{"schema_version": "1.0", "@type": "Dataset", "code": "037710", "name_ko": "광주신세계", "name": "광주신세계(037710) 일별 시세(종가·거래량·시가·고가·저가) 1659일", "as_of": "20261007", "period": {"from": "20200102", "to": "20261007"}, "count": 1659, "max_days": null, "retention": "무기한 — 매 거래일 한 행씩 적립합니다. 자르지 않습니다", "accumulating": true, "columns": ["date", "close", "volume", "open", "high", "low"], "column_units": {"date": "YYYYMMDD (KST 거래일)", "close": "KRW (종가)", "volume": "주(거래량)", "open": "KRW (시가)", "high": "KRW (고가)", "low": "KRW (저가)"}, "rows": [["20200102", 166000, 3101, 164000, 167500, 164000], ["20200103", 168500, 1012, 166000, 169500, 166000], ["20200106", 169000, 3350, 166500, 170000, 166500], ["20200107", 170000, 631, 168500, 171000, 168500], ["20200108", 168500, 1111, 170000, 171500, 167500], ["20200109", 170000, 725, 168500, 170500, 168500], ["20200110", 170000, 344, 171000, 171500, 169500], ["20200113", 171000, 343, 170000, 171500, 170000], ["20200114", 170500, 667, 171000, 171500, 170000], ["20200115", 171000, 414, 169000, 171000, 169000], ["20200116", 170000, 1459, 169000, 174000, 169000], ["20200117", 171000, 9853, 170500, 174000, 169000], ["20200120", 170500, 788, 170000, 172500, 169500], ["20200121", 171000, 290, 170500, 173000, 170500], ["20200122", 170000, 2537, 172500, 172500, 170000], ["20200123", 169500, 2928, 171000, 171000, 169500], ["20200128", 164500, 1745, 169000, 170000, 164000], ["20200129", 167000, 233, 165000, 167500, 165000], ["20200130", 165000, 259, 167000, 167000, 165000], ["20200131", 163500, 916, 165000, 167000, 163500], ["20200203", 161500, 1881, 163000, 165000, 160000], ["20200204", 163500, 583, 161000, 164000, 161000], ["20200205", 164500, 265, 162000, 165500, 162000], ["20200206", 166000, 199, 165500, 168000, 163500], ["20200207", 166000, 64, 167500, 167500, 165000], ["20200210", 165500, 50, 165500, 165500, 164000], ["20200211", 165500, 90, 164500, 166500, 164500], ["20200212", 166000, 625, 165500, 167500, 163000], ["20200213", 164000, 1844, 166000, 166000, 162500], ["20200214", 168000, 1484, 164000, 169500, 164000], ["20200217", 168500, 224, 166000, 168500, 165500], ["20200218", 166000, 357, 168000, 168500, 164500], ["20200219", 164500, 194, 165500, 166500, 164000], ["20200220", 163500, 505, 164500, 164500, 162500], ["20200221", 160500, 604, 162000, 162000, 159500], ["20200224", 154000, 1484, 158500, 158500, 153000], ["20200225", 156500, 604, 154000, 158500, 154000], ["20200226", 156000, 899, 155500, 157000, 154000], ["20200227", 157000, 273, 156000, 157500, 154500], ["20200228", 148000, 3456, 156000, 156500, 146000], ["20200302", 152500, 784, 149000, 152500, 149000], ["20200303", 154500, 712, 155000, 155000, 153000], ["20200304", 155500, 701, 155500, 155500, 153000], ["20200305", 157000, 905, 156000, 160000, 156000], ["20200306", 154000, 1400, 155000, 155500, 153000], ["20200309", 148500, 2346, 152000, 152500, 147000], ["20200310", 152000, 1010, 147000, 152000, 145000], ["20200311", 152000, 940, 152500, 152500, 147500], ["20200312", 149000, 760, 150500, 150500, 145000], ["20200313", 141500, 3060, 140500, 145500, 137000], ["20200316", 140500, 628, 139500, 142500, 139000], ["20200317", 137000, 728, 138500, 141000, 135000], ["20200318", 134000, 456, 137000, 137500, 133000], ["20200319", 119500, 2874, 132500, 133000, 111500], ["20200320", 119500, 4759, 119500, 124000, 113500], ["20200323", 119000, 1265, 119000, 119000, 113500], ["20200324", 122500, 1155, 118500, 123500, 118000], ["20200325", 123000, 1058, 125000, 127500, 121000], ["20200326", 122000, 655, 122500, 126000, 122000], ["20200327", 125500, 942, 123000, 126500, 123000], ["20200330", 130000, 1609, 125000, 130500, 117000], ["20200331", 133000, 627, 132000, 133500, 131000], ["20200401", 133500, 935, 133000, 136500, 133000], ["20200402", 134500, 468, 131500, 135000, 130000], ["20200403", 135500, 245, 135000, 136500, 135000], ["20200406", 140500, 661, 135500, 141500, 135500], ["20200407", 143500, 999, 141500, 143500, 139500], ["20200408", 144500, 1140, 143500, 146000, 143000], ["20200409", 144500, 446, 144500, 145000, 143500], ["20200410", 144500, 356, 144500, 145500, 143500], ["20200413", 140500, 385, 143500, 143500, 140500], ["20200414", 141000, 203, 140500, 142000, 140500], ["20200416", 142500, 328, 141000, 142500, 140500], ["20200417", 142500, 891, 142500, 148500, 142000], ["20200420", 144500, 706, 142000, 146500, 142000], ["20200421", 142000, 415, 142500, 143000, 141000], ["20200422", 140000, 116, 140000, 141000, 138000], ["20200423", 140000, 281, 141500, 142000, 140000], ["20200424", 140000, 961, 140000, 148000, 138500], ["20200427", 142500, 1752, 143000, 146500, 142000], ["20200428", 142500, 400, 143000, 147000, 142500], ["20200429", 146500, 842, 148500, 148500, 145000], ["20200504", 145500, 824, 147000, 150000, 145500], ["20200506", 146500, 172, 148000, 148000, 145500], ["20200507", 148000, 250, 147000, 148500, 147000], ["20200508", 146500, 245, 149000, 149500, 146500], ["20200511", 148500, 202, 146500, 148500, 146500], ["20200512", 149000, 306, 148500, 149000, 146500], ["20200513", 147500, 86, 148000, 148000, 145000], ["20200514", 146500, 75, 147500, 147500, 146000], ["20200515", 146000, 130, 145500, 146500, 145000], ["20200518", 146000, 253, 147000, 147000, 142500], ["20200519", 145000, 1378, 146000, 147000, 143500], ["20200520", 144500, 278, 145000, 146000, 142500], ["20200521", 143500, 759, 144500, 153000, 143000], ["20200522", 143000, 107, 143500, 144500, 142500], ["20200525", 142500, 227, 144500, 144500, 142000], ["20200526", 142500, 1319, 144000, 144500, 140000], ["20200527", 142500, 360, 142500, 143500, 141500], ["20200528", 142000, 442, 142500, 144000, 141000], ["20200529", 142000, 173, 142000, 142000, 140500], ["20200601", 142500, 236, 142000, 143000, 140000], ["20200602", 143000, 221, 143000, 143500, 142000], ["20200603", 143000, 992, 143500, 144500, 141500], ["20200604", 146000, 893, 143500, 147000, 143500], ["20200605", 145000, 393, 146000, 147000, 144000], ["20200608", 143000, 637, 145000, 145500, 142500], ["20200609", 145500, 844, 143000, 146000, 143000], ["20200610", 146500, 1142, 146500, 147500, 145500], ["20200611", 142500, 336, 146500, 146500, 142500], ["20200612", 139500, 1288, 142000, 142000, 137500], ["20200615", 134500, 727, 139500, 139500, 133500], ["20200616", 136500, 1142, 137000, 140500, 136500], ["20200617", 135000, 1015, 136000, 137500, 134500], ["20200618", 135000, 573, 135000, 135000, 134000], ["20200619", 137500, 318, 135500, 137500, 133500], ["20200622", 137000, 81, 136500, 138500, 136500], ["20200623", 134000, 408, 137000, 137000, 133500], ["20200624", 133500, 459, 134500, 134500, 133000], ["20200625", 131500, 1550, 133500, 133500, 130500], ["20200626", 133500, 1509, 132000, 133500, 131500], ["20200629", 131500, 4006, 133500, 133500, 131000], ["20200630", 136500, 791, 131500, 136500, 131500], ["20200701", 136500, 982, 137000, 137000, 135500], ["20200702", 137500, 257, 135500, 138000, 135500], ["20200703", 140000, 272, 137500, 140000, 137500], ["20200706", 139500, 3822, 140500, 146000, 138500], ["20200707", 143000, 506, 140000, 143000, 140000], ["20200708", 143000, 136, 143000, 143500, 141500], ["20200709", 141000, 438, 146000, 146000, 141000], ["20200710", 135500, 817, 139500, 139500, 135500], ["20200713", 139500, 134, 135500, 140000, 135500], ["20200714", 138500, 20, 140000, 140000, 137000], ["20200715", 139000, 60, 139500, 139500, 137000], ["20200716", 138000, 248, 139000, 140000, 137500], ["20200717", 138500, 136, 138500, 139000, 137500], ["20200720", 136500, 369, 138500, 139000, 136000], ["20200721", 139000, 1101, 136500, 141000, 136500], ["20200722", 138500, 171, 140000, 140000, 138000], ["20200723", 138000, 63, 138500, 139000, 137000], ["20200724", 136000, 646, 137000, 138000, 135000], ["20200727", 135000, 889, 136000, 137000, 134000], ["20200728", 135000, 211, 135500, 136500, 135000], ["20200729", 137000, 509, 136500, 140500, 135000], ["20200730", 139500, 898, 138500, 140500, 136500], ["20200731", 138000, 534, 140500, 142000, 138000], ["20200803", 138500, 181, 139000, 139000, 137000], ["20200804", 137500, 326, 138500, 139500, 137500], ["20200805", 138500, 325, 138000, 143500, 138000], ["20200806", 139000, 273, 138500, 140000, 138500], ["20200807", 139000, 732, 139000, 140000, 136000], ["20200810", 138000, 338, 138500, 139000, 136500], ["20200811", 139000, 1208, 137500, 140000, 137500], ["20200812", 149000, 4607, 138500, 155500, 138500], ["20200813", 149000, 1653, 149000, 151500, 146000], ["20200814", 149000, 3351, 149000, 158000, 148500], ["20200818", 146500, 1161, 151500, 151500, 145000], ["20200819", 146000, 329, 147000, 147500, 145000], ["20200820", 142500, 1166, 146000, 146000, 139500], ["20200821", 143000, 1799, 143500, 144000, 137000], ["20200824", 144000, 1086, 143000, 144000, 142500], ["20200825", 145000, 724, 147000, 147000, 144500], ["20200826", 145500, 434, 144000, 146500, 143000], ["20200827", 141000, 1072, 144500, 146500, 140500], ["20200828", 141000, 1108, 142500, 145500, 140000], ["20200831", 144500, 1202, 141500, 145000, 140500], ["20200901", 143500, 573, 145500, 147500, 142000], ["20200902", 146500, 907, 144000, 148000, 144000], ["20200903", 146500, 187, 147500, 148000, 145000], ["20200904", 146000, 1454, 145000, 148000, 142000], ["20200907", 149000, 302, 146000, 149500, 146000], ["20200908", 148000, 606, 150500, 151000, 147000], ["20200909", 147500, 620, 148000, 151000, 146000], ["20200910", 152000, 516, 147500, 152000, 147500], ["20200911", 152000, 1546, 152500, 157000, 151500], ["20200914", 154000, 1000, 150500, 154000, 150500], ["20200915", 154000, 581, 154000, 155000, 151500], ["20200916", 154000, 810, 154000, 154500, 151500], ["20200917", 153000, 669, 154000, 154500, 151500], ["20200918", 153500, 329, 154500, 154500, 151000], ["20200921", 149500, 1784, 152000, 154500, 148500], ["20200922", 150000, 1830, 149500, 153500, 145000], ["20200923", 146000, 2503, 150000, 150000, 143500], ["20200924", 143500, 1488, 145500, 146000, 142500], ["20200925", 144500, 707, 144000, 147000, 142000], ["20200928", 149000, 358, 144500, 149500, 144500], ["20200929", 157000, 23467, 169000, 169000, 154000], ["20201005", 160000, 6989, 162000, 166000, 159000], ["20201006", 156000, 1869, 160000, 160000, 155000], ["20201007", 167000, 6360, 157000, 175000, 156500], ["20201008", 177000, 10027, 167000, 181500, 167000], ["20201012", 176000, 2889, 181000, 181500, 174000], ["20201013", 169500, 3455, 177000, 177000, 166500], ["20201014", 166000, 2020, 169500, 169500, 164000], ["20201015", 162500, 