{"schema_version": "1.0", "@type": "Dataset", "code": "035510", "name_ko": "신세계 I&C", "name": "신세계 I&C(035510) 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", 107000, 2536, 107500, 108500, 106000], ["20200103", 106500, 2713, 107000, 107500, 105500], ["20200106", 103000, 11514, 106500, 106500, 101500], ["20200107", 104500, 3449, 103000, 105000, 103000], ["20200108", 102500, 8632, 103000, 105500, 100500], ["20200109", 103500, 4927, 105000, 105000, 102000], ["20200110", 105000, 5717, 104000, 105000, 102000], ["20200113", 113500, 23721, 104000, 114000, 104000], ["20200114", 114500, 19302, 112500, 119000, 112000], ["20200115", 116500, 11212, 114500, 118500, 113500], ["20200116", 125000, 31600, 117000, 125000, 115500], ["20200117", 124500, 11041, 127500, 128500, 123000], ["20200120", 123500, 8519, 125500, 125500, 121000], ["20200121", 124000, 7550, 124500, 124500, 121000], ["20200122", 125500, 9244, 124000, 127000, 122000], ["20200123", 124500, 6786, 124500, 126500, 121500], ["20200128", 117000, 11419, 120000, 121500, 115500], ["20200129", 116500, 5081, 119000, 119500, 115000], ["20200130", 114000, 7384, 116500, 118000, 113500], ["20200131", 113000, 10261, 115000, 118500, 110500], ["20200203", 114500, 113011, 116000, 127500, 113500], ["20200204", 113500, 33656, 115000, 116000, 108500], ["20200205", 115000, 15610, 113000, 116000, 111000], ["20200206", 115000, 17576, 115500, 117500, 113500], ["20200207", 114000, 12354, 115500, 115500, 113000], ["20200210", 114000, 5997, 115000, 115500, 111500], ["20200211", 112000, 11775, 113500, 114500, 111500], ["20200212", 112500, 10275, 112000, 113500, 111500], ["20200213", 112000, 11093, 112000, 113500, 111500], ["20200214", 108000, 22296, 111500, 112500, 108000], ["20200217", 109000, 10699, 108000, 110000, 108000], ["20200218", 109000, 4282, 108500, 109500, 108000], ["20200219", 109500, 9173, 109000, 115500, 108000], ["20200220", 107000, 8048, 111500, 111500, 106500], ["20200221", 103000, 11366, 107000, 107500, 103000], ["20200224", 100500, 32335, 100000, 102000, 96100], ["20200225", 103000, 5946, 99200, 104000, 99200], ["20200226", 103000, 5753, 100000, 106000, 99900], ["20200227", 100000, 3698, 104000, 105000, 100000], ["20200228", 95000, 13824, 100000, 101500, 95000], ["20200302", 95800, 7202, 94100, 97100, 93600], ["20200303", 96000, 6108, 97800, 98000, 96000], ["20200304", 99700, 6091, 95600, 99700, 95600], ["20200305", 102500, 6257, 101000, 103500, 99600], ["20200306", 103000, 8299, 102000, 103000, 99500], ["20200309", 100000, 6839, 101000, 102500, 99500], ["20200310", 101500, 4294, 100000, 101500, 98500], ["20200311", 99400, 7250, 102000, 102000, 99000], ["20200312", 92700, 12086, 99400, 99400, 92700], ["20200313", 92200, 28197, 84000, 93000, 77400], ["20200316", 88200, 4613, 90200, 92000, 88200], ["20200317", 88100, 6058, 85300, 90000, 83200], ["20200318", 84200, 3314, 89700, 90800, 84200], ["20200319", 74100, 15379, 86500, 86500, 72000], ["20200320", 76200, 5840, 74100, 77000, 74100], ["20200323", 75100, 6159, 73500, 76400, 71900], ["20200324", 87000, 13545, 77000, 91800, 77000], ["20200325", 87900, 9357, 88500, 94900, 83500], ["20200326", 86900, 4543, 87900, 89800, 86300], ["20200327", 86600, 3979, 87600, 89900, 85300], ["20200330", 87300, 3041, 85100, 87300, 83100], ["20200331", 96000, 13021, 88700, 96000, 87200], ["20200401", 99300, 7699, 99900, 103000, 98300], ["20200402", 101500, 8177, 100000, 102000, 95600], ["20200403", 100000, 15425, 101500, 103500, 99600], ["20200406", 102000, 9787, 100000, 103000, 99700], ["20200407", 103000, 4888, 106500, 106500, 102000], ["20200408", 106000, 6136, 104000, 109000, 103000], ["20200409", 110000, 16185, 108000, 111000, 106000], ["20200410", 109000, 8874, 110000, 112000, 108000], ["20200413", 109000, 12888, 109000, 110500, 107000], ["20200414", 107000, 16175, 109000, 115000, 106500], ["20200416", 111000, 8231, 107000, 114000, 105500], ["20200417", 111500, 12490, 115000, 115500, 110500], ["20200420", 109000, 4868, 111500, 112500, 108000], ["20200421", 109000, 12340, 108500, 109500, 104500], ["20200422", 108000, 3122, 107000, 108500, 105500], ["20200423", 111000, 5762, 108000, 111500, 107000], ["20200424", 112500, 12066, 111000, 114000, 110500], ["20200427", 112000, 8896, 112500, 114000, 110000], ["20200428", 115000, 14762, 112000, 118500, 111500], ["20200429", 113000, 7733, 115000, 115500, 110000], ["20200504", 112000, 3954, 112000, 113500, 109500], ["20200506", 114000, 3987, 114000, 114000, 112000], ["20200507", 116500, 11991, 114500, 118000, 114000], ["20200508", 119000, 8752, 117000, 120000, 116000], ["20200511", 120500, 7684, 119000, 122000, 119000], ["20200512", 119000, 12265, 122500, 124500, 119000], ["20200513", 119000, 10937, 118000, 123000, 117000], ["20200514", 126000, 15797, 119000, 126000, 116500], ["20200515", 120000, 9632, 127500, 128000, 120000], ["20200518", 121500, 9296, 120000, 122500, 116500], ["20200519", 119500, 4935, 120500, 122500, 118500], ["20200520", 119500, 6503, 119500, 120500, 116500], ["20200521", 117000, 6696, 119500, 120000, 116500], ["20200522", 116500, 6359, 117000, 118000, 115000], ["20200525", 116000, 5890, 116500, 117500, 115500], ["20200526", 121500, 7167, 116000, 122000, 116000], ["20200527", 116000, 8104, 121500, 122000, 115000], ["20200528", 120500, 21489, 117000, 125000, 116500], ["20200529", 134000, 40448, 123500, 134000, 120000], ["20200601", 131000, 20456, 133000, 137500, 129500], ["20200602", 127000, 21849, 131000, 131000, 124000], ["20200603", 127500, 15760, 127500, 129000, 124500], ["20200604", 126500, 10157, 126500, 129500, 125000], ["20200605", 128500, 13383, 126500, 135000, 125000], ["20200608", 130000, 6312, 129000, 131000, 128500], ["20200609", 136000, 19557, 130000, 138000, 130000], ["20200610", 132000, 7968, 135000, 135500, 132000], ["20200611", 133500, 7409, 133500, 133500, 130000], ["20200612", 132000, 10792, 128000, 133000, 126000], ["20200615", 122500, 9059, 130000, 132500, 122500], ["20200616", 134000, 6985, 126500, 134000, 124500], ["20200617", 133000, 6713, 134000, 134000, 128000], ["20200618", 128000, 7000, 132500, 133000, 128000], ["20200619", 128000, 4384, 128500, 129000, 126500], ["20200622", 125000, 7105, 128000, 128500, 124000], ["20200623", 127000, 4211, 126500, 128000, 123500], ["20200624", 126000, 2214, 127500, 129000, 125000], ["20200625", 123000, 2549, 125000, 125000, 122500], ["20200626", 122500, 3994, 123000, 124500, 121000], ["20200629", 120500, 1587, 121000, 123000, 120000], ["20200630", 120000, 4721, 121500, 124000, 119500], ["20200701", 118500, 2470, 120500, 122000, 118000], ["20200702", 120000, 1622, 120000, 121000, 117000], ["20200703", 122500, 1736, 120000, 123500, 120000], ["20200706", 121500, 4176, 124000, 124000, 120500], ["20200707", 117500, 6626, 121500, 122000, 117000], ["20200708", 119500, 2721, 118000, 121000, 118000], ["20200709", 117000, 5935, 119500, 121000, 116500], ["20200710", 116000, 3144, 117000, 117000, 114500], ["20200713", 118000, 1437, 118000, 118000, 115000], ["20200714", 117000, 1808, 116500, 117500, 116000], ["20200715", 121000, 3783, 117000, 121000, 117000], ["20200716", 117500, 2440, 121000, 121500, 117000], ["20200717", 120000, 2525, 117500, 120500, 116500], ["20200720", 128000, 12495, 130000, 130000, 123000], ["20200721", 128000, 4711, 127000, 130000, 125000], ["20200722", 126000, 4787, 128000, 128000, 123500], ["20200723", 124500, 2708, 126000, 126000, 121500], ["20200724", 120500, 4565, 124000, 125500, 120000], ["20200727", 121500, 1636, 120000, 122000, 119500], ["20200728", 119500, 4093, 122500, 122500, 118500], ["20200729", 121500, 8509, 119500, 123000, 118500], ["20200730", 124000, 9186, 121500, 124500, 119500], ["20200731", 123000, 6316, 122500, 125500, 122500], ["20200803", 126500, 5654, 123000, 127000, 123000], ["20200804", 129500, 9600, 128500, 132000, 127000], ["20200805", 132500, 5457, 131000, 133000, 129500], ["20200806", 132500, 6204, 133000, 135500, 130500], ["20200807", 131000, 3688, 132500, 133000, 128500], ["20200810", 128000, 4902, 130000, 131500, 127500], ["20200811", 128000, 4292, 129000, 130000, 127500], ["20200812", 130000, 7454, 128000, 130000, 124500], ["20200813", 130500, 7665, 130000, 135000, 129500], ["20200814", 131000, 8809, 132500, 134500, 128500], ["20200818", 125000, 4785, 132000, 132500, 124000], ["20200819", 128000, 3346, 125000, 128000, 123000], ["20200820", 118500, 12982, 126500, 127000, 118000], ["20200821", 119000, 4025, 119500, 120500, 117500], ["20200824", 118500, 7677, 117000, 120500, 117000], ["20200825", 120000, 3575, 118500, 121000, 117000], ["20200826", 119000, 2833, 120000, 120500, 118000], ["20200827", 116500, 7830, 120500, 120500, 115000], ["20200828", 120000, 3718, 117000, 121500, 117000], ["20200831", 119500, 2265, 120000, 121500, 118500], ["20200901", 122000, 4825, 120000, 122000, 119500], ["20200902", 127500, 7526, 122000, 129000, 122000], ["20200903", 124000, 6707, 126500, 127500, 123000], ["20200904", 123500, 6240, 119500, 123500, 119000], ["20200907", 125000, 4971, 123500, 126500, 121500], ["20200908", 127500, 6057, 126000, 129000, 125500], ["20200909", 150000, 90792, 126500, 151000, 124000], ["20200910", 144500, 37232, 150000, 150000, 141000], ["20200911", 145000, 33746, 144500, 153500, 143000], ["20200914", 152500, 38254, 147500, 157500, 143500], ["20200915", 150500, 11850, 152500, 155000, 147500], ["20200916", 145000, 16517, 150000, 153500, 144000], ["20200917", 146000, 12555, 145500, 147000, 141000], ["20200918", 144000, 34289, 144000, 149500, 143000], ["20200921", 142000, 13833, 147500, 149500, 142000], ["20200922", 134500, 12462, 142000, 143000, 134000], ["20200923", 137000, 14098, 135500, 139000, 129000], ["20200924", 131500, 6995, 133000, 135500, 129500], ["20200925", 130000, 6587, 132000, 133500, 129500], ["20200928", 138500, 8686, 133000, 139000, 131500], ["20200929", 134500, 8365, 139000, 139500, 133500], ["20201005", 142000, 10261, 135500, 143500, 135500], ["20201006", 138500, 10250, 143000, 146500, 137000], ["20201007", 143500, 7427, 138000, 145000, 137500], ["20201008", 142500, 8214, 143500, 146000, 141500], ["20201012", 143500, 6857, 144000, 145000, 141000], ["20201013", 139000, 10220, 143500, 144000, 137500], ["20201014", 136500, 6672, 140000, 140000, 135500], ["20201015", 133000, 8474, 135500, 137500, 132000], ["20201016", 136500, 9341, 133000, 141000, 132000], ["20201019", 136500, 8871, 136000, 139000, 134000], ["20201020", 137000, 5857, 136000, 139000, 134000], ["20201021", 136500, 4388, 136500, 139500, 