{"schema_version": "1.0", "@type": "Dataset", "code": "181710", "name_ko": "NHN", "name": "NHN(181710) 일별 시세(종가·거래량·시가·고가·저가) 1662일", "as_of": "20261015", "period": {"from": "20200102", "to": "20261015"}, "count": 1662, "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", 65900, 33741, 66600, 66800, 65600], ["20200103", 65800, 55399, 65900, 67600, 65600], ["20200106", 64400, 32719, 65200, 65700, 64400], ["20200107", 66500, 49526, 64600, 66900, 64500], ["20200108", 65700, 54496, 66500, 66700, 64700], ["20200109", 68900, 148280, 66700, 69000, 66100], ["20200110", 74600, 307556, 70700, 75300, 70300], ["20200113", 77000, 198374, 75500, 78300, 74500], ["20200114", 77300, 124442, 77200, 78500, 75900], ["20200115", 79000, 100112, 77800, 79000, 76900], ["20200116", 79200, 76210, 79200, 80000, 78300], ["20200117", 76500, 124729, 79600, 79900, 76400], ["20200120", 76000, 75548, 76100, 77300, 75800], ["20200121", 75900, 64791, 75900, 76700, 75000], ["20200122", 75900, 55442, 76300, 77300, 75300], ["20200123", 76000, 82119, 75900, 76800, 74000], ["20200128", 73900, 64029, 72500, 75600, 72500], ["20200129", 77200, 134959, 74900, 78400, 74300], ["20200130", 77600, 103385, 77300, 78900, 75900], ["20200131", 75500, 71181, 77100, 78300, 75500], ["20200203", 75300, 72152, 75000, 76700, 73900], ["20200204", 78500, 85336, 76100, 79000, 75600], ["20200205", 77800, 49881, 78800, 79300, 77200], ["20200206", 78000, 86280, 78800, 78900, 76600], ["20200207", 75700, 105861, 78000, 78100, 75300], ["20200210", 75200, 257718, 74400, 76100, 70100], ["20200211", 75000, 165192, 76900, 79000, 74700], ["20200212", 73200, 129875, 74600, 75600, 72900], ["20200213", 72100, 93752, 73200, 74100, 71900], ["20200214", 71300, 117792, 72900, 72900, 71000], ["20200217", 72000, 91608, 71500, 72500, 71100], ["20200218", 71800, 61573, 72500, 72600, 71500], ["20200219", 74200, 134063, 71800, 74700, 70800], ["20200220", 74100, 75131, 74100, 74900, 73500], ["20200221", 73100, 103322, 73500, 76100, 73100], ["20200224", 73000, 139950, 72100, 73900, 70900], ["20200225", 75000, 130293, 72000, 75300, 71800], ["20200226", 76200, 138810, 74300, 76800, 72800], ["20200227", 73300, 66185, 76300, 76500, 72900], ["20200228", 69700, 104986, 71700, 72800, 68600], ["20200302", 73500, 128605, 70400, 74700, 69400], ["20200303", 72300, 100077, 74900, 75200, 71800], ["20200304", 75600, 96428, 72100, 76000, 71800], ["20200305", 75800, 78746, 76100, 76500, 74900], ["20200306", 77300, 166338, 75000, 78500, 74500], ["20200309", 74400, 111667, 77000, 77600, 73700], ["20200310", 74400, 90633, 73600, 75000, 72500], ["20200311", 71000, 97870, 74700, 74900, 70700], ["20200312", 67000, 144787, 70100, 70800, 66400], ["20200313", 64800, 250287, 60200, 66800, 59900], ["20200316", 63100, 100912, 66600, 67500, 63100], ["20200317", 64600, 108253, 60500, 64800, 60500], ["20200318", 59800, 100630, 64700, 65700, 59800], ["20200319", 55000, 212311, 61200, 62100, 51800], ["20200320", 59800, 125559, 55600, 59800, 55400], ["20200323", 54900, 98169, 56400, 56600, 54800], ["20200324", 60700, 133344, 56200, 61700, 56200], ["20200325", 63400, 84185, 62700, 64000, 60700], ["20200326", 61800, 76743, 63300, 64700, 60800], ["20200327", 60800, 142074, 63500, 63800, 59700], ["20200330", 63600, 104766, 60000, 63600, 59300], ["20200331", 68500, 200132, 65000, 69900, 63900], ["20200401", 68400, 149349, 69000, 71700, 67000], ["20200402", 70800, 99599, 68300, 70900, 66800], ["20200403", 70900, 73519, 71500, 72100, 70000], ["20200406", 70800, 119866, 71900, 72800, 70200], ["20200407", 69400, 156659, 71800, 72000, 68600], ["20200408", 69600, 72600, 69300, 70800, 68800], ["20200409", 68700, 123093, 69600, 70200, 67900], ["20200410", 69000, 84191, 68800, 69500, 66700], ["20200413", 68600, 57261, 69200, 69200, 67600], ["20200414", 69700, 106886, 69300, 70900, 68700], ["20200416", 74000, 173208, 69900, 74100, 69200], ["20200417", 73900, 141941, 75500, 75500, 73300], ["20200420", 