 75700, 14016, 77100, 77700, 74200], ["20200805", 80400, 23238, 75700, 80400, 75100], ["20200806", 79900, 10617, 79500, 81800, 79000], ["20200807", 79600, 6801, 79900, 80700, 77800], ["20200810", 86500, 39623, 80400, 88400, 78500], ["20200811", 87000, 13474, 88000, 88100, 85300], ["20200812", 90100, 26809, 87700, 91000, 87100], ["20200813", 94400, 34824, 91900, 95000, 90800], ["20200814", 95000, 115170, 110000, 111000, 94900], ["20200818", 85200, 50203, 92000, 93100, 84200], ["20200819", 92500, 56971, 85500, 98800, 85500], ["20200820", 91500, 18752, 91300, 94600, 89200], ["20200821", 98200, 37568, 93100, 98400, 91100], ["20200824", 99900, 28353, 99700, 101600, 97600], ["20200825", 100000, 9993, 99900, 100700, 99100], ["20200826", 98000, 14214, 100300, 101100, 97500], ["20200827", 97200, 16193, 100400, 100900, 96900], ["20200828", 97500, 7440, 97300, 98500, 95700], ["20200831", 95000, 15574, 97800, 98800, 94000], ["20200901", 100700, 23433, 95100, 101000, 94000], ["20200902", 101000, 23025, 101000, 104300, 99200], ["20200903", 100200, 8565, 102000, 102200, 99300], ["20200904", 97800, 12368, 98200, 99000, 96200], ["20200907", 100000, 15434, 97800, 100500, 97500], ["20200908", 105200, 26049, 100000, 106900, 100000], ["20200909", 104900, 13619, 103000, 105000, 103000], ["20200910", 115700, 42535, 105000, 115900, 105000], ["20200911", 121500, 51602, 117000, 122700, 113300], ["20200914", 134000, 50602, 123000, 134000, 122800], ["20200915", 138400, 49070, 139900, 142000, 135000], ["20200916", 139400, 39226, 136600, 142000, 134500], ["20200917", 139500, 13678, 139000, 140300, 137000], ["20200918", 138600, 18014, 139500, 140700, 137000], ["20200921", 138400, 19555, 138600, 142500, 137000], ["20200922", 127500, 41667, 137100, 138300, 127500], ["20200923", 130700, 25862, 130000, 132300, 123600], ["20200924", 130000, 15547, 126300, 132900, 126300], ["20200925", 131500, 16816, 127800, 133800, 126000], ["20200928", 134000, 9938, 131600, 134000, 130800], ["20200929", 129800, 27346, 134700, 138500, 127000], ["20201005", 110300, 67730, 129800, 129800, 109000], ["20201006", 110600, 13023, 111200, 112500, 109100], ["20201007", 108900, 14363, 109700, 111000, 106800], ["20201008", 111600, 13774, 109300, 112900, 109300], ["20201012", 108900, 11857, 112300, 113000, 107000], ["20201013", 108300, 16983, 109000, 109400, 104700], ["20201014", 106600, 8352, 107800, 110200, 106100], ["20201015", 105200, 10465, 106600, 106600, 103800], ["20201016", 102300, 20468, 105200, 107000, 99200], ["20201019", 99900, 7719, 102300, 103700, 99900], ["20201020", 99200, 11243, 98200, 101300, 97800], ["20201021", 106800, 13359, 101200, 106800, 99000], ["20201022", 107700, 10615, 107900, 108800, 102900], ["20201023", 113500, 11938, 107800, 113700, 106500], ["20201026", 109100, 13503, 113500, 113500, 108500], ["20201027", 107000, 14529, 109000, 109900, 105500], ["20201028", 106100, 30399, 105200, 109000, 104600], ["20201029", 106100, 0, 0, 0, 0], ["20201030", 106100, 0, 0, 0, 0], ["20201102", 106100, 0, 0, 0, 0], ["20201103", 106100, 0, 0, 0, 0], ["20201104", 106100, 0, 0, 0, 0], ["20201105", 106100, 0, 0, 0, 0], ["20201106", 106100, 0, 0, 0, 0], ["20201109", 106100, 0, 0, 0, 0], ["20201110", 106100, 0, 0, 0, 0], ["20201111", 106100, 0, 0, 0, 0], ["20201112", 106100, 0, 0, 0, 0], ["20201113", 106100, 0, 0, 0, 0], ["20201116", 106100, 0, 0, 0, 0], ["20201117", 106100, 0, 0, 0, 0], ["20201118", 106100, 0, 0, 0, 0], ["20201119", 106100, 0, 0, 0, 0], ["20201120", 106100, 0, 0, 0, 0], ["20201123", 106100, 0, 0, 0, 0], ["20201124", 106100, 0, 0, 0, 0], ["20201125", 106100, 0, 0, 0, 0], ["20201126", 106100, 0, 0, 0, 0], ["20201127", 106100, 0, 0, 0, 0], ["20201130", 106100, 0, 0, 0, 0], ["20201201", 106100, 0, 0, 0, 0], ["20201202", 106100, 0, 0, 0, 0], ["20201203", 106100, 0, 0, 0, 0], ["20201204", 106100, 0, 0, 0, 0], ["20201207", 106100, 0, 0, 0, 0], ["20201208", 57900, 642691, 58900, 63000, 48450], ["20201209", 54100, 103757, 55700, 56500, 54000], ["20201210", 57000, 67633, 53800, 58200, 53400], ["20201211", 69500, 495384, 57200, 74100, 56600], ["20201214", 70700, 121663, 68300, 72100, 68000], ["20201215", 79000, 306733, 70300, 83700, 70100], ["20201216", 76500, 96434, 78900, 81200, 75000], ["20201217", 77800, 54743, 76900, 80600, 76500], ["20201218", 75700, 91695, 78700, 82800, 75200], ["20201221", 73100, 49585, 76000, 76300, 71400], ["20201222", 73000, 41457, 72200, 76900, 71700], ["20201223", 74800, 30232, 73800, 77000, 73400], ["20201224", 74900, 33698, 75600, 77000, 73900], ["20201228", 74600, 41312, 75000, 75900, 73300], ["20201229", 63800, 73246, 58100, 68200, 57000], ["20201230", 61100, 30523, 63200, 63800, 61100], ["20210104", 58900, 40008, 61000, 61000, 58100], ["20210105", 59200, 20497, 58200, 59700, 57400], ["20210106", 58300, 16669, 59200, 59800, 58300], ["20210107", 58600, 20459, 58400, 59300, 57800], ["20210108", 56800, 35245, 58600, 59100, 56500], ["20210111", 53400, 37570, 56500, 56500, 52900], ["20210112", 55500, 27087, 53100, 57300, 52400], ["20210113", 54900, 5368, 55400, 55500, 54200], ["20210114", 54900, 7228, 54900, 56100, 54300], ["20210115", 53500, 5382, 54900, 54900, 53500], ["20210118", 52100, 10196, 53500, 53500, 52100], ["20210119", 53200, 10409, 52700, 54000, 52300], ["20210120", 52700, 16637, 53300, 55300, 52500], ["20210121", 53200, 7556, 53600, 53600, 52300], ["20210122", 53700, 11229, 53200, 54200, 52600], ["20210125", 53700, 6223, 54000, 54100, 53000], ["20210126", 53500, 6824, 53600, 54400, 53000], ["20210127", 54000, 6542, 53800, 54800, 53500], ["20210128", 52600, 7457, 53300, 53900, 52400], ["20210129", 50500, 14943, 52500, 53900, 50300], ["20210201", 50000, 7092, 50900, 50900, 49600], ["20210202", 50400, 6454, 50300, 51200, 50100], ["20210203", 50600, 3496, 51300, 51300, 50200], ["20210204", 53400, 79101, 51500, 59000, 51200], ["20210205", 52600, 9735, 53400, 53600, 52100], ["20210208", 51600, 7363, 52100, 52600, 51600], ["20210209", 51400, 5353, 51300, 52100, 51300], ["20210210", 50800, 5888, 50900, 51400, 50100], ["20210215", 51100, 7374, 50700, 51500, 50500], ["20210216", 51200, 6574, 51100, 51700, 50700], ["20210217", 52800, 16427, 50700, 53600, 50700], ["20210218", 53500, 20926, 53600, 55400, 52600], ["20210219", 52400, 9882, 53000, 53400, 51400], ["20210222", 52000, 7700, 52200, 52800, 51700], ["20210223", 51800, 4111, 52000, 52100, 51300], ["20210224", 50000, 8483, 51800, 52300, 50000], ["20210225", 50700, 5252, 50500, 52400, 50200], ["20210226", 50600, 5871, 50400, 51100, 49800], ["20210302", 50700, 2829, 50500, 51600, 50400], ["20210303", 50900, 3362, 50800, 51300, 50300], ["20210304", 50700, 5241, 51100, 51900, 50300], ["20210305", 50600, 6007, 50700, 51800, 49700], ["20210308", 50200, 5207, 50400, 50900, 50000], ["20210309", 49350, 7011, 50000, 50200, 48300], ["20210310", 49400, 5720, 49200, 50100, 49050], ["20210311", 49850, 8639, 49200, 51000, 49200], ["20210312", 50600, 4661, 49450, 50600, 49450], ["20210315", 52700, 12470, 50300, 52800, 50200], ["20210316", 52700, 4251, 53700, 53700, 52100], ["20210317", 52900, 4607, 52700, 53400, 52400], ["20210318", 53400, 6208, 53000, 54100, 52700], ["20210319", 52600, 2827, 52300, 53100, 52100], ["20210322", 51300, 6951, 52400, 52400, 51300], ["20210323", 51300, 2875, 51300, 51900, 50900], ["20210324", 51000, 4272, 51300, 52000, 50700], ["20210325", 51000, 4360, 50300, 51200, 50300], ["20210326", 50700, 4194, 51000, 51600, 50400], ["20210329", 51900, 26859, 53900, 54500, 51800], ["20210330", 52800, 8590, 52100, 53300, 52100], ["20210331", 54200, 24111, 52800, 54400, 52500], ["20210401", 56900, 39757, 54500, 57700, 54500], ["20210402", 56500, 14137, 56800, 57100, 55100], ["20210405", 54200, 12656, 56500, 56700, 54200], ["20210406", 54900, 7123, 54200, 55300, 54100], ["20210407", 54900, 9829, 54700, 55500, 51500], ["20210408", 55300, 13753, 55300, 56100, 54700], ["20210409", 54100, 37371, 54200, 54900, 53200], ["20210412", 53200, 16009, 54600, 54600, 52600], ["20210413", 54600, 21352, 53200, 54600, 52800], ["20210414", 55500, 21167, 54600, 55900, 53600], ["20210415", 54900, 25658, 56200, 56200, 54800], ["20210416", 56000, 40408, 55100, 57000, 55100], ["20210419", 56200, 23326, 57000, 57200, 55800], ["20210420", 55800, 26379, 56300, 57000, 55600], ["20210421", 55800, 80945, 55800, 56000, 54400], ["20210422", 55900, 32563, 55500, 56800, 54600], ["20210423", 55900, 27130, 55900, 56500, 55100], ["20210426", 57300, 44743, 56600, 57400, 56100], ["20210427", 60700, 168672, 61200, 61900, 58000], ["20210428", 61900, 75419, 62300, 63000, 59700], ["20210429", 62000, 58550, 61100, 63300, 59500], ["20210430", 62300, 37282, 62800, 62800, 60600], ["20210503", 62600, 115943, 62000, 65400, 60500], ["20210504", 63500, 47387, 62800, 64600, 62000], ["20210506", 63300, 38240, 65000, 65000, 62500], ["20210507", 63500, 34140, 63400, 65100, 63100], ["20210510", 61700, 50945, 63500, 63500, 61600], ["20210511", 62500, 26445, 61600, 62600, 60200], ["20210512", 60400, 40746, 61800, 62500, 59500], ["20210513", 58000, 45591, 59100, 59600, 57900], ["20210514", 58700, 12722, 58300, 59700, 57700], ["20210517", 59300, 25271, 59500, 60100, 58400], ["20210518", 59900, 21603, 59800, 