136000], ["20201022", 135000, 6563, 137000, 137000, 132500], ["20201023", 129000, 30025, 135500, 135500, 126500], ["20201026", 122000, 12760, 129000, 129000, 121500], ["20201027", 120000, 12734, 122500, 124500, 119500], ["20201028", 123500, 9515, 119000, 125000, 119000], ["20201029", 123000, 7165, 120000, 123000, 119000], ["20201030", 117500, 20188, 123500, 123500, 117000], ["20201102", 120500, 7337, 117500, 121000, 117500], ["20201103", 123500, 4783, 120500, 124000, 120500], ["20201104", 123500, 2547, 125500, 125500, 122000], ["20201105", 123500, 5193, 123000, 125500, 122500], ["20201106", 122000, 5941, 124000, 124000, 120500], ["20201109", 123000, 3941, 122000, 124000, 122000], ["20201110", 124000, 4065, 124500, 124500, 120500], ["20201111", 126500, 6564, 124000, 129500, 123000], ["20201112", 126000, 5403, 126500, 128500, 125000], ["20201113", 125000, 3808, 126000, 127000, 124000], ["20201116", 126000, 3971, 125500, 127000, 124500], ["20201117", 125500, 3733, 126500, 127000, 124000], ["20201118", 126000, 3692, 126000, 127000, 124500], ["20201119", 125000, 2157, 126000, 126000, 124500], ["20201120", 127000, 3600, 126000, 127500, 125000], ["20201123", 127500, 4625, 127500, 128500, 127000], ["20201124", 127000, 4240, 127500, 128500, 126500], ["20201125", 125500, 6730, 129000, 129000, 124000], ["20201126", 122500, 6308, 125500, 125500, 122500], ["20201127", 123000, 16357, 124000, 126500, 122500], ["20201130", 123500, 9544, 124500, 127000, 123000], ["20201201", 126000, 4099, 125000, 126500, 124000], ["20201202", 125500, 4392, 127000, 127000, 124000], ["20201203", 125500, 6096, 125500, 126000, 124000], ["20201204", 126000, 7214, 127000, 127000, 124500], ["20201207", 122500, 10177, 125000, 126000, 121500], ["20201208", 120500, 12025, 122500, 123000, 120000], ["20201209", 122500, 4481, 121500, 122500, 121000], ["20201210", 122000, 3883, 122500, 123000, 121500], ["20201211", 125000, 5448, 122500, 126000, 121000], ["20201214", 126500, 7886, 126000, 126500, 124500], ["20201215", 126500, 7878, 125000, 127500, 124500], ["20201216", 126500, 5077, 126000, 127500, 125500], ["20201217", 128500, 12169, 126500, 131000, 125500], ["20201218", 126500, 6451, 127000, 128000, 125500], ["20201221", 126000, 6715, 127000, 127500, 124000], ["20201222", 124500, 5279, 127500, 127500, 124000], ["20201223", 125500, 3467, 124500, 126000, 123000], ["20201224", 125000, 3276, 124500, 126000, 124500], ["20201228", 124000, 3754, 125000, 125500, 124000], ["20201229", 123500, 3035, 124000, 125000, 123500], ["20201230", 125500, 5228, 124500, 127500, 124000], ["20210104", 129500, 10467, 127000, 130500, 127000], ["20210105", 132500, 13894, 130500, 133000, 129000], ["20210106", 131500, 15762, 133500, 135000, 130000], ["20210107", 134000, 10335, 132000, 135000, 130500], ["20210108", 135000, 10705, 134500, 136000, 132000], ["20210111", 133000, 15943, 136000, 138000, 129500], ["20210112", 130500, 10770, 131000, 133000, 129000], ["20210113", 133000, 6282, 130500, 133000, 130000], ["20210114", 134500, 7584, 134500, 135000, 131500], ["20210115", 131000, 5942, 134500, 135500, 131000], ["20210118", 129000, 40563, 130000, 131500, 127500], ["20210119", 133000, 13009, 131000, 134000, 129000], ["20210120", 132500, 14899, 132000, 134500, 130000], ["20210121", 133000, 11254, 133500, 133500, 130500], ["20210122", 134500, 21254, 132000, 136000, 130500], ["20210125", 140500, 51753, 142500, 147500, 139000], ["20210126", 138000, 18477, 141000, 141000, 136000], ["20210127", 136500, 10711, 138000, 141500, 136000], ["20210128", 134000, 11731, 134500, 136500, 131500], ["20210129", 130500, 16851, 135000, 136500, 128000], ["20210201", 135000, 14680, 133500, 136500, 130000], ["20210202", 139500, 20659, 136000, 143000, 135500], ["20210203", 139500, 9554, 140000, 140000, 136500], ["20210204", 138500, 7882, 139500, 140000, 136000], ["20210205", 138500, 6189, 138500, 140500, 137500], ["20210208", 138500, 7534, 139500, 139500, 136500], ["20210209", 137000, 5646, 139500, 139500, 137000], ["20210210", 135500, 11204, 137000, 137000, 132500], ["20210215", 143000, 24360, 140000, 144000, 138500], ["20210216", 145000, 26961, 146500, 151500, 144000], ["20210217", 144000, 11190, 145000, 145000, 140500], ["20210218", 147000, 21893, 145000, 151500, 144500], ["20210219", 142000, 13794, 147000, 147000, 139500], ["20210222", 141500, 6973, 141500, 143000, 140000], ["20210223", 141500, 6873, 140500, 142500, 137500], ["20210224", 136500, 10289, 141500, 141500, 135500], ["20210225", 139000, 7126, 139000, 139500, 136500], ["20210226", 135000, 13153, 135500, 137500, 131500], ["20210302", 134500, 6441, 137000, 137500, 133000], ["20210303", 144500, 23052, 134000, 144500, 133500], ["20210304", 139000, 10216, 144500, 144500, 138500], ["20210305", 138000, 6677, 137000, 138000, 134500], ["20210308", 136000, 7162, 139000, 140500, 136000], ["20210309", 133500, 9818, 137000, 137500, 130000], ["20210310", 132000, 13212, 136000, 138000, 131000], ["20210311", 135000, 8880, 132000, 135000, 131500], ["20210312", 139000, 8535, 135500, 140500, 135000], ["20210315", 139500, 6884, 139000, 141000, 138000], ["20210316", 145000, 22007, 142000, 146000, 139000], ["20210317", 140000, 17414, 146500, 147000, 139500], ["20210318", 140500, 8386, 142000, 142500, 139000], ["20210319", 141000, 7977, 140500, 142500, 137500], ["20210322", 144500, 16047, 141500, 147000, 141000], ["20210323", 141500, 13990, 143500, 144000, 140000], ["20210324", 146000, 13818, 141000, 146000, 139500], ["20210325", 149000, 22803, 145000, 150500, 141500], ["20210326", 147000, 12186, 148500, 149000, 144500], ["20210329", 143500, 5898, 146500, 146500, 143000], ["20210330", 144000, 5211, 143500, 145500, 142500], ["20210331", 154000, 45521, 145000, 157000, 144000], ["20210401", 161000, 52894, 154500, 166000, 154500], ["20210402", 157500, 13010, 162500, 164000, 156000], ["20210405", 160000, 9077, 158000, 160500, 156000], ["20210406", 157500, 8462, 159000, 159000, 155000], ["20210407", 156000, 5195, 157000, 159500, 156000], ["20210408", 164000, 15323, 156000, 165000, 155000], ["20210409", 161500, 9729, 164000, 165000, 160500], ["20210412", 162000, 10107, 161500, 163500, 158000], ["20210413", 169000, 24345, 161500, 171000, 159000], ["20210414", 172000, 19365, 170000, 178500, 166000], ["20210415", 179000, 28934, 173500, 183000, 173500], ["20210416", 178000, 14983, 179000, 182000, 171500], ["20210419", 179000, 14490, 178000, 180500, 171500], ["20210420", 175500, 11317, 179000, 179000, 173500], ["20210421", 180000, 18781, 173000, 182000, 171500], ["20210422", 190000, 93932, 191000, 208000, 181500], ["20210423", 191000, 20661, 188500, 198000, 187000], ["20210426", 188500, 16250, 190500, 192500, 185500], ["20210427", 189000, 17207, 188500, 189500, 183000], ["20210428", 182000, 22006, 186500, 187500, 178500], ["20210429", 186000, 22293, 181500, 188000, 178500], ["20210430", 188500, 12229, 187000, 190000, 185000], ["20210503", 186500, 15697, 188500, 189500, 182000], ["20210504", 182000, 21851, 188000, 188000, 178500], ["20210506", 181000, 19824, 181500, 183500, 176500], ["20210507", 180000, 11008, 180500, 185000, 178500], ["20210510", 183500, 11908, 181500, 185500, 181000], ["20210511", 180500, 10263, 183500, 185500, 179000], ["20210512", 180500, 11943, 180000, 182000, 176500], ["20210513", 177500, 10262, 176500, 181000, 175000], ["20210514", 176500, 7806, 178500, 178500, 175000], ["20210517", 175500, 7626, 179500, 179500, 172500], ["20210518", 170000, 17670, 174500, 174500, 169000], ["20210520", 187000, 44354, 171500, 191000, 169500], ["20210521", 179500, 14791, 187000, 190000, 179000], ["20210524", 174500, 8462, 179000, 179000, 173500], ["20210525", 175500, 7558, 174000, 179500, 174000], ["20210526", 176000, 4463, 179000, 179000, 175000], ["20210527", 176500, 5555, 177000, 178500, 174500], ["20210528", 178500, 9647, 177000, 183000, 176500], ["20210531", 177000, 5119, 180000, 181500, 175000], ["20210601", 177000, 6343, 177500, 179000, 175000], ["20210602", 174500, 4804, 177000, 177500, 174500], ["20210603", 174500, 5194, 175000, 175500, 172500], ["20210604", 173500, 3609, 174500, 174500, 172000], ["20210607", 177500, 9217, 173500, 179000, 172500], ["20210608", 179500, 8086, 179000, 180000, 173500], ["20210609", 179000, 9167, 181000, 182000, 177500], ["20210610", 177000, 11574, 179000, 182000, 176500], ["20210611", 179500, 6524, 177000, 181500, 176500], ["20210614", 198500, 79338, 180000, 206000, 179500], ["20210615", 192500, 34298, 201000, 205000, 192000], ["20210616", 211000, 126743, 192500, 219500, 192500], ["20210617", 200000, 60048, 213500, 213500, 197000], ["20210618", 195000, 34176, 200000, 203500, 191000], ["20210621", 190000, 17144, 192500, 196000, 189000], ["20210622", 201500, 29478, 192500, 203000, 192500], ["20210623", 200000, 16021, 202500, 203000, 195000], ["20210624", 200000, 23029, 197000, 202500, 194000], ["20210625", 192000, 82878, 213000, 213000, 192000], ["20210628", 186500, 29180, 190500, 191000, 186000], ["20210629", 189000, 15407, 186500, 189500, 185000], ["20210630", 195000, 27155, 190000, 198500, 187000], ["20210701", 193500, 5084, 195000, 196000, 192000], ["20210702", 190000, 77182, 193500, 194500, 187000], ["20210705", 186500, 18910, 191000, 191000, 186000], ["20210706", 185000, 11894, 186000, 188500, 185000], ["20210707", 184000, 9601, 185000, 185000, 183000], ["20210708", 180500, 15743, 187000, 187000, 180000], ["20210709", 176500, 13846, 178500, 179000, 175000], ["20210712", 177000, 8357, 177500, 179500, 177000], ["20210713", 179500, 8581, 177500, 181500, 177500], ["20210714", 178500, 7696, 181000, 181000, 177500], ["20210715", 179500, 6544, 178500, 181000, 177500], ["20210716", 182500, 8438, 180000, 184000, 179000], ["20210719", 185500, 9388, 182000, 186000, 180500], ["20210720", 184000, 6330, 182500, 185000, 180000], ["20210721", 180000, 7724, 184000, 184000, 178500], ["20210722", 178500, 15380, 180000, 182000, 177000], ["20210723", 183500, 25957, 187000, 190000, 182500], ["20210726", 183500, 9658, 185500, 188500, 182000], ["20210727", 184000, 6523, 184500, 185000, 183000], ["20210728", 184500, 8091, 184500, 185000, 182000], ["20210729", 192500, 45734, 186000, 197500, 186000], ["20210730", 196000, 21162, 192000, 196000, 189000], ["20210802", 196000, 19766, 198500, 199000, 192000], ["20210803", 192500, 17481, 196000, 196500, 189000], ["20210804", 191000, 6063, 192500, 193500, 189500], ["20210805", 192500, 8086, 191500, 192500, 188500], ["20210806", 189000, 8904, 191500, 192000, 188500], ["20210809", 