4237, 165500, 166000, 160000], ["20201016", 164000, 5906, 162000, 166000, 158000], ["20201019", 162000, 1435, 166500, 166500, 161500], ["20201020", 161000, 4833, 165000, 165000, 156500], ["20201021", 161000, 959, 160000, 161500, 159000], ["20201022", 159500, 1128, 161000, 162500, 159500], ["20201023", 157000, 4018, 159000, 162000, 157000], ["20201026", 155000, 3082, 158500, 160000, 155000], ["20201027", 154000, 3699, 155000, 159000, 152000], ["20201028", 155500, 1252, 154000, 156000, 151500], ["20201029", 154000, 928, 151500, 154500, 151500], ["20201030", 154000, 2877, 155000, 155000, 149000], ["20201102", 154000, 1250, 154000, 154500, 151500], ["20201103", 156500, 1224, 154000, 158000, 152500], ["20201104", 155000, 1225, 157000, 157500, 153000], ["20201105", 156000, 1313, 155000, 156500, 153500], ["20201106", 156000, 3995, 156000, 160000, 155000], ["20201109", 157000, 1675, 158000, 158500, 155000], ["20201110", 158000, 1815, 161500, 162000, 156500], ["20201111", 160000, 3325, 158000, 163000, 156500], ["20201112", 159000, 4254, 161500, 162000, 157500], ["20201113", 158500, 768, 161500, 161500, 156500], ["20201116", 158500, 2338, 157500, 158500, 154000], ["20201117", 158500, 729, 158500, 159500, 157500], ["20201118", 158000, 453, 159000, 160000, 158000], ["20201119", 155500, 2510, 158500, 158500, 154500], ["20201120", 154000, 2882, 158000, 158000, 153500], ["20201123", 154500, 1416, 154000, 156000, 151000], ["20201124", 156500, 1270, 156000, 157500, 155000], ["20201125", 154000, 2443, 157000, 159500, 151500], ["20201126", 150500, 8114, 154000, 154500, 149000], ["20201127", 151500, 4884, 151000, 153500, 150000], ["20201130", 150000, 5517, 152000, 154500, 150000], ["20201201", 149500, 5895, 152000, 152000, 149500], ["20201202", 153500, 3409, 150500, 154000, 149000], ["20201203", 153500, 2752, 154000, 154000, 151500], ["20201204", 148000, 17625, 154000, 154000, 148000], ["20201207", 149000, 16701, 149000, 150000, 147500], ["20201208", 149000, 5635, 148500, 149500, 147500], ["20201209", 151000, 7059, 149000, 151500, 148500], ["20201210", 156500, 11508, 151500, 158000, 151000], ["20201211", 160500, 6742, 157000, 162000, 156500], ["20201214", 156000, 4357, 158500, 160000, 155500], ["20201215", 155000, 2964, 156000, 156000, 152500], ["20201216", 155000, 2742, 154500, 156000, 153500], ["20201217", 155500, 1960, 155000, 155500, 152500], ["20201218", 157000, 1522, 154500, 157000, 154500], ["20201221", 156000, 1757, 156500, 156500, 154000], ["20201222", 153500, 2899, 155500, 155500, 152000], ["20201223", 153500, 3419, 154500, 154500, 150000], ["20201224", 154000, 1075, 152500, 154000, 152500], ["20201228", 153500, 1818, 154000, 154000, 151500], ["20201229", 152000, 3806, 152000, 153000, 150500], ["20201230", 153000, 1728, 152000, 153500, 151500], ["20210104", 153500, 2478, 154000, 154000, 152000], ["20210105", 153500, 1865, 153500, 154000, 152500], ["20210106", 154000, 2927, 154000, 154000, 151500], ["20210107", 154000, 2921, 154000, 155500, 152000], ["20210108", 156000, 5482, 153500, 156000, 153500], ["20210111", 156000, 8000, 156000, 159000, 154000], ["20210112", 157500, 3143, 157000, 159500, 156000], ["20210113", 159000, 2749, 158000, 160500, 158000], ["20210114", 158000, 1413, 160500, 160500, 157000], ["20210115", 158000, 4583, 156500, 158000, 155500], ["20210118", 155500, 2450, 157500, 158000, 155000], ["20210119", 157000, 2915, 155500, 157000, 155000], ["20210120", 157000, 2349, 157500, 157500, 154500], ["20210121", 156500, 1633, 157000, 157000, 155000], ["20210122", 158500, 4295, 157000, 159500, 156000], ["20210125", 160500, 6171, 159000, 162000, 158500], ["20210126", 158000, 2404, 161500, 162000, 157500], ["20210127", 156000, 3786, 158000, 158000, 155500], ["20210128", 153000, 4254, 155000, 155500, 152000], ["20210129", 151500, 3242, 153000, 154000, 149000], ["20210201", 153000, 1423, 151000, 153000, 148500], ["20210202", 152000, 4619, 154000, 155500, 150500], ["20210203", 150500, 4411, 153000, 153000, 150000], ["20210204", 149500, 9395, 150500, 151500, 148500], ["20210205", 150000, 3344, 150000, 151000, 149000], ["20210208", 153000, 4600, 150500, 153500, 149500], ["20210209", 153500, 2046, 153500, 153500, 152000], ["20210210", 154500, 2526, 153500, 155000, 152000], ["20210215", 158500, 4786, 155000, 160500, 155000], ["20210216", 160000, 4219, 159000, 160500, 158000], ["20210217", 166000, 5803, 160000, 166000, 158500], ["20210218", 166000, 4662, 166500, 170000, 165000], ["20210219", 164500, 2846, 166000, 166000, 160500], ["20210222", 161500, 2601, 164500, 164500, 161500], ["20210223", 164000, 2169, 162000, 164000, 159500], ["20210224", 158500, 2981, 164000, 165000, 158500], ["20210225", 161500, 2671, 160500, 162000, 158000], ["20210226", 158500, 1603, 158500, 160000, 158000], ["20210302", 159500, 4321, 159500, 161500, 158000], ["20210303", 163000, 1694, 160000, 163000, 160000], ["20210304", 161000, 1544, 162500, 163500, 160500], ["20210305", 160500, 1505, 160500, 161000, 158500], ["20210308", 162500, 3792, 161500, 166500, 161500], ["20210309", 163000, 3029, 163500, 164500, 160000], ["20210310", 161000, 1810, 163000, 164500, 160000], ["20210311", 162500, 1808, 161500, 163000, 159000], ["20210312", 161500, 2079, 162500, 163000, 160000], ["20210315", 162500, 2434, 162500, 164000, 161500], ["20210316", 161500, 5150, 162000, 165000, 160500], ["20210317", 163500, 2825, 161000, 163500, 161000], ["20210318", 162000, 3910, 163500, 164000, 161000], ["20210319", 163500, 1735, 161500, 163500, 161000], ["20210322", 162500, 2950, 163000, 163000, 160500], ["20210323", 163500, 1658, 163000, 164000, 161500], ["20210324", 163500, 881, 162000, 164000, 162000], ["20210325", 163000, 1667, 163500, 163500, 161000], ["20210326", 164000, 1848, 163000, 164000, 162000], ["20210329", 168500, 5054, 164000, 170500, 163000], ["20210330", 170500, 4054, 167500, 174500, 167500], ["20210331", 169500, 1692, 170500, 173500, 169000], ["20210401", 173000, 3137, 170500, 173500, 170000], ["20210402", 172000, 2732, 173000, 174500, 171000], ["20210405", 169500, 2380, 172500, 173500, 169000], ["20210406", 170500, 1102, 169000, 173000, 169000], ["20210407", 173000, 1521, 170500, 173500, 169500], ["20210408", 173000, 1631, 173000, 173500, 172000], ["20210409", 171000, 2138, 173000, 173500, 170000], ["20210412", 170500, 3954, 170500, 171500, 167000], ["20210413", 172000, 3267, 170500, 172500, 169000], ["20210414", 176000, 4541, 172000, 177000, 171500], ["20210415", 175500, 2006, 176000, 177500, 174500], ["20210416", 175500, 1393, 175000, 177000, 175000], ["20210419", 176000, 1129, 176500, 176500, 174500], ["20210420", 175500, 1238, 176000, 176500, 174500], ["20210421", 174000, 1758, 175500, 175500, 172500], ["20210422", 174500, 1033, 174000, 174500, 172500], ["20210423", 173000, 1099, 175000, 175000, 172500], ["20210426", 174500, 1048, 173500, 175000, 173000], ["20210427", 174500, 1898, 174500, 175500, 172500], ["20210428", 173000, 1615, 174500, 174500, 172500], ["20210429", 173000, 2160, 173000, 175000, 172500], ["20210430", 172500, 1222, 172500, 174500, 171500], ["20210503", 173500, 1210, 172000, 175500, 172000], ["20210504", 173500, 1040, 174500, 174500, 171500], ["20210506", 174000, 2547, 173500, 175500, 171500], ["20210507", 175500, 2495, 174000, 177000, 173500], ["20210510", 184500, 6110, 176000, 184500, 176000], ["20210511", 185000, 3471, 184500, 185500, 180500], ["20210512", 186500, 4804, 186500, 190500, 184000], ["20210513", 185500, 3637, 182500, 188000, 182000], ["20210514", 189500, 3893, 187000, 191500, 185500], ["20210517", 191000, 4506, 190500, 196500, 189000], ["20210518", 195000, 2703, 191000, 195500, 191000], ["20210520", 193500, 3939, 195000, 197500, 191000], ["20210521", 188000, 2059, 193500, 194000, 188000], ["20210524", 200000, 9489, 186500, 205000, 185500], ["20210525", 199000, 1673, 202500, 202500, 198000], ["20210526", 209500, 7148, 198000, 209500, 198000], ["20210527", 210000, 1790, 210000, 211500, 207500], ["20210528", 215000, 4717, 210000, 221000, 210000], ["20210531", 212000, 4777, 215000, 222000, 212000], ["20210601", 204000, 8326, 213000, 217000, 203000], ["20210602", 203000, 3499, 205000, 215000, 203000], ["20210603", 204000, 4810, 206000, 206000, 199000], ["20210604", 201000, 1986, 202000, 202500, 198500], ["20210607", 202500, 3020, 200000, 203500, 197000], ["20210608", 200500, 1011, 202000, 202000, 199000], ["20210609", 199000, 967, 200500, 202000, 199000], ["20210610", 199500, 1235, 199000, 200000, 196500], ["20210611", 199000, 849, 202000, 202000, 198000], ["20210614", 194500, 2404, 198500, 198500, 194000], ["20210615", 195500, 1060, 194000, 195500, 194000], ["20210616", 196500, 1755, 195500, 198000, 194500], ["20210617", 193500, 2647, 196000, 196000, 192500], ["20210618", 196500, 1612, 193500, 196500, 190000], ["20210621", 194000, 1716, 194000, 197000, 191500], ["20210622", 194000, 939, 193000, 196000, 193000], ["20210623", 194000, 1092, 195000, 195000, 193000], ["20210624", 192500, 1134, 194000, 196500, 191500], ["20210625", 193000, 500, 193500, 197000, 192500], ["20210628", 193000, 1337, 193500, 194500, 191000], ["20210629", 195500, 1413, 193000, 196500, 193000], ["20210630", 196500, 1262, 195500, 197000, 193000], ["20210701", 199000, 1549, 197500, 199000, 195000], ["20210702", 198500, 1367, 199000, 199500, 196000], ["20210705", 196000, 541, 197000, 198000, 196000], ["20210706", 194500, 1364, 196500, 197000, 193500], ["20210707", 192500, 786, 193000, 194000, 192500], ["20210708", 190000, 2974, 192000, 192500, 187500], ["20210709", 183500, 3020, 188000, 188500, 182000], ["20210712", 185000, 1477, 183000, 185500, 182000], ["20210713", 186000, 1284, 185500, 187500, 185000], ["20210714", 184000, 2277, 186000, 186500, 180500], ["20210715", 184000, 748, 185000, 185000, 182500], ["20210716", 192000, 2387, 184000, 192500, 182000], ["20210719", 187500, 1197, 191000, 191000, 187000], ["20210720", 186000, 1137, 185500, 186000, 184000], ["20210721", 184000, 369, 186000, 188000, 183500], ["20210722", 186000, 939, 184500, 186000, 183500], ["20210723", 186000, 303, 186000, 186500, 185500], ["20210726", 184500, 521, 188500, 188500, 183000], ["20210727", 185000, 523, 184500, 185500, 182500], ["20210728", 186000, 1012, 185000, 186500, 183000], ["20210729", 185500, 541, 186500, 186500, 184500], ["20210730", 185500, 1080, 185500, 186500, 185000], ["20210802", 184500, 806, 185500, 188500, 184500], ["20210803", 185000, 712, 185500, 186500, 184500], ["20210804", 186000, 397, 185000, 187500, 185000], ["20210805", 187000, 1008, 186000, 