60300, 59400], ["20210520", 59200, 12720, 59900, 59900, 59000], ["20210521", 58200, 16073, 59800, 59800, 57800], ["20210524", 56200, 26211, 58100, 58100, 56200], ["20210525", 57800, 18379, 56200, 58000, 55400], ["20210526", 59600, 20096, 57800, 59600, 57000], ["20210527", 63600, 120109, 62200, 64000, 61300], ["20210528", 63900, 29042, 64100, 64300, 62900], ["20210531", 63800, 25026, 63300, 64500, 62500], ["20210601", 64200, 25643, 63600, 64500, 62500], ["20210602", 68900, 89104, 63900, 69600, 63900], ["20210603", 71000, 75845, 70500, 72400, 69200], ["20210604", 71100, 32214, 71600, 71600, 69200], ["20210607", 73400, 34485, 71500, 74400, 69900], ["20210608", 71800, 21263, 73300, 73700, 71700], ["20210609", 69200, 31437, 71800, 72100, 69200], ["20210610", 70700, 20970, 69100, 72300, 68600], ["20210611", 72300, 23864, 72000, 73100, 70400], ["20210614", 71800, 16883, 72400, 72700, 70700], ["20210615", 71000, 15780, 71300, 72200, 70600], ["20210616", 70700, 7915, 71900, 71900, 70700], ["20210617", 70000, 11941, 70400, 70900, 69500], ["20210618", 69800, 13267, 70200, 70200, 69200], ["20210621", 68200, 21502, 69200, 70400, 67800], ["20210622", 67400, 12713, 68200, 69000, 67400], ["20210623", 67100, 12935, 68000, 68400, 66600], ["20210624", 66000, 17898, 66400, 67100, 65100], ["20210625", 67000, 9446, 65900, 68400, 65900], ["20210628", 68000, 12483, 67800, 68700, 67300], ["20210629", 70600, 23586, 68100, 70700, 68000], ["20210630", 69700, 15159, 71000, 71500, 69100], ["20210701", 69400, 11028, 69700, 70700, 68300], ["20210702", 69400, 10610, 68900, 70100, 68600], ["20210705", 69400, 11762, 69400, 70100, 68400], ["20210706", 69500, 8834, 69400, 70500, 69300], ["20210707", 68200, 19399, 69400, 69400, 67200], ["20210708", 65700, 22814, 67700, 68000, 65600], ["20210709", 64700, 18804, 65700, 65700, 63500], ["20210712", 66000, 6517, 64700, 66500, 64700], ["20210713", 68700, 12278, 66000, 69200, 66000], ["20210714", 67500, 4771, 68700, 68700, 66900], ["20210715", 67300, 6794, 67200, 68000, 67000], ["20210716", 69800, 46614, 66700, 70600, 66600], ["20210719", 68400, 16551, 70200, 70200, 67000], ["20210720", 67200, 9331, 67100, 68200, 66800], ["20210721", 67500, 10906, 67900, 68900, 67100], ["20210722", 70800, 40109, 67500, 72100, 67500], ["20210723", 71700, 43356, 71000, 74900, 71000], ["20210726", 71300, 16367, 72500, 73200, 70600], ["20210727", 78000, 152872, 71300, 80700, 70900], ["20210728", 75600, 33400, 76900, 79000, 75000], ["20210729", 75600, 15451, 75600, 76000, 74100], ["20210730", 74000, 16911, 75600, 75600, 72100], ["20210802", 72200, 13164, 72800, 73700, 71700], ["20210803", 70900, 13996, 72200, 72900, 70200], ["20210804", 74700, 16705, 71000, 74700, 71000], ["20210805", 74000, 9865, 73700, 74700, 73100], ["20210806", 73600, 10496, 73900, 75000, 72800], ["20210809", 71900, 15856, 74100, 74100, 70900], ["20210810", 71100, 10560, 71900, 71900, 70400], ["20210811", 70300, 12322, 71500, 71600, 70300], ["20210812", 71700, 18736, 70400, 74100, 69500], ["20210813", 71600, 17797, 73600, 73900, 70100], ["20210817", 69000, 16716, 70800, 71600, 68900], ["20210818", 70000, 8238, 68500, 71000, 68100], ["20210819", 67100, 21440, 70000, 70000, 66700], ["20210820", 64800, 18798, 67200, 68100, 64600], ["20210823", 67000, 9182, 65200, 67500, 64300], ["20210824", 69000, 13313, 67500, 69500, 67400], ["20210825", 68800, 7687, 68800, 69500, 67500], ["20210826", 69900, 6467, 68900, 70700, 68800], ["20210827", 68600, 6835, 70200, 70200, 68600], ["20210830", 69600, 12395, 69800, 70500, 69200], ["20210831", 72200, 33476, 72000, 73300, 71600], ["20210901", 75400, 44172, 74900, 76300, 73300], ["20210902", 75400, 16601, 75500, 76500, 74100], ["20210903", 74400, 13550, 75400, 75400, 73800], ["20210906", 73300, 13363, 73600, 74300, 72700], ["20210907", 72600, 9405, 72800, 73300, 72300], ["20210908", 72100, 7825, 72600, 73100, 71200], ["20210909", 71600, 12166, 71400, 72600, 71400], ["20210910", 71900, 12039, 72300, 73000, 71300], ["20210913", 70900, 16746, 72200, 72200, 69400], ["20210914", 70500, 13848, 70900, 71800, 70000], ["20210915", 71300, 9143, 69900, 71500, 69900], ["20210916", 71200, 10885, 71700, 72500, 70600], ["20210917", 71200, 9077, 71200, 72000, 70700], ["20210923", 70500, 9621, 70700, 71100, 69500], ["20210924", 70100, 11252, 70200, 71300, 69100], ["20210927", 70200, 5037, 70000, 70500, 69200], ["20210928", 69600, 14348, 70400, 70400, 68700], ["20210929", 69500, 17814, 68100, 70100, 67500], ["20210930", 69800, 4148, 70500, 70700, 69600], ["20211001", 67400, 12657, 69400, 69700, 67400], ["20211005", 66000, 11566, 67400, 67400, 65000], ["20211006", 65700, 10624, 66100, 68800, 65400], ["20211007", 67400, 5076, 65900, 67500, 65200], ["20211008", 67400, 3131, 69300, 69300, 66300], ["20211012", 66700, 3824, 67300, 67400, 66000], ["20211013", 67900, 4307, 66700, 68300, 66700], ["20211014", 70200, 6683, 68100, 70400, 67900], ["20211015", 70000, 5287, 70000, 70500, 68900], ["20211018", 70000, 9044, 70000, 70200, 69000], ["20211019", 69700, 6286, 69200, 71100, 69200], ["20211020", 70200, 7807, 69700, 70500, 69700], ["20211021", 69600, 4778, 70300, 71500, 69500], ["20211022", 69600, 9127, 69600, 70500, 69100], ["20211025", 69800, 5118, 70000, 70600, 68800], ["20211026", 71000, 20403, 70000, 71200, 69200], ["20211027", 69000, 19725, 71100, 71500, 68500], ["20211028", 69200, 10572, 69300, 69900, 68800], ["20211029", 69300, 3784, 69200, 70500, 68900], ["20211101", 69400, 5902, 69300, 70000, 68800], ["20211102", 69300, 6295, 70000, 70400, 69000], ["20211103", 69500, 10487, 69700, 70000, 68700], ["20211104", 69600, 8919, 69500, 70800, 69200], ["20211105", 69300, 7421, 69600, 69600, 68700], ["20211108", 69300, 3938, 69300, 69500, 68800], ["20211109", 69400, 5197, 68900, 69600, 68900], ["20211110", 69400, 6788, 69400, 69400, 68300], ["20211111", 68900, 8785, 68400, 69800, 68100], ["20211112", 68900, 11400, 69100, 69400, 67900], ["20211115", 69800, 9171, 68900, 70700, 68700], ["20211116", 69800, 11138, 69800, 71100, 69500], ["20211117", 69900, 7794, 69800, 71000, 69300], ["20211118", 70600, 16365, 69800, 70900, 69000], ["20211119", 69800, 9245, 70700, 70800, 69000], ["20211122", 69900, 7434, 70100, 70500, 69100], ["20211123", 69500, 6407, 69900, 70400, 69400], ["20211124", 70000, 6288, 70000, 70100, 68600], ["20211125", 69400, 5820, 69400, 70000, 69100], ["20211126", 68900, 12654, 69400, 69800, 68200], ["20211129", 69200, 19690, 68400, 70700, 67300], ["20211130", 67800, 13884, 69900, 70300, 67400], ["20211201", 69600, 21077, 67800, 70900, 64000], ["20211202", 70000, 10158, 69800, 70200, 68600], ["20211203", 71200, 12864, 70000, 71400, 69100], ["20211206", 74300, 38183, 71900, 75600, 71500], ["20211207", 74000, 12923, 74400, 75500, 73000], ["20211208", 74000, 13790, 74300, 74900, 73500], ["20211209", 73900, 6809, 74000, 74300, 73100], ["20211210", 74500, 11186, 73900, 74800, 73000], ["20211213", 76700, 26104, 74500, 77000, 74500], ["20211214", 77500, 18239, 75200, 78700, 75200], ["20211215", 78800, 28341, 78000, 80000, 77600], ["20211216", 78600, 8223, 78800, 79500, 77600], ["20211217", 79000, 30576, 79700, 80700, 76600], ["20211220", 79200, 21427, 79000, 80700, 78000], ["20211221", 80800, 22613, 79900, 81200, 79100], ["20211222", 81000, 12176, 81200, 81900, 80200], ["20211223", 79300, 15851, 81000, 81100, 79300], ["20211224", 79800, 37275, 78900, 80500, 78800], ["20211227", 79500, 23752, 80200, 80500, 79000], ["20211228", 81200, 39586, 80000, 81200, 78700], ["20211229", 62200, 51612, 63300, 64100, 61700], ["20211230", 62000, 5565, 61400, 62600, 61400], ["20220103", 62100, 15049, 61500, 62500, 60600], ["20220104", 62500, 13054, 62100, 63200, 61900], ["20220105", 62700, 5274, 63400, 63400, 62300], ["20220106", 62400, 12574, 62700, 63200, 61300], ["20220107", 62700, 5736, 62400, 63000, 61800], ["20220110", 62900, 8550, 62700, 63000, 61700], ["20220111", 62000, 8874, 62700, 63000, 60700], ["20220112", 61400, 4395, 62100, 62200, 61000], ["20220113", 60700, 5249, 61500, 61900, 60600], ["20220114", 60900, 8710, 61000, 61100, 60000], ["20220117", 59900, 6423, 60900, 60900, 59400], ["20220118", 58700, 7459, 59200, 60200, 58400], ["20220119", 58200, 6617, 58100, 58600, 57600], ["20220120", 59000, 5058, 58500, 60000, 57100], ["20220121", 57900, 3846, 58800, 58900, 57500], ["20220124", 56500, 6629, 57800, 57800, 56000], ["20220125", 55700, 24571, 56500, 57100, 54000], ["20220126", 55000, 6374, 55100, 56200, 55000], ["20220127", 54000, 6219, 55900, 55900, 53600], ["20220128", 54900, 13570, 53400, 55500, 52800], ["20220203", 55400, 4101, 55900, 55900, 54900], ["20220204", 57100, 4731, 55400, 57500, 55400], ["20220207", 59100, 8441, 57100, 59200, 56100], ["20220208", 59300, 4185, 59100, 59600, 58400], ["20220209", 59000, 4123, 59500, 60100, 58500], ["20220210", 58600, 1959, 59000, 59000, 58100], ["20220211", 58600, 2465, 58600, 59100, 57700], ["20220214", 56600, 4104, 58600, 58600, 56500], ["20220215", 55800, 3730, 56600, 56700, 55100], ["20220216", 56700, 4626, 56000, 57300, 55000], ["20220217", 56100, 3101, 57100, 57100, 55500], ["20220218", 56100, 5521, 54500, 56500, 54500], ["20220221", 57200, 6276, 56000, 57700, 55300], ["20220222", 