196500, 16229, 189500, 196500, 186500], ["20210810", 195000, 26967, 198000, 204000, 195000], ["20210811", 204500, 39391, 195500, 208000, 192500], ["20210812", 215500, 42962, 203500, 218000, 202000], ["20210813", 222500, 49362, 215500, 224500, 206500], ["20210817", 242000, 118526, 224000, 250000, 223500], ["20210818", 235000, 66052, 242000, 256000, 233000], ["20210819", 220000, 49715, 234500, 234500, 219000], ["20210820", 220000, 39371, 222000, 229000, 216500], ["20210823", 227500, 22936, 223000, 234000, 216500], ["20210824", 228500, 21369, 230000, 234500, 226000], ["20210825", 226500, 18312, 229000, 240000, 223500], ["20210826", 223000, 12226, 228000, 229500, 222000], ["20210827", 224000, 20666, 222500, 226500, 213000], ["20210830", 225000, 14786, 223500, 230000, 222000], ["20210831", 240000, 45701, 226000, 245500, 223500], ["20210901", 243500, 21715, 242500, 244500, 232500], ["20210902", 237000, 12050, 241000, 242500, 237000], ["20210903", 241500, 18920, 237000, 246500, 237000], ["20210906", 237500, 9234, 240000, 241500, 235500], ["20210907", 236000, 11998, 238000, 238500, 232000], ["20210908", 244000, 28833, 237000, 247500, 235500], ["20210909", 259000, 47605, 243000, 262000, 241000], ["20210910", 256500, 24835, 260000, 263500, 253000], ["20210913", 266000, 37741, 260000, 272500, 256500], ["20210914", 267000, 35204, 271500, 288000, 266000], ["20210915", 265000, 20287, 267500, 269500, 258000], ["20210916", 258000, 20180, 264000, 264000, 253500], ["20210917", 243000, 102758, 252500, 252500, 242000], ["20210923", 239000, 21272, 240500, 248000, 235500], ["20210924", 236500, 16131, 239000, 243500, 235500], ["20210927", 236500, 11765, 234500, 237000, 231000], ["20210928", 225500, 23069, 236500, 236500, 225000], ["20210929", 227000, 17320, 218000, 227500, 217500], ["20210930", 223500, 18181, 226000, 235000, 220000], ["20211001", 216500, 13875, 222000, 222500, 214000], ["20211005", 216000, 16537, 213000, 218500, 206500], ["20211006", 222000, 41100, 227000, 234500, 218000], ["20211007", 220500, 12462, 225000, 226000, 217500], ["20211008", 212500, 21398, 223000, 223500, 212000], ["20211012", 208000, 11577, 212500, 214500, 207500], ["20211013", 212500, 7311, 205000, 214000, 205000], ["20211014", 224000, 13385, 213000, 225000, 213000], ["20211015", 223000, 6200, 226000, 226500, 219000], ["20211018", 222000, 7463, 223000, 223500, 215000], ["20211019", 219500, 12785, 222000, 222000, 216500], ["20211020", 216000, 13900, 222000, 224500, 214500], ["20211021", 219000, 9136, 217500, 221000, 212500], ["20211022", 215000, 8092, 219500, 220000, 215000], ["20211025", 225000, 13754, 215500, 227000, 215000], ["20211026", 219500, 21444, 225000, 228000, 214000], ["20211027", 215000, 10767, 219500, 219500, 213000], ["20211028", 214000, 11855, 215500, 216500, 211500], ["20211029", 207000, 13996, 215500, 215500, 206500], ["20211101", 201500, 16131, 208000, 208000, 200500], ["20211102", 201000, 11188, 202000, 205000, 200000], ["20211103", 193000, 26821, 203000, 203500, 191000], ["20211104", 189500, 19286, 194000, 196500, 188000], ["20211105", 187000, 9388, 191000, 191000, 186000], ["20211108", 191000, 10353, 189000, 194000, 187000], ["20211109", 186500, 11533, 192500, 192500, 185500], ["20211110", 181000, 14602, 186500, 186500, 180000], ["20211111", 180500, 19163, 179000, 182500, 177500], ["20211112", 182000, 7412, 183000, 184000, 179000], ["20211115", 187000, 9194, 183000, 188500, 183000], ["20211116", 185000, 8273, 187000, 187000, 182000], ["20211117", 182500, 7060, 184000, 184000, 180000], ["20211118", 182500, 5880, 182500, 185000, 180500], ["20211119", 192000, 16978, 184000, 193000, 182500], ["20211122", 192500, 9170, 192500, 193500, 188000], ["20211123", 186500, 8148, 192000, 193500, 186500], ["20211124", 191000, 5801, 186500, 191000, 186500], ["20211125", 187500, 8248, 191000, 191000, 186500], ["20211126", 181500, 5619, 187000, 187500, 181500], ["20211129", 177000, 8741, 177500, 182500, 176500], ["20211130", 169500, 13142, 179500, 180000, 168000], ["20211201", 172000, 10097, 169000, 173000, 165500], ["20211202", 175500, 5170, 170000, 175500, 168500], ["20211203", 180000, 7855, 178000, 180500, 173500], ["20211206", 175000, 8581, 177000, 179500, 174500], ["20211207", 184500, 9147, 176000, 186000, 175500], ["20211208", 184500, 11977, 187000, 189000, 183000], ["20211209", 183000, 6356, 186000, 187000, 181500], ["20211210", 181000, 3544, 183000, 184500, 180000], ["20211213", 182000, 3857, 180000, 186000, 180000], ["20211214", 182500, 7275, 180000, 183500, 177500], ["20211215", 179000, 4509, 182500, 183000, 178500], ["20211216", 178000, 5302, 180500, 181000, 177000], ["20211217", 177500, 2659, 178000, 180000, 177500], ["20211220", 196000, 39504, 180500, 197000, 180500], ["20211221", 195500, 17867, 196000, 197500, 189000], ["20211222", 191500, 7947, 195500, 195500, 190500], ["20211223", 191500, 3907, 191000, 194500, 190000], ["20211224", 193500, 6085, 191500, 194000, 188000], ["20211227", 193000, 4585, 192000, 196000, 190500], ["20211228", 195000, 6713, 193000, 196000, 191000], ["20211229", 193500, 3618, 193000, 194500, 191500], ["20211230", 198500, 11396, 194500, 202000, 193000], ["20220103", 195500, 7196, 198500, 199000, 193500], ["20220104", 191500, 7509, 195500, 197500, 190000], ["20220105", 187000, 9184, 191500, 192000, 186000], ["20220106", 189500, 14206, 183500, 192500, 182500], ["20220107", 190000, 2647, 190000, 193000, 188000], ["20220110", 184000, 6679, 190500, 190500, 182500], ["20220111", 179000, 9713, 184000, 185000, 178500], ["20220112", 181500, 9283, 180000, 184000, 180000], ["20220113", 184000, 4437, 182500, 184000, 180500], ["20220114", 181000, 3861, 181500, 183500, 179000], ["20220117", 179500, 3357, 181500, 182000, 177500], ["20220118", 177500, 5696, 178000, 181000, 176000], ["20220119", 178000, 5704, 175000, 182000, 175000], ["20220120", 181500, 11612, 178000, 189500, 177500], ["20220121", 182000, 4484, 180000, 184500, 180000], ["20220124", 176500, 9674, 181000, 181500, 174500], ["20220125", 176500, 7604, 176500, 179500, 170000], ["20220126", 172500, 4856, 177500, 177500, 171500], ["20220127", 164000, 27483, 172500, 173500, 159000], ["20220128", 167000, 13095, 162000, 170000, 160000], ["20220203", 166000, 7887, 172000, 172000, 164000], ["20220204", 172000, 4809, 165000, 172500, 165000], ["20220207", 170500, 1956, 172000, 172000, 169000], ["20220208", 167500, 8054, 170500, 173000, 165000], ["20220209", 172000, 8506, 169000, 174500, 166500], ["20220210", 173500, 3412, 174500, 174500, 170000], ["20220211", 167000, 10530, 169000, 172000, 166000], ["20220214", 166500, 8336, 164500, 167000, 161500], ["20220215", 161000, 5773, 166000, 166000, 159000], ["20220216", 163500, 11716, 163000, 165000, 161500], ["20220217", 164500, 9205, 164000, 167500, 162000], ["20220218", 165500, 9924, 162500, 166000, 161000], ["20220221", 163500, 5552, 165000, 167000, 162000], ["20220222", 173500, 38542, 160500, 180000, 160000], ["20220223", 180000, 25619, 178500, 181500, 173000], ["20220224", 169000, 34991, 178500, 180500, 167000], ["20220225", 171500, 9829, 171500, 174000, 170000], ["20220228", 169000, 10086, 170000, 172500, 168000], ["20220302", 170000, 6993, 168000, 171000, 168000], ["20220303", 178000, 12125, 170500, 179000, 170000], ["20220304", 179500, 9265, 179000, 180000, 176500], ["20220307", 175000, 7723, 178000, 178000, 173500], ["20220308", 172000, 7871, 171500, 174000, 169500], ["20220310", 181000, 11937, 176500, 181500, 175000], ["20220311", 180000, 7004, 181000, 182500, 178000], ["20220314", 178500, 6467, 178000, 180000, 175500], ["20220315", 179000, 5833, 178000, 181500, 176500], ["20220316", 179500, 5271, 181500, 182000, 178000], ["20220317", 181000, 8209, 181500, 182000, 179500], ["20220318", 181500, 4726, 181500, 183000, 180500], ["20220321", 184000, 5319, 182500, 186000, 181000], ["20220322", 183500, 3666, 184000, 185500, 183000], ["20220323", 182000, 6845, 185500, 185500, 180000], ["20220324", 181500, 2566, 182000, 182000, 180000], ["20220325", 183000, 2856, 182000, 184000, 182000], ["20220328", 184000, 6165, 183500, 185500, 181500], ["20220329", 184000, 3094, 184000, 184500, 182500], ["20220330", 184000, 3925, 184000, 185500, 183000], ["20220331", 191000, 12568, 183500, 192000, 183000], ["20220401", 192500, 8640, 191500, 193500, 189500], ["20220404", 197000, 13447, 193500, 197500, 193000], ["20220405", 197500, 24158, 199000, 202500, 193500], ["20220406", 197500, 0, 0, 0, 0], ["20220407", 197500, 0, 0, 0, 0], ["20220408", 197500, 0, 0, 0, 0], ["20220411", 18300, 238370, 19000, 19150, 18200], ["20220412", 17950, 92747, 18100, 18350, 17600], ["20220413", 17800, 64039, 17900, 18200, 17700], ["20220414", 17650, 52867, 17950, 18000, 17600], ["20220415", 17650, 45977, 17550, 17800, 17500], ["20220418", 17900, 100456, 17950, 18500, 17750], ["20220419", 17750, 125861, 17850, 18000, 17500], ["20220420", 18050, 68347, 17800, 18150, 17500], ["20220421", 17500, 100406, 18100, 18100, 17400], ["20220422", 17550, 44122, 17350, 17550, 17300], ["20220425", 16850, 101444, 17250, 17300, 16850], ["20220426", 16900, 44769, 16900, 17000, 16750], ["20220427", 16450, 84640, 16400, 16850, 16300], ["20220428", 16650, 40185, 16550, 16650, 16350], ["20220429", 16400, 133605, 16500, 16650, 16150], ["20220502", 16850, 47047, 16400, 16850, 16150], ["20220503", 16750, 34808, 16800, 16850, 16500], ["20220504", 16550, 29175, 16750, 16850, 16500], ["20220506", 16350, 27106, 16300, 16550, 16200], ["20220509", 16100, 52617, 16300, 16300, 15950], ["20220510", 15950, 69337, 15900, 15950, 15450], ["20220511", 15950, 29622, 15950, 16050, 15700], ["20220512", 15400, 88454, 15850, 15850, 15200], ["20220513", 15950, 30753, 15400, 15950, 15350], ["20220516", 16000, 31281, 15900, 16150, 15850], ["20220517", 16100, 17971, 16000, 16100, 15850], ["20220518", 16000, 53456, 16150, 16150, 15700], ["20220519", 15000, 207805, 15450, 15600, 14700], ["20220520", 15500, 70998, 15000, 15500, 14750], ["20220523", 16000, 81668, 15550, 16150, 15500], ["20220524", 15600, 42504, 15950, 16100, 15500], ["20220525", 15650, 32215, 15550, 15850, 15500], ["20220526", 15600, 25498, 15650, 15900, 15450], ["20220527", 15850, 37316, 15900, 16100, 15850], ["20220530", 16050, 55270, 15950, 16450, 15950], ["20220531", 16350, 40091, 16100, 16500, 15950], ["20220602", 16300, 26676, 16350, 16500, 15900], ["20220603", 16400, 29641, 16300, 16600, 16100], ["20220607", 16050, 23539, 16300, 16300, 15950], ["20220608", 16000, 13516, 16000, 16150, 15900], ["20220609", 