193000, 185000], ["20210806", 203500, 20808, 187000, 205500, 186500], ["20210809", 207500, 11136, 203500, 210000, 200000], ["20210810", 207000, 4588, 206000, 210000, 202500], ["20210811", 208000, 6229, 206000, 210500, 203500], ["20210812", 206500, 2719, 208000, 210500, 206000], ["20210813", 205500, 6027, 198500, 208000, 198500], ["20210817", 201500, 2607, 205500, 209000, 200500], ["20210818", 202000, 4056, 199000, 205000, 199000], ["20210819", 194000, 8287, 203000, 203000, 190500], ["20210820", 188500, 5673, 194500, 198000, 186500], ["20210823", 190000, 2334, 193000, 193500, 187000], ["20210824", 193000, 2368, 191500, 193000, 187000], ["20210825", 189500, 3845, 194000, 198000, 189000], ["20210826", 190000, 1343, 191000, 193500, 189500], ["20210827", 194500, 2489, 192500, 197000, 189500], ["20210830", 204500, 5935, 197500, 205500, 194500], ["20210831", 207500, 3515, 206000, 208000, 203000], ["20210901", 208500, 5046, 207000, 212000, 207000], ["20210902", 210500, 5076, 209000, 213000, 207500], ["20210903", 211000, 5537, 210000, 213000, 208000], ["20210906", 232500, 33605, 211000, 238000, 209000], ["20210907", 228000, 7986, 233000, 236000, 223000], ["20210908", 218000, 7392, 228000, 232000, 217500], ["20210909", 220000, 2621, 219000, 224500, 218000], ["20210910", 220500, 3669, 220000, 226500, 215500], ["20210913", 229000, 6143, 221000, 233500, 214000], ["20210914", 228500, 854864, 230000, 241500, 216500], ["20210915", 195000, 71359, 211000, 212000, 195000], ["20210916", 191000, 26540, 200500, 200500, 190000], ["20210917", 193500, 11535, 191500, 196500, 188000], ["20210923", 191500, 6662, 190000, 196500, 190000], ["20210924", 196000, 6847, 192000, 198000, 190000], ["20210927", 198500, 4587, 195000, 198500, 193000], ["20210928", 197000, 5908, 200000, 201000, 195500], ["20210929", 198500, 4867, 195000, 198500, 192500], ["20210930", 195000, 3058, 196000, 199000, 194000], ["20211001", 192000, 1925, 195000, 195000, 191000], ["20211005", 191000, 4388, 191500, 191500, 186500], ["20211006", 187500, 2528, 194000, 195000, 187000], ["20211007", 191500, 1776, 189000, 192500, 187000], ["20211008", 190000, 2217, 191000, 191500, 186500], ["20211012", 192000, 2587, 190000, 193000, 186500], ["20211013", 192500, 1088, 190000, 192500, 190000], ["20211014", 192500, 1280, 192500, 193500, 190500], ["20211015", 197000, 4508, 193000, 199500, 192000], ["20211018", 198500, 2035, 198500, 199000, 196000], ["20211019", 199000, 1387, 199500, 200000, 197000], ["20211020", 197000, 1250, 199000, 199500, 196500], ["20211021", 196500, 1498, 196000, 198000, 194500], ["20211022", 194000, 1995, 199500, 199500, 193500], ["20211025", 196000, 579, 194000, 198500, 192000], ["20211026", 194000, 327, 196000, 196000, 194000], ["20211027", 198000, 2046, 194000, 198500, 192000], ["20211028", 197500, 1077, 198000, 198000, 193500], ["20211029", 193500, 507, 196500, 196500, 193500], ["20211101", 192500, 809, 192500, 194000, 191000], ["20211102", 192000, 1151, 192000, 194000, 190500], ["20211103", 187000, 2807, 192000, 192000, 187000], ["20211104", 186000, 1496, 187000, 188500, 185000], ["20211105", 187000, 760, 186000, 188000, 184500], ["20211108", 184500, 3990, 186500, 187000, 182500], ["20211109", 185500, 1623, 184500, 187500, 181500], ["20211110", 178000, 5744, 185500, 185500, 175000], ["20211111", 177500, 1778, 174500, 177500, 174500], ["20211112", 179500, 2463, 177500, 181000, 177500], ["20211115", 180500, 232, 179000, 180500, 178000], ["20211116", 181500, 575, 180500, 181500, 178500], ["20211117", 179000, 1268, 180000, 181000, 177500], ["20211118", 176500, 1209, 179000, 179000, 175000], ["20211119", 181500, 1792, 176500, 182000, 174500], ["20211122", 178000, 847, 182500, 182500, 178000], ["20211123", 178000, 1818, 178000, 181000, 177500], ["20211124", 179000, 734, 178500, 181000, 177000], ["20211125", 178500, 757, 180500, 181500, 176500], ["20211126", 174500, 1570, 179000, 180000, 173000], ["20211129", 177000, 1045, 172000, 179000, 170500], ["20211130", 171500, 1357, 179000, 179000, 171000], ["20211201", 172000, 547, 171500, 173000, 170500], ["20211202", 175000, 1351, 171500, 177000, 169500], ["20211203", 175500, 1320, 175000, 177500, 171500], ["20211206", 175500, 585, 174500, 177000, 173500], ["20211207", 175000, 2084, 175500, 179500, 174500], ["20211208", 175500, 1255, 175000, 177000, 174500], ["20211209", 174500, 2689, 175000, 177000, 174500], ["20211210", 178000, 2002, 175000, 178500, 174000], ["20211213", 177000, 1645, 179000, 179500, 176000], ["20211214", 179000, 2326, 177000, 184000, 176500], ["20211215", 177000, 898, 179000, 180000, 176000], ["20211216", 176500, 964, 177500, 178000, 175500], ["20211217", 177000, 1116, 175500, 177500, 174500], ["20211220", 176500, 841, 177500, 177500, 175000], ["20211221", 179000, 961, 177000, 180000, 175500], ["20211222", 179000, 463, 178500, 180500, 178000], ["20211223", 179000, 323, 179000, 180500, 178500], ["20211224", 178000, 759, 179000, 179500, 177000], ["20211227", 178000, 341, 177500, 179000, 177500], ["20211228", 178500, 1168, 178000, 179000, 177500], ["20211229", 176500, 1032, 176500, 178500, 176000], ["20211230", 181000, 3230, 177500, 182500, 174000], ["20220103", 178500, 1332, 179500, 180000, 177000], ["20220104", 179000, 1753, 179000, 181000, 178000], ["20220105", 178500, 1286, 179000, 180500, 177500], ["20220106", 178000, 483, 177000, 179000, 177000], ["20220107", 177500, 778, 178000, 180000, 177500], ["20220110", 176000, 1508, 177500, 177500, 175000], ["20220111", 177500, 592, 176500, 178000, 176000], ["20220112", 177500, 475, 178000, 179000, 176500], ["20220113", 177500, 562, 179000, 179000, 176500], ["20220114", 173500, 1819, 176500, 177000, 173000], ["20220117", 171500, 868, 173500, 174500, 171500], ["20220118", 171500, 880, 171500, 173000, 170500], ["20220119", 170000, 1090, 170500, 172500, 169500], ["20220120", 173000, 686, 170000, 175000, 169000], ["20220121", 172000, 311, 172500, 173500, 170000], ["20220124", 167500, 982, 171500, 171500, 167000], ["20220125", 164500, 793, 167500, 169000, 164500], ["20220126", 165000, 356, 172000, 172000, 165000], ["20220127", 161500, 804, 165000, 167000, 161500], ["20220128", 163500, 633, 161500, 166500, 161500], ["20220203", 168000, 281, 165000, 169500, 165000], ["20220204", 170500, 316, 168000, 170500, 168000], ["20220207", 170000, 187, 173000, 173000, 169500], ["20220208", 170000, 626, 170000, 170500, 167500], ["20220209", 177500, 2585, 172000, 181500, 172000], ["20220210", 177500, 1140, 179500, 180000, 175500], ["20220211", 175500, 665, 176000, 178000, 175500], ["20220214", 172000, 783, 175500, 175500, 172000], ["20220215", 168500, 1335, 171500, 172500, 167000], ["20220216", 170500, 303, 170000, 171500, 169000], ["20220217", 174500, 1917, 174500, 178000, 168500], ["20220218", 172500, 754, 172500, 172500, 169500], ["20220221", 173000, 971, 172500, 174000, 171500], ["20220222", 172500, 617, 171500, 174000, 171000], ["20220223", 179000, 6395, 181000, 181000, 174000], ["20220224", 177000, 1913, 177500, 178500, 174500], ["20220225", 184000, 3516, 177000, 184500, 176500], ["20220228", 187000, 2637, 184000, 188000, 182500], ["20220302", 186000, 2342, 187000, 188500, 183000], ["20220303", 187500, 1337, 187500, 188500, 185500], ["20220304", 189000, 1467, 186000, 189500, 186000], ["20220307", 186500, 3181, 189000, 189500, 185000], ["20220308", 186000, 714, 185000, 187000, 184000], ["20220310", 191000, 1847, 187500, 191500, 187500], ["20220311", 195500, 4957, 191000, 198000, 190500], ["20220314", 191500, 2647, 194000, 195500, 190000], ["20220315", 190000, 1948, 191500, 192500, 188500], ["20220316", 193500, 1844, 191500, 193500, 190000], ["20220317", 193000, 1091, 194000, 194000, 191000], ["20220318", 194000, 1157, 193000, 194500, 191000], ["20220321", 194000, 1086, 194000, 195500, 192500], ["20220322", 193000, 1289, 192500, 193500, 191000], ["20220323", 193000, 627, 193500, 194000, 192000], ["20220324", 191500, 867, 192500, 194000, 191500], ["20220325", 191500, 689, 191500, 193000, 190000], ["20220328", 191000, 772, 191500, 192500, 190000], ["20220329", 192500, 815, 192000, 193000, 191500], ["20220330", 190500, 1210, 192500, 192500, 189500], ["20220331", 190000, 1082, 191500, 191500, 189000], ["20220401", 190500, 1329, 191500, 191500, 189000], ["20220404", 194500, 3190, 190500, 196000, 190000], ["20220405", 197500, 2587, 195500, 197500, 192500], ["20220406", 197500, 0, 0, 0, 0], ["20220407", 197500, 0, 0, 0, 0], ["20220408", 197500, 0, 0, 0, 0], ["20220411", 37850, 21535, 38200, 38550, 37500], ["20220412", 36700, 18850, 37700, 37900, 36400], ["20220413", 36750, 7706, 36700, 36950, 36550], ["20220414", 36750, 7394, 36800, 37050, 36400], ["20220415", 36550, 3745, 36750, 36850, 36450], ["20220418", 36600, 3653, 36450, 36750, 36200], ["20220419", 36550, 3932, 36400, 36650, 36350], ["20220420", 36550, 4475, 36700, 36750, 36500], ["20220421", 36950, 6103, 36700, 37200, 36500], ["20220422", 36750, 8313, 36750, 37100, 36550], ["20220425", 36300, 6429, 36550, 36550, 36300], ["20220426", 37250, 7119, 36300, 37300, 36150], ["20220427", 36550, 4479, 36900, 37000, 36400], ["20220428", 36350, 7114, 36600, 36650, 36250], ["20220429", 36900, 4929, 36400, 36950, 36350], ["20220502", 36800, 3848, 36900, 36900, 36650], ["20220503", 36950, 2867, 36850, 37100, 36700], ["20220504", 36900, 3446, 37100, 37100, 36750], ["20220506", 36750, 4730, 36550, 36900, 36500], ["20220509", 36500, 7016, 36600, 36700, 36300], ["20220510", 36400, 6878, 36200, 36650, 35800], ["20220511", 36650, 8548, 36400, 36950, 36150], ["20220512", 36400, 5022, 36650, 36750, 36150], ["20220513", 36700, 7114, 36400, 36800, 36300], ["20220516", 36850, 6719, 37100, 37100, 36600], ["20220517", 36700, 9111, 37000, 37100, 36550], ["20220518", 36750, 2630, 36900, 37350, 36650], ["20220519", 36400, 3572, 36550, 36550, 36200], ["20220520", 36950, 8340, 36300, 36950, 36300], ["20220523", 36550, 2651, 36950, 36950, 36450], ["20220524", 36250, 6785, 36300, 36700, 36050], ["20220525", 35750, 18624, 36150, 36250, 35700], ["20220526", 35700, 3812, 35900, 35900, 35550], ["20220527", 35600, 7265, 35750, 36150, 35500], ["20220530", 36350, 6591, 36250, 36350, 35500], ["20220531", 36150, 5178, 36400, 36400, 35750], ["20220602", 35850, 5074, 36150, 36150, 35700], ["20220603", 36100, 1848, 36050, 36400, 35800], ["20220607", 35700, 10835, 36100, 36400, 35550], ["20220608", 35550, 10272, 35700, 36050, 35500], ["20220609", 35600, 7551, 35800, 35800, 35250], ["20220610", 35200, 11198, 35550, 35550, 35000], ["20220613", 34650, 3295, 