56000, 2227, 56300, 57000, 56000], ["20220223", 56500, 3398, 56100, 56900, 55900], ["20220224", 56000, 3001, 55800, 56500, 55200], ["20220225", 56600, 2213, 56000, 56900, 56000], ["20220228", 57200, 3541, 56600, 57500, 56600], ["20220302", 58500, 5618, 57200, 59000, 56700], ["20220303", 58800, 3852, 58500, 59100, 58100], ["20220304", 58900, 3192, 59000, 59700, 58100], ["20220307", 57700, 3835, 57500, 58900, 57500], ["20220308", 56600, 5792, 57600, 57600, 56200], ["20220310", 58000, 4590, 57000, 58400, 56900], ["20220311", 59500, 17780, 59100, 60500, 58300], ["20220314", 58700, 10354, 59900, 60800, 57800], ["20220315", 58300, 2991, 58600, 58600, 57300], ["20220316", 60600, 30884, 58100, 63700, 57500], ["20220317", 60600, 5770, 60600, 60900, 59800], ["20220318", 60500, 5365, 60600, 60700, 59500], ["20220321", 59600, 5027, 60300, 60500, 59200], ["20220322", 59600, 1605, 59600, 60000, 58900], ["20220323", 59600, 3870, 59600, 59700, 58700], ["20220324", 60100, 4665, 59400, 60600, 58700], ["20220325", 59600, 6780, 60400, 60400, 59000], ["20220328", 59700, 2353, 59800, 59900, 59300], ["20220329", 58900, 6611, 59700, 59800, 58800], ["20220330", 59300, 4307, 58900, 59500, 58600], ["20220331", 59200, 3739, 59000, 59500, 58500], ["20220401", 59000, 4537, 59200, 59200, 58100], ["20220404", 59100, 2983, 59000, 59400, 58900], ["20220405", 58700, 3527, 59200, 59200, 58300], ["20220406", 58200, 7867, 58400, 58700, 57800], ["20220407", 57100, 7593, 57800, 58100, 56600], ["20220408", 56800, 33843, 56900, 56900, 55000], ["20220411", 56000, 8209, 56400, 56600, 55600], ["20220412", 55300, 8354, 56000, 56000, 54800], ["20220413", 55900, 7248, 54900, 55900, 54900], ["20220414", 56000, 6661, 55900, 56500, 55500], ["20220415", 55800, 8389, 55800, 56500, 55600], ["20220418", 55500, 4043, 55500, 55800, 55100], ["20220419", 55600, 8035, 55500, 55900, 55100], ["20220420", 56200, 6199, 55700, 56500, 55200], ["20220421", 56200, 4112, 56200, 56600, 56000], ["20220422", 56100, 3564, 56200, 56300, 55300], ["20220425", 55600, 5655, 55600, 55800, 55100], ["20220426", 57100, 18421, 55600, 59900, 55400], ["20220427", 56500, 8503, 56200, 56900, 55500], ["20220428", 56400, 8948, 56500, 58500, 55800], ["20220429", 56400, 3826, 56600, 56700, 56000], ["20220502", 56200, 5032, 56300, 56600, 56000], ["20220503", 56200, 7286, 56500, 56700, 55700], ["20220504", 56000, 3879, 56700, 56700, 55900], ["20220506", 55300, 7135, 55200, 55600, 54700], ["20220509", 53600, 6678, 54500, 55000, 53000], ["20220510", 53300, 4625, 52200, 53500, 51600], ["20220511", 53200, 1601, 52700, 53500, 52700], ["20220512", 52500, 5065, 53800, 53800, 52300], ["20220513", 52500, 5368, 52500, 53000, 51600], ["20220516", 52100, 5798, 52700, 53000, 52000], ["20220517", 52400, 5272, 54800, 54800, 52400], ["20220518", 52400, 2800, 52800, 53100, 52400], ["20220519", 51500, 7275, 51300, 52100, 51100], ["20220520", 52300, 3882, 51100, 52600, 51100], ["20220523", 52100, 4431, 52300, 52400, 51400], ["20220524", 50900, 11153, 52000, 52400, 50000], ["20220525", 51100, 6094, 50900, 51300, 50000], ["20220526", 50700, 6132, 50700, 51500, 50300], ["20220527", 51100, 3720, 50900, 51700, 50700], ["20220530", 51000, 5115, 51100, 51500, 50400], ["20220531", 50900, 8029, 51500, 51500, 50500], ["20220602", 50400, 3595, 51200, 51200, 50200], ["20220603", 50400, 7912, 50400, 51000, 50000], ["20220607", 49150, 11715, 50400, 50400, 49000], ["20220608", 48550, 6010, 49150, 49450, 48300], ["20220609", 48200, 3483, 48550, 48550, 47800], ["20220610", 47450, 4834, 48450, 48450, 47200], ["20220613", 45200, 6441, 46300, 47100, 44700], ["20220614", 44700, 9305, 44300, 44750, 43600], ["20220615", 43450, 7043, 44500, 44700, 43250], ["20220616", 43650, 3893, 43550, 44650, 43300], ["20220617", 43500, 4023, 42050, 43550, 42050], ["20220620", 41900, 12016, 43550, 43550, 40850], ["20220621", 41600, 5900, 41900, 42050, 41350], ["20220622", 39150, 25261, 41350, 42000, 39150], ["20220623", 38500, 14655, 39050, 39850, 38500], ["20220624", 40450, 16809, 38500, 40550, 38500], ["20220627", 41450, 7729, 40450, 41800, 40400], ["20220628", 41700, 7343, 41050, 41700, 40750], ["20220629", 42700, 4528, 40850, 42950, 40800], ["20220630", 44850, 48144, 42150, 48500, 41850], ["20220701", 44250, 30967, 45100, 47600, 43200], ["20220704", 43600, 22515, 44400, 46400, 43000], ["20220705", 42900, 15799, 43700, 44600, 42350], ["20220706", 42000, 6446, 43300, 43600, 41450], ["20220707", 42300, 5686, 41700, 42800, 41700], ["20220708", 43500, 4075, 42850, 44450, 42850], ["20220711", 44100, 5395, 43900, 45000, 43900], ["20220712", 44100, 5542, 44000, 44550, 43600], ["20220713", 44350, 4269, 43700, 44800, 43700], ["20220714", 46100, 14969, 44750, 46800, 44300], ["20220715", 46150, 6178, 46100, 46500, 45050], ["20220718", 45750, 3028, 46150, 46500, 45450], ["20220719", 45600, 2178, 45450, 46050, 45150], ["20220720", 45300, 6246, 45450, 45850, 44900], ["20220721", 46200, 2942, 45350, 46350, 45000], ["20220722", 45950, 3124, 46200, 46500, 45500], ["20220725", 45150, 7169, 45950, 45950, 42700], ["20220726", 45350, 983, 45150, 45600, 45000], ["20220727", 44900, 3400, 45350, 45400, 44800], ["20220728", 44950, 3850, 45000, 46000, 44650], ["20220729", 45200, 3220, 45000, 45750, 44950], ["20220801", 46450, 3272, 45200, 46450, 45200], ["20220802", 46500, 2043, 46500, 46700, 46100], ["20220803", 47500, 8360, 46450, 48800, 46050], ["20220804", 47850, 3521, 47800, 48200, 46800], ["20220805", 48700, 3759, 47850, 48800, 47700], ["20220808", 49000, 4144, 48700, 49500, 48500], ["20220809", 49500, 3773, 49600, 49600, 48800], ["20220810", 49950, 11916, 49500, 51100, 49250], ["20220811", 50400, 2523, 50200, 50800, 49600], ["20220812", 50900, 5510, 50400, 51000, 50200], ["20220816", 49400, 4154, 51200, 51200, 49250], ["20220817", 49600, 2178, 49250, 50000, 49200], ["20220818", 48950, 2257, 49500, 49500, 48950], ["20220819", 48450, 1180, 48500, 48950, 48100], ["20220822", 47250, 3604, 47900, 47900, 47100], ["20220823", 47000, 1647, 47250, 47250, 46350], ["20220824", 46750, 1170, 46900, 47200, 46500], ["20220825", 46850, 1026, 47000, 47500, 46850], ["20220826", 48200, 5425, 46900, 48550, 46900], ["20220829", 47500, 3578, 47050, 48000, 47050], ["20220830", 49600, 19828, 47400, 52100, 47400], ["20220831", 50400, 6446, 49600, 50600, 49000], ["20220901", 50000, 15261, 50000, 51400, 49150], ["20220902", 49400, 22050, 50700, 52000, 49400], ["20220905", 48000, 10217, 49400, 49600, 47100], ["20220906", 47350, 6105, 47200, 48400, 47200], ["20220907", 47650, 5464, 47350, 47650, 46400], ["20220908", 47750, 3964, 47250, 47750, 47200], ["20220913", 47650, 6332, 47750, 48000, 47000], ["20220914", 46900, 3293, 47300, 47300, 46550], ["20220915", 46250, 5614, 46900, 47200, 46200], ["20220916", 44800, 8076, 46100, 46250, 44450], ["20220919", 43200, 9888, 44550, 46250, 42350], ["20220920", 43600, 11604, 42950, 44350, 42700], ["20220921", 43850, 4580, 42850, 43850, 42750], ["20220922", 44800, 4867, 42950, 45700, 42350], ["20220923", 42450, 9647, 44650, 44650, 42300], ["20220926", 39900, 15900, 41050, 41950, 39700], ["20220927", 39650, 10138, 39900, 40300, 38900], ["20220928", 38950, 10435, 39650, 40200, 37800], ["20220929", 38950, 5716, 39100, 39700, 38500], ["20220930", 38850, 2272, 38600, 39200, 38100], ["20221004", 39200, 4476, 38500, 39350, 38500], ["20221005", 38400, 8057, 39450, 39650, 37950], ["20221006", 39250, 2527, 38950, 40000, 38150], ["20221007", 39100, 6789, 39500, 40350, 38500], ["20221011", 37500, 7560, 39000, 39000, 37350], ["20221012", 37500, 3928, 37500, 37800, 37000], ["20221013", 36450, 5548, 37100, 37350, 36450], ["20221014", 37500, 7595, 36800, 37700, 36650], ["20221017", 37950, 3182, 37500, 37950, 36750], ["20221018", 38250, 5369, 38050, 38900, 37400], ["20221019", 37950, 4144, 38500, 38500, 37600], ["20221020", 37400, 1419, 37950, 38650, 37400], ["20221021", 35000, 14970, 37200, 37450, 35000], ["20221024", 33350, 35358, 33200, 36000, 33150], ["20221025", 32500, 13109, 33400, 33800, 32050], ["20221026", 32250, 4375, 32600, 32850, 32050], ["20221027", 32700, 10502, 31750, 32850, 31750], ["20221028", 33250, 3847, 33200, 33250, 32500], ["20221031", 33600, 3866, 33300, 33600, 32800], ["20221101", 35850, 98187, 33050, 42000, 32950], ["20221102", 35200, 12642, 36000, 36000, 34750], ["20221103", 37100, 23478, 35000, 37900, 34100], ["20221104", 37050, 33485, 36550, 38850, 36500], ["20221107", 36800, 11843, 37800, 37850, 36450], ["20221108", 37000, 4534, 36800, 37700, 36600], ["20221109", 37150, 7427, 37000, 37200, 36500], ["20221110", 41300, 374855, 37100, 45900, 37000], ["20221111", 41300, 111670, 41900, 43100, 41300], ["20221114", 40350, 34834, 41300, 41450, 39600], ["20221115", 40250, 24982, 39850, 41000, 39600], ["20221116", 39700, 22811, 39900, 40900, 39150], ["20221117", 40750, 88589, 39900, 41600, 39050], ["20221118", 39400, 33706, 40150, 40350, 39000], ["20221121", 37650, 18585, 39350, 39350, 37600], ["20221122", 38550, 9067, 37650, 38900, 37250], ["20221123", 39350, 5832, 38250, 39600, 38250], ["20221124", 39150, 8267, 39400, 39650, 38750], ["20221125", 41100, 117436, 39500, 42950, 38800], ["20221128", 39200, 29098, 40850, 40900, 39050], ["20221129", 