15600, 45480, 16000, 16000, 15500], ["20220610", 15850, 34668, 15550, 15950, 15400], ["20220613", 14750, 82992, 15350, 15550, 14750], ["20220614", 14750, 79797, 14600, 14950, 14200], ["20220615", 14000, 120099, 14450, 14700, 13750], ["20220616", 13750, 79880, 14050, 14300, 13700], ["20220617", 13600, 57974, 13500, 13750, 13300], ["20220620", 12850, 154170, 13600, 13800, 12650], ["20220621", 13500, 66430, 12850, 13750, 12800], ["20220622", 12600, 72039, 13550, 13550, 12450], ["20220623", 12350, 68181, 12600, 12850, 12350], ["20220624", 13200, 45594, 12650, 13300, 12450], ["20220627", 13950, 98827, 13200, 14250, 13150], ["20220628", 14000, 59974, 14100, 14300, 13800], ["20220629", 14500, 67267, 13800, 14650, 13700], ["20220630", 13800, 45608, 14250, 14300, 13700], ["20220701", 13600, 29083, 13800, 14000, 13550], ["20220704", 13400, 30518, 13550, 13800, 13200], ["20220705", 13700, 16788, 13350, 13900, 13350], ["20220706", 14000, 27424, 13900, 14350, 13650], ["20220707", 14000, 29812, 14000, 14250, 13900], ["20220708", 13850, 48039, 14250, 14250, 13700], ["20220711", 13700, 34017, 13900, 14050, 13650], ["20220712", 13150, 34107, 13550, 13700, 13000], ["20220713", 13300, 35429, 13050, 13350, 13000], ["20220714", 13200, 13325, 13300, 13300, 13050], ["20220715", 13050, 39496, 13200, 14000, 12850], ["20220718", 13400, 16811, 13250, 13450, 13200], ["20220719", 13450, 10860, 13300, 13500, 13050], ["20220720", 13750, 40894, 13600, 13900, 13550], ["20220721", 13950, 28985, 13850, 14100, 13800], ["20220722", 13950, 7586, 13950, 14150, 13750], ["20220725", 13900, 12442, 13800, 14150, 13700], ["20220726", 13900, 7201, 14050, 14050, 13750], ["20220727", 13950, 7076, 13700, 14050, 13650], ["20220728", 14050, 14025, 14200, 14200, 13950], ["20220729", 14100, 20537, 14050, 14200, 14000], ["20220801", 14200, 15419, 14100, 14450, 14050], ["20220802", 14000, 16506, 14150, 14300, 13900], ["20220803", 14650, 23824, 13950, 14700, 13900], ["20220804", 14250, 43187, 14650, 14750, 14150], ["20220805", 14350, 34066, 14250, 14350, 14150], ["20220808", 15700, 160967, 15300, 15800, 14800], ["20220809", 15300, 39720, 15600, 15650, 15150], ["20220810", 14850, 34853, 15350, 15350, 14750], ["20220811", 15100, 31337, 15000, 15400, 14950], ["20220812", 15100, 20673, 15100, 15250, 14950], ["20220816", 15300, 31540, 15150, 15450, 15150], ["20220817", 15050, 15148, 15200, 15400, 15050], ["20220818", 14950, 18590, 14950, 15050, 14650], ["20220819", 14700, 17835, 14850, 15050, 14700], ["20220822", 14300, 44515, 14550, 14550, 14150], ["20220823", 14000, 27242, 14100, 14200, 13950], ["20220824", 14050, 9545, 14000, 14300, 14000], ["20220825", 15100, 68035, 14050, 15400, 14050], ["20220826", 15150, 34462, 15100, 15250, 14950], ["20220829", 14650, 38736, 14650, 14900, 14350], ["20220830", 14950, 12986, 14600, 15000, 14600], ["20220831", 15950, 156587, 14950, 16100, 14900], ["20220901", 15200, 75762, 16000, 16000, 15150], ["20220902", 14950, 59819, 15300, 15600, 14900], ["20220905", 14500, 33053, 15000, 15000, 14400], ["20220906", 14550, 28453, 14500, 14800, 14450], ["20220907", 14550, 25687, 14650, 14650, 14200], ["20220908", 14650, 17686, 14600, 14900, 14450], ["20220913", 14950, 19140, 14800, 15100, 14800], ["20220914", 14900, 22153, 14700, 14900, 14450], ["20220915", 15000, 24512, 14900, 15150, 14750], ["20220916", 14750, 38926, 14950, 14950, 14500], ["20220919", 14050, 64300, 14600, 14700, 14000], ["20220920", 13800, 100404, 14200, 14450, 13700], ["20220921", 13850, 35174, 13800, 14050, 13600], ["20220922", 13600, 65024, 13800, 13800, 13500], ["20220923", 13350, 69972, 13600, 13650, 13100], ["20220926", 12650, 82315, 13200, 13250, 12650], ["20220927", 12600, 63136, 12500, 12750, 12300], ["20220928", 12300, 62873, 12500, 12900, 12200], ["20220929", 12200, 42734, 12400, 12650, 12200], ["20220930", 12150, 57996, 12050, 12450, 11950], ["20221004", 12400, 23514, 12200, 12450, 12100], ["20221005", 12100, 37861, 12650, 12650, 12050], ["20221006", 12350, 23112, 12100, 12450, 12100], ["20221007", 12650, 39321, 12350, 12900, 12250], ["20221011", 12200, 31548, 12650, 12650, 12050], ["20221012", 12200, 31079, 12300, 12300, 12000], ["20221013", 11950, 40463, 12200, 12200, 11850], ["20221014", 12500, 48397, 12100, 12850, 12100], ["20221017", 12850, 81982, 12600, 13300, 12500], ["20221018", 12900, 31619, 13050, 13450, 12500], ["20221019", 12450, 42927, 12900, 13000, 12450], ["20221020", 12350, 26064, 12450, 12650, 12250], ["20221021", 12200, 14934, 12350, 12400, 12100], ["20221024", 12300, 20044, 12300, 12500, 12200], ["20221025", 12300, 8915, 12250, 12400, 12200], ["20221026", 12350, 20215, 12300, 12550, 12200], ["20221027", 12450, 14229, 12300, 12600, 12300], ["20221028", 12350, 5911, 12400, 12550, 12350], ["20221031", 12400, 19865, 12400, 12700, 12250], ["20221101", 12650, 13037, 12500, 12750, 12500], ["20221102", 12800, 10501, 12700, 12900, 12550], ["20221103", 12850, 21315, 12700, 13200, 12650], ["20221104", 12850, 9021, 12750, 13050, 12650], ["20221107", 12850, 13459, 12850, 13000, 12700], ["20221108", 12950, 19138, 13000, 13000, 12800], ["20221109", 12900, 25464, 12950, 12950, 12800], ["20221110", 12600, 36105, 12800, 12850, 12600], ["20221111", 13050, 62995, 12950, 13100, 12800], ["20221114", 13150, 41014, 13050, 13250, 12950], ["20221115", 13200, 34853, 13000, 13250, 13000], ["20221116", 13150, 16177, 13200, 13350, 13050], ["20221117", 13000, 18997, 13050, 13250, 12950], ["20221118", 13100, 30819, 12950, 13250, 12950], ["20221121", 12600, 44579, 13100, 13100, 12550], ["20221122", 12450, 52878, 12500, 12600, 12300], ["20221123", 12800, 23946, 12550, 12950, 12550], ["20221124", 12950, 27444, 12850, 13000, 12700], ["20221125", 12800, 17391, 12950, 12950, 12700], ["20221128", 12900, 47238, 12800, 13200, 12750], ["20221129", 13600, 98749, 12850, 13700, 12850], ["20221130", 14400, 499606, 14600, 15200, 14100], ["20221201", 14400, 58353, 14400, 14600, 14250], ["20221202", 14900, 130397, 14500, 15150, 14500], ["20221205", 15000, 166225, 14950, 15650, 14950], ["20221206", 14750, 69375, 15000, 15250, 14700], ["20221207", 15150, 135496, 14650, 15650, 14350], ["20221208", 15350, 81080, 15150, 15500, 14900], ["20221209", 15400, 70104, 15300, 15500, 15100], ["20221212", 15250, 31465, 15350, 15500, 15100], ["20221213", 15300, 76610, 15250, 15800, 15000], ["20221214", 16100, 165172, 15500, 16100, 15400], ["20221215", 15000, 175746, 16100, 16100, 14800], ["20221216", 14300, 396930, 14500, 14750, 13850], ["20221219", 14000, 86464, 14150, 14250, 13900], ["20221220", 13550, 96851, 13850, 13950, 13450], ["20221221", 13600, 41525, 13650, 13750, 13500], ["20221222", 14050, 61275, 13650, 14100, 13650], ["20221223", 14450, 404807, 13800, 15350, 13650], ["20221226", 14400, 66103, 14450, 14800, 14150], ["20221227", 14750, 85547, 14450, 14850, 14450], ["20221228", 14100, 159911, 14850, 14900, 14100], ["20221229", 13750, 128941, 14200, 14300, 13600], ["20230102", 13500, 53079, 13900, 13900, 13200], ["20230103", 13500, 26296, 13500, 13500, 13000], ["20230104", 13650, 20980, 13350, 13650, 13300], ["20230105", 13600, 65340, 13700, 13750, 13200], ["20230106", 13600, 40315, 13400, 13750, 13250], ["20230109", 13850, 23462, 13750, 14000, 13750], ["20230110", 13800, 20880, 13950, 14050, 13800], ["20230111", 14200, 48201, 13850, 14200, 13850], ["20230112", 14100, 33695, 14250, 14300, 13900], ["20230113", 13900, 103904, 14100, 14300, 13800], ["20230116", 14100, 37879, 14000, 14200, 13900], ["20230117", 13600, 83334, 14250, 14250, 13500], ["20230118", 13450, 49866, 13600, 13600, 13300], ["20230119", 13950, 42782, 13400, 14000, 13350], ["20230120", 13950, 19821, 13800, 14000, 13800], ["20230125", 14130, 39439, 13980, 14180, 13970], ["20230126", 14130, 32391, 14150, 14180, 14000], ["20230127", 14530, 85778, 14130, 14590, 14030], ["20230130", 14430, 82911, 14530, 14750, 14160], ["20230131", 14150, 41154, 14380, 14410, 14150], ["20230201", 14710, 106991, 14230, 14960, 14230], ["20230202", 14680, 97845, 14920, 15000, 14570], ["20230203", 15080, 140170, 14680, 15300, 14670], ["20230206", 15890, 313514, 15380, 15900, 15150], ["20230207", 15890, 243805, 16220, 16250, 15880], ["20230208", 15950, 87969, 16010, 16140, 15640], ["20230209", 15980, 98786, 15900, 15990, 15470], ["20230210", 15500, 74572, 15950, 15950, 15350], ["20230213", 15800, 101495, 15650, 16000, 15550], ["20230214", 16140, 127745, 15870, 16250, 15670], ["20230215", 16140, 103909, 16120, 16240, 15740], ["20230216", 16080, 83065, 16300, 16300, 15930], ["20230217", 16000, 67354, 16000, 16150, 15770], ["20230220", 15750, 52094, 16000, 16000, 15740], ["20230221", 15650, 63783, 15750, 15800, 15430], ["20230222", 15480, 87384, 15470, 15990, 15400], ["20230223", 15900, 78529, 15550, 15920, 15460], ["20230224", 15950, 106671, 15900, 16070, 15700], ["20230227", 15830, 95928, 15950, 16150, 15550], ["20230228", 15900, 117831, 15870, 16440, 15860], ["20230302", 16200, 98786, 15930, 16290, 15840], ["20230303", 17100, 242467, 16310, 17190, 16210], ["20230306", 17750, 214839, 17200, 17830, 16790], ["20230307", 17390, 120585, 17700, 17700, 17120], ["20230308", 16960, 70376, 17100, 17340, 16850], ["20230309", 17220, 96735, 16960, 17310, 16480], ["20230310", 16810, 136610, 16800, 17530, 16540], ["20230313", 16380, 95344, 16500, 16660, 16080], ["20230314", 15280, 207499, 16380, 16380, 15170], ["20230315", 15590, 83188, 15610, 15780, 15250], ["20230316", 15660, 54368, 15430, 15800, 15210], ["20230317", 15770, 42643, 15760, 15820, 15580], ["20230320", 15500, 71494, 15700, 15780, 15320], ["20230321", 15490, 45391, 15510, 15570, 15290], ["20230322", 16070, 78123, 15490, 16150, 15460], ["20230323", 16010, 47769, 15920, 16180, 15700], ["20230324", 16300, 48663, 16000, 16560, 15900], ["20230327", 16050, 35826, 16310, 16350, 15990], ["20230328", 16440, 69453, 15960, 16580, 15900], ["20230329", 16200, 104994, 16530, 16590, 15960], ["20230330", 16000, 93715, 16310, 16340, 15740], ["20230331", 15840, 80148, 16000, 16180, 15650], ["20230403", 16150, 53289, 15860, 16300, 15740], ["20230404", 15960, 44503, 16200, 16330, 15930], ["20230405", 15620, 49901, 16080, 16080, 15610], ["20230406", 15180, 71121, 15600, 15600, 15160], ["20230407", 15000, 87025, 15180, 15300, 14980], ["20230410", 14910, 81657, 15030, 15070, 14600], ["20230411", 15110, 51072, 14910, 15170, 14740], ["20230412", 15150, 53790, 15310, 15420, 15050], ["20230413", 15400, 74958, 15370, 15700, 15340], ["20230414", 15750, 69706, 15800, 15820, 15450], ["20230417", 