35050, 35200, 34600], ["20220614", 34400, 20416, 34450, 34650, 33600], ["20220615", 33550, 10826, 34250, 34250, 33400], ["20220616", 33500, 9565, 33550, 33800, 33100], ["20220617", 33250, 9237, 32950, 33450, 32850], ["20220620", 33200, 9649, 33100, 33350, 32700], ["20220621", 33800, 5018, 33250, 33800, 32950], ["20220622", 33700, 8327, 33800, 34200, 33500], ["20220623", 33050, 7619, 33800, 34000, 32800], ["20220624", 33400, 4303, 33050, 34500, 32750], ["20220627", 34050, 1602, 33450, 34150, 33450], ["20220628", 33600, 3923, 34050, 34150, 33400], ["20220629", 33800, 2194, 33250, 34300, 33250], ["20220630", 33950, 1675, 33800, 34200, 33500], ["20220701", 33700, 7854, 33600, 33950, 32900], ["20220704", 33000, 5621, 33700, 33700, 32850], ["20220705", 33400, 2187, 33200, 33500, 33050], ["20220706", 33000, 3810, 33650, 33650, 32950], ["20220707", 33350, 1809, 33000, 33350, 32950], ["20220708", 33300, 6828, 33350, 33550, 33050], ["20220711", 33450, 4173, 33300, 33650, 33250], ["20220712", 33300, 2949, 33550, 33600, 32950], ["20220713", 33150, 3014, 32950, 33250, 32800], ["20220714", 32900, 984, 32900, 33150, 32800], ["20220715", 33050, 3966, 32900, 33250, 32450], ["20220718", 33050, 3575, 33000, 33550, 32850], ["20220719", 33050, 2014, 33300, 33300, 32950], ["20220720", 33400, 15735, 33050, 33600, 32650], ["20220721", 33050, 3898, 33400, 33450, 32900], ["20220722", 33050, 3379, 33050, 33150, 32900], ["20220725", 32800, 3683, 32950, 33100, 32800], ["20220726", 33000, 3597, 32900, 33050, 32750], ["20220727", 32950, 4114, 33050, 33100, 32700], ["20220728", 32600, 7340, 32900, 33100, 32600], ["20220729", 32850, 5784, 32650, 32900, 32600], ["20220801", 32850, 2603, 32850, 32950, 32700], ["20220802", 32950, 7549, 32850, 33200, 32700], ["20220803", 32950, 1807, 32850, 33100, 32750], ["20220804", 32950, 6455, 32950, 33050, 32700], ["20220805", 33000, 3732, 32950, 33050, 32750], ["20220808", 33000, 3743, 33000, 33150, 32750], ["20220809", 32950, 2587, 32900, 33000, 32750], ["20220810", 33200, 7034, 32900, 33450, 32700], ["20220811", 33900, 16598, 33200, 33950, 33150], ["20220812", 34750, 23441, 33950, 34850, 33650], ["20220816", 34500, 7232, 34950, 34950, 34100], ["20220817", 34400, 50041, 34500, 35150, 33800], ["20220818", 33500, 17986, 34000, 34000, 33300], ["20220819", 33500, 6682, 33500, 33700, 33150], ["20220822", 33200, 2676, 33450, 33450, 33100], ["20220823", 32900, 6640, 33100, 33200, 32750], ["20220824", 33050, 3381, 32900, 33050, 32700], ["20220825", 32850, 3572, 33200, 33200, 32850], ["20220826", 33050, 2258, 33050, 33200, 32900], ["20220829", 32500, 7827, 32700, 32900, 32400], ["20220830", 32550, 2377, 32450, 32650, 32400], ["20220831", 32800, 2433, 32700, 32850, 32500], ["20220901", 32350, 5579, 32800, 32950, 32250], ["20220902", 32400, 6763, 32350, 32900, 32200], ["20220905", 32450, 1986, 32250, 32900, 32250], ["20220906", 32600, 1660, 32250, 32600, 32250], ["20220907", 32200, 5279, 32700, 32700, 32200], ["20220908", 32550, 1670, 32300, 32650, 32250], ["20220913", 32750, 3339, 32750, 32750, 32500], ["20220914", 32750, 4974, 32450, 32900, 32250], ["20220915", 32400, 2215, 32650, 32800, 32350], ["20220916", 31900, 9265, 32400, 32550, 31800], ["20220919", 31750, 5812, 31900, 32200, 31750], ["20220920", 32850, 14248, 31750, 32900, 31750], ["20220921", 32800, 1251, 32900, 33000, 32500], ["20220922", 32650, 5212, 32400, 32700, 31900], ["20220923", 32350, 2194, 32700, 32700, 32200], ["20220926", 31700, 6159, 32350, 32350, 31550], ["20220927", 31700, 2878, 31700, 31900, 31400], ["20220928", 31700, 7897, 31750, 32150, 31350], ["20220929", 31900, 4168, 32000, 32200, 31750], ["20220930", 31350, 4914, 31850, 31900, 31250], ["20221004", 31650, 3143, 31350, 31950, 31300], ["20221005", 31400, 5094, 32100, 32100, 31100], ["20221006", 31800, 4996, 31650, 32050, 31250], ["20221007", 31900, 6714, 31800, 32250, 31500], ["20221011", 31800, 2256, 31800, 31950, 31200], ["20221012", 31700, 4577, 31650, 31750, 31250], ["20221013", 31150, 3622, 31600, 31700, 31100], ["20221014", 31450, 1605, 31200, 31800, 31200], ["20221017", 31500, 3226, 31700, 31850, 31150], ["20221018", 32000, 2009, 31900, 32100, 31500], ["20221019", 31400, 7096, 32000, 32100, 31400], ["20221020", 31400, 3732, 31400, 31650, 31100], ["20221021", 31350, 1729, 31400, 31400, 31100], ["20221024", 31350, 2398, 31300, 31550, 31150], ["20221025", 31400, 2281, 31550, 31550, 31300], ["20221026", 31550, 2386, 31400, 31600, 31200], ["20221027", 31500, 13847, 31450, 32100, 31050], ["20221028", 31650, 815, 31650, 31850, 31500], ["20221031", 31500, 1637, 31750, 31800, 31500], ["20221101", 31550, 3055, 31450, 31600, 31150], ["20221102", 31550, 1056, 31750, 31750, 31550], ["20221103", 31400, 1541, 31750, 31750, 31350], ["20221104", 31350, 1771, 31500, 31550, 31250], ["20221107", 31700, 4561, 31400, 31950, 31400], ["20221108", 31900, 3321, 31900, 32250, 31600], ["20221109", 32100, 3307, 32050, 32350, 32000], ["20221110", 32100, 1667, 32100, 32250, 31950], ["20221111", 32000, 8090, 32550, 32800, 31900], ["20221114", 32150, 2852, 32100, 32250, 32000], ["20221115", 32550, 7458, 32300, 32750, 32100], ["20221116", 32800, 2703, 32750, 32850, 32550], ["20221117", 32700, 500, 32800, 32800, 32600], ["20221118", 32750, 812, 32600, 32850, 32500], ["20221121", 32500, 1768, 32650, 32800, 32400], ["20221122", 32400, 1718, 32500, 32600, 32250], ["20221123", 32750, 1332, 32450, 32750, 32400], ["20221124", 32900, 2413, 32700, 32900, 32500], ["20221125", 32800, 1492, 32950, 32950, 32550], ["20221128", 32750, 938, 32800, 32800, 32400], ["20221129", 32750, 1740, 32700, 32750, 32500], ["20221130", 32950, 3634, 32750, 33150, 32650], ["20221201", 33300, 5214, 33250, 33350, 33000], ["20221202", 32750, 7878, 33400, 33400, 32550], ["20221205", 32450, 11080, 32750, 33100, 32250], ["20221206", 32250, 16872, 32450, 32550, 31950], ["20221207", 32800, 4065, 32250, 32900, 32050], ["20221208", 32450, 8168, 32800, 32950, 31900], ["20221209", 32650, 3629, 32400, 32950, 32150], ["20221212", 32850, 3596, 32550, 32900, 32550], ["20221213", 32950, 4920, 33000, 33000, 32550], ["20221214", 33050, 12598, 33100, 33250, 32600], ["20221215", 33150, 1590, 33050, 33200, 32850], ["20221216", 33200, 4925, 32750, 33300, 32750], ["20221219", 33400, 3588, 33050, 33450, 33050], ["20221220", 33200, 6918, 33450, 33500, 32850], ["20221221", 33450, 5824, 33150, 33450, 33150], ["20221222", 33400, 6413, 33400, 33550, 33200], ["20221223", 33050, 25021, 33300, 33300, 33000], ["20221226", 33200, 6391, 33000, 33350, 33000], ["20221227", 33550, 15037, 33150, 33700, 32850], ["20221228", 32300, 24898, 32700, 32700, 32200], ["20221229", 32000, 11587, 32400, 32400, 31800], ["20230102", 31700, 1941, 32400, 32400, 31550], ["20230103", 31600, 2042, 31700, 31850, 31400], ["20230104", 32100, 15299, 31600, 32500, 31450], ["20230105", 33900, 101108, 32000, 35000, 32000], ["20230106", 33700, 10966, 33900, 33950, 33100], ["20230109", 33600, 11285, 33400, 33800, 33400], ["20230110", 33100, 2652, 33600, 33750, 33100], ["20230111", 33400, 5320, 33050, 33550, 33000], ["20230112", 33350, 2128, 33400, 33400, 33100], ["20230113", 32550, 5972, 33200, 33300, 32500], ["20230116", 32250, 8129, 32600, 32650, 32250], ["20230117", 32350, 2361, 32250, 32350, 32150], ["20230118", 32350, 2660, 32300, 32350, 32250], ["20230119", 32300, 2862, 32300, 32400, 32250], ["20230120", 32650, 16462, 32300, 33050, 32250], ["20230125", 32650, 2680, 32700, 32700, 32400], ["20230126", 32600, 3283, 32600, 32600, 32400], ["20230127", 32800, 7020, 32600, 33100, 32500], ["20230130", 32650, 12064, 32700, 32950, 32450], ["20230131", 32150, 13770, 32650, 32700, 31900], ["20230201", 31950, 9508, 32150, 32150, 31600], ["20230202", 32100, 7768, 31950, 32150, 31750], ["20230203", 32150, 7148, 32100, 32300, 31900], ["20230206", 32300, 10690, 32150, 32600, 32150], ["20230207", 33500, 62082, 32300, 33900, 32000], ["20230208", 35500, 114557, 33500, 35850, 33500], ["20230209", 35450, 35549, 35350, 35450, 34550], ["20230210", 35200, 26364, 35150, 35650, 34400], ["20230213", 34850, 83328, 34750, 36200, 34750], ["20230214", 35800, 42559, 35300, 36150, 34950], ["20230215", 35300, 23763, 35550, 36350, 35100], ["20230216", 36650, 44513, 35300, 37100, 35300], ["20230217", 37300, 45154, 36500, 37600, 35800], ["20230220", 36900, 32547, 37150, 37550, 36050], ["20230221", 37850, 37235, 36800, 38300, 36650], ["20230222", 37800, 32263, 37500, 38350, 36100], ["20230223", 36300, 24826, 37800, 38000, 36250], ["20230224", 35150, 106095, 36450, 36450, 35000], ["20230227", 35150, 22019, 35000, 35650, 34450], ["20230228", 35400, 37494, 35100, 35800, 34800], ["20230302", 35900, 19742, 35350, 36050, 35350], ["20230303", 37000, 22406, 36150, 37100, 35800], ["20230306", 36150, 3844, 37000, 37000, 36050], ["20230307", 36250, 11701, 35850, 36500, 35650], ["20230308", 36350, 7702, 36000, 36500, 35700], ["20230309", 36000, 22499, 36350, 36650, 35450], ["20230310", 35750, 24702, 35850, 37050, 35150], ["20230313", 34900, 17905, 35600, 35600, 34050], ["20230314", 34600, 11815, 34900, 35350, 34200], ["20230315", 33850, 11690, 34500, 35350, 33600], ["20230316", 33900, 6507, 33700, 33950, 33350], ["20230317", 33850, 2125, 33950, 34000, 33750], ["20230320", 33800, 5030, 33850, 34200, 33750], ["20230321", 33600, 2848, 33850, 33850, 33500], ["20230322", 33500, 7245, 33650, 33750, 33300], ["20230323", 33600, 4221, 33950, 33950, 33450], ["20230324", 33600, 30323, 34000, 34000, 33500], ["20230327", 33750, 3325, 33900, 34000, 33400], ["20230328", 33900, 1200, 33850, 33950, 33600], ["20230329", 33600, 8784, 34000, 34000, 33450], ["20230330", 33450, 6448, 33850, 33850, 33150], ["20230331", 34000, 5256, 33500, 34000, 33350], ["20230403", 33550, 31984, 34000, 34000, 33300], ["20230404", 33550, 5053, 33550, 33750, 33350], ["20230405", 33100, 20104, 33550, 33550, 32900], ["20230406", 33000, 3218, 33050, 33100, 32900], ["20230407", 32900, 5163, 33000, 33100, 32800], ["20230410", 32850, 9373, 32900, 33300, 32550], ["20230411", 32550, 10566, 33000, 33100, 32250], ["20230412", 32600, 3935, 32550, 32850, 32500], ["20230413", 32850, 13835, 32700, 32950, 32600], ["20230414", 33100, 4378, 32900, 33100, 32850], ["20230417", 33050, 5050, 33150, 33300, 32950], ["20230418", 32600, 8569, 33050, 33150, 32450], ["20230419", 32500, 5494, 33000, 33100, 32450], ["20230420", 33250, 11599, 32700, 33550, 32600], ["20230421", 33300, 2155, 33200, 33350, 33000], ["20230424", 32800, 7200, 33300, 33300, 32650], ["20230425", 32800, 2417, 33150, 33150, 32650], ["20230426", 