40700, 19218, 39150, 40800, 39000], ["20221130", 41500, 16100, 40550, 41800, 40250], ["20221201", 43000, 308951, 41500, 47500, 41500], ["20221202", 40800, 75688, 42600, 43200, 40200], ["20221205", 40850, 15603, 40750, 41300, 40350], ["20221206", 40150, 10786, 40500, 40800, 39800], ["20221207", 40500, 6028, 39500, 40700, 39500], ["20221208", 39050, 15310, 40000, 40450, 39050], ["20221209", 40150, 7411, 39150, 40300, 39150], ["20221212", 40150, 6444, 40350, 40500, 39750], ["20221213", 39850, 7087, 40150, 40700, 39750], ["20221214", 40200, 3487, 40100, 40300, 39900], ["20221215", 40200, 7138, 40200, 40400, 39800], ["20221216", 39350, 8630, 39800, 40100, 39000], ["20221219", 39200, 4914, 39350, 39800, 38700], ["20221220", 38400, 15161, 39200, 39450, 37500], ["20221221", 38950, 6606, 38500, 39150, 38050], ["20221222", 40600, 19163, 40200, 40700, 39500], ["20221223", 40350, 8853, 40500, 40700, 40100], ["20221226", 40200, 18104, 40200, 40900, 40000], ["20221227", 40300, 10458, 40700, 40700, 39700], ["20221228", 29800, 18537, 31300, 31300, 29500], ["20221229", 28500, 12970, 29800, 29800, 28300], ["20230102", 28400, 3956, 28600, 28900, 28250], ["20230103", 28600, 7390, 27900, 29100, 27900], ["20230104", 28550, 3765, 27900, 28950, 27750], ["20230105", 29500, 27634, 28800, 31650, 28400], ["20230106", 29400, 13081, 29150, 30100, 28100], ["20230109", 29800, 7806, 29500, 29950, 29400], ["20230110", 30150, 4762, 29950, 30550, 29800], ["20230111", 30150, 4300, 30550, 30550, 29800], ["20230112", 30100, 2825, 30500, 30500, 29850], ["20230113", 30000, 4218, 30150, 30250, 29850], ["20230116", 30050, 2111, 30000, 30050, 29600], ["20230117", 29600, 6040, 29750, 30100, 29500], ["20230118", 29400, 5143, 29400, 29450, 29150], ["20230119", 29450, 2362, 29350, 29600, 29000], ["20230120", 30100, 3224, 29150, 30100, 29150], ["20230125", 30100, 4509, 30200, 30200, 29850], ["20230126", 30050, 3010, 30200, 30300, 30000], ["20230127", 30650, 5643, 30100, 30650, 30050], ["20230130", 30600, 3577, 30650, 30900, 30450], ["20230131", 30900, 3916, 30600, 30900, 30500], ["20230201", 31000, 4170, 30800, 31050, 30500], ["20230202", 30800, 5673, 31050, 31050, 30700], ["20230203", 30800, 2486, 30800, 30800, 30500], ["20230206", 30550, 1490, 30800, 30800, 30150], ["20230207", 30400, 1909, 30200, 30500, 30200], ["20230208", 30600, 2594, 30350, 30600, 30100], ["20230209", 30250, 2645, 30600, 30800, 30200], ["20230210", 30350, 3423, 30450, 30450, 29850], ["20230213", 30000, 4118, 29950, 30100, 29600], ["20230214", 29800, 2458, 29650, 29850, 29550], ["20230215", 28950, 7973, 29500, 29700, 28800], ["20230216", 29150, 2243, 28700, 29150, 28700], ["20230217", 29450, 2369, 29150, 30000, 29000], ["20230220", 29200, 2284, 29450, 29500, 28900], ["20230221", 29700, 3398, 29350, 29950, 29050], ["20230222", 29700, 2203, 29550, 29700, 29150], ["20230223", 29250, 3137, 29450, 29600, 29000], ["20230224", 29150, 2071, 29250, 29650, 28900], ["20230227", 29250, 4282, 29100, 29250, 28600], ["20230228", 29550, 3320, 29100, 29850, 29000], ["20230302", 29550, 4102, 29600, 29650, 29250], ["20230303", 29550, 3186, 29650, 30000, 29400], ["20230306", 29500, 3723, 29600, 30000, 29300], ["20230307", 29000, 8369, 28750, 29550, 28750], ["20230308", 28950, 3936, 28950, 29300, 28750], ["20230309", 29300, 1747, 28950, 29300, 28750], ["20230310", 28550, 7276, 29000, 29300, 28300], ["20230313", 27700, 6624, 27650, 28050, 27300], ["20230314", 27000, 7935, 27700, 27700, 26350], ["20230315", 26700, 3961, 26800, 27150, 26700], ["20230316", 26450, 5978, 26750, 26750, 26000], ["20230317", 27450, 4948, 26700, 27850, 26700], ["20230320", 27100, 4186, 27300, 27900, 26750], ["20230321", 27000, 2057, 27100, 27300, 26900], ["20230322", 27000, 1431, 27150, 27250, 26700], ["20230323", 26250, 6108, 27000, 27000, 26150], ["20230324", 25750, 5958, 26250, 26500, 25750], ["20230327", 24900, 8819, 25750, 26000, 24800], ["20230328", 25350, 3796, 24900, 25350, 24750], ["20230329", 26000, 5135, 25350, 26250, 25100], ["20230330", 26000, 4056, 26100, 26350, 25650], ["20230331", 25750, 5070, 26000, 26250, 25500], ["20230403", 26350, 7768, 25750, 27300, 25150], ["20230404", 26000, 5245, 26350, 26450, 25950], ["20230405", 26050, 8454, 26000, 26650, 25700], ["20230406", 25300, 4773, 26150, 26200, 25300], ["20230407", 24850, 22748, 24800, 25300, 24700], ["20230410", 23900, 14391, 24850, 24850, 23900], ["20230411", 23900, 12879, 23900, 24850, 23650], ["20230412", 23800, 10634, 23700, 24100, 23700], ["20230413", 23900, 4487, 23800, 23950, 23650], ["20230414", 24950, 44062, 24100, 26500, 23900], ["20230417", 24900, 6053, 24950, 25050, 24600], ["20230418", 25000, 8707, 24850, 25500, 24600], ["20230419", 25050, 5629, 25400, 25400, 24900], ["20230420", 24650, 6160, 25050, 25050, 24550], ["20230421", 25150, 12129, 24700, 25900, 24300], ["20230424", 24600, 4706, 25150, 25150, 24550], ["20230425", 24250, 3933, 24600, 24600, 24150], ["20230426", 23900, 5137, 24050, 24350, 23900], ["20230427", 23800, 5680, 24100, 24100, 23650], ["20230428", 23600, 5682, 23850, 24100, 23550], ["20230502", 23650, 4753, 23600, 23750, 23550], ["20230503", 23750, 3083, 23650, 23750, 23500], ["20230504", 23600, 7209, 23550, 24000, 23400], ["20230508", 24200, 5213, 24000, 24200, 23800], ["20230509", 24250, 2905, 24100, 24500, 24100], ["20230510", 24050, 3765, 24250, 24300, 23850], ["20230511", 24250, 2530, 24050, 24350, 23900], ["20230512", 24000, 1896, 24250, 24250, 23800], ["20230515", 23950, 2217, 24000, 24050, 23800], ["20230516", 24000, 2719, 23950, 24050, 23650], ["20230517", 24500, 6037, 24000, 24950, 24000], ["20230518", 24650, 2919, 24550, 24850, 24500], ["20230519", 24650, 2309, 24750, 24950, 24500], ["20230522", 24700, 3179, 24700, 25150, 24650], ["20230523", 25650, 7465, 25100, 25650, 24700], ["20230524", 25850, 8503, 25550, 26250, 25500], ["20230525", 25700, 5729, 25900, 26300, 25200], ["20230526", 25000, 5187, 25700, 25700, 24900], ["20230530", 24900, 2843, 25050, 25100, 24900], ["20230531", 24950, 1964, 24900, 25050, 24850], ["20230601", 25000, 1912, 25200, 25200, 24650], ["20230602", 25050, 3342, 24750, 25700, 24750], ["20230605", 25050, 2694, 25050, 25300, 24900], ["20230607", 25050, 2558, 25200, 25200, 25000], ["20230608", 25200, 1060, 25300, 25300, 24950], ["20230609", 25300, 1601, 25200, 25400, 25200], ["20230612", 25500, 3949, 25300, 25700, 25300], ["20230613", 25400, 2272, 25700, 25700, 25350], ["20230614", 24850, 4414, 25350, 25700, 24850], ["20230615", 24550, 2328, 24800, 24900, 24500], ["20230616", 24800, 3386, 24550, 25100, 24500], ["20230619", 25500, 5121, 24900, 26350, 24700], ["20230620", 25400, 2249, 25500, 25900, 25200], ["20230621", 24950, 1812, 25150, 25700, 24950], ["20230622", 25000, 2769, 24950, 25350, 24600], ["20230623", 24750, 2236, 25000, 25400, 24750], ["20230626", 24500, 3301, 24750, 25500, 24500], ["20230627", 24500, 3429, 24500, 25250, 24300], ["20230628", 24550, 985, 24550, 24700, 24400], ["20230629", 23900, 12032, 24550, 24550, 23500], ["20230630", 23700, 8146, 23900, 24250, 23350], ["20230703", 24250, 1921, 23750, 24500, 23700], ["20230704", 23900, 5828, 24500, 24500, 23650], ["20230705", 23900, 1346, 24100, 24100, 23650], ["20230706", 23100, 7168, 24100, 24100, 23000], ["20230707", 22800, 5206, 23050, 23050, 22400], ["20230710", 22700, 1990, 22550, 23100, 22350], ["20230711", 23000, 1518, 23150, 23150, 22600], ["20230712", 23000, 802, 23100, 23150, 22800], ["20230713", 22850, 3219, 23850, 23850, 22750], ["20230714", 22700, 7130, 22850, 22850, 22050], ["20230717", 22200, 8932, 22400, 22450, 22100], ["20230718", 22150, 4133, 22500, 22500, 21950], ["20230719", 22150, 1422, 22150, 22400, 22000], ["20230720", 22300, 2803, 22400, 22450, 21900], ["20230721", 22400, 1769, 22500, 22500, 21950], ["20230724", 21800, 6153, 22150, 22200, 21450], ["20230725", 21600, 9749, 21600, 21950, 21250], ["20230726", 20900, 20352, 21600, 22000, 20300], ["20230727", 21000, 5265, 20900, 21400, 20400], ["20230728", 21300, 6312, 21000, 21800, 20650], ["20230731", 21750, 3760, 21500, 21850, 21300], ["20230801", 21800, 3450, 21900, 21900, 21500], ["20230802", 21550, 2569, 21800, 21950, 21500], ["20230803", 22000, 1955, 21450, 22000, 21350], ["20230804", 21750, 2774, 22000, 22100, 21600], ["20230807", 21700, 1051, 21750, 21750, 21500], ["20230808", 21700, 968, 21650, 21950, 21400], ["20230809", 22400, 9766, 21650, 22600, 21650], ["20230810", 22400, 1862, 22400, 22600, 22150], ["20230811", 22050, 817, 22400, 22450, 22050], ["20230814", 22100, 911, 22050, 22200, 21800], ["20230816", 21800, 2979, 21650, 21900, 21300], ["20230817", 21150, 5473, 21600, 21800, 20950], ["20230818", 21250, 2143, 20850, 21600, 20850], ["20230821", 21800, 2500, 21250, 21800, 20850], ["20230822", 21350, 4686, 21500, 21800, 21100], ["20230823", 21300, 1412, 21350, 21350, 21000], ["20230824", 20850, 3145, 21300, 21400, 20800], ["20230825", 21150, 491, 20950, 21500, 20900], ["20230828", 21200, 1652, 21000, 21350, 20850], ["20230829", 21300, 696, 21200, 21400, 21100], ["20230830", 21250, 2874, 21300, 21500, 21100], ["20230831", 21300, 1384, 21150, 21350, 21150], ["20230901", 21400, 907, 21300, 21400, 21150], ["20230904", 21300, 2523, 