15920, 68964, 15930, 16000, 15510], ["20230418", 15800, 105193, 15940, 16380, 15740], ["20230419", 16350, 176918, 16130, 16430, 15970], ["20230420", 15580, 145356, 16200, 16340, 15560], ["20230421", 15180, 67357, 15500, 15570, 15160], ["20230424", 14880, 57746, 15180, 15360, 14860], ["20230425", 15240, 72761, 14900, 15240, 14760], ["20230426", 15070, 48691, 15010, 15340, 14940], ["20230427", 15010, 54931, 15230, 15230, 14800], ["20230428", 14900, 57115, 15200, 15220, 14810], ["20230502", 15180, 33301, 14900, 15380, 14900], ["20230503", 15200, 33678, 15050, 15410, 14980], ["20230504", 15340, 46153, 15200, 15480, 14980], ["20230508", 15500, 67097, 15300, 15690, 15260], ["20230509", 15690, 49455, 15540, 15740, 15380], ["20230510", 15360, 38657, 15630, 15750, 15360], ["20230511", 15300, 36372, 15370, 15750, 15300], ["20230512", 15120, 43026, 15400, 15400, 15020], ["20230515", 14660, 52518, 15050, 15100, 14620], ["20230516", 14390, 106450, 14800, 14800, 14380], ["20230517", 14530, 23448, 14530, 14650, 14380], ["20230518", 14680, 33445, 14670, 14720, 14570], ["20230519", 14800, 22571, 14720, 14860, 14710], ["20230522", 14630, 41278, 14900, 14900, 14580], ["20230523", 14780, 59040, 14640, 14890, 14640], ["20230524", 14650, 22628, 14820, 14820, 14630], ["20230525", 14690, 36128, 14740, 14800, 14480], ["20230526", 14580, 26018, 14690, 14780, 14500], ["20230530", 14670, 18682, 14580, 14720, 14570], ["20230531", 14740, 31459, 14730, 15020, 14620], ["20230601", 14770, 22627, 14740, 14870, 14700], ["20230602", 14800, 13234, 14720, 14880, 14720], ["20230605", 14790, 35045, 14800, 14850, 14690], ["20230607", 14560, 49224, 14790, 14830, 14560], ["20230608", 14410, 63455, 14510, 14520, 14300], ["20230609", 14470, 33771, 14300, 14480, 14300], ["20230612", 14570, 47988, 14490, 14610, 14380], ["20230613", 14680, 54378, 14640, 14810, 14580], ["20230614", 14690, 28885, 14780, 14780, 14580], ["20230615", 14300, 62699, 14690, 14810, 14300], ["20230616", 14390, 28627, 14300, 14470, 14260], ["20230619", 14140, 55835, 14390, 14400, 14130], ["20230620", 14470, 68381, 14230, 14540, 14210], ["20230621", 14400, 35131, 14530, 14530, 14280], ["20230622", 14400, 23179, 14360, 14400, 14190], ["20230623", 13770, 130357, 14330, 14400, 13700], ["20230626", 13520, 116284, 13750, 13750, 13350], ["20230627", 13480, 57576, 13520, 13520, 13210], ["20230628", 13400, 55253, 13490, 13650, 13250], ["20230629", 13180, 50294, 13400, 13430, 13160], ["20230630", 13230, 23913, 13250, 13340, 13130], ["20230703", 13530, 40525, 13240, 13620, 13240], ["20230704", 13380, 24011, 13530, 13600, 13320], ["20230705", 13380, 30270, 13480, 13580, 13350], ["20230706", 12930, 147537, 13380, 13380, 12810], ["20230707", 12890, 59813, 12910, 12910, 12590], ["20230710", 12940, 28800, 12800, 13160, 12790], ["20230711", 13410, 57126, 13110, 13420, 12860], ["20230712", 13190, 20174, 13410, 13420, 13170], ["20230713", 13250, 21238, 13190, 13400, 13180], ["20230714", 13300, 35326, 13430, 13450, 13030], ["20230717", 13490, 41254, 13300, 13510, 13160], ["20230718", 13150, 52167, 13560, 13680, 13120], ["20230719", 13470, 46676, 13150, 13690, 13130], ["20230720", 13970, 102716, 13460, 14070, 13450], ["20230721", 13950, 44565, 13900, 14250, 13800], ["20230724", 13500, 99937, 13820, 13840, 13350], ["20230725", 13110, 74775, 13470, 13480, 12800], ["20230726", 13100, 130580, 13090, 13250, 12860], ["20230727", 13540, 66938, 13070, 13580, 13010], ["20230728", 13280, 34042, 13440, 13450, 12620], ["20230731", 13470, 35058, 13440, 13500, 13220], ["20230801", 13860, 56824, 13470, 13910, 13470], ["20230802", 13700, 45221, 13850, 14050, 13550], ["20230803", 13460, 41371, 13700, 13710, 13380], ["20230804", 13600, 30838, 13410, 13680, 13410], ["20230807", 13650, 54357, 13560, 13780, 13450], ["20230808", 13480, 38095, 13700, 13760, 13480], ["20230809", 13700, 30687, 13630, 13800, 13480], ["20230810", 13860, 57650, 13700, 13990, 13590], ["20230811", 13900, 30571, 13880, 13960, 13790], ["20230814", 13600, 54899, 13900, 13900, 13070], ["20230816", 13360, 46567, 13570, 13580, 13260], ["20230817", 13240, 50480, 13480, 13480, 13000], ["20230818", 13180, 34310, 13240, 13370, 13060], ["20230821", 13140, 25504, 13330, 13380, 13140], ["20230822", 13000, 35169, 13150, 13190, 12910], ["20230823", 12910, 28977, 12920, 13010, 12800], ["20230824", 12940, 18324, 13010, 13040, 12850], ["20230825", 12830, 27847, 12940, 12940, 12810], ["20230828", 13190, 31331, 12890, 13190, 12830], ["20230829", 13280, 14732, 13170, 13290, 13130], ["20230830", 13420, 27774, 13340, 13600, 13280], ["20230831", 13630, 45082, 13430, 13730, 13430], ["20230901", 13770, 45309, 13640, 13900, 13560], ["20230904", 13520, 28355, 13770, 13770, 13520], ["20230905", 13240, 61950, 13610, 13700, 13170], ["20230906", 13090, 43495, 13240, 13360, 13080], ["20230907", 12960, 46860, 13090, 13170, 12860], ["20230908", 13160, 18184, 12910, 13160, 12910], ["20230911", 13070, 23717, 13170, 13180, 13000], ["20230912", 13040, 25437, 13130, 13190, 12950], ["20230913", 13080, 17671, 13030, 13130, 12890], ["20230914", 13040, 8140, 13080, 13090, 13000], ["20230915", 13030, 27637, 13050, 13190, 13030], ["20230918", 12950, 18429, 12960, 13070, 12940], ["20230919", 12870, 27631, 12910, 13000, 12870], ["20230920", 12630, 74186, 12800, 12940, 12540], ["20230921", 12360, 46685, 12630, 12650, 12360], ["20230922", 12290, 24295, 12340, 12450, 12220], ["20230925", 12090, 50610, 12300, 12310, 11970], ["20230926", 11910, 29436, 12090, 12190, 11870], ["20230927", 11970, 44858, 11760, 11970, 11760], ["20231004", 11750, 29230, 11970, 12030, 11680], ["20231005", 11640, 22126, 11750, 11850, 11620], ["20231006", 11890, 14904, 11600, 11940, 11600], ["20231010", 11750, 26952, 11880, 12030, 11740], ["20231011", 11930, 13098, 11810, 11980, 11810], ["20231012", 12090, 14297, 12030, 12170, 12000], ["20231013", 11950, 7559, 12200, 12200, 11930], ["20231016", 11730, 26311, 11840, 11950, 11680], ["20231017", 11810, 14664, 11890, 11890, 11770], ["20231018", 12150, 22212, 11760, 12180, 11760], ["20231019", 11900, 15525, 12080, 12080, 11840], ["20231020", 11700, 25531, 11780, 11800, 11580], ["20231023", 11540, 13820, 11610, 11680, 11520], ["20231024", 11770, 16326, 11540, 11770, 11520], ["20231025", 11790, 21528, 11760, 11930, 11690], ["20231026", 11500, 25727, 11610, 11740, 11340], ["20231027", 11390, 21124, 11450, 11560, 11300], ["20231030", 11500, 18038, 11310, 11580, 11270], ["20231031", 11270, 27172, 11600, 11600, 11200], ["20231101", 11370, 8312, 11330, 11440, 11300], ["20231102", 11520, 23623, 11370, 11600, 11370], ["20231103", 11610, 23046, 11580, 11650, 11510], ["20231106", 11800, 35889, 11710, 11890, 11710], ["20231107", 11630, 22643, 11800, 11800, 11520], ["20231108", 11980, 224035, 11630, 12800, 11610], ["20231109", 12000, 24459, 12000, 12110, 11840], ["20231110", 12100, 34262, 11990, 12180, 11840], ["20231113", 11910, 46179, 12100, 12300, 11860], ["20231114", 11950, 35179, 11880, 12080, 11880], ["20231115", 12070, 25069, 12020, 12150, 11980], ["20231116", 12260, 70853, 12070, 12650, 11960], ["20231117", 12120, 29752, 12310, 12330, 12090], ["20231120", 12200, 22469, 12230, 12270, 12120], ["20231121", 12380, 27658, 12360, 12460, 12230], ["20231122", 12440, 35591, 12320, 12520, 12230], ["20231123", 12420, 33533, 12470, 12480, 12330], ["20231124", 12450, 20239, 12420, 12540, 12350], ["20231127", 12490, 15333, 12510, 12550, 12450], ["20231128", 12450, 21695, 12450, 12470, 12380], ["20231129", 12430, 30949, 12440, 12540, 12290], ["20231130", 12310, 26470, 12420, 12420, 12280], ["20231201", 12200, 22906, 12310, 12330, 12160], ["20231204", 12130, 15137, 12210, 12250, 12110], ["20231205", 12050, 23419, 12220, 12220, 12030], ["20231206", 12120, 17341, 12050, 12230, 12020], ["20231207", 12060, 11414, 12200, 12200, 12030], ["20231208", 12150, 23839, 12050, 12200, 12030], ["20231211", 12300, 23391, 12150, 12370, 12150], ["20231212", 12300, 18597, 12390, 12390, 12260], ["20231213", 12110, 24390, 12300, 12310, 12110], ["20231214", 12350, 30016, 12190, 12380, 12140], ["20231215", 12390, 41938, 12320, 12560, 12230], ["20231218", 12320, 24036, 12490, 12490, 12190], ["20231219", 12240, 12475, 12290, 12350, 12230], ["20231220", 12470, 32411, 12370, 12500, 12240], ["20231221", 12280, 35079, 12420, 12420, 12230], ["20231222", 12340, 21442, 12300, 12410, 12250], ["20231226", 12400, 32512, 12340, 12490, 12300], ["20231227", 12100, 44010, 12220, 12350, 11970], ["20231228", 12110, 18615, 12140, 12150, 12000], ["20240102", 12000, 37265, 12110, 12130, 11900], ["20240103", 11950, 48785, 11990, 12000, 11800], ["20240104", 11830, 20203, 11940, 11990, 11810], ["20240105", 11700, 38743, 11830, 11900, 11670], ["20240108", 11910, 28293, 11840, 11920, 11710], ["20240109", 11980, 33569, 11930, 12010, 11920], ["20240110", 12690, 267901, 11980, 12730, 11970], ["20240111", 12520, 91180, 12700, 12800, 12470], ["20240112", 12520, 87329, 12550, 12670, 12360], ["20240115", 12660, 125619, 12520, 12950, 12460], ["20240116", 12890, 77255, 12870, 12910, 12590], ["20240117", 12410, 87464, 12780, 12890, 12410], ["20240118", 12350, 76889, 12380, 12770, 12100], ["20240119", 12800, 153145, 12500, 12970, 12410], ["20240122", 12420, 92309, 12800, 12910, 12400], ["20240123", 12320, 72719, 12550, 12550, 12240], ["20240124", 12110, 44459, 12460, 12470, 12070], ["20240125", 12050, 39734, 12130, 12220, 11960], ["20240126", 13190, 713834, 12050, 13820, 11960], ["20240129", 13050, 374552, 13130, 13450, 12660], ["20240130", 13650, 532405, 13120, 14090, 13120], ["20240131", 13760, 329148, 13900, 14150, 13520], ["20240201", 13860, 206329, 13650, 13930, 13220], ["20240202", 13760, 225728, 13900, 13960, 13320], ["20240205", 14050, 184317, 13750, 14150, 13600], ["20240206", 13610, 139569, 14040, 14110, 13600], ["20240207", 13660, 66719, 13610, 13730, 13500], ["20240208", 13830, 116057, 13660, 14010, 13520], ["20240213", 13600, 103893, 14030, 14030, 13540], ["20240214", 13350, 146684, 13590, 13650, 13330], ["20240215", 13230, 96771, 13480, 13480, 13150], ["20240216", 13120, 109448, 13340, 13340, 12980], ["20240219", 13590, 94077, 13080, 13640, 13080], ["20240220", 13380, 62156, 13590, 13650, 13220], ["20240221", 13100, 85576, 13390, 13390, 13040], ["20240222", 13130, 20661, 13150, 13190, 13030], ["20240223", 13130, 35693, 13250, 13250, 13060], ["20240226", 12850, 107511, 13130, 13220, 12800], ["20240227", 12500, 89222, 12820, 12860, 12500], ["20240228", 12600, 68248, 12650, 12700, 12460], ["20240229", 12510, 