32600, 1883, 32800, 32850, 32600], ["20230427", 33450, 5304, 32650, 33450, 32550], ["20230428", 32950, 1897, 33450, 33450, 32950], ["20230502", 32950, 1955, 33150, 33150, 32800], ["20230503", 33000, 2173, 32950, 33150, 32900], ["20230504", 32900, 1985, 33000, 33100, 32850], ["20230508", 33000, 2446, 32900, 33400, 32850], ["20230509", 33250, 3504, 33450, 33500, 32850], ["20230510", 33250, 5052, 33000, 33300, 32800], ["20230511", 33150, 2330, 33300, 33300, 32850], ["20230512", 33150, 1335, 33150, 33200, 32900], ["20230515", 33150, 2085, 33150, 33250, 32800], ["20230516", 33100, 3243, 33250, 33250, 32750], ["20230517", 33300, 1838, 33050, 33450, 32950], ["20230518", 33450, 2477, 33500, 33500, 33200], ["20230519", 33500, 2295, 33450, 33500, 33300], ["20230522", 33500, 11164, 33550, 33600, 33250], ["20230523", 33450, 11857, 33200, 33600, 33100], ["20230524", 33450, 14734, 33450, 33650, 33250], ["20230525", 33650, 2621, 33650, 33700, 33450], ["20230526", 33550, 1358, 33750, 33800, 33500], ["20230530", 33600, 7063, 33800, 33800, 33300], ["20230531", 33650, 10856, 33450, 33850, 33450], ["20230601", 33750, 4543, 33600, 34400, 33450], ["20230602", 33900, 7544, 33400, 34000, 33400], ["20230605", 33700, 4448, 33750, 33900, 33600], ["20230607", 33500, 20570, 33750, 34000, 33000], ["20230608", 33250, 17200, 33150, 33750, 33150], ["20230609", 33900, 5329, 33450, 34000, 33300], ["20230612", 33600, 8266, 33900, 34000, 33350], ["20230613", 33600, 15043, 33600, 33900, 33350], ["20230614", 33600, 6627, 33500, 33900, 33200], ["20230615", 33300, 3409, 33350, 33550, 33200], ["20230616", 33350, 7896, 33300, 33600, 33050], ["20230619", 33400, 5711, 33350, 33500, 33050], ["20230620", 33500, 4706, 33400, 33500, 33200], ["20230621", 33100, 6307, 33500, 33550, 33000], ["20230622", 33300, 3838, 33050, 33350, 32950], ["20230623", 33250, 14071, 33400, 33400, 33150], ["20230626", 33300, 2465, 33050, 33300, 33000], ["20230627", 33450, 1403, 33300, 33450, 33100], ["20230628", 33550, 3642, 33450, 33600, 33250], ["20230629", 33250, 2263, 33550, 33850, 33200], ["20230630", 33450, 3927, 33200, 33550, 33200], ["20230703", 33600, 10020, 33450, 33600, 33250], ["20230704", 33400, 1393, 33450, 33550, 33200], ["20230705", 33250, 3810, 33400, 33400, 33200], ["20230706", 33500, 14801, 33250, 33500, 33000], ["20230707", 33050, 9360, 33500, 33500, 32600], ["20230710", 32650, 5741, 33050, 33350, 32500], ["20230711", 32400, 20708, 32750, 33200, 32350], ["20230712", 32650, 3495, 32850, 32900, 32350], ["20230713", 32700, 4414, 32650, 33200, 32650], ["20230714", 33100, 9032, 32700, 33150, 32400], ["20230717", 33400, 7118, 32850, 33500, 32850], ["20230718", 33150, 5329, 33250, 33600, 33000], ["20230719", 33350, 8447, 33350, 33400, 33100], ["20230720", 33600, 7873, 33350, 33600, 33100], ["20230721", 33150, 5371, 33500, 33600, 33000], ["20230724", 33150, 9867, 33100, 33150, 32900], ["20230725", 33000, 3418, 33150, 33150, 32750], ["20230726", 32400, 19005, 33000, 33000, 32150], ["20230727", 32250, 14553, 32400, 32700, 31900], ["20230728", 32150, 11241, 32300, 33000, 32000], ["20230731", 32500, 8637, 32150, 32550, 32100], ["20230801", 32350, 8445, 32200, 32550, 32150], ["20230802", 32300, 4057, 32350, 32500, 32200], ["20230803", 32250, 2727, 32250, 32650, 32200], ["20230804", 32400, 1395, 32250, 32600, 32250], ["20230807", 32250, 7258, 32400, 32500, 31950], ["20230808", 32250, 3010, 32250, 32300, 32000], ["20230809", 32150, 2744, 32200, 32450, 32100], ["20230810", 32850, 13762, 32150, 32900, 32150], ["20230811", 32800, 6073, 32850, 32900, 32500], ["20230814", 32550, 4383, 32750, 32750, 32300], ["20230816", 32400, 5009, 32400, 32800, 32200], ["20230817", 32650, 3071, 32350, 32800, 32000], ["20230818", 32050, 12227, 32550, 32600, 31900], ["20230821", 31900, 12539, 32000, 32400, 31800], ["20230822", 31800, 10134, 31900, 32150, 31550], ["20230823", 31700, 9753, 31800, 31950, 31300], ["20230824", 31900, 1506, 31700, 32000, 31600], ["20230825", 31900, 1281, 31800, 31950, 31700], ["20230828", 31850, 3590, 31650, 32150, 31650], ["20230829", 31850, 6207, 31800, 32150, 31450], ["20230830", 31600, 14473, 31700, 32100, 31550], ["20230831", 30800, 32325, 31550, 31700, 30400], ["20230901", 30500, 26437, 30800, 30900, 30200], ["20230904", 30450, 15866, 30500, 30700, 30250], ["20230905", 30500, 15351, 30450, 30600, 30200], ["20230906", 30300, 16720, 30500, 30600, 30200], ["20230907", 30050, 21223, 30300, 30400, 29900], ["20230908", 30250, 6610, 30000, 30400, 30000], ["20230911", 30700, 8298, 30300, 30800, 30300], ["20230912", 30650, 2324, 30700, 30800, 30450], ["20230913", 30600, 4060, 30650, 30850, 30350], ["20230914", 30850, 5541, 30600, 30950, 30400], ["20230915", 30700, 5894, 30800, 31000, 30550], ["20230918", 30750, 2533, 30700, 30750, 30550], ["20230919", 30500, 5273, 30750, 30850, 30350], ["20230920", 30550, 3458, 30450, 30750, 30350], ["20230921", 30350, 4090, 30550, 30700, 30250], ["20230922", 30600, 10686, 30300, 30700, 30000], ["20230925", 30350, 3315, 30600, 30600, 30250], ["20230926", 30500, 1595, 30350, 30500, 30150], ["20230927", 30550, 5292, 30200, 30600, 30150], ["20231004", 30050, 11806, 30450, 30450, 29800], ["20231005", 30000, 3824, 30050, 30250, 29900], ["20231006", 30350, 1997, 29950, 30400, 29900], ["20231010", 30050, 12570, 30200, 30500, 30000], ["20231011", 30600, 3865, 30050, 30650, 30050], ["20231012", 30500, 1881, 30550, 30600, 30300], ["20231013", 30550, 2882, 30350, 30750, 30300], ["20231016", 30300, 2314, 30250, 30650, 30250], ["20231017", 30550, 2553, 30450, 30700, 30400], ["20231018", 30550, 1261, 30550, 30650, 30450], ["20231019", 30400, 4254, 30450, 30600, 30250], ["20231020", 30250, 5951, 30500, 30500, 30000], ["20231023", 30100, 4872, 30250, 30650, 29800], ["20231024", 30100, 6868, 30100, 30150, 29800], ["20231025", 30050, 4936, 30150, 30150, 29800], ["20231026", 29950, 3541, 29900, 30150, 29850], ["20231027", 29900, 5717, 29850, 30200, 29750], ["20231030", 30000, 2364, 30200, 30200, 29800], ["20231031", 30100, 2288, 29850, 30150, 29850], ["20231101", 30100, 2992, 30100, 30200, 29850], ["20231102", 30400, 5564, 30100, 30400, 30050], ["20231103", 30400, 1476, 30400, 30450, 30250], ["20231106", 30450, 6413, 30400, 30500, 30250], ["20231107", 30300, 7273, 30500, 30500, 30000], ["20231108", 30200, 3639, 30300, 30450, 30150], ["20231109", 30350, 2366, 30350, 30400, 30200], ["20231110", 30300, 2878, 30350, 30450, 30250], ["20231113", 30000, 23106, 30450, 30550, 29700], ["20231114", 30250, 4543, 30200, 30400, 30100], ["20231115", 30650, 8502, 30450, 30650, 30300], ["20231116", 30650, 2102, 30650, 30800, 30500], ["20231117", 30950, 4785, 30700, 30950, 30650], ["20231120", 30950, 4021, 31000, 31150, 30900], ["20231121", 30850, 5876, 30650, 30950, 30650], ["20231122", 30750, 4675, 30850, 30850, 30650], ["20231123", 30950, 1508, 30750, 30950, 30750], ["20231124", 30100, 41211, 31000, 31050, 29950], ["20231127", 30500, 8091, 30200, 30500, 30100], ["20231128", 30700, 7529, 30700, 30800, 30500], ["20231129", 30600, 2609, 30750, 30800, 30600], ["20231130", 30750, 1597, 30600, 30800, 30600], ["20231201", 30750, 2630, 30850, 30850, 30700], ["20231204", 30750, 3785, 30800, 30850, 30700], ["20231205", 30700, 11554, 30750, 30800, 30500], ["20231206", 30800, 3071, 30700, 30900, 30650], ["20231207", 31050, 6098, 30900, 31100, 30750], ["20231208", 31100, 14593, 31050, 31300, 30850], ["20231211", 31500, 8261, 31100, 31500, 31050], ["20231212", 31450, 4937, 31500, 31700, 31300], ["20231213", 31400, 3528, 31500, 31550, 31200], ["20231214", 31300, 2549, 31400, 31600, 31300], ["20231215", 31200, 4317, 31350, 31550, 31200], ["20231218", 31400, 2213, 31400, 31500, 31150], ["20231219", 31150, 10508, 31600, 31600, 30950], ["20231220", 31400, 3217, 31150, 31500, 31100], ["20231221", 31150, 6451, 31400, 31450, 31150], ["20231222", 31200, 4716, 31200, 31400, 31100], ["20231226", 31450, 27712, 31250, 31900, 31200], ["20231227", 30300, 11430, 30000, 30600, 30000], ["20231228", 30050, 23211, 30300, 30450, 29700], ["20240102", 29950, 8355, 30250, 30250, 29850], ["20240103", 29850, 8572, 29850, 30200, 29750], ["20240104", 29800, 3661, 29900, 29900, 29650], ["20240105", 29850, 5431, 29800, 30000, 29700], ["20240108", 29850, 3586, 29850, 30050, 29800], ["20240109", 29900, 3351, 29950, 30050, 29800], ["20240110", 29800, 1833, 30200, 30200, 29800], ["20240111", 29650, 4604, 30050, 30050, 29650], ["20240112", 29700, 4268, 30000, 30000, 29550], ["20240115", 29700, 8324, 29950, 29950, 29550], ["20240116", 29750, 3795, 29900, 29950, 29700], ["20240117", 29500, 5123, 29900, 29900, 29400], ["20240118", 29350, 5441, 29500, 29700, 29300], ["20240119", 29550, 3478, 29550, 29700, 29400], ["20240122", 29400, 3861, 29650, 29650, 29300], ["20240123", 29400, 4575, 29600, 29600, 29300], ["20240124", 29300, 6350, 29550, 29550, 29300], ["20240125", 29250, 7393, 29300, 29350, 29100], ["20240126", 29200, 7918, 29350, 29450, 29050], ["20240129", 30600, 46249, 29200, 30900, 29200], ["20240130", 30650, 13459, 30550, 30900, 30250], ["20240131", 30600, 6347, 30650, 30650, 30300], ["20240201", 31550, 33934, 30700, 31700, 30350], ["20240202", 31450, 31247, 31650, 31650, 30850], ["20240205", 32150, 25703, 31400, 32450, 31050], ["20240206", 31450, 28929, 32000, 32500, 31150], ["20240207", 31800, 33243, 31500, 32000, 30900], ["20240208", 31100, 17419, 31950, 31950, 30900], ["20240213", 30850, 10346, 31100, 31750, 30750], ["20240214", 30850, 6928, 30850, 31000, 30650], ["20240215", 30500, 5892, 30850, 30850, 30400], ["20240216", 30500, 7807, 30500, 30600, 30300], ["20240219", 30850, 7729, 30800, 30900, 30500], ["20240220", 30850, 53280, 30850, 31000, 30400], ["20240221", 30950, 4881, 30850, 31000, 30650], ["20240222", 31450, 12529, 30950, 31650, 30800], ["20240223", 31150, 3367, 31400, 31500, 31050], ["20240226", 30750, 8912, 31150, 31150, 30400], ["20240227", 30150, 14480, 30400, 30700, 30050], ["20240228", 30400, 7746, 30200, 30400, 30050], ["20240229", 31100, 37533, 30650, 32000, 30650], ["20240304", 31400, 11082, 31050, 31450, 31000], ["20240305", 31300, 5956, 31100, 31400, 30950], ["20240306", 30650, 12812, 31000, 31200, 30400], ["20240307", 30400, 8886, 30650, 30700, 30250], ["20240308", 30750, 8856, 30400, 30750, 30300], ["20240311", 30700, 3279, 30750, 30900, 30600], ["20240312", 30750, 2996, 30700, 30850, 30650], ["20240313", 30400, 29979, 30750, 30950, 30300], ["20240314", 30350, 8262, 30450, 30500, 30250], ["20240315", 30500, 8904, 30350, 30500, 30250], ["20240318", 30350, 5081, 30500, 30600, 