21350, 21350, 21100], ["20230905", 21350, 27191, 21200, 24850, 21150], ["20230906", 21200, 4228, 21350, 21600, 21150], ["20230907", 21300, 1652, 21500, 21500, 21000], ["20230908", 21300, 3884, 21050, 21400, 21000], ["20230911", 21200, 3004, 21300, 21300, 20950], ["20230912", 21100, 5039, 21050, 21450, 20950], ["20230913", 21000, 2702, 20850, 21100, 20850], ["20230914", 21100, 2132, 21000, 21200, 20950], ["20230915", 21200, 1755, 21100, 21250, 20950], ["20230918", 20950, 2218, 21200, 21350, 20900], ["20230919", 20900, 2594, 21100, 21100, 20850], ["20230920", 20900, 2231, 20800, 21050, 20800], ["20230921", 20750, 3250, 20750, 20900, 20600], ["20230922", 20850, 2064, 20550, 21000, 20500], ["20230925", 20200, 5732, 20600, 20650, 20100], ["20230926", 20150, 2998, 20200, 20200, 19950], ["20230927", 20150, 3576, 19650, 20150, 19650], ["20231004", 19690, 3870, 20000, 20000, 19450], ["20231005", 18910, 4635, 19680, 19680, 18880], ["20231006", 18790, 3436, 18350, 19180, 18350], ["20231010", 19170, 1169, 18500, 19390, 18500], ["20231011", 18850, 5265, 18900, 19300, 18850], ["20231012", 18990, 4021, 18660, 19040, 18660], ["20231013", 18840, 1177, 18810, 19060, 18810], ["20231016", 18490, 2340, 18860, 19090, 18310], ["20231017", 18500, 1971, 18500, 18790, 18390], ["20231018", 18210, 4585, 18510, 18550, 18210], ["20231019", 17830, 2455, 18320, 18330, 17830], ["20231020", 17710, 189598, 17660, 23150, 17660], ["20231023", 17770, 10174, 17700, 18000, 17310], ["20231024", 17710, 183804, 18000, 21400, 17300], ["20231025", 17730, 13848, 17710, 18210, 17640], ["20231026", 17820, 33599, 17770, 19500, 17510], ["20231027", 17810, 7733, 17820, 18210, 17620], ["20231030", 18380, 9297, 18100, 18430, 17690], ["20231031", 18360, 6020, 18300, 18410, 17910], ["20231101", 18150, 8620, 18180, 18700, 17980], ["20231102", 18150, 5165, 18150, 18350, 18100], ["20231103", 18290, 4976, 18230, 18750, 18200], ["20231106", 18760, 4272, 18320, 18780, 18320], ["20231107", 18840, 8266, 18880, 18880, 18290], ["20231108", 18480, 3407, 18800, 18860, 18480], ["20231109", 18850, 3726, 18480, 18870, 18370], ["20231110", 18870, 2213, 18450, 18970, 18300], ["20231113", 18830, 2460, 18870, 18870, 18400], ["20231114", 18710, 3253, 18500, 19000, 18500], ["20231115", 19400, 4594, 18890, 19920, 18830], ["20231116", 19460, 2921, 19080, 19500, 19080], ["20231117", 19590, 5449, 19260, 19900, 18880], ["20231120", 19300, 3274, 19680, 19680, 19300], ["20231121", 19370, 857, 19110, 19500, 19030], ["20231122", 19310, 1183, 19370, 19500, 19040], ["20231123", 19480, 1193, 19310, 19680, 19310], ["20231124", 19500, 1678, 19180, 19670, 19180], ["20231127", 19350, 1300, 19750, 19750, 19200], ["20231128", 19360, 3183, 19080, 19430, 19080], ["20231129", 19200, 1150, 19640, 19640, 19180], ["20231130", 19330, 1774, 19640, 19640, 19060], ["20231201", 19450, 1399, 19500, 19690, 19060], ["20231204", 19500, 1301, 19400, 19650, 19050], ["20231205", 19640, 1324, 19500, 19890, 19400], ["20231206", 19650, 1374, 19310, 19650, 19310], ["20231207", 19720, 1605, 19480, 19980, 19480], ["20231208", 19760, 6051, 19750, 19980, 19750], ["20231211", 19940, 7871, 20000, 20200, 19830], ["20231212", 19990, 2408, 19950, 20250, 19950], ["20231213", 19990, 1529, 19990, 20500, 19960], ["20231214", 20200, 5142, 19990, 20500, 19970], ["20231215", 19860, 10875, 19990, 20500, 19700], ["20231218", 19710, 8231, 19880, 19990, 19650], ["20231219", 19810, 3519, 19600, 19990, 19600], ["20231220", 19960, 6974, 19990, 19990, 19710], ["20231221", 19940, 3268, 19880, 20500, 19880], ["20231222", 20600, 92159, 20200, 23600, 20150], ["20231226", 19930, 26668, 20500, 20500, 19750], ["20231227", 19260, 11372, 19900, 19900, 19100], ["20231228", 19280, 4112, 19260, 19460, 19120], ["20240102", 19090, 6025, 19280, 19280, 18900], ["20240103", 18840, 5588, 19090, 19090, 18600], ["20240104", 18770, 2004, 18840, 18850, 18660], ["20240105", 18590, 10616, 18950, 18950, 18490], ["20240108", 18480, 4333, 18590, 18650, 18290], ["20240109", 18320, 4151, 18390, 18500, 18130], ["20240110", 18830, 2822, 18500, 18910, 18260], ["20240111", 18830, 4826, 18830, 19250, 18640], ["20240112", 18660, 4363, 18400, 19290, 18400], ["20240115", 18560, 981, 18790, 18790, 18400], ["20240116", 18480, 1917, 18470, 18650, 18380], ["20240117", 18080, 5328, 18300, 18890, 18050], ["20240118", 18100, 2279, 18080, 18890, 18040], ["20240119", 18180, 2442, 18100, 18370, 18000], ["20240122", 18310, 1538, 18350, 18450, 18220], ["20240123", 18800, 2405, 18310, 18910, 18310], ["20240124", 18770, 1255, 18800, 18900, 18600], ["20240125", 18730, 868, 18430, 18770, 18430], ["20240126", 18600, 1517, 18580, 18710, 18570], ["20240129", 18490, 2927, 18600, 18600, 18100], ["20240130", 18470, 1786, 18500, 19000, 18470], ["20240131", 18730, 1622, 18800, 18800, 18480], ["20240201", 18790, 4263, 18470, 19100, 18460], ["20240202", 18590, 8580, 18790, 19110, 18370], ["20240205", 18420, 5422, 18690, 18880, 18310], ["20240206", 18170, 4920, 18420, 18710, 17980], ["20240207", 17980, 5760, 18170, 18350, 17970], ["20240208", 17990, 5570, 18230, 18250, 17980], ["20240213", 18000, 3039, 18000, 18250, 17950], ["20240214", 17990, 1514, 18100, 18100, 17930], ["20240215", 17950, 1667, 18480, 18480, 17950], ["20240216", 18030, 4286, 18000, 18100, 17930], ["20240219", 18710, 4692, 18380, 18940, 18000], ["20240220", 18140, 6254, 18710, 18710, 18010], ["20240221", 18200, 7736, 18140, 18280, 18020], ["20240222", 18030, 2157, 18300, 18300, 18020], ["20240223", 18070, 1483, 18030, 18120, 17960], ["20240226", 18000, 4719, 18050, 18130, 17440], ["20240227", 17680, 6832, 17860, 18120, 17500], ["20240228", 17450, 4363, 17680, 17770, 17390], ["20240229", 17660, 2357, 17460, 17700, 17450], ["20240304", 17310, 3180, 17580, 17840, 17310], ["20240305", 17410, 12087, 17590, 17600, 16300], ["20240306", 17180, 1913, 17220, 17400, 17150], ["20240307", 17180, 3603, 17180, 17240, 16840], ["20240308", 17030, 1580, 17090, 17180, 16950], ["20240311", 16960, 1025, 16860, 17000, 16860], ["20240312", 16900, 2439, 16960, 17330, 16750], ["20240313", 17000, 2343, 16900, 17000, 16720], ["20240314", 16990, 5092, 17040, 17060, 16650], ["20240315", 16880, 1071, 16990, 17100, 16870], ["20240318", 16650, 2923, 16940, 16940, 16600], ["20240319", 16640, 2015, 16960, 16960, 16610], ["20240320", 16560, 3116, 16640, 16740, 16560], ["20240321", 16610, 4965, 16680, 16810, 16570], ["20240322", 16700, 4364, 16600, 16780, 16590], ["20240325", 16610, 8410, 16700, 16940, 16140], ["20240326", 16560, 2873, 16700, 16790, 16450], ["20240327", 16030, 8478, 16560, 16600, 16010], ["20240328", 16000, 4276, 16030, 16350, 15920], ["20240329", 16040, 2232, 16000, 16180, 15900], ["20240401", 16160, 2383, 16690, 16690, 16050], ["20240402", 15970, 3828, 16160, 16390, 15960], ["20240403", 15730, 4438, 16100, 16100, 15730], ["20240404", 15500, 5901, 15730, 15840, 15390], ["20240405", 15410, 1411, 15580, 15580, 15370], ["20240408", 15360, 4889, 15410, 15460, 15280], ["20240409", 15340, 2169, 15340, 15350, 15200], ["20240411", 15350, 2207, 15250, 15400, 15150], ["20240412", 15240, 5716, 15350, 15350, 15200], ["20240415", 15140, 2245, 15240, 15240, 14980], ["20240416", 15160, 1891, 15070, 15160, 14980], ["20240417", 15010, 1559, 15070, 15070, 15010], ["20240418", 15300, 911, 15010, 15300, 15000], ["20240419", 15300, 2145, 15310, 15310, 15070], ["20240422", 15170, 2694, 15170, 15400, 15070], ["20240423", 15450, 4538, 15300, 15580, 15200], ["20240424", 15550, 4142, 15460, 15650, 15360], ["20240425", 16140, 7621, 15620, 16400, 15600], ["20240426", 16220, 4089, 16490, 16500, 16010], ["20240429", 16250, 1981, 16180, 16500, 16180], ["20240430", 16320, 2473, 16200, 16330, 16130], ["20240502", 16490, 1136, 16230, 16500, 16190], ["20240503", 16440, 2702, 16350, 16490, 16220], ["20240507", 16410, 2126, 16130, 16500, 16130], ["20240508", 16360, 614, 16240, 16400, 16230], ["20240509", 16240, 1967, 16320, 16360, 16150], ["20240510", 16360, 713, 16470, 16470, 16240], ["20240513", 16000, 4558, 16250, 16390, 15710], ["20240514", 16280, 3299, 16000, 16400, 15910], ["20240516", 16290, 2222, 16280, 16480, 16150], ["20240517", 16240, 2857, 16250, 16480, 16150], ["20240520", 16270, 3899, 16170, 16410, 16170], ["20240521", 16140, 2444, 16260, 16480, 16140], ["20240522", 16400, 1833, 16100, 16400, 16080], ["20240523", 16400, 1186, 16390, 16400, 16100], ["20240524", 16490, 2009, 16400, 16490, 16270], ["20240527", 16310, 3739, 16450, 16600, 16290], ["20240528", 16490, 1684, 16650, 16700, 16200], ["20240529", 16530, 496, 16800, 16800, 16320], ["20240530", 16160, 4234, 16500, 16520, 16100], ["20240531", 16260, 1468, 16160, 16490, 16100], ["20240603", 16450, 800, 16260, 16500, 16250], ["20240604", 16330, 1042, 16310, 16450, 16310], ["20240605", 16400, 1180, 16360, 16580, 16200], ["20240607", 16110, 5047, 16320, 16690, 15890], ["20240610", 15940, 1324, 16740, 16740, 15880], ["20240611", 15860, 2515, 15940, 16100, 15830], ["20240612", 15860, 849, 15850, 16070, 15850], ["20240613", 15990, 891, 15900, 16050, 15900], ["20240614", 15990, 778, 15990, 16040, 15880], ["20240617", 15830, 1389, 15930, 15990, 15790], ["20240618", 15810, 1345, 15700, 15830, 15660], ["20240619", 15610, 