55253, 12580, 12690, 12460], ["20240304", 12550, 54356, 12510, 12650, 12460], ["20240305", 12200, 74631, 12530, 12620, 12170], ["20240306", 12200, 38590, 12200, 12310, 12130], ["20240307", 12210, 37674, 12260, 12430, 12150], ["20240308", 12480, 44383, 12390, 12520, 12280], ["20240311", 12260, 27991, 12480, 12480, 12260], ["20240312", 12130, 59428, 12260, 12310, 12100], ["20240313", 12200, 27486, 12230, 12250, 12150], ["20240314", 12180, 39862, 12200, 12290, 12100], ["20240315", 12030, 57365, 12210, 12230, 11970], ["20240318", 11970, 34493, 12030, 12090, 11900], ["20240319", 11850, 42085, 11970, 11980, 11830], ["20240320", 11910, 25653, 11960, 11980, 11860], ["20240321", 12180, 34176, 11950, 12180, 11910], ["20240322", 12100, 31401, 12110, 12190, 11990], ["20240325", 12320, 114438, 12100, 12580, 12030], ["20240326", 12160, 26695, 12400, 12440, 12160], ["20240327", 12010, 34546, 12310, 12310, 12000], ["20240328", 12000, 27813, 12010, 12080, 11960], ["20240329", 11900, 39749, 12010, 12020, 11860], ["20240401", 11920, 14080, 11930, 11950, 11900], ["20240402", 11840, 44786, 11920, 11940, 11800], ["20240403", 11720, 43820, 11830, 11870, 11710], ["20240404", 11600, 38036, 11820, 11820, 11550], ["20240405", 11580, 26099, 11550, 11800, 11550], ["20240408", 11380, 40704, 11690, 11690, 11350], ["20240409", 11340, 20090, 11360, 11490, 11310], ["20240411", 11130, 52946, 11340, 11340, 11060], ["20240412", 11030, 53590, 11140, 11140, 10980], ["20240415", 10890, 41707, 10860, 11030, 10750], ["20240416", 10720, 28956, 10730, 10820, 10700], ["20240417", 10800, 30080, 10710, 10930, 10700], ["20240418", 10970, 14034, 10800, 10980, 10770], ["20240419", 10910, 21865, 11010, 11010, 10740], ["20240422", 11250, 37642, 10980, 11250, 10960], ["20240423", 11160, 20393, 11230, 11300, 11140], ["20240424", 11210, 12359, 11200, 11270, 11180], ["20240425", 11130, 9552, 11200, 11240, 11050], ["20240426", 11200, 6597, 11150, 11230, 11110], ["20240429", 11230, 18051, 11200, 11250, 11130], ["20240430", 11240, 12125, 11250, 11300, 11190], ["20240502", 11160, 13495, 11250, 11250, 11140], ["20240503", 11150, 25486, 11170, 11260, 11100], ["20240507", 11220, 17007, 11150, 11270, 11110], ["20240508", 11250, 14589, 11220, 11290, 11200], ["20240509", 11240, 9809, 11320, 11320, 11230], ["20240510", 11150, 31316, 11240, 11240, 11110], ["20240513", 11100, 26117, 11160, 11200, 11000], ["20240514", 11060, 30015, 11100, 11210, 11040], ["20240516", 11100, 23585, 11140, 11140, 11020], ["20240517", 11100, 10027, 11100, 11150, 11060], ["20240520", 10950, 43478, 11050, 11100, 10920], ["20240521", 10910, 15989, 10950, 11010, 10890], ["20240522", 11120, 34081, 10890, 11170, 10890], ["20240523", 11100, 17645, 11050, 11130, 11010], ["20240524", 10910, 46871, 10940, 11150, 10780], ["20240527", 10920, 57759, 10900, 10930, 10790], ["20240528", 10910, 19608, 10970, 10980, 10870], ["20240529", 10880, 30119, 10940, 10950, 10840], ["20240530", 10910, 9089, 10890, 10950, 10780], ["20240531", 11050, 43151, 10940, 11310, 10920], ["20240603", 10890, 51452, 11050, 11150, 10810], ["20240604", 10830, 14818, 10820, 10880, 10790], ["20240605", 10870, 9371, 10760, 10890, 10760], ["20240607", 10830, 14094, 10870, 10870, 10770], ["20240610", 10700, 39019, 10760, 10810, 10680], ["20240611", 10610, 34307, 10700, 10810, 10580], ["20240612", 10610, 30425, 10690, 10690, 10570], ["20240613", 10600, 17795, 10660, 10680, 10580], ["20240614", 10500, 39417, 10700, 10700, 10450], ["20240617", 10620, 54138, 10540, 11100, 10490], ["20240618", 10580, 14808, 10590, 10700, 10530], ["20240619", 10480, 18935, 10580, 10610, 10440], ["20240620", 10640, 16543, 10520, 10660, 10480], ["20240621", 10590, 18017, 10600, 10650, 10540], ["20240624", 10410, 31716, 10570, 10630, 10410], ["20240625", 10430, 20181, 10410, 10500, 10380], ["20240626", 10420, 15749, 10390, 10440, 10390], ["20240627", 10360, 17254, 10440, 10440, 10340], ["20240628", 10370, 17207, 10370, 10440, 10360], ["20240701", 10400, 13726, 10340, 10440, 10340], ["20240702", 10280, 20117, 10360, 10400, 10280], ["20240703", 10290, 14872, 10280, 10370, 10260], ["20240704", 10300, 10122, 10290, 10380, 10280], ["20240705", 10300, 9346, 10300, 10370, 10290], ["20240708", 10340, 23466, 10250, 10340, 10250], ["20240709", 10290, 15287, 10340, 10390, 10250], ["20240710", 10250, 14680, 10270, 10340, 10210], ["20240711", 10230, 15353, 10320, 10320, 10220], ["20240712", 10350, 21660, 10250, 10350, 10240], ["20240715", 10370, 29739, 10350, 10380, 10050], ["20240716", 10180, 37353, 10370, 10370, 10120], ["20240717", 10230, 18849, 10120, 10320, 10120], ["20240718", 10200, 22215, 10210, 10270, 10140], ["20240719", 10120, 10977, 10200, 10200, 10100], ["20240722", 10000, 55955, 10060, 10140, 9950], ["20240723", 9980, 14144, 9960, 10120, 9950], ["20240724", 9990, 31763, 10080, 10080, 9970], ["20240725", 9800, 34076, 9920, 9940, 9780], ["20240726", 9810, 48526, 9800, 9860, 9700], ["20240729", 9870, 14090, 9810, 9900, 9790], ["20240730", 9620, 48150, 9870, 9970, 9570], ["20240731", 9800, 32904, 9700, 9870, 9620], ["20240801", 10000, 21385, 9880, 10040, 9800], ["20240802", 9810, 29569, 9970, 9970, 9700], ["20240805", 8940, 76188, 9700, 9750, 8760], ["20240806", 9210, 44685, 8910, 9340, 8910], ["20240807", 9230, 15704, 9250, 9400, 9230], ["20240808", 9240, 16451, 9320, 9400, 9140], ["20240809", 9330, 13571, 9260, 9450, 9260], ["20240812", 9450, 21971, 9440, 9530, 9340], ["20240813", 9320, 50967, 9450, 9500, 9240], ["20240814", 9570, 33487, 9440, 9580, 9330], ["20240816", 9500, 20720, 9590, 9650, 9430], ["20240819", 9500, 8571, 9570, 9580, 9430], ["20240820", 9540, 16658, 9410, 9570, 9410], ["20240821", 9410, 32842, 9530, 9550, 8980], ["20240822", 9500, 19569, 9410, 9560, 9400], ["20240823", 9500, 14805, 9560, 9560, 9380], ["20240826", 9750, 24270, 9600, 9750, 9390], ["20240827", 9700, 49456, 9660, 9700, 9480], ["20240828", 9400, 22430, 9730, 9730, 9400], ["20240829", 9410, 8104, 9400, 9480, 9300], ["20240830", 9470, 14784, 9410, 9480, 9370], ["20240902", 9470, 10469, 9540, 9540, 9400], ["20240903", 9470, 15264, 9540, 9540, 9470], ["20240904", 9170, 33200, 9380, 9380, 9120], ["20240905", 9250, 28270, 9280, 9450, 9140], ["20240906", 9140, 22229, 9310, 9390, 9050], ["20240909", 9090, 32967, 9020, 9190, 8980], ["20240910", 8990, 34693, 9070, 9170, 8900], ["20240911", 9020, 25593, 8990, 9060, 8960], ["20240912", 9070, 14147, 9020, 9170, 8990], ["20240913", 9110, 12466, 9070, 9140, 9070], ["20240919", 9050, 34156, 9130, 9130, 8990], ["20240920", 9050, 23757, 9070, 9110, 9010], ["20240923", 9150, 17646, 9110, 9170, 9030], ["20240924", 9270, 20866, 9150, 9300, 9110], ["20240925", 9170, 29513, 9310, 9380, 9170], ["20240926", 9680, 67717, 9350, 9750, 9290], ["20240927", 10030, 185273, 10400, 10650, 10020], ["20240930", 9870, 27188, 10020, 10110, 9850], ["20241002", 9770, 27674, 9810, 9940, 9680], ["20241004", 9650, 23767, 9650, 9770, 9650], ["20241007", 9630, 29029, 9670, 9880, 9600], ["20241008", 9750, 17228, 9700, 9750, 9550], ["20241010", 9900, 30603, 9750, 9930, 9610], ["20241011", 9750, 17129, 9850, 9910, 9750], ["20241014", 9730, 8608, 9780, 9850, 9640], ["20241015", 9680, 11433, 9730, 9770, 9620], ["20241016", 9690, 17478, 9610, 9690, 9560], ["20241017", 9670, 11488, 9650, 9800, 9650], ["20241018", 10000, 34787, 9610, 10070, 9610], ["20241021", 10110, 63423, 10010, 10220, 9980], ["20241022", 10000, 27963, 10010, 10170, 9990], ["20241023", 10130, 33189, 10000, 10130, 9860], ["20241024", 9950, 24906, 10120, 10130, 9950], ["20241025", 9760, 15414, 9950, 10000, 9760], ["20241028", 9850, 13932, 9750, 9900, 9750], ["20241029", 9770, 10986, 9770, 9890, 9750], ["20241030", 9980, 24259, 9850, 10200, 9760], ["20241031", 10060, 22798, 9960, 10140, 9850], ["20241101", 9810, 16196, 10060, 10060, 9810], ["20241104", 9890, 12270, 9810, 9910, 9770], ["20241105", 9920, 6776, 9840, 9950, 9840], ["20241106", 9720, 25645, 9970, 9970, 9720], ["20241107", 9760, 12837, 9730, 9770, 9530], ["20241108", 9610, 15988, 9750, 9820, 9600], ["20241111", 9400, 36323, 9610, 9670, 9290], ["20241112", 9040, 28116, 9310, 9390, 9010], ["20241113", 8820, 31118, 9010, 9030, 8800], ["20241114", 8880, 14936, 8910, 9000, 8810], ["20241115", 8970, 24549, 8780, 9100, 8760], ["20241118", 9110, 20513, 8970, 9170, 8930], ["20241119", 9050, 9874, 9090, 9110, 8940], ["20241120", 8950, 13281, 9090, 9090, 8840], ["20241121", 8870, 57102, 9000, 9160, 8850], ["20241122", 8860, 14176, 8960, 8960, 8830], ["20241125", 9100, 44571, 8880, 9370, 8870], ["20241126", 9090, 8069, 9080, 9170, 9010], ["20241127", 8970, 21109, 9090, 9090, 8930], ["20241128", 8990, 10398, 9040, 9090, 8950], ["20241129", 8890, 16164, 8990, 9050, 8860], ["20241202", 8790, 24983, 8940, 8940, 8730], ["20241203", 8960, 15179, 8730, 8960, 8730], ["20241204", 8800, 31511, 8820, 8930, 8700], ["20241205", 8730, 19300, 8800, 8830, 8700], ["20241206", 8510, 37397, 8650, 8720, 8510], ["20241209", 8180, 66166, 8450, 8600, 8160], ["20241210", 8500, 25031, 8070, 8550, 8070], ["20241211", 8680, 19750, 8420, 8690, 8420], ["20241212", 8820, 19010, 8680, 8830, 8510], ["20241213", 8830, 11379, 8820, 8890, 8700], ["20241216", 8780, 21664, 8830, 8880, 8710], ["20241217", 8840, 16287, 8780, 8840, 8690], ["20241218", 11090, 4865714, 9300, 11300, 9150], ["20241219", 10560, 3040150, 10710, 11830, 10150], ["20241220", 10800, 5563239, 10960, 12290, 10490], ["20241223", 14040, 7243909, 13330, 14040, 12860], ["20241224", 15310, 32742621, 13700, 17400, 12840], ["20241226", 15060, 6042173, 15040, 16180, 14720], ["20241227", 15180, 20812289, 16040, 17680, 15120], ["20241230", 14500, 2642591, 15110, 15810, 14490], ["20250102", 13910, 1740129, 14500, 14610, 13650], ["20250103", 13740, 1243718, 13690, 14050, 13550], ["20250106", 14120, 2095305, 13710, 14400, 13670], ["20250107", 14370, 1491427, 13980, 14650, 13980], ["20250108", 16710, 21014339, 14400, 17690, 14230], ["20250109", 16680, 11051333, 16760, 18160, 16280], ["20250110", 16710, 2258665, 16650, 17010, 16380], ["20250113", 16490, 3618014, 17120, 17790, 16300], ["20250114", 15100, 1911303, 16180, 16430, 15060], ["20250115", 14760, 1024458, 14940, 15410, 14710], ["20250116", 15550, 2734656, 14900, 15760, 14700], ["20250117", 15370, 1662234, 15290, 15670, 14800], ["20250120", 15170, 4131808, 15720, 16240, 14930], ["20250121", 14060, 1505835, 14770, 14780, 13850], ["20250122", 13630, 788044, 14000, 14100, 13630], ["20250123", 13500, 768172, 13520, 13760, 13100], ["20250124", 13510, 749692, 13490, 