30300], ["20240319", 30450, 5868, 30400, 30600, 30250], ["20240320", 30550, 5074, 30500, 30700, 30500], ["20240321", 30650, 4557, 30550, 30700, 30500], ["20240322", 30600, 3741, 30600, 30850, 30500], ["20240325", 30650, 3930, 30600, 30650, 30500], ["20240326", 30700, 5842, 30650, 30800, 30600], ["20240327", 30800, 8791, 30700, 31000, 30700], ["20240328", 30900, 6264, 30750, 31000, 30750], ["20240329", 30900, 2888, 30900, 30900, 30700], ["20240401", 30950, 8456, 30900, 31100, 30800], ["20240402", 31050, 8650, 30950, 31150, 30750], ["20240403", 31150, 7322, 31000, 31200, 30900], ["20240404", 30800, 7053, 31100, 31250, 30800], ["20240405", 30500, 15301, 30750, 30950, 30450], ["20240408", 30500, 12409, 30500, 30700, 30400], ["20240409", 30350, 7197, 30600, 30600, 30350], ["20240411", 30350, 13407, 30500, 30500, 30350], ["20240412", 30400, 16457, 30400, 30500, 30250], ["20240415", 30150, 16846, 30400, 30500, 30100], ["20240416", 30350, 20513, 30150, 30350, 29950], ["20240417", 30200, 3703, 30350, 30450, 30200], ["20240418", 30250, 1507, 30400, 30450, 30250], ["20240419", 30600, 6439, 30250, 30600, 30000], ["20240422", 30850, 9063, 30550, 31100, 30400], ["20240423", 31100, 4252, 30850, 31200, 30800], ["20240424", 30950, 4617, 31050, 31250, 30750], ["20240425", 31100, 2936, 31100, 31150, 30900], ["20240426", 31600, 10706, 31300, 31600, 30800], ["20240429", 31050, 8498, 31550, 31550, 31000], ["20240430", 31150, 3444, 31150, 31300, 31000], ["20240502", 31100, 3898, 31150, 31400, 30950], ["20240503", 31400, 3720, 31300, 31400, 31000], ["20240507", 31200, 3594, 31500, 31600, 31050], ["20240508", 31200, 1007, 31350, 31350, 31150], ["20240509", 31250, 1746, 31350, 31400, 31200], ["20240510", 31300, 2946, 31250, 31400, 31150], ["20240513", 31050, 4383, 31300, 31350, 31050], ["20240514", 31100, 5428, 31100, 31250, 31000], ["20240516", 31200, 1430, 31100, 31250, 31100], ["20240517", 31100, 2174, 31100, 31200, 31000], ["20240520", 31150, 2466, 31100, 31200, 31000], ["20240521", 31000, 3554, 31100, 31150, 30900], ["20240522", 30900, 2644, 31050, 31050, 30850], ["20240523", 30850, 3269, 30900, 30950, 30700], ["20240524", 30800, 3819, 30900, 30900, 30700], ["20240527", 30800, 4052, 30800, 30950, 30700], ["20240528", 30900, 2470, 30950, 30950, 30700], ["20240529", 30600, 4314, 31000, 31000, 30550], ["20240530", 30450, 3098, 30600, 30700, 30450], ["20240531", 30500, 4846, 30500, 30550, 30350], ["20240603", 30450, 6566, 30600, 30750, 30450], ["20240604", 30300, 5560, 30450, 30600, 30250], ["20240605", 30250, 3612, 30250, 30350, 30200], ["20240607", 30300, 2751, 30300, 30300, 30250], ["20240610", 30450, 2308, 30350, 30500, 30300], ["20240611", 30350, 5716, 30300, 30700, 30150], ["20240612", 30400, 1601, 30350, 30450, 30250], ["20240613", 30200, 2806, 30400, 30450, 30200], ["20240614", 30250, 3942, 30350, 30350, 30150], ["20240617", 30400, 4596, 30350, 30450, 30100], ["20240618", 30300, 1444, 30350, 30500, 30300], ["20240619", 30200, 4202, 30300, 30400, 30150], ["20240620", 30250, 3490, 30250, 30400, 30200], ["20240621", 30200, 1948, 30350, 30400, 30200], ["20240624", 30300, 880, 30350, 30350, 30250], ["20240625", 30200, 2098, 30400, 30400, 30200], ["20240626", 30200, 1656, 30250, 30400, 30150], ["20240627", 30250, 2261, 30200, 30450, 30200], ["20240628", 30450, 1801, 30250, 30450, 30250], ["20240701", 30500, 3262, 30450, 30550, 30350], ["20240702", 30350, 2322, 30500, 30550, 30350], ["20240703", 30600, 7010, 30500, 30650, 30300], ["20240704", 30500, 1181, 30600, 30650, 30400], ["20240705", 30500, 3574, 30600, 30600, 30300], ["20240708", 30500, 3424, 30350, 30500, 30250], ["20240709", 30350, 2501, 30350, 30450, 30250], ["20240710", 30400, 1803, 30350, 30400, 30200], ["20240711", 30200, 5081, 30350, 30350, 30150], ["20240712", 30200, 3352, 30300, 30300, 30150], ["20240715", 30000, 10663, 30200, 30200, 30000], ["20240716", 29900, 5917, 30050, 30150, 29850], ["20240717", 29700, 15622, 29900, 30000, 29650], ["20240718", 29500, 10467, 29750, 29800, 29400], ["20240719", 29300, 7494, 29700, 29700, 29250], ["20240722", 29300, 1616, 29350, 29400, 29250], ["20240723", 29250, 3853, 29200, 29350, 29200], ["20240724", 29200, 2168, 29350, 29350, 29200], ["20240725", 29100, 3892, 29200, 29250, 29050], ["20240726", 29250, 2836, 29100, 29350, 29100], ["20240729", 29300, 1997, 29250, 29450, 29250], ["20240730", 29200, 3864, 29350, 29550, 29200], ["20240731", 29300, 2775, 29250, 29350, 29150], ["20240801", 29450, 2817, 29300, 29550, 29300], ["20240802", 29100, 5486, 29450, 29450, 29100], ["20240805", 27800, 17137, 29150, 29150, 27750], ["20240806", 28350, 6130, 28200, 28450, 28050], ["20240807", 28850, 2170, 28400, 28850, 28350], ["20240808", 28800, 1833, 28850, 28850, 28500], ["20240809", 29100, 1697, 28950, 29300, 28800], ["20240812", 29000, 8852, 28850, 29100, 28550], ["20240813", 29200, 1722, 29100, 29500, 28950], ["20240814", 29200, 823, 29350, 29350, 29150], ["20240816", 29250, 2197, 29450, 29500, 29200], ["20240819", 29200, 1965, 29300, 29450, 29150], ["20240820", 29400, 1959, 29200, 29500, 29200], ["20240821", 29500, 7045, 29500, 29550, 29150], ["20240822", 29300, 5067, 29500, 30000, 29150], ["20240823", 29600, 2655, 29300, 29800, 29150], ["20240826", 30000, 4042, 29450, 30000, 29300], ["20240827", 30000, 2610, 29900, 30000, 29700], ["20240828", 29550, 2101, 30000, 30000, 29550], ["20240829", 29600, 1143, 29500, 29750, 29350], ["20240830", 29550, 1595, 29600, 29800, 29400], ["20240902", 29400, 3088, 29500, 29900, 29300], ["20240903", 29450, 3789, 29400, 29850, 29350], ["20240904", 29500, 1333, 29350, 29500, 29250], ["20240905", 29500, 2106, 29300, 29600, 29300], ["20240906", 29400, 2595, 29450, 29650, 29250], ["20240909", 29500, 1935, 29200, 29500, 29000], ["20240910", 29150, 2295, 29500, 29550, 29050], ["20240911", 29200, 2565, 29200, 29350, 29000], ["20240912", 29450, 926, 29250, 29550, 29250], ["20240913", 30000, 8380, 29450, 30150, 29450], ["20240919", 30350, 5098, 29750, 30350, 29500], ["20240920", 29850, 3915, 30000, 30100, 29850], ["20240923", 29800, 5641, 29850, 30150, 29800], ["20240924", 29700, 2685, 30000, 30000, 29600], ["20240925", 29400, 3783, 29700, 29800, 29350], ["20240926", 29500, 3807, 29550, 29600, 29400], ["20240927", 29650, 1897, 29500, 29650, 29500], ["20240930", 29450, 2042, 29650, 29800, 29400], ["20241002", 29250, 11677, 29300, 29550, 29100], ["20241004", 28950, 9688, 29300, 29300, 28900], ["20241007", 29050, 1379, 28950, 29100, 28950], ["20241008", 29000, 1878, 29100, 29150, 29000], ["20241010", 29100, 812, 29000, 29100, 28950], ["20241011", 29150, 1571, 29150, 29150, 29000], ["20241014", 29200, 1877, 29300, 29300, 29100], ["20241015", 29450, 3004, 29250, 29500, 29200], ["20241016", 29650, 2929, 29400, 29750, 29300], ["20241017", 29600, 1479, 29650, 29750, 29500], ["20241018", 29550, 2875, 29600, 29600, 29400], ["20241021", 29500, 947, 29550, 29550, 29350], ["20241022", 29350, 1340, 29350, 29500, 29350], ["20241023", 29350, 776, 29450, 29500, 29350], ["20241024", 29400, 254, 29200, 29400, 29200], ["20241025", 29250, 4445, 29400, 29500, 29100], ["20241028", 29250, 2734, 29250, 29450, 29100], ["20241029", 29400, 1481, 29300, 29500, 29150], ["20241030", 29500, 708, 29500, 29500, 29350], ["20241031", 29700, 3213, 29500, 29750, 29400], ["20241101", 29700, 1953, 29700, 29750, 29500], ["20241104", 29700, 1790, 29700, 29750, 29550], ["20241105", 29650, 1145, 29700, 29700, 29550], ["20241106", 29500, 2467, 29650, 29800, 29450], ["20241107", 29600, 2902, 29400, 29650, 29400], ["20241108", 29600, 4717, 29600, 29800, 29550], ["20241111", 29450, 2911, 29500, 29550, 29350], ["20241112", 29250, 1811, 29450, 29450, 29250], ["20241113", 29200, 4897, 29250, 30050, 29100], ["20241114", 28850, 7137, 29050, 29200, 28800], ["20241115", 29000, 4379, 28800, 29150, 28550], ["20241118", 29250, 3749, 28900, 29400, 28900], ["20241119", 29100, 4715, 29250, 29450, 29050], ["20241120", 29050, 3248, 29100, 29250, 29050], ["20241121", 29100, 3657, 29050, 29250, 29000], ["20241122", 29150, 7788, 29100, 29350, 29050], ["20241125", 29050, 4518, 29150, 29350, 29050], ["20241126", 29250, 3101, 29050, 29350, 29050], ["20241127", 29100, 9008, 29250, 29500, 29100], ["20241128", 29350, 8839, 29200, 29350, 29150], ["20241129", 29350, 8194, 29350, 29700, 29250], ["20241202", 29200, 4700, 29200, 29600, 29200], ["20241203", 29300, 4072, 29300, 29450, 29300], ["20241204", 29200, 7730, 29100, 29350, 29100], ["20241205", 28900, 14269, 29250, 29250, 28750], ["20241206", 28900, 8501, 28900, 29050, 28700], ["20241209", 28800, 8349, 28900, 28950, 28450], ["20241210", 29200, 15062, 28800, 29200, 28600], ["20241211", 29350, 2534, 29200, 29350, 29050], ["20241212", 29550, 4486, 29350, 29550, 29150], ["20241213", 29200, 7210, 29550, 29550, 29150], ["20241216", 29250, 8033, 29250, 29450, 29200], ["20241217", 29150, 9209, 29300, 29350, 29150], ["20241218", 29200, 5935, 29250, 29300, 29050], ["20241219", 28950, 9980, 29050, 29300, 28950], ["20241220", 28950, 11773, 28950, 29100, 28850], ["20241223", 29100, 50291, 29650, 30300, 29000], ["20241224", 29300, 18609, 29200, 29450, 29100], ["20241226", 29350, 47482, 29400, 29550, 29250], ["20241227", 28550, 19717, 29100, 29100, 28400], ["20241230", 28850, 13761, 28700, 29100, 28400], ["20250102", 28900, 7605, 28600, 29000, 28600], ["20250103", 28700, 9311, 28950, 28950, 28700], ["20250106", 28650, 8934, 28700, 28800, 28550], ["20250107", 28750, 6076, 28650, 28850, 28650], ["20250108", 28950, 1924, 28750, 29000, 28750], ["20250109", 28900, 3126, 28950, 28950, 28800], ["20250110", 29000, 3133, 28900, 29100, 28800], ["20250113", 28800, 6435, 29000, 29000, 28750], ["20250114", 28900, 2761, 28950, 28950, 28750], ["20250115", 28700, 4908, 28900, 29050, 28650], ["20250116", 28850, 2014, 28700, 28900, 28700], ["20250117", 28800, 962, 28900, 28900, 28750], ["20250120", 28850, 1881, 28800, 28850, 28700], ["20250121", 28850, 1490, 29000, 29000, 28800], ["20250122", 28900, 6257, 28800, 28950, 28800], ["20250123", 28950, 2101, 28900, 28950, 28700], ["20250124", 28950, 2779, 28950, 29000, 28850], ["20250131", 29100, 4779, 28850, 29100, 28850], ["20250203", 28900, 48135, 27100, 29100, 27100], ["20250204", 28900, 4944, 28850, 29000, 28750], ["20250205", 29550, 18289, 29050, 29650, 29000], ["20250206", 29600, 13105, 29650, 29850, 29550], ["20250207", 29550, 4961, 29500, 29700, 29400], ["20250210", 29650, 10590, 29600, 29700, 29400], ["20250211", 29850, 12712, 29600, 29900, 29450], ["20250212", 29600, 8762, 29750, 29800, 29500], ["20250213", 29650, 