3009, 15700, 15800, 15610], ["20240620", 15610, 4327, 15740, 15800, 15000], ["20240621", 15640, 1308, 15500, 15710, 15480], ["20240624", 15630, 1191, 15640, 15860, 15470], ["20240625", 15300, 4383, 15250, 16100, 15250], ["20240626", 15200, 1584, 15300, 15300, 15190], ["20240627", 15200, 2566, 15200, 15500, 15190], ["20240628", 15500, 319, 15480, 15500, 15310], ["20240701", 14900, 6535, 15390, 15390, 14900], ["20240702", 14840, 2901, 15060, 15130, 14750], ["20240703", 14660, 3201, 14750, 14900, 14660], ["20240704", 14900, 2688, 14810, 15550, 14710], ["20240705", 15040, 866, 14900, 15200, 14900], ["20240708", 14830, 3252, 15040, 15090, 14830], ["20240709", 14950, 2520, 14960, 15080, 14760], ["20240710", 14870, 738, 14950, 15000, 14760], ["20240711", 14880, 517, 14750, 15000, 14750], ["20240712", 14940, 490, 14880, 15060, 14880], ["20240715", 14650, 6033, 15070, 15080, 14650], ["20240716", 14780, 2479, 14720, 14790, 14500], ["20240717", 14890, 2954, 14690, 15110, 14690], ["20240718", 15000, 2824, 14890, 15080, 14610], ["20240719", 14760, 7097, 15000, 15000, 14760], ["20240722", 14610, 4519, 15000, 15000, 14000], ["20240723", 14890, 2310, 14610, 14990, 14510], ["20240724", 14900, 14711, 14900, 14990, 14600], ["20240725", 14810, 1760, 14780, 14900, 14660], ["20240726", 15070, 1829, 14810, 15070, 14690], ["20240729", 14930, 6620, 15070, 15150, 14870], ["20240730", 15000, 2249, 14930, 15020, 14600], ["20240731", 14610, 7403, 14880, 15000, 14600], ["20240801", 15000, 956, 14610, 15040, 14600], ["20240802", 14740, 1254, 15000, 15050, 14730], ["20240805", 17400, 539763, 15800, 18740, 15640], ["20240806", 17010, 129930, 17300, 17890, 16220], ["20240807", 16680, 53509, 17300, 17300, 16160], ["20240808", 16320, 51566, 16680, 17330, 15820], ["20240809", 16170, 31629, 16730, 16750, 16020], ["20240812", 15970, 21528, 16190, 17180, 15790], ["20240813", 15770, 19744, 15940, 16120, 15490], ["20240814", 15860, 16017, 15770, 15870, 15540], ["20240816", 15830, 12368, 16000, 16000, 15750], ["20240819", 15860, 20271, 15600, 16530, 15600], ["20240820", 16250, 14801, 15860, 16310, 15830], ["20240821", 16750, 25083, 16430, 16750, 16110], ["20240822", 16550, 11416, 16750, 16900, 16450], ["20240823", 16930, 20157, 16990, 16990, 16450], ["20240826", 16670, 6588, 16970, 16980, 16260], ["20240827", 16210, 9256, 16650, 16650, 15510], ["20240828", 16450, 35491, 16690, 17950, 16350], ["20240829", 16600, 13285, 16760, 16760, 16250], ["20240830", 16400, 10653, 16620, 16840, 16210], ["20240902", 16500, 12237, 16550, 16700, 16350], ["20240903", 16450, 4597, 16500, 16700, 16340], ["20240904", 15810, 16843, 16150, 16450, 15800], ["20240905", 15720, 5157, 16010, 16130, 15720], ["20240906", 15260, 8405, 16140, 16140, 15240], ["20240909", 15600, 2758, 15250, 15600, 15150], ["20240910", 15530, 5741, 15440, 16150, 15200], ["20240911", 15520, 2382, 15530, 15850, 15300], ["20240912", 15900, 5647, 15590, 15940, 15220], ["20240913", 15740, 3825, 15900, 15900, 15440], ["20240919", 15910, 3033, 15440, 16000, 15400], ["20240920", 15880, 3096, 15900, 15900, 15520], ["20240923", 15690, 1422, 15620, 15870, 15400], ["20240924", 15690, 2229, 15670, 15800, 15540], ["20240925", 15550, 1434, 15950, 15950, 15500], ["20240926", 15880, 4029, 15810, 15960, 15540], ["20240927", 16000, 4502, 15880, 16060, 15750], ["20240930", 15530, 3817, 16000, 16000, 15450], ["20241002", 15510, 2420, 15530, 15630, 15430], ["20241004", 15480, 4478, 15530, 15650, 15430], ["20241007", 15820, 2878, 15330, 15910, 15330], ["20241008", 15820, 2707, 15790, 15930, 15770], ["20241010", 15890, 3267, 15820, 15890, 15350], ["20241011", 15990, 2868, 15890, 16020, 15770], ["20241014", 15900, 3119, 16000, 16070, 15500], ["20241015", 15920, 2634, 15900, 16050, 15680], ["20241016", 15930, 1181, 15920, 15990, 15600], ["20241017", 15980, 1790, 15840, 16030, 15650], ["20241018", 15800, 5300, 15900, 16060, 15610], ["20241021", 15420, 2780, 15920, 15950, 15400], ["20241022", 15400, 2149, 15500, 15580, 15300], ["20241023", 15440, 1726, 15610, 15730, 15240], ["20241024", 15500, 748, 15700, 15710, 15460], ["20241025", 15520, 759, 15530, 15730, 15360], ["20241028", 15260, 1937, 15630, 15690, 15150], ["20241029", 15170, 1762, 15510, 15520, 15080], ["20241030", 15140, 6524, 15050, 15200, 14990], ["20241031", 15200, 933, 15110, 15210, 14920], ["20241101", 15180, 1547, 15200, 15200, 14880], ["20241104", 15170, 2377, 15280, 15280, 14600], ["20241105", 15020, 1639, 15170, 15290, 15020], ["20241106", 14900, 2520, 15180, 15230, 14900], ["20241107", 14950, 1436, 15000, 15050, 14650], ["20241108", 14970, 1485, 15000, 15010, 14700], ["20241111", 14800, 2846, 14970, 15010, 14660], ["20241112", 14930, 5267, 14800, 14950, 14400], ["20241113", 14730, 3537, 14810, 14900, 14420], ["20241114", 14000, 10406, 14590, 14730, 13900], ["20241115", 13900, 1637, 14000, 14090, 13830], ["20241118", 13800, 7099, 13900, 14150, 13500], ["20241119", 13950, 2285, 13800, 14000, 13510], ["20241120", 13980, 3535, 13950, 14200, 13950], ["20241121", 14100, 1054, 13860, 14200, 13860], ["20241122", 14080, 3441, 13820, 14260, 13820], ["20241125", 14100, 2088, 13940, 14250, 13800], ["20241126", 13900, 2174, 14100, 14240, 13820], ["20241127", 14030, 2783, 14010, 14230, 13900], ["20241128", 14100, 1466, 14110, 14130, 13990], ["20241129", 14090, 527, 14100, 14220, 13700], ["20241202", 14060, 2406, 14150, 14200, 13700], ["20241203", 13910, 2599, 14060, 14270, 13910], ["20241204", 13660, 2548, 13800, 13910, 13660], ["20241205", 13650, 1609, 13500, 13800, 13330], ["20241206", 13400, 2052, 13770, 13800, 13290], ["20241209", 11800, 23874, 13000, 13390, 11770], ["20241210", 12250, 4588, 11810, 12360, 11800], ["20241211", 12340, 4028, 12250, 12470, 12170], ["20241212", 12370, 4089, 12230, 12570, 12230], ["20241213", 12650, 3546, 12570, 12690, 12370], ["20241216", 12700, 4051, 12900, 12900, 12660], ["20241217", 12900, 3279, 12730, 12910, 12620], ["20241218", 13220, 4701, 12900, 13520, 12900], ["20241219", 13030, 1706, 13220, 13240, 12900], ["20241220", 13060, 1581, 12900, 13060, 12800], ["20241223", 13370, 1826, 13060, 13400, 12930], ["20241224", 13520, 1498, 13370, 13600, 13260], ["20241226", 13710, 3935, 13610, 13750, 13410], ["20241227", 13310, 2533, 13600, 13720, 13310], ["20241230", 12700, 4015, 13200, 13280, 12330], ["20250102", 12970, 1685, 12700, 12990, 12700], ["20250103", 13280, 3818, 12980, 13450, 12980], ["20250106", 13450, 1492, 13280, 13500, 13200], ["20250107", 13450, 2743, 13410, 13510, 13110], ["20250108", 13130, 7361, 13450, 13560, 13120], ["20250109", 13150, 5593, 13130, 13890, 13110], ["20250110", 13380, 1163, 13150, 13500, 13140], ["20250113", 13130, 771, 13300, 13360, 13130], ["20250114", 13230, 1262, 13130, 13450, 13130], ["20250115", 13130, 2187, 13350, 13450, 12640], ["20250116", 13040, 2341, 13130, 13390, 12730], ["20250117", 13060, 951, 13040, 13250, 13040], ["20250120", 13060, 4213, 13000, 13060, 12260], ["20250121", 13160, 1575, 13060, 13200, 12970], ["20250122", 13150, 1057, 13210, 13270, 13140], ["20250123", 12910, 1981, 13150, 13150, 12880], ["20250124", 12990, 2988, 12910, 13000, 12750], ["20250131", 13150, 1678, 13010, 13200, 12930], ["20250203", 12870, 5297, 13150, 13230, 12690], ["20250204", 13170, 5381, 12870, 13170, 12750], ["20250205", 13340, 5801, 13190, 13490, 13190], ["20250206", 13620, 6001, 13340, 13700, 13340], ["20250207", 13610, 2511, 13700, 13800, 13600], ["20250210", 13400, 3839, 13600, 13610, 13400], ["20250211", 13600, 7164, 13400, 13650, 13400], ["20250212", 13680, 5586, 13530, 13680, 13450], ["20250213", 13970, 5724, 13640, 14100, 13640], ["20250214", 13920, 9843, 13970, 14200, 13750], ["20250217", 14070, 3045, 13840, 14150, 13840], ["20250218", 14090, 6869, 14070, 14250, 13920], ["20250219", 14130, 3087, 14150, 14150, 13870], ["20250220", 14190, 2455, 14000, 14200, 13970], ["20250221", 14230, 1190, 14180, 14250, 14080], ["20250224", 14100, 1429, 14250, 14250, 14100], ["20250225", 14160, 2282, 14100, 14260, 14100], ["20250226", 13920, 1309, 13880, 14040, 13880], ["20250227", 13980, 3488, 14110, 14170, 13910], ["20250228", 14070, 1997, 13980, 14170, 13960], ["20250304", 13610, 3163, 14050, 14070, 13580], ["20250305", 13740, 779, 13610, 13750, 13520], ["20250306", 14400, 4069, 13750, 14450, 13700], ["20250307", 14310, 2696, 14200, 14490, 13920], ["20250310", 14490, 1928, 14310, 14500, 14290], ["20250311", 14250, 3336, 14390, 14500, 14010], ["20250312", 14220, 1601, 14140, 14250, 14100], ["20250313", 14170, 731, 14190, 14190, 14050], ["20250314", 14130, 938, 14140, 14140, 14060], ["20250317", 13870, 1450, 14060, 14060, 13790], ["20250318", 14030, 2024, 13870, 14160, 13500], ["20250319", 14220, 3320, 14100, 14250, 14030], ["20250320", 14260, 3107, 14180, 14400, 14180], ["20250321", 14300, 1131, 14150, 14350, 13950], ["20250324", 14330, 2781, 14300, 14390, 14160], ["20250325", 14600, 2991, 14600, 14650, 14040], ["20250326", 14800, 4295, 14590, 14800, 14530], ["20250327", 14810, 2509, 14630, 14850, 14500], ["20250328", 14710, 2354, 14700, 14720, 13900], ["20250331", 14350, 1982, 14450, 14600, 14300], ["20250401", 14560, 1065, 14310, 14590, 14310], ["20250402", 14480, 2277, 14590, 14630, 