13900, 13140], ["20250131", 13260, 409142, 13730, 13870, 13060], ["20250203", 12700, 459792, 13060, 13100, 12640], ["20250204", 12860, 367652, 12700, 13210, 12650], ["20250205", 13010, 299260, 12840, 13350, 12840], ["20250206", 13230, 256607, 13110, 13400, 13070], ["20250207", 12810, 254944, 13280, 13350, 12700], ["20250210", 12980, 158748, 12810, 13050, 12720], ["20250211", 13010, 238423, 13030, 13320, 12730], ["20250212", 12660, 230640, 12950, 13370, 12620], ["20250213", 12670, 243394, 12660, 12750, 12340], ["20250214", 12650, 136387, 12670, 12740, 12490], ["20250217", 12740, 150644, 12680, 12850, 12600], ["20250218", 12620, 139300, 12870, 12870, 12540], ["20250219", 12580, 178323, 12630, 12650, 12400], ["20250220", 12650, 300458, 12560, 13020, 12400], ["20250221", 13200, 629270, 12650, 13410, 12650], ["20250224", 13020, 343622, 13450, 13460, 12950], ["20250225", 13220, 266522, 12890, 13270, 12630], ["20250226", 12950, 235774, 13210, 13280, 12680], ["20250227", 12910, 119939, 12880, 13090, 12810], ["20250228", 12390, 202292, 12650, 12660, 12340], ["20250304", 12400, 97043, 12340, 12500, 12310], ["20250305", 12980, 185202, 12400, 13100, 12400], ["20250306", 12870, 146083, 12980, 13090, 12750], ["20250307", 12910, 315462, 12870, 13160, 12630], ["20250310", 12700, 76284, 12800, 12900, 12530], ["20250311", 12740, 148351, 12370, 12880, 12370], ["20250312", 12400, 147018, 12620, 12740, 12400], ["20250313", 12330, 103080, 12360, 12620, 12320], ["20250314", 12470, 91736, 12310, 12470, 12270], ["20250317", 12330, 94687, 12470, 12840, 12300], ["20250318", 12340, 59987, 12300, 12440, 12300], ["20250319", 12130, 129212, 12300, 12380, 12130], ["20250320", 12150, 135548, 12190, 12500, 12120], ["20250321", 12290, 122450, 12200, 12400, 12100], ["20250324", 12280, 69122, 12300, 12410, 12150], ["20250325", 12120, 108896, 12280, 12430, 12020], ["20250326", 12120, 68904, 12150, 12290, 12110], ["20250327", 12230, 82210, 12090, 12370, 12030], ["20250328", 12320, 139379, 12210, 12460, 12150], ["20250331", 11820, 90429, 12170, 12170, 11780], ["20250401", 11930, 53760, 11820, 12100, 11810], ["20250402", 11930, 49351, 11870, 12050, 11830], ["20250403", 11590, 71407, 11550, 11760, 11510], ["20250404", 12170, 101657, 11390, 12190, 11390], ["20250407", 11270, 119875, 11650, 11760, 11150], ["20250408", 11140, 64943, 11300, 11590, 11140], ["20250409", 10960, 73142, 10900, 11280, 10850], ["20250410", 11610, 56516, 11310, 11670, 11130], ["20250411", 11920, 76105, 11440, 11940, 11440], ["20250414", 11970, 43081, 11880, 12050, 11880], ["20250415", 12180, 73311, 11850, 12290, 11850], ["20250416", 11990, 46751, 12070, 12340, 11940], ["20250417", 12100, 30022, 11890, 12150, 11890], ["20250418", 12050, 32247, 12070, 12090, 11890], ["20250421", 12020, 39847, 12030, 12130, 11950], ["20250422", 12230, 62931, 12010, 12300, 11940], ["20250423", 12310, 43341, 12240, 12350, 12100], ["20250424", 14980, 9090108, 14570, 15240, 13270], ["20250425", 14680, 1706944, 14470, 14870, 14050], ["20250428", 13900, 833192, 14150, 14320, 13640], ["20250429", 13600, 941082, 13770, 13890, 13040], ["20250430", 12490, 730416, 13600, 13890, 12420], ["20250502", 12100, 337048, 12370, 12710, 12070], ["20250507", 11600, 240920, 11900, 11980, 11570], ["20250508", 11760, 144505, 11780, 12010, 11700], ["20250509", 11870, 102847, 11820, 11870, 11650], ["20250512", 12190, 161458, 11880, 12230, 11880], ["20250513", 12130, 102401, 12290, 12290, 12070], ["20250514", 12100, 88620, 12120, 12170, 11960], ["20250515", 12670, 769681, 13500, 13520, 12450], ["20250516", 12480, 189956, 12770, 12920, 12410], ["20250519", 12030, 114589, 12220, 12430, 11980], ["20250520", 11950, 79697, 12030, 12180, 11920], ["20250521", 12110, 83612, 11910, 12250, 11910], ["20250522", 11970, 78732, 11980, 12100, 11650], ["20250523", 11900, 94536, 11990, 11990, 11780], ["20250526", 12350, 158877, 11780, 12370, 11780], ["20250527", 13120, 390771, 12360, 13180, 12360], ["20250528", 13920, 622620, 13400, 14040, 13190], ["20250529", 13400, 163962, 13530, 13660, 13300], ["20250530", 13440, 82354, 13540, 13560, 13230], ["20250602", 13120, 134369, 13440, 13440, 13060], ["20250604", 13630, 133395, 13290, 13690, 13220], ["20250605", 13920, 197599, 13650, 13950, 13530], ["20250609", 14630, 375657, 14050, 14990, 13970], ["20250610", 14500, 238405, 14660, 14770, 13900], ["20250611", 14410, 137251, 14620, 14650, 14200], ["20250612", 14690, 179858, 14600, 14990, 14470], ["20250613", 14380, 233215, 14950, 15190, 14250], ["20250616", 15080, 258416, 14360, 15150, 13500], ["20250617", 17210, 1502222, 15900, 17320, 15590], ["20250618", 17350, 622506, 17160, 17550, 16750], ["20250619", 22000, 5746019, 18300, 22550, 18270], ["20250620", 21650, 1777564, 21000, 21750, 19990], ["20250623", 23900, 3007493, 21750, 25450, 21750], ["20250624", 24150, 1091028, 23650, 24600, 22600], ["20250625", 21400, 2274151, 22800, 24450, 20600], ["20250626", 20050, 874818, 20400, 20800, 19330], ["20250627", 19760, 405912, 20300, 20400, 19550], ["20250630", 19140, 288193, 19170, 19710, 19100], ["20250701", 18740, 367725, 19210, 19640, 18670], ["20250702", 18550, 311241, 19010, 19150, 18220], ["20250703", 18080, 271310, 18610, 18700, 17980], ["20250704", 17800, 212394, 18150, 18320, 17770], ["20250707", 17710, 389962, 17720, 18640, 17690], ["20250708", 17720, 188521, 18100, 18190, 17630], ["20250709", 18030, 173521, 17900, 18190, 17630], ["20250710", 18410, 332367, 18120, 18830, 17850], ["20250711", 18310, 285174, 18630, 18780, 17850], ["20250714", 17570, 320094, 17940, 18070, 17230], ["20250715", 17570, 187652, 17590, 17740, 17300], ["20250716", 17450, 107940, 17410, 17550, 17180], ["20250717", 17000, 146941, 17680, 17700, 16930], ["20250718", 16840, 111022, 17000, 17100, 16650], ["20250721", 16770, 90170, 16930, 16930, 16630], ["20250722", 16540, 124731, 16720, 16910, 16470], ["20250723", 16290, 108856, 16590, 16590, 16150], ["20250724", 16000, 118335, 16570, 16570, 16000], ["20250725", 16400, 104795, 16050, 16470, 15990], ["20250728", 16200, 102569, 16620, 16900, 16080], ["20250729", 16700, 131709, 16300, 16800, 16100], ["20250730", 16270, 116884, 16800, 16830, 15850], ["20250731", 16640, 123874, 16270, 16820, 16120], ["20250801", 15660, 170777, 16500, 16500, 15590], ["20250804", 15780, 97037, 15340, 15950, 15340], ["20250805", 15870, 59835, 15780, 16030, 15750], ["20250806", 15950, 167726, 15880, 16700, 15720], ["20250807", 16520, 155568, 16350, 16730, 16110], ["20250808", 16460, 58766, 16500, 16670, 16390], ["20250811", 16260, 69789, 16490, 16490, 16120], ["20250812", 15980, 72993, 16260, 16390, 15920], ["20250813", 15970, 58745, 16010, 16050, 15700], ["20250814", 15940, 54030, 15920, 16250, 15860], ["20250818", 15660, 46664, 16020, 16020, 15620], ["20250819", 15670, 68422, 15630, 15740, 15460], ["20250820", 15260, 95166, 15370, 15450, 15070], ["20250821", 15510, 52529, 15180, 15680, 15180], ["20250822", 15500, 40003, 15520, 15740, 15400], ["20250825", 15570, 28635, 15510, 15700, 15470], ["20250826", 15400, 48267, 15520, 15570, 15270], ["20250827", 15230, 52321, 15370, 15410, 15120], ["20250828", 15250, 41868, 15130, 15320, 15000], ["20250829", 15010, 46101, 15260, 15310, 14960], ["20250901", 14740, 58420, 14950, 14980, 14550], ["20250902", 14790, 51986, 14610, 14910, 14610], ["20250903", 14660, 40959, 14660, 14790, 14520], ["20250904", 14900, 42155, 14640, 15000, 14640], ["20250905", 15110, 47414, 14970, 15160, 14860], ["20250908", 15290, 48881, 15120, 15430, 15110], ["20250909", 15260, 46296, 15260, 15340, 15170], ["20250910", 15270, 58131, 15390, 15520, 15210], ["20250911", 15400, 49380, 15340, 15470, 15250], ["20250912", 15580, 56104, 15540, 15680, 15430], ["20250915", 15600, 40874, 15570, 15680, 15520], ["20250916", 15350, 56566, 15600, 15650, 15310], ["20250917", 15030, 43775, 15320, 15370, 14990], ["20250918", 16100, 1883168, 15150, 17660, 15030], ["20250919", 15620, 198838, 15930, 15930, 15490], ["20250922", 15330, 102735, 15620, 15640, 15250], ["20250923", 15080, 68141, 15330, 15380, 15040], ["20250924", 14750, 88137, 15040, 15120, 14640], ["20250925", 14840, 53820, 14750, 14910, 14640], ["20250926", 14310, 94739, 14780, 14780, 14200], ["20250929", 14410, 56974, 14320, 14640, 14320], ["20250930", 14160, 58523, 14400, 14400, 14070], ["20251001", 14090, 46497, 14110, 14240, 13930], ["20251002", 14310, 52179, 14140, 14460, 14060], ["20251010", 14250, 40097, 14410, 14450, 14170], ["20251013", 14140, 49228, 13930, 14140, 13810], ["20251014", 14150, 69776, 14080, 14260, 13910], ["20251015", 14380, 30536, 14280, 14380, 14100], ["20251016", 14490, 60209, 14310, 14750, 14300], ["20251017", 13980, 69412, 14320, 14320, 13960], ["20251020", 16800, 3531430, 14020, 17470, 13850], ["20251021", 15660, 638154, 16300, 16300, 15500], ["20251022", 15370, 220527, 15520, 15520, 15080], ["20251023", 15070, 174954, 15130, 15420, 15020], ["20251024", 15160, 98764, 15210, 15300, 15060], ["20251027", 15760, 214594, 15460, 15830, 15330], ["20251028", 15360, 104880, 15750, 15750, 15310], ["20251029", 15590, 116113, 15460, 15660, 15210], ["20251030", 15260, 102270, 15510, 15510, 15110], ["20251031", 15040, 119646, 15130, 15350, 14890], ["20251103", 15380, 98294, 15110, 15500, 15110], ["20251104", 15470, 94412, 15530, 15700, 15380], ["20251105", 15150, 157567, 15300, 15300, 14635], ["20251106", 15760, 216838, 15310, 15890, 15260], ["20251107", 16160, 325708, 15500, 16480, 15450], ["20251110", 16740, 246657, 16710, 16840, 16110], ["20251111", 16750, 170411, 16690, 16880, 16440], ["20251112", 17280, 282654, 16900, 17400, 16780], ["20251113", 16970, 137391, 17320, 17350, 16820], ["20251114", 16500, 102568, 16490, 16950, 16470], ["20251117", 16550, 156658, 16570, 17300, 16300], ["20251118", 16720, 148079, 16450, 16880, 16350], ["20251119", 16710, 180481, 16770, 17170, 16560], ["20251120", 17120, 101998, 16780, 17150, 16780], ["20251121", 16920, 226176, 16550, 17280, 16550], ["20251124", 16850, 183077, 17260, 17660, 16750], ["20251125", 16650, 114406, 17230, 17230, 16450], ["20251126", 16820, 117096, 17000, 17060, 16570], ["20251127", 16280, 134404, 16750, 16750, 16170], ["20251128", 16300, 84540, 16380, 16480, 16130], ["20251201", 16480, 74566, 16440, 16630, 16300], ["20251202", 16710, 59872, 16480, 16770, 16310], ["20251203", 17080, 136917, 16790, 17270, 16690], ["20251204", 16970, 71143, 17170, 17190, 16860], ["20251205", 16710, 83015, 17000, 17000, 16610], ["20251208", 16450, 90916, 16780, 16780, 16280], ["20251209", 16290, 62881, 