10162, 29550, 29750, 29500], ["20250214", 29550, 3062, 29700, 29700, 29550], ["20250217", 29750, 13123, 29650, 29850, 29600], ["20250218", 29800, 15335, 29850, 29900, 29650], ["20250219", 29700, 24317, 29800, 29850, 29650], ["20250220", 29850, 14044, 29700, 29900, 29600], ["20250221", 29700, 16871, 29750, 29850, 29650], ["20250224", 29950, 28843, 29700, 30000, 29600], ["20250225", 30300, 46397, 29900, 30500, 29900], ["20250226", 30050, 15799, 30300, 30300, 30000], ["20250227", 30150, 19205, 30050, 30250, 29900], ["20250228", 29900, 10667, 30000, 30150, 29750], ["20250304", 30100, 14366, 29950, 30150, 29850], ["20250305", 30100, 16549, 30050, 30150, 29800], ["20250306", 30400, 18086, 30100, 30450, 30100], ["20250307", 30300, 16872, 30350, 30500, 30150], ["20250310", 30300, 29892, 30350, 30350, 30050], ["20250311", 29950, 26136, 30250, 30250, 29900], ["20250312", 29700, 48491, 30050, 30050, 29650], ["20250313", 29600, 42193, 29700, 29850, 29550], ["20250314", 29300, 52533, 29600, 29650, 29300], ["20250317", 29400, 65376, 29450, 29550, 29250], ["20250318", 29550, 53431, 29400, 29750, 29400], ["20250319", 29650, 52161, 29600, 29650, 29450], ["20250320", 29550, 53524, 29700, 29750, 29500], ["20250321", 29550, 48057, 29600, 29650, 29500], ["20250324", 29700, 36757, 29600, 29700, 29500], ["20250325", 29850, 38887, 29700, 29900, 29700], ["20250326", 30100, 59845, 29850, 30100, 29700], ["20250327", 29850, 86314, 30100, 30275, 29850], ["20250328", 27750, 90477, 27900, 27950, 27600], ["20250331", 27300, 41709, 27750, 27750, 26950], ["20250401", 27100, 28567, 27300, 27450, 26950], ["20250402", 26950, 15380, 27300, 27300, 26850], ["20250403", 26550, 22761, 26800, 26800, 26450], ["20250404", 26600, 30188, 26350, 26600, 26100], ["20250407", 25800, 34087, 26450, 26450, 25650], ["20250408", 26100, 17159, 26200, 26350, 26000], ["20250409", 25950, 15910, 26050, 26250, 25800], ["20250410", 26550, 17835, 26500, 26800, 26200], ["20250411", 26700, 8968, 26500, 26800, 26250], ["20250414", 26800, 8372, 26700, 26800, 26600], ["20250415", 26900, 10982, 26800, 27000, 26700], ["20250416", 26900, 5166, 26900, 27050, 26800], ["20250417", 26900, 3986, 26900, 27000, 26800], ["20250418", 27300, 15801, 27000, 27350, 26900], ["20250421", 27600, 12674, 27300, 27650, 27200], ["20250422", 27650, 20321, 27500, 27800, 27450], ["20250423", 27750, 10416, 27850, 27850, 27600], ["20250424", 27750, 13984, 27850, 27900, 27600], ["20250425", 27700, 13986, 27850, 27900, 27650], ["20250428", 28150, 35771, 27700, 28200, 27700], ["20250429", 28200, 18355, 28150, 28300, 28000], ["20250430", 27850, 14136, 28200, 28200, 27850], ["20250502", 27850, 19241, 27950, 27950, 27600], ["20250507", 27950, 13641, 27850, 28050, 27800], ["20250508", 28000, 9148, 27950, 28100, 27850], ["20250509", 28000, 9732, 28000, 28000, 27800], ["20250512", 28150, 13467, 28000, 28250, 27950], ["20250513", 28000, 16709, 28250, 28250, 27900], ["20250514", 28200, 18271, 28000, 28200, 27900], ["20250515", 28100, 19314, 28200, 28200, 27900], ["20250516", 28000, 11208, 28250, 28250, 27950], ["20250519", 27900, 11014, 28050, 28050, 27800], ["20250520", 27900, 10757, 27900, 28050, 27850], ["20250521", 27900, 13149, 27900, 28000, 27850], ["20250522", 27650, 18380, 27900, 27900, 27450], ["20250523", 27700, 6176, 27650, 27800, 27550], ["20250526", 27900, 9512, 27650, 27900, 27650], ["20250527", 27900, 8345, 27950, 28100, 27850], ["20250528", 28050, 29516, 27900, 28150, 27900], ["20250529", 28300, 42109, 28050, 28350, 28050], ["20250530", 28450, 25679, 28300, 28500, 28200], ["20250602", 28150, 23506, 28500, 28500, 28050], ["20250604", 28500, 41060, 28200, 28550, 28200], ["20250605", 28750, 34591, 28550, 28850, 28550], ["20250609", 29100, 53206, 28850, 29250, 28750], ["20250610", 28900, 33257, 29150, 29200, 28800], ["20250611", 29150, 47312, 29100, 29250, 28850], ["20250612", 29300, 40924, 29250, 29400, 29200], ["20250613", 28950, 64819, 29300, 29350, 28700], ["20250616", 29150, 59581, 28950, 29350, 28750], ["20250617", 29100, 48186, 29150, 29350, 29000], ["20250618", 29350, 41700, 29100, 29350, 29050], ["20250619", 29350, 34816, 29400, 29400, 29100], ["20250620", 29450, 35074, 29350, 29550, 29200], ["20250623", 29400, 33591, 29450, 29550, 29250], ["20250624", 30000, 70379, 29450, 30050, 29450], ["20250625", 30300, 52973, 30000, 30350, 29950], ["20250626", 30250, 48643, 30300, 30400, 29650], ["20250627", 30100, 19485, 30200, 30350, 29950], ["20250630", 29950, 16968, 30150, 30300, 29950], ["20250701", 30500, 37112, 30100, 30600, 30000], ["20250702", 30550, 16449, 30600, 30600, 30200], ["20250703", 30800, 20611, 30550, 30950, 30300], ["20250704", 30700, 21972, 30900, 31000, 30550], ["20250707", 30700, 21849, 30800, 30850, 30200], ["20250708", 31500, 35819, 30700, 31500, 30700], ["20250709", 32350, 46132, 31550, 32500, 31450], ["20250710", 32700, 29975, 32500, 32700, 32150], ["20250711", 34250, 84952, 32800, 34800, 32750], ["20250714", 34800, 56861, 34250, 35000, 34100], ["20250715", 34800, 65412, 34700, 34850, 34100], ["20250716", 34700, 25050, 34300, 34800, 34200], ["20250717", 34850, 32231, 34700, 34900, 34350], ["20250718", 34200, 54633, 35000, 35000, 33150], ["20250721", 33800, 34652, 34000, 34200, 33600], ["20250722", 33650, 24098, 33800, 34200, 33550], ["20250723", 33600, 18511, 33650, 33850, 33200], ["20250724", 32950, 37197, 33650, 33800, 32650], ["20250725", 32900, 16859, 33000, 33000, 32550], ["20250728", 31950, 57470, 32950, 32950, 31300], ["20250729", 31800, 22155, 31800, 31800, 31400], ["20250730", 32150, 16155, 32000, 32150, 31500], ["20250731", 31500, 19552, 32200, 32200, 31400], ["20250801", 30700, 43969, 31500, 31500, 30400], ["20250804", 31050, 7296, 30950, 31200, 30650], ["20250805", 31150, 17582, 31250, 31500, 31050], ["20250806", 31200, 32347, 31450, 31550, 31050], ["20250807", 31200, 13307, 31450, 31450, 31000], ["20250808", 31000, 14935, 31400, 31450, 30750], ["20250811", 29750, 83605, 31150, 31150, 29700], ["20250812", 30050, 22641, 30000, 30400, 29950], ["20250813", 30100, 10247, 30400, 30400, 29900], ["20250814", 30000, 11000, 30100, 30150, 29800], ["20250818", 29750, 15467, 30000, 30000, 29550], ["20250819", 29600, 14102, 29750, 29900, 29500], ["20250820", 29600, 21653, 29700, 29700, 29100], ["20250821", 29600, 10398, 29700, 29900, 29550], ["20250822", 29650, 7221, 29550, 29900, 29500], ["20250825", 29800, 5608, 29700, 29900, 29700], ["20250826", 29750, 9141, 29800, 29900, 29650], ["20250827", 29750, 12591, 29800, 29800, 29450], ["20250828", 30100, 9685, 29950, 30350, 29550], ["20250829", 29900, 8661, 30350, 30350, 29850], ["20250901", 29850, 4678, 30150, 30150, 29700], ["20250902", 30150, 12483, 29900, 30150, 29800], ["20250903", 30000, 5255, 30100, 30100, 29850], ["20250904", 30050, 6803, 30000, 30175, 29900], ["20250905", 29950, 5249, 30050, 30200, 29950], ["20250908", 30000, 7371, 29900, 30300, 29850], ["20250909", 30250, 7134, 30050, 30250, 30000], ["20250910", 30600, 8542, 30350, 30600, 30200], ["20250911", 30550, 8427, 30600, 30650, 30400], ["20250912", 30600, 9912, 30550, 30650, 30400], ["20250915", 30750, 21542, 30650, 30800, 30500], ["20250916", 30650, 17567, 30850, 30950, 30600], ["20250917", 30600, 16441, 30800, 30900, 30400], ["20250918", 30800, 12308, 30500, 30800, 30450], ["20250919", 30700, 12731, 30800, 30950, 30500], ["20250922", 30550, 8910, 30750, 30750, 30450], ["20250923", 30450, 24225, 30550, 30800, 30350], ["20250924", 30450, 11979, 30550, 30650, 30250], ["20250925", 30550, 5414, 30500, 30600, 30300], ["20250926", 30600, 6124, 30550, 30600, 30350], ["20250929", 30550, 3244, 30600, 30700, 30500], ["20250930", 30500, 10275, 30600, 30700, 30400], ["20251001", 30450, 10351, 30500, 30600, 30200], ["20251002", 30500, 7461, 30450, 30650, 30350], ["20251010", 30100, 17363, 30400, 30500, 30050], ["20251013", 30100, 11045, 30050, 30300, 29850], ["20251014", 30150, 6881, 30100, 30400, 30050], ["20251015", 30650, 11318, 30150, 30800, 30150], ["20251016", 30600, 12817, 30650, 31000, 30550], ["20251017", 30450, 15146, 30550, 30850, 30250], ["20251020", 30200, 32515, 30850, 30900, 30000], ["20251021", 30150, 27865, 30250, 30550, 30050], ["20251022", 30400, 17791, 30150, 30500, 30000], ["20251023", 30200, 12132, 30450, 30600, 30150], ["20251024", 30200, 14951, 30200, 30500, 30050], ["20251027", 30250, 16679, 30200, 30400, 30150], ["20251028", 30200, 8914, 30250, 30450, 30150], ["20251029", 30150, 20106, 30150, 30350, 30000], ["20251030", 30200, 22834, 30050, 30400, 30000], ["20251031", 30150, 16787, 30200, 30400, 30050], ["20251103", 29950, 28934, 30150, 30350, 29900], ["20251104", 29950, 14519, 29950, 30300, 29900], ["20251105", 30000, 32807, 29950, 30100, 29450], ["20251106", 30200, 22000, 30000, 30450, 29900], ["20251107", 30350, 17063, 30200, 30500, 30050], ["20251110", 30900, 40485, 30400, 31050, 30350], ["20251111", 30900, 28043, 31000, 31150, 30700], ["20251112", 31500, 20085, 30900, 31500, 30700], ["20251113", 31300, 12377, 31500, 31500, 31100], ["20251114", 31050, 17456, 31200, 31300, 30850], ["20251117", 30800, 22337, 31050, 31100, 30700], ["20251118", 30500, 19470, 30800, 30900, 30500], ["20251119", 30350, 16020, 30600, 30600, 30200], ["20251120", 30950, 13223, 30450, 31000, 30450], ["20251121", 30900, 9945, 30500, 30900, 30500], ["20251124", 30500, 19893, 30900, 30900, 30400], ["20251125", 30300, 22692, 30500, 30650, 30200], ["20251126", 30350, 26421, 30300, 30500, 30050], ["20251127", 30750, 8285, 30400, 30750, 30400], ["20251128", 30750, 4843, 30750, 30850, 30600], ["20251201", 30700, 13911, 30550, 30950, 30550], ["20251202", 31100, 11764, 30700, 31100, 30700], ["20251203", 31500, 22186, 31200, 31600, 31100], ["20251204", 31350, 23341, 31500, 31600, 31100], ["20251205", 31400, 8321, 31550, 31550, 31200], ["20251208", 31350, 15413, 31400, 31600, 31350], ["20251209", 31450, 11696, 31500, 31550, 31300], ["20251210", 31600, 7947, 31450, 31650, 31350], ["20251211", 31800, 41045, 31600, 32100, 31500], ["20251212", 32050, 18904, 31750, 32150, 31750], ["20251215", 32250, 21868, 32000, 32450, 31900], ["20251216", 31800, 39367, 32300, 32400, 31650], ["20251217", 32250, 14746, 31800, 32250, 31750], ["20251218", 32000, 11884, 32200, 32200, 31900], ["20251219", 32050, 12447, 32100, 32300, 31900], ["20251222", 32000, 18047, 32050, 32250, 31600], ["20251223", 31900, 13064, 32100, 32250, 31800], ["20251224", 31950, 15604, 31900, 32050, 31750], ["20251226", 32200, 27518, 32000, 32200, 31750], ["20251229", 31650, 22384, 31800, 31900, 31050], ["20251230", 31650, 