14440], ["20250403", 14470, 1651, 14480, 14670, 14300], ["20250404", 14350, 2160, 14360, 14490, 14180], ["20250407", 13910, 3873, 13230, 14290, 13230], ["20250408", 14000, 1240, 13990, 14100, 13890], ["20250409", 14000, 2482, 14000, 14250, 13920], ["20250410", 14090, 3530, 14250, 14450, 14000], ["20250411", 14130, 1083, 14130, 14400, 14100], ["20250414", 14390, 482, 14290, 14400, 14290], ["20250415", 14500, 1774, 14390, 14500, 14340], ["20250416", 13960, 2289, 14550, 14600, 13700], ["20250417", 14800, 13017, 14110, 14800, 14110], ["20250418", 15120, 6811, 14800, 15200, 14750], ["20250421", 15100, 2319, 15120, 15350, 15050], ["20250422", 15590, 19880, 15130, 15800, 15110], ["20250423", 15970, 6897, 16150, 16200, 15800], ["20250424", 16000, 4859, 15930, 16180, 15880], ["20250425", 15600, 5956, 16000, 16240, 15550], ["20250428", 15650, 3084, 15790, 15940, 15600], ["20250429", 15710, 3231, 15800, 16000, 15640], ["20250430", 15700, 3159, 15710, 15710, 15250], ["20250502", 15830, 4910, 15400, 15900, 15400], ["20250507", 15840, 1718, 15910, 15910, 15780], ["20250508", 15840, 2275, 15890, 16020, 15360], ["20250509", 15840, 1258, 15680, 16010, 15680], ["20250512", 15930, 8385, 15840, 15990, 15520], ["20250513", 16080, 6566, 15930, 16190, 15930], ["20250514", 16200, 5078, 16210, 16390, 16080], ["20250515", 16360, 7944, 16220, 16490, 16100], ["20250516", 16780, 4815, 16950, 16950, 16600], ["20250519", 16630, 4487, 16920, 16920, 16350], ["20250520", 16910, 2374, 16640, 17100, 16640], ["20250521", 17090, 4121, 16910, 17130, 16900], ["20250522", 17130, 3149, 17090, 17200, 17010], ["20250523", 16760, 5375, 17450, 17450, 16160], ["20250526", 15620, 28144, 16550, 16660, 15450], ["20250527", 15520, 10350, 15870, 16000, 15330], ["20250528", 16130, 9967, 15520, 16150, 15500], ["20250529", 16280, 2330, 16250, 16370, 16130], ["20250530", 16310, 5989, 16390, 16390, 16110], ["20250602", 16380, 6665, 16350, 16390, 15760], ["20250604", 16390, 4428, 16390, 16410, 16000], ["20250605", 16690, 10590, 16270, 16830, 16160], ["20250609", 16900, 7803, 16940, 16940, 16730], ["20250610", 17350, 8965, 16950, 17350, 16940], ["20250611", 17460, 2987, 17340, 17540, 17300], ["20250612", 17300, 5970, 17690, 17690, 17140], ["20250613", 16800, 9242, 17340, 17350, 16800], ["20250616", 16870, 8852, 16790, 17400, 16410], ["20250617", 16470, 11446, 16870, 17000, 15800], ["20250618", 16470, 4244, 16430, 16600, 16260], ["20250619", 16550, 5229, 16650, 17000, 16230], ["20250620", 16790, 5772, 16550, 16790, 16230], ["20250623", 16600, 2716, 16790, 16850, 16450], ["20250624", 16590, 4316, 16600, 16930, 16590], ["20250625", 16740, 3657, 16990, 17000, 16340], ["20250626", 16550, 3431, 16790, 16840, 16430], ["20250627", 16600, 2483, 16750, 17000, 16570], ["20250630", 16480, 2746, 16600, 16840, 16430], ["20250701", 16490, 4252, 16750, 16950, 16090], ["20250702", 16510, 7589, 16810, 16930, 16170], ["20250703", 16720, 2690, 16650, 16850, 16560], ["20250704", 16380, 3713, 16720, 16720, 16210], ["20250707", 16740, 3927, 16380, 16740, 16230], ["20250708", 16680, 1631, 16740, 16750, 16610], ["20250709", 16740, 2786, 16850, 16930, 16620], ["20250710", 16840, 5898, 16940, 16950, 16390], ["20250711", 16820, 2681, 16730, 16950, 16730], ["20250714", 16850, 2723, 16950, 16990, 16600], ["20250715", 16860, 1878, 16960, 16960, 16620], ["20250716", 16610, 6436, 16600, 16850, 16370], ["20250717", 16580, 971, 16480, 16610, 16480], ["20250718", 16570, 3719, 16620, 16710, 16350], ["20250721", 16350, 11254, 16440, 16620, 16270], ["20250722", 16120, 9684, 16350, 16350, 16000], ["20250723", 16000, 5645, 16120, 16120, 15900], ["20250724", 15940, 1844, 16000, 16000, 15900], ["20250725", 15910, 3550, 15940, 15970, 15740], ["20250728", 15400, 3832, 16000, 16000, 15380], ["20250729", 15180, 4788, 15590, 15590, 15120], ["20250730", 15430, 9176, 15160, 15750, 15150], ["20250731", 15550, 76425, 16650, 17390, 15230], ["20250801", 15280, 4157, 15400, 15520, 15100], ["20250804", 15090, 5161, 15020, 15450, 14990], ["20250805", 15490, 9551, 15200, 15650, 15200], ["20250806", 15530, 3637, 15490, 15700, 15250], ["20250807", 15530, 3971, 15500, 15550, 15210], ["20250808", 15530, 1635, 15530, 15550, 15420], ["20250811", 15900, 6371, 15520, 15960, 15210], ["20250812", 15910, 1747, 15900, 16400, 15580], ["20250813", 15950, 4708, 16000, 16250, 15680], ["20250814", 15900, 2994, 16020, 16240, 15830], ["20250818", 15570, 6525, 15970, 16000, 15570], ["20250819", 15560, 817, 15570, 15740, 15550], ["20250820", 15260, 3179, 15560, 15560, 15260], ["20250821", 15560, 3007, 15260, 15740, 15260], ["20250822", 15600, 3734, 15560, 15650, 15470], ["20250825", 15680, 789, 15850, 15850, 15680], ["20250826", 15270, 7209, 15800, 15800, 14810], ["20250827", 15300, 2159, 15270, 15300, 15160], ["20250828", 15800, 507, 15300, 15800, 15290], ["20250829", 15540, 1467, 15630, 15780, 15480], ["20250901", 15310, 1749, 15900, 15900, 15250], ["20250902", 15180, 2609, 15010, 15230, 14950], ["20250903", 15110, 1414, 15120, 15150, 15040], ["20250904", 15110, 885, 15200, 15200, 15040], ["20250905", 15070, 4988, 15250, 15250, 14900], ["20250908", 15010, 2310, 15250, 15340, 14970], ["20250909", 14940, 1734, 15150, 15160, 14880], ["20250910", 14760, 5112, 14950, 15140, 14750], ["20250911", 14470, 7125, 15000, 15000, 14460], ["20250912", 14500, 10529, 14580, 14690, 14300], ["20250915", 14540, 4087, 14700, 14700, 14480], ["20250916", 14520, 3691, 14540, 14540, 14480], ["20250917", 14570, 6862, 14510, 14700, 14490], ["20250918", 14610, 1686, 14410, 14630, 14410], ["20250919", 14850, 1381, 14640, 14950, 14620], ["20250922", 14790, 966, 14850, 15000, 14780], ["20250923", 14500, 7030, 14880, 14880, 14000], ["20250924", 14490, 7261, 14470, 14700, 14010], ["20250925", 14390, 4196, 14490, 14490, 14340], ["20250926", 14330, 849, 14260, 14480, 14250], ["20250929", 14280, 1365, 14550, 14550, 14110], ["20250930", 14340, 2127, 14510, 14530, 14200], ["20251001", 14210, 1419, 14350, 14350, 14150], ["20251002", 14360, 687, 14700, 14700, 14200], ["20251010", 14000, 6401, 14360, 14360, 13900], ["20251013", 13560, 5653, 14000, 14000, 13560], ["20251014", 13770, 1869, 13560, 13770, 13450], ["20251015", 13750, 1939, 13770, 13770, 13630], ["20251016", 13730, 2990, 13780, 13780, 13620], ["20251017", 13450, 4895, 13650, 13700, 13440], ["20251020", 13480, 585, 13400, 13780, 13400], ["20251021", 13410, 3893, 13400, 13550, 13340], ["20251022", 13540, 1613, 13750, 13750, 13390], ["20251023", 13420, 1994, 13520, 13520, 13310], ["20251024", 13460, 1705, 13420, 13800, 13380], ["20251027", 13490, 2600, 13460, 13580, 13450], ["20251028", 13580, 1977, 13620, 13620, 13520], ["20251029", 13460, 4744, 13730, 13730, 13400], ["20251030", 13340, 4080, 13340, 13380, 13250], ["20251031", 13010, 5738, 13800, 13800, 12930], ["20251103", 12710, 4895, 13010, 13010, 12710], ["20251104", 12520, 4384, 12710, 12710, 12470], ["20251105", 12350, 2493, 12450, 12450, 12060], ["20251106", 12400, 2245, 12520, 12520, 12230], ["20251107", 12310, 1112, 12500, 12590, 12250], ["20251110", 12590, 3490, 12310, 12900, 12300], ["20251111", 12670, 3936, 12700, 12830, 12470], ["20251112", 13140, 4147, 12660, 13200, 12550], ["20251113", 13940, 12133, 13200, 14110, 13200], ["20251114", 13950, 6775, 13900, 14090, 13650], ["20251117", 13700, 1329, 13900, 13900, 13610], ["20251118", 13300, 3705, 13740, 13740, 13290], ["20251119", 13300, 1264, 13500, 13500, 13200], ["20251120", 13550, 2271, 13450, 13550, 13290], ["20251121", 13210, 4165, 13550, 13560, 13210], ["20251124", 13620, 3771, 13130, 13690, 13110], ["20251125", 13500, 1050, 13800, 13800, 13380], ["20251126", 13600, 2858, 13800, 13800, 13180], ["20251127", 13800, 2072, 13530, 14100, 13530], ["20251128", 13700, 5351, 13790, 13810, 13590], ["20251201", 14000, 9650, 14260, 14390, 13700], ["20251202", 14270, 3541, 14000, 14290, 13950], ["20251203", 15000, 20059, 14350, 15020, 13700], ["20251204", 15620, 20090, 15000, 15830, 15000], ["20251205", 15760, 19019, 15620, 15980, 15620], ["20251208", 16390, 35228, 15970, 16470, 15720], ["20251209", 15860, 18982, 16700, 16700, 15800], ["20251210", 15850, 21729, 15860, 16500, 15290], ["20251211", 15600, 35250, 15880, 16290, 14830], ["20251212", 15190, 45504, 15570, 15900, 14500], ["20251215", 15150, 11251, 15190, 15500, 14630], ["20251216", 15230, 11765, 15230, 15400, 14870], ["20251217", 15700, 13897, 15170, 15960, 15120], ["20251218", 15630, 8097, 15500, 15870, 15440], ["20251219", 15500, 13730, 15890, 15890, 15050], ["20251222", 15160, 14410, 15500, 15800, 15020], ["20251223", 15110, 12135, 15170, 15420, 14930], ["20251224", 15140, 4814, 15300, 15300, 14920], ["20251226", 15050, 18558, 15270, 15270, 14800], ["20251229", 14890, 9677, 14700, 15090, 14700], ["20251230", 14950, 2995, 14910, 15040, 14730], ["20260102", 14900, 7837, 15060, 15060, 14600], ["20260105", 14800, 6923, 14900, 14900, 14630], ["20260106", 14740, 4914, 14930, 14990, 14540], ["20260107", 14660, 8465, 14670, 14670, 14470], ["20260108", 14400, 4602, 14700, 14870, 14300], ["20260109", 14660, 17832, 14630, 14800, 13850], ["20260112", 14690, 5428, 14720, 15080, 14300], ["20260113", 14890, 2086, 14690, 14930, 14670], ["20260114", 14990, 3471, 