16450, 16470, 16160], ["20251210", 15940, 60391, 16280, 16280, 15920], ["20251211", 16020, 64270, 16000, 16180, 15860], ["20251212", 15900, 111722, 16190, 16480, 15900], ["20251215", 17310, 441372, 16290, 17380, 16140], ["20251216", 17550, 693830, 18350, 18480, 16950], ["20251217", 17530, 291991, 17600, 18150, 16900], ["20251218", 17440, 226566, 17070, 17680, 16960], ["20251219", 17600, 410365, 17520, 18470, 17430], ["20251222", 18100, 311131, 18180, 18380, 17790], ["20251223", 17080, 254176, 17880, 17900, 17070], ["20251224", 17070, 71229, 17260, 17260, 17030], ["20251226", 16750, 115302, 17080, 17340, 16630], ["20251229", 16320, 122839, 16300, 16410, 16000], ["20251230", 16220, 54091, 16260, 16415, 16100], ["20260102", 16580, 111158, 16290, 16650, 16290], ["20260105", 16330, 99495, 16600, 16640, 16200], ["20260106", 16200, 132172, 16440, 16730, 16140], ["20260107", 16320, 126446, 16140, 16370, 16090], ["20260108", 15610, 213387, 16230, 16310, 15500], ["20260109", 15690, 101521, 15600, 15690, 15310], ["20260112", 15840, 103199, 15550, 16060, 15550], ["20260113", 15880, 48904, 15880, 15930, 15690], ["20260114", 15810, 58653, 15950, 15950, 15610], ["20260115", 15680, 84359, 15780, 15780, 15520], ["20260116", 16520, 576800, 15920, 17270, 15920], ["20260119", 17050, 388969, 16740, 17480, 16570], ["20260120", 16920, 190338, 17070, 17290, 16850], ["20260121", 16490, 168649, 16660, 16740, 16230], ["20260122", 17050, 235170, 16650, 17300, 16640], ["20260123", 18000, 562248, 17250, 18300, 17150], ["20260126", 18100, 313594, 18500, 18500, 17880], ["20260127", 18110, 181147, 18070, 18210, 17790], ["20260128", 18030, 176909, 18120, 18290, 17870], ["20260129", 18300, 233691, 18040, 18360, 17610], ["20260130", 18290, 317264, 18320, 18860, 17880], ["20260202", 17740, 206183, 18120, 18250, 17650], ["20260203", 17930, 117456, 17940, 18040, 17650], ["20260204", 17850, 104984, 17870, 17970, 17740], ["20260205", 17510, 220846, 18100, 18450, 17500], ["20260206", 17100, 205533, 17500, 17950, 16770], ["20260209", 17270, 236717, 17270, 17850, 17270], ["20260210", 18060, 266078, 17420, 18350, 17170], ["20260211", 17980, 111035, 18070, 18180, 17840], ["20260212", 18240, 182970, 18080, 18600, 18060], ["20260213", 18050, 107134, 18250, 18340, 17960], ["20260219", 18260, 182418, 18240, 18590, 18120], ["20260220", 18420, 154493, 18260, 18800, 18150], ["20260223", 18600, 168331, 18450, 18900, 18260], ["20260224", 18140, 152830, 18690, 18740, 18040], ["20260225", 18430, 133938, 18300, 18620, 18070], ["20260226", 18200, 153718, 18620, 18640, 18150], ["20260227", 17460, 197386, 18170, 18170, 17300], ["20260303", 16540, 184455, 17100, 17290, 16530], ["20260304", 14870, 331365, 16350, 16360, 14600], ["20260305", 16070, 235173, 15500, 16260, 15500], ["20260306", 16150, 51607, 16070, 16230, 15590], ["20260309", 15140, 108540, 15220, 15600, 14840], ["20260310", 15560, 70677, 15540, 15950, 15380], ["20260311", 16010, 121198, 15630, 16440, 15630], ["20260312", 16100, 55200, 16080, 16320, 15970], ["20260313", 16540, 87048, 15900, 16750, 15680], ["20260316", 17410, 204306, 16540, 17410, 16540], ["20260317", 22600, 3869603, 21000, 22600, 18210], ["20260318", 23950, 11885546, 23300, 29300, 23200], ["20260319", 23200, 1450040, 23000, 23450, 22250], ["20260320", 21200, 1408743, 22950, 23100, 20850], ["20260323", 21000, 2656899, 20850, 22800, 20250], ["20260324", 20900, 976334, 21600, 22300, 20300], ["20260325", 21050, 569626, 21400, 21700, 20900], ["20260326", 19900, 538723, 20950, 21000, 19900], ["20260327", 19860, 346618, 19440, 20100, 19240], ["20260330", 19230, 249048, 19000, 19540, 18860], ["20260331", 18350, 290678, 18920, 19210, 18330], ["20260401", 19720, 416168, 18950, 19940, 18950], ["20260402", 18500, 281330, 19760, 19950, 18280], ["20260403", 19050, 227559, 18690, 19300, 18670], ["20260406", 18970, 1428038, 19100, 21950, 18370], ["20260407", 18260, 356610, 18730, 19270, 18250], ["20260408", 19470, 328841, 18860, 19550, 18640], ["20260409", 19280, 133515, 19280, 19470, 19050], ["20260410", 19530, 647216, 19450, 20650, 18950], ["20260413", 19040, 139827, 19130, 19500, 18900], ["20260414", 19230, 199451, 19290, 19670, 19190], ["20260415", 19330, 278915, 19450, 20450, 19240], ["20260416", 20400, 463318, 19590, 20800, 19520], ["20260417", 21000, 402143, 20400, 21300, 19920], ["20260420", 20150, 291769, 20900, 21350, 20050], ["20260421", 20000, 194373, 20300, 20600, 19970], ["20260422", 19860, 151054, 19930, 20150, 19500], ["20260423", 19990, 161352, 19970, 20250, 19720], ["20260424", 20050, 159146, 20150, 20150, 19640], ["20260427", 21450, 631746, 20250, 21850, 20150], ["20260428", 21350, 228847, 21300, 21750, 20600], ["20260429", 22400, 681838, 22050, 22800, 21400], ["20260430", 21100, 295433, 22200, 22400, 21000], ["20260504", 20800, 248874, 21150, 21650, 20550], ["20260506", 20300, 267255, 20800, 21000, 19990], ["20260507", 19990, 174193, 20500, 20700, 19990], ["20260508", 19510, 223239, 19930, 20000, 19480], ["20260511", 19230, 220214, 19700, 20100, 19200], ["20260512", 19180, 235337, 19360, 19910, 18940], ["20260513", 18690, 206053, 19280, 19650, 18680], ["20260514", 19600, 290554, 18800, 19940, 18580], ["20260515", 19660, 885906, 19960, 21600, 19170], ["20260518", 18810, 233446, 19750, 19750, 18420], ["20260519", 17280, 451659, 18500, 18810, 16880], ["20260520", 16070, 358664, 16930, 17140, 15880], ["20260521", 16370, 257358, 16280, 16900, 16050], ["20260522", 16430, 208554, 16500, 16890, 16230], ["20260526", 16250, 209870, 16500, 16670, 16160], ["20260527", 15370, 335535, 16250, 16350, 15190], ["20260528", 15080, 251851, 15660, 15660, 14750], ["20260529", 16910, 1136470, 15220, 17680, 14800], ["20260601", 17880, 828092, 17370, 18480, 16360], ["20260602", 17100, 285381, 17750, 17750, 16630], ["20260604", 16140, 156857, 17010, 17010, 15950], ["20260605", 16060, 133299, 16310, 16530, 15590], ["20260608", 14520, 165083, 14950, 15460, 14510], ["20260609", 14840, 116458, 14660, 15250, 14650], ["20260610", 14800, 154080, 14650, 15400, 14250], ["20260611", 14940, 201670, 14500, 15300, 14200], ["20260612", 15700, 130828, 15390, 15930, 15210], ["20260615", 16130, 127296, 15810, 16250, 15620], ["20260616", 15800, 85747, 16400, 16600, 15710], ["20260617", 15370, 73089, 15800, 15810, 15300], ["20260618", 14900, 89342, 15370, 15420, 14900], ["20260619", 14300, 197567, 14710, 15010, 13950], ["20260622", 13620, 100653, 13950, 14230, 13550], ["20260623", 12800, 120677, 13500, 13840, 12700], ["20260624", 12920, 74654, 12760, 13220, 12710], ["20260625", 12700, 73850, 12940, 13250, 12650], ["20260626", 12680, 118344, 12720, 13030, 12210], ["20260629", 13240, 72806, 12250, 13240, 12250], ["20260630", 12860, 64427, 13100, 13370, 12860], ["20260701", 13110, 64888, 12870, 13360, 12500], ["20260702", 12890, 58196, 13050, 13500, 12840], ["20260703", 12850, 60130, 12700, 12920, 12470], ["20260706", 12680, 36630, 12850, 13070, 12530], ["20260707", 12680, 48239, 12530, 12950, 12410], ["20260708", 12460, 61962, 12460, 12820, 12290], ["20260709", 12360, 62856, 12230, 12620, 12110], ["20260710", 13040, 54643, 12310, 13290, 12310], ["20260713", 12350, 49590, 13040, 13200, 12350], ["20260714", 12140, 88003, 12300, 12580, 11900], ["20260715", 12820, 53309, 12230, 13140, 12230], ["20260716", 12400, 28753, 12540, 12800, 12300], ["20260720", 12020, 55663, 12140, 12390, 11900], ["20260721", 12220, 54921, 11800, 12320, 11700], ["20260722", 12170, 29177, 12250, 12590, 12170], ["20260723", 12880, 85333, 12170, 13090, 12170], ["20260724", 12600, 23811, 12880, 12880, 12400], ["20260727", 12800, 23609, 12790, 12930, 12600], ["20260728", 11980, 89655, 12800, 12970, 11800], ["20260729", 11430, 102466, 12020, 12400, 11110], ["20260730", 11440, 102280, 10310, 11800, 10310], ["20260731", 12400, 66418, 11770, 12440, 11770], ["20260803", 12450, 27072, 12200, 12800, 12200], ["20260804", 13000, 46385, 12320, 13000, 12320], ["20260805", 13020, 51737, 13050, 13220, 12890], ["20260806", 12930, 26229, 13000, 13090, 12740], ["20260807", 13000, 31029, 12800, 13060, 12400], ["20260810", 13480, 90803, 13100, 13520, 12850], ["20260811", 13490, 40141, 13460, 13580, 13300], ["20260812", 13370, 49327, 13390, 13540, 13300], ["20260813", 13450, 76681, 13430, 13700, 13290], ["20260814", 13780, 59354, 13450, 13850, 13450], ["20260818", 13460, 62587, 13780, 13900, 13350], ["20260819", 13040, 41529, 13230, 13460, 12980], ["20260820", 13410, 25511, 13090, 13480, 13090], ["20260821", 13180, 30770, 13420, 13430, 12890], ["20260824", 13190, 30561, 13190, 13360, 13090], ["20260825", 13420, 23576, 13110, 13440, 12850], ["20260826", 13500, 24224, 13320, 13540, 13300], ["20260827", 13360, 30232, 13510, 13590, 13230], ["20260828", 13390, 18976, 13500, 13500, 13150], ["20260831", 13360, 30864, 13230, 13390, 12960], ["20260901", 13170, 28257, 13200, 13340, 13050], ["20260902", 13000, 31249, 13020, 13180, 12920], ["20260903", 12990, 25320, 13040, 13140, 12770], ["20260904", 13860, 301604, 13020, 14700, 13020], ["20260907", 13890, 60731, 14000, 14130, 13760], ["20260908", 15300, 375457, 13770, 15500, 13660], ["20260909", 16150, 391121, 15400, 16160, 15180], ["20260910", 16170, 391410, 16150, 16640, 15770], ["20260911", 16310, 180166, 16120, 16380, 15800], ["20260914", 16420, 332762, 16310, 17030, 15990], ["20260915", 15330, 247216, 16160, 16370, 15180], ["20260916", 15280, 111193, 15230, 15620, 15200], ["20260917", 15490, 196857, 15400, 16190, 15400], ["20260918", 15670, 957778, 15760, 15790, 15460], ["20260921", 15260, 208399, 15910, 16060, 15180], ["20260922", 16050, 185193, 15500, 16100, 15400], ["20260923", 15550, 108021, 15900, 15950, 15510], ["20260928", 15820, 133463, 15680, 16110, 15660], ["20260929", 15260, 85016, 15510, 15660, 15200], ["20260930", 15320, 58783, 15270, 15460, 15180], ["20261001", 15350, 65601, 15230, 15480, 15070], ["20261002", 15460, 83907, 15350, 15640, 15300], ["20261006", 15540, 90681, 15650, 15830, 15400], ["20261007", 15120, 70313, 15550, 15740, 15120], ["20261008", 14800, 76776, 15360, 15360, 14670], ["20261012", 14760, 112457, 14840, 15470, 14750], ["20261013", 14550, 169537, 14630, 14910, 14280], ["20261014", 14480, 46190, 14570, 14800, 14300], ["20261015", 13770, 125735, 13970, 14145, 13500]], "breaks": [{"date": "20220411", "prev_date": "20220408", "price_ratio": 0.0927, "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/035510.json", "page_url": "https://aikstockdata.com/s/035510", "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"}