13019, 31650, 31900, 31500], ["20260102", 31500, 12675, 31650, 31850, 31400], ["20260105", 31450, 10176, 31750, 31750, 31400], ["20260106", 31350, 8320, 31600, 31600, 31300], ["20260107", 31450, 18002, 31400, 31450, 31200], ["20260108", 30900, 17433, 31250, 31450, 30900], ["20260109", 31100, 8035, 30900, 31500, 30700], ["20260112", 30900, 13647, 31100, 31100, 30700], ["20260113", 30600, 15801, 30900, 31000, 30550], ["20260114", 30600, 22672, 30900, 30900, 30400], ["20260115", 30950, 6475, 30600, 31000, 30600], ["20260116", 30800, 8921, 30750, 31100, 30750], ["20260119", 31100, 10620, 31000, 31100, 30800], ["20260120", 31150, 16531, 31100, 31400, 31000], ["20260121", 30800, 12702, 31100, 31100, 30700], ["20260122", 30900, 12764, 30950, 31150, 30850], ["20260123", 31000, 11439, 31000, 31150, 30900], ["20260126", 31100, 10542, 31200, 31350, 31000], ["20260127", 31100, 11352, 31300, 31300, 31050], ["20260128", 31050, 19726, 31100, 31150, 30850], ["20260129", 31150, 22440, 30900, 31200, 30850], ["20260130", 31450, 17911, 31300, 31700, 31000], ["20260202", 31400, 19050, 31550, 31550, 31000], ["20260203", 31800, 13688, 31550, 31850, 31350], ["20260204", 32950, 22577, 32000, 32950, 31900], ["20260205", 33200, 22555, 33050, 33350, 32750], ["20260206", 33400, 30204, 32950, 33550, 32350], ["20260209", 33850, 29539, 33700, 34150, 33500], ["20260210", 34850, 42868, 34000, 35000, 33650], ["20260211", 35000, 25618, 35100, 35150, 34650], ["20260212", 37700, 58550, 36900, 37950, 36300], ["20260213", 37700, 19359, 37700, 38150, 37400], ["20260219", 38950, 21443, 38100, 39300, 37900], ["20260220", 40200, 18989, 39350, 40300, 38900], ["20260223", 40550, 23241, 40250, 40800, 40150], ["20260224", 40250, 24538, 40550, 40550, 39600], ["20260225", 39950, 13399, 40300, 40500, 39800], ["20260226", 39550, 19867, 40200, 40200, 38950], ["20260227", 39050, 25089, 39900, 40000, 39050], ["20260303", 38400, 23992, 39050, 39150, 38000], ["20260304", 35150, 46320, 37950, 37950, 35000], ["20260305", 37600, 30717, 36500, 37950, 36500], ["20260306", 37400, 14046, 37600, 37850, 36850], ["20260309", 36650, 11545, 36900, 36900, 35600], ["20260310", 37000, 8114, 37500, 37550, 36800], ["20260311", 37400, 9051, 37400, 38450, 37100], ["20260312", 38450, 31547, 37250, 38800, 37250], ["20260313", 37750, 8415, 38450, 38600, 37650], ["20260316", 38100, 6751, 38800, 38800, 37750], ["20260317", 38550, 6180, 38500, 38800, 38250], ["20260318", 39400, 14276, 38800, 39700, 38700], ["20260319", 39000, 5410, 39050, 39650, 38950], ["20260320", 39650, 7908, 39300, 39850, 39200], ["20260323", 38700, 9798, 39650, 39650, 38700], ["20260324", 38950, 4981, 39450, 39700, 38800], ["20260325", 39100, 7090, 39000, 39400, 38800], ["20260326", 38950, 10329, 39100, 39250, 38700], ["20260327", 38900, 15167, 38350, 39000, 38350], ["20260330", 36700, 42399, 36350, 37200, 36250], ["20260331", 36000, 16710, 36800, 36900, 36000], ["20260401", 36700, 12408, 37300, 37300, 36150], ["20260402", 35150, 17520, 36400, 36900, 34950], ["20260403", 35500, 4313, 35800, 35950, 35500], ["20260406", 36050, 13462, 36150, 36300, 35600], ["20260407", 36500, 17591, 36100, 37150, 35950], ["20260408", 36900, 14244, 36750, 37200, 36400], ["20260409", 36650, 6369, 36850, 37250, 36650], ["20260410", 37100, 6037, 36650, 37350, 36650], ["20260413", 36600, 5127, 37200, 37300, 36550], ["20260414", 37250, 12697, 37600, 37700, 36700], ["20260415", 37250, 10433, 37400, 37850, 37250], ["20260416", 37900, 10702, 37950, 38200, 37600], ["20260417", 38550, 4195, 38100, 38600, 37900], ["20260420", 38050, 14059, 38400, 38800, 38050], ["20260421", 38200, 4967, 38100, 38600, 38100], ["20260422", 38000, 5270, 38600, 38650, 37850], ["20260423", 38150, 6733, 38000, 38450, 37800], ["20260424", 38250, 5001, 38450, 38800, 38250], ["20260427", 38800, 13901, 38800, 39400, 38500], ["20260428", 39000, 7089, 38700, 39250, 38700], ["20260429", 38600, 26520, 38900, 39000, 38000], ["20260430", 38500, 6397, 38750, 38750, 38150], ["20260504", 38100, 15978, 38500, 38850, 38000], ["20260506", 37700, 18906, 39000, 39000, 37150], ["20260507", 37450, 15879, 37500, 37650, 36900], ["20260508", 37500, 6744, 37700, 37700, 37200], ["20260511", 37200, 11766, 37500, 39000, 37050], ["20260512", 36500, 9878, 37550, 37550, 36350], ["20260513", 37250, 12858, 37000, 37300, 36400], ["20260514", 38400, 19513, 37750, 38550, 37300], ["20260515", 37950, 17979, 38650, 39400, 37850], ["20260518", 38200, 15657, 37900, 38350, 37350], ["20260519", 37550, 18707, 37900, 38400, 37100], ["20260520", 36250, 31432, 37000, 37300, 36150], ["20260521", 36300, 43609, 37000, 37000, 35350], ["20260522", 35550, 33606, 36000, 36650, 35150], ["20260526", 35150, 34457, 35650, 35700, 34850], ["20260527", 35200, 21280, 35150, 35650, 34450], ["20260528", 34700, 23070, 34700, 35150, 34200], ["20260529", 33700, 22154, 34550, 35000, 33600], ["20260601", 33750, 13448, 33750, 34150, 33400], ["20260602", 33850, 12749, 33850, 34300, 33200], ["20260604", 35200, 10272, 34650, 35350, 34000], ["20260605", 35550, 16622, 35400, 35600, 35000], ["20260608", 33600, 26675, 35300, 35300, 33500], ["20260609", 34100, 50135, 34350, 35100, 33600], ["20260610", 35500, 43653, 34650, 36250, 34250], ["20260611", 36550, 20115, 35500, 36950, 34800], ["20260612", 37100, 14712, 36500, 37600, 36200], ["20260615", 37700, 8859, 37400, 37950, 37150], ["20260616", 37350, 20275, 38050, 38100, 36850], ["20260617", 37000, 15327, 37450, 37700, 36600], ["20260618", 35600, 13079, 36800, 36900, 35400], ["20260619", 35100, 16298, 35600, 36000, 34500], ["20260622", 34800, 17220, 35100, 36600, 34750], ["20260623", 34250, 151407, 34950, 38500, 34100], ["20260624", 42900, 890310, 38600, 43100, 34750], ["20260625", 40700, 1218393, 45900, 50400, 39050], ["20260626", 52900, 2856213, 44150, 52900, 42550], ["20260629", 50400, 2819450, 54300, 59600, 48900], ["20260630", 44750, 826260, 47200, 48000, 43150], ["20260701", 43500, 1015352, 43300, 46800, 40500], ["20260702", 39850, 895376, 45850, 50400, 39200], ["20260703", 38900, 257145, 39850, 40650, 37400], ["20260706", 50500, 1213339, 38550, 50500, 37400], ["20260707", 45000, 918431, 47450, 49400, 42500], ["20260708", 45850, 719413, 46450, 47600, 42200], ["20260709", 41600, 275731, 43750, 43850, 40450], ["20260710", 49800, 1734732, 41500, 51400, 41300], ["20260713", 43850, 325787, 47200, 47200, 42850], ["20260714", 44250, 238064, 44100, 44750, 42150], ["20260715", 47600, 898972, 44500, 50100, 43300], ["20260716", 43350, 145270, 45450, 45450, 42900], ["20260720", 39200, 153862, 40700, 41600, 38950], ["20260721", 39150, 133943, 38500, 39800, 37050], ["20260722", 38700, 101009, 39150, 40450, 38700], ["20260723", 39000, 76559, 38700, 39900, 38350], ["20260724", 37600, 91838, 39200, 39200, 37100], ["20260727", 36900, 59068, 37400, 37850, 36600], ["20260728", 34700, 89506, 36100, 36400, 34700], ["20260729", 33350, 91732, 34700, 35300, 32900], ["20260730", 35050, 331610, 34000, 37300, 33900], ["20260731", 37800, 301934, 36200, 38800, 34500], ["20260803", 38000, 38616, 37900, 38850, 37550], ["20260804", 38150, 57619, 37600, 38650, 37550], ["20260805", 39200, 137637, 38750, 40600, 38700], ["20260806", 39450, 117566, 38000, 40600, 37950], ["20260807", 38850, 48112, 39350, 40300, 38500], ["20260810", 39150, 33463, 38800, 39300, 38500], ["20260811", 41950, 346428, 38700, 44100, 38550], ["20260812", 40350, 135969, 40400, 41300, 39700], ["20260813", 41350, 142289, 40500, 42300, 40100], ["20260814", 39800, 64405, 40950, 41150, 39500], ["20260818", 38500, 57244, 39850, 40150, 38100], ["20260819", 37650, 30308, 37650, 37750, 36800], ["20260820", 38450, 122484, 37600, 40000, 37350], ["20260821", 37200, 37321, 37500, 37850, 37100], ["20260824", 36600, 21546, 36900, 37200, 36450], ["20260825", 37000, 21389, 36500, 37100, 36050], ["20260826", 37900, 39408, 36950, 38250, 36800], ["20260827", 37550, 23695, 37950, 38350, 37450], ["20260828", 37450, 27114, 37150, 37600, 36550], ["20260831", 37100, 19926, 37100, 37250, 36600], ["20260901", 37000, 28328, 36750, 37000, 36300], ["20260902", 35700, 43088, 36200, 36400, 35150], ["20260903", 34900, 59058, 35800, 35950, 34700], ["20260904", 35450, 26567, 35200, 35700, 35050], ["20260907", 35700, 18279, 35700, 35950, 35500], ["20260908", 35800, 27131, 35450, 36250, 35450], ["20260909", 35500, 21876, 35750, 36100, 35300], ["20260910", 35800, 21053, 35450, 36000, 35000], ["20260911", 35450, 15723, 35450, 35900, 35350], ["20260914", 35000, 24598, 35350, 35450, 35000], ["20260915", 35050, 21038, 34800, 35200, 34750], ["20260916", 34650, 15568, 34800, 35000, 34550], ["20260917", 34850, 8308, 34750, 35050, 34600], ["20260918", 35100, 12554, 35000, 35400, 34950], ["20260921", 34600, 14380, 35050, 35200, 34600], ["20260922", 34500, 16827, 34800, 34950, 34250], ["20260923", 34650, 17143, 34750, 34800, 34300], ["20260928", 34800, 16284, 34650, 35150, 34650], ["20260929", 34300, 14163, 34600, 34700, 34100], ["20260930", 34050, 10607, 34300, 34400, 34000], ["20261001", 33750, 13707, 34200, 34200, 33650], ["20261002", 34200, 13383, 34000, 34200, 33650], ["20261006", 33750, 13351, 34000, 34050, 33650], ["20261007", 33650, 11132, 33500, 33800, 33450]], "breaks": [{"date": "20220411", "prev_date": "20220408", "price_ratio": 0.1916, "shares_ratio": null, "kind": "shares_up", "by": "limit", "simple": "1/5"}], "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/037710.json", "page_url": "https://aikstockdata.com/s/037710", "source": "금융위원회 공공데이터포털(주식시세) — T+1 확정 종가", "license": {"id": "aiksd-public-1.1", "name": "출처 표기 · 비영리 인용·이용 · 상업적 재배포 불허(시세는 공공누리 제4유형도 따름)", "version": "1.1", "scope": "/data/public/**", "url": "https://aikstockdata.com/licenses/aiksd-public-1.1.txt", "full_text": "본 사이트가 공개하는 데이터(/data/public/*)는 출처를 표기하면 비영리 목적으로 인용·이용할 수 있습니다. 상업적(영리) 목적의 재배포는 어떤 경우에도 허용하지 않습니다. 시세(종가·거래량·시가총액 등)는 금융위원회 공공데이터포털이 원천이며 원천의 이용허락범위(공공누리 제4유형: 출처표시·상업적 이용금지·변경금지)와 제공기관 안내도 함께 따라야 하고, 공시 내용은 금융감독원 전자공시시스템(DART)의 이용 조건을 따릅니다. 다만 증권사 실시간 시세 등 원천의 실시간 정보를 그대로 재배포하는 것은 허용되지 않습니다."}, "citation": "자료: 한국주식데이터(aikstockdata.com) — 원천: 금융위원회 공공데이터포털", "notes": {"realtime": "실시간이 아닙니다. 각 행은 그 거래일의 확정 종가입니다.", "null": "null 은 미제공이며 0 과 다릅니다. 거래량 0 은 무거래(사실)입니다.", "gaps": "휴장일·무거래일은 행이 없습니다 — 날짜 연속성을 가정하지 마세요.", "ohlc": "open·high·low 는 종가처럼 수정되지 않은 원시값입니다 — 액면분할·병합이 있었다면 breaks 날짜부터 세세요. 원천에 없던 날은 null 입니다(0 과 다릅니다).", "market_cap": "시가총액은 이 파일에 없습니다. detail_json 의 shares_outstanding × close 로 계산하세요.", "coverage": "보유 이력이 짧은 신규 상장 종목은 행 수가 적을 수 있습니다."}, "snapshot_id": "20261008-181220"}