14950, 15100, 14700], ["20260115", 14990, 2712, 14990, 15000, 14720], ["20260116", 15030, 7937, 15000, 15240, 14800], ["20260119", 14940, 3212, 15230, 15230, 14870], ["20260120", 15000, 4471, 15120, 15240, 14870], ["20260121", 15040, 26191, 15200, 15200, 14330], ["20260122", 15200, 6795, 15000, 15230, 14660], ["20260123", 15040, 4574, 15060, 15200, 14850], ["20260126", 15150, 6860, 15030, 15430, 14700], ["20260127", 15060, 7882, 15240, 15370, 14750], ["20260128", 14840, 18484, 15060, 15060, 14700], ["20260129", 14890, 10117, 14640, 15090, 14560], ["20260130", 14950, 9638, 14890, 15070, 14730], ["20260202", 15000, 8756, 15280, 15280, 14620], ["20260203", 14970, 38367, 15000, 15880, 14800], ["20260204", 16210, 49225, 15000, 16210, 14930], ["20260205", 16330, 33787, 16210, 16480, 15130], ["20260206", 16290, 15817, 16250, 16430, 15780], ["20260209", 16230, 10002, 16290, 16380, 16150], ["20260210", 16850, 17883, 16080, 16900, 16080], ["20260211", 16700, 10236, 16790, 16850, 16110], ["20260212", 16830, 18970, 16700, 17170, 16630], ["20260213", 17310, 21248, 17200, 17490, 16800], ["20260219", 18380, 56595, 17460, 18400, 17050], ["20260220", 19070, 51197, 18420, 19130, 18310], ["20260223", 20850, 113575, 19280, 21250, 19260], ["20260224", 20100, 58071, 20900, 21750, 19140], ["20260225", 19570, 49248, 20150, 20800, 19210], ["20260226", 18990, 37961, 19830, 19830, 18500], ["20260227", 19970, 40738, 18990, 20300, 18510], ["20260303", 19000, 59451, 19960, 19960, 17970], ["20260304", 16880, 43603, 18960, 18960, 16540], ["20260305", 18200, 22469, 17100, 18500, 17100], ["20260306", 18200, 10207, 18330, 18330, 17500], ["20260309", 17090, 25681, 18200, 18200, 16900], ["20260310", 17640, 15986, 17200, 18390, 17190], ["20260311", 17590, 17383, 18000, 18350, 17280], ["20260312", 17900, 14293, 17880, 17980, 17240], ["20260313", 18030, 19308, 17900, 18450, 17650], ["20260316", 17900, 15534, 18450, 18450, 17200], ["20260317", 16920, 21612, 17900, 17900, 16880], ["20260318", 17080, 24264, 17360, 17700, 16760], ["20260319", 16800, 17207, 17310, 17310, 16200], ["20260320", 17820, 35545, 16800, 18210, 16390], ["20260323", 17330, 16708, 18000, 18170, 16940], ["20260324", 17100, 16114, 17500, 17980, 16200], ["20260325", 17260, 4300, 17500, 17500, 17000], ["20260326", 17100, 9353, 17260, 17260, 16730], ["20260327", 16840, 5010, 17100, 17290, 16560], ["20260330", 16180, 7481, 16700, 16800, 15940], ["20260331", 15320, 12113, 16400, 16400, 15170], ["20260401", 16230, 17484, 15630, 16400, 15630], ["20260402", 15170, 9393, 16300, 16400, 15070], ["20260403", 15170, 13523, 15420, 15490, 15080], ["20260406", 15300, 10516, 15390, 15450, 14710], ["20260407", 15450, 4856, 15300, 15830, 15280], ["20260408", 17780, 76021, 15890, 18490, 15890], ["20260409", 18090, 41990, 17540, 18380, 17120], ["20260410", 18250, 10816, 18090, 18300, 17260], ["20260413", 17290, 21119, 18100, 18100, 17000], ["20260414", 17650, 14346, 17670, 17840, 16810], ["20260415", 18120, 21993, 17700, 18390, 17700], ["20260416", 17990, 11334, 18410, 18410, 17810], ["20260417", 18050, 6778, 17990, 18290, 17800], ["20260420", 17600, 8779, 18650, 18650, 17530], ["20260421", 18050, 21003, 17600, 18450, 17430], ["20260422", 18070, 7171, 18120, 18280, 17620], ["20260423", 18000, 12823, 18280, 18570, 17500], ["20260424", 18000, 11679, 18200, 18250, 17610], ["20260427", 17640, 12304, 17860, 18000, 17580], ["20260428", 17610, 18248, 17890, 17900, 17410], ["20260429", 17810, 10159, 17800, 17890, 17550], ["20260430", 17640, 12177, 17870, 18090, 17570], ["20260504", 17220, 13992, 17640, 18000, 17200], ["20260506", 16540, 12485, 17700, 17700, 16440], ["20260507", 17080, 12353, 16540, 17240, 16540], ["20260508", 16460, 15219, 16950, 16960, 16230], ["20260511", 15870, 12840, 16460, 16460, 15850], ["20260512", 15380, 12802, 15840, 15840, 15000], ["20260513", 15450, 9035, 15780, 15780, 15100], ["20260514", 15350, 10541, 15700, 15700, 15000], ["20260515", 14900, 17844, 15350, 15590, 14770], ["20260518", 14480, 8021, 15390, 15390, 14270], ["20260519", 14090, 5768, 14480, 14550, 14000], ["20260520", 13590, 10775, 13830, 14090, 13560], ["20260521", 13800, 10065, 14100, 14370, 13800], ["20260522", 14160, 5158, 13800, 14630, 13800], ["20260526", 13720, 13160, 14700, 14780, 13520], ["20260527", 13130, 9624, 13720, 13720, 13130], ["20260528", 13350, 9749, 13130, 13580, 12760], ["20260529", 13440, 16101, 13980, 13990, 13010], ["20260601", 12590, 15388, 13500, 13500, 12300], ["20260602", 12340, 30196, 12790, 12790, 11880], ["20260604", 12260, 3239, 12600, 12600, 11960], ["20260605", 12010, 8540, 12310, 12540, 11600], ["20260608", 11430, 8609, 11600, 12190, 11350], ["20260609", 11350, 6979, 11900, 11900, 11270], ["20260610", 11220, 10615, 11600, 11600, 11010], ["20260611", 11410, 7055, 11420, 11420, 11160], ["20260612", 12140, 9449, 11440, 12280, 11440], ["20260615", 12000, 7262, 12230, 12880, 12000], ["20260616", 12330, 8486, 12480, 12900, 12040], ["20260617", 12160, 4531, 12900, 12900, 12140], ["20260618", 11860, 7919, 12160, 12270, 11740], ["20260619", 11500, 8054, 11860, 11860, 11200], ["20260622", 11500, 5442, 11500, 11500, 11130], ["20260623", 11010, 9737, 11500, 11500, 10920], ["20260624", 11010, 8802, 11300, 11400, 10730], ["20260625", 11280, 4653, 11020, 11390, 11020], ["20260626", 11270, 9921, 11500, 11500, 10490], ["20260629", 11930, 7552, 11270, 12200, 10700], ["20260630", 11670, 14002, 12190, 12190, 11620], ["20260701", 12150, 5875, 11670, 12180, 11520], ["20260702", 12500, 18492, 12150, 12920, 11900], ["20260703", 12550, 9697, 12260, 13000, 11900], ["20260706", 12540, 6927, 12900, 12900, 12150], ["20260707", 12390, 9685, 12590, 12590, 11840], ["20260708", 12000, 4262, 12270, 12380, 11840], ["20260709", 12080, 4674, 12000, 12200, 11890], ["20260710", 12320, 5547, 12200, 12880, 12160], ["20260713", 12000, 7094, 12850, 12850, 11820], ["20260714", 11730, 5066, 12190, 12190, 11600], ["20260715", 11500, 7306, 11900, 11910, 11500], ["20260716", 11520, 3533, 11900, 11900, 11350], ["20260720", 11280, 4642, 11520, 11520, 11000], ["20260721", 10980, 9314, 11300, 11420, 10770], ["20260722", 11360, 5592, 11250, 11570, 10700], ["20260723", 12600, 15251, 11600, 12600, 11270], ["20260724", 11860, 7637, 12620, 12630, 11700], ["20260727", 12060, 4259, 12070, 12210, 11530], ["20260728", 11210, 16210, 12150, 12150, 10500], ["20260729", 10100, 11432, 11300, 11300, 9910], ["20260730", 10000, 3707, 10100, 10680, 10000], ["20260731", 10650, 5087, 10500, 10690, 10260], ["20260803", 10830, 9063, 10700, 11400, 10325], ["20260804", 11270, 5422, 11000, 11310, 10420], ["20260805", 11500, 4441, 11600, 11710, 11270], ["20260806", 11450, 2871, 11900, 11900, 11350], ["20260807", 12000, 8314, 11900, 12200, 11390], ["20260810", 12170, 3643, 11910, 12190, 11750], ["20260811", 12510, 5688, 12200, 12600, 12030], ["20260812", 12520, 1327, 12600, 12600, 12400], ["20260813", 12290, 4476, 12520, 12600, 12180], ["20260814", 12220, 4804, 12600, 12600, 11990], ["20260818", 12160, 8729, 12220, 12220, 11700], ["20260819", 12020, 1787, 12120, 12130, 11710], ["20260820", 11780, 4639, 12020, 12200, 11730], ["20260821", 11250, 8057, 11780, 11840, 11110], ["20260824", 11220, 1007, 11250, 11400, 11140], ["20260825", 11670, 3719, 11150, 11700, 10960], ["20260826", 11920, 5803, 11670, 12000, 11670], ["20260827", 11990, 3285, 11920, 12040, 11680], ["20260828", 12130, 3452, 11980, 12300, 11900], ["20260831", 12130, 2035, 11900, 12130, 11730], ["20260901", 12000, 2204, 12130, 12130, 11860], ["20260902", 11710, 3075, 12000, 12000, 11560], ["20260903", 11540, 4743, 11710, 12140, 11250], ["20260904", 11900, 2271, 11540, 11900, 11540], ["20260907", 11910, 1543, 11900, 12020, 11760], ["20260908", 11970, 2005, 11910, 12030, 11780], ["20260909", 11910, 892, 11970, 11970, 11810], ["20260910", 11960, 1911, 11910, 12040, 11670], ["20260911", 11960, 552, 11960, 11960, 11860], ["20260914", 11970, 1304, 11960, 11990, 11780], ["20260915", 11860, 1967, 11970, 11970, 11610], ["20260916", 11870, 1398, 12000, 12130, 11700], ["20260917", 11970, 3038, 11870, 12190, 11820], ["20260918", 11890, 1019, 12160, 12170, 11820], ["20260921", 11900, 1966, 12200, 12200, 11790], ["20260922", 11880, 1401, 12200, 12200, 11660], ["20260923", 11880, 915, 12100, 12100, 11720], ["20260928", 12000, 1086, 11870, 12060, 11870], ["20260929", 12110, 2497, 12010, 12170, 11880], ["20260930", 12170, 1583, 12200, 12360, 12080], ["20261001", 12060, 773, 12090, 12230, 12000], ["20261002", 12090, 2859, 12300, 12300, 11990], ["20261006", 11890, 3455, 12280, 12280, 11780], ["20261007", 11950, 1290, 12000, 12030, 11880], ["20261008", 11830, 2044, 11950, 11950, 11730], ["20261012", 11730, 2791, 12130, 12130, 11500], ["20261013", 11420, 2420, 11630, 11630, 11220], ["20261014", 11690, 2420, 11500, 12160, 11500], ["20261015", 11120, 5405, 11690, 11690, 11080]], "breaks": [{"date": "20201208", "prev_date": "20201207", "price_ratio": 0.5457, "shares_ratio": null, "kind": "shares_up", "by": "limit", "simple": "3/5"}], "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/016250.json", "page_url": "https://aikstockdata.com/s/016250", "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"}