73200, 76034, 73900, 74500, 72500], ["20200421", 72600, 99145, 73000, 74600, 70000], ["20200422", 73400, 77298, 73100, 73600, 72000], ["20200423", 75800, 160485, 73700, 77200, 73400], ["20200424", 76500, 123388, 76200, 77500, 75000], ["20200427", 77400, 86541, 77000, 78000, 76000], ["20200428", 76200, 70522, 77600, 77600, 75000], ["20200429", 76400, 88759, 76100, 76800, 74700], ["20200504", 76900, 85942, 75000, 77700, 74700], ["20200506", 79500, 153532, 77600, 80500, 77600], ["20200507", 81500, 233202, 81800, 83700, 79500], ["20200508", 83000, 257439, 85000, 86600, 83000], ["20200511", 88200, 355552, 84200, 89900, 83700], ["20200512", 90300, 302296, 89000, 92200, 88700], ["20200513", 92300, 302558, 90000, 95000, 89300], ["20200514", 95900, 316520, 91500, 96500, 91000], ["20200515", 92500, 278923, 96000, 96100, 90600], ["20200518", 88800, 232136, 91500, 93500, 88400], ["20200519", 85200, 498364, 88100, 88300, 84000], ["20200520", 89400, 287855, 86000, 89400, 85700], ["20200521", 88900, 178142, 91200, 91300, 88300], ["20200522", 89500, 127599, 88700, 90700, 88400], ["20200525", 91800, 211331, 90200, 93100, 89500], ["20200526", 90100, 218837, 93000, 93300, 88700], ["20200527", 88900, 268152, 89900, 89900, 86300], ["20200528", 86700, 214293, 89500, 89500, 85700], ["20200529", 87300, 127768, 87300, 88900, 86500], ["20200601", 89100, 100632, 88000, 89300, 87900], ["20200602", 88700, 71441, 89200, 89400, 87700], ["20200603", 85200, 303499, 89200, 89200, 84500], ["20200604", 85700, 159578, 85200, 87200, 84700], ["20200605", 83200, 218019, 86400, 86400, 82700], ["20200608", 83700, 180021, 83600, 84100, 82300], ["20200609", 83000, 141908, 83900, 84200, 82000], ["20200610", 86000, 243954, 84000, 87000, 83600], ["20200611", 86500, 222042, 87100, 88800, 85900], ["20200612", 86300, 134468, 83500, 87100, 83000], ["20200615", 81000, 139999, 86200, 86500, 80500], ["20200616", 84100, 77261, 83000, 84200, 82600], ["20200617", 84500, 93439, 84000, 86900, 83500], ["20200618", 85200, 71253, 86100, 86200, 84500], ["20200619", 84300, 101377, 85500, 85700, 82400], ["20200622", 85000, 90836, 84000, 86000, 82400], ["20200623", 89600, 330077, 86800, 90400, 85700], ["20200624", 88600, 155005, 91000, 91100, 87300], ["20200625", 84600, 143789, 86900, 87400, 83700], ["20200626", 83300, 106992, 85600, 85600, 83000], ["20200629", 80500, 118254, 82400, 84100, 79900], ["20200630", 82700, 106603, 82100, 83400, 80600], ["20200701", 80900, 82719, 82900, 83400, 80900], ["20200702", 82700, 73161, 81600, 82900, 80500], ["20200703", 82100, 69908, 83300, 83300, 81600], ["20200706", 83400, 103450, 82400, 84200, 82000], ["20200707", 86900, 216417, 84400, 87500, 83500], ["20200708", 90300, 410281, 88200, 92000, 87800], ["20200709", 90200, 195140, 90900, 92000, 88900], ["20200710", 89500, 181836, 91100, 91800, 87900], ["20200713", 89000, 126187, 91100, 91300, 87600], ["20200714", 86400, 149925, 88800, 88800, 85900], ["20200715", 85400, 148594, 86500, 86700, 84600], ["20200716", 83500, 100407, 85100, 85300, 83300], ["20200717", 84400, 71905, 83500, 84700, 83300], ["20200720", 82200, 111266, 84800, 84800, 81300], ["20200721", 83000, 141723, 83500, 84700, 82300], ["20200722", 81900, 125607, 83100, 83100, 80900], ["20200723", 82300, 89624, 82100, 82600, 81200], ["20200724", 82000, 72669, 81300, 82400, 80900], ["20200727", 82400, 51001, 82200, 82700, 81600], ["20200728", 82000, 67829, 83300, 83300, 81800], ["20200729", 81500, 65453, 82000, 82000, 81000], ["20200730", 81300, 71002, 81600, 82000, 81100], ["20200731", 82400, 135692, 81300, 83900, 81300], ["20200803", 84900, 143283, 83600, 85200, 82600], ["20200804", 85000, 99023, 85500, 85500, 83500], ["20200805", 88200, 184607, 85800, 88200, 85100], ["20200806", 87500, 132748, 88500, 88900, 86200], ["20200807", 82300, 436108, 87400, 87400, 81700], ["20200810", 81500, 191849, 82300, 82700, 80600], ["20200811", 79800, 368449, 81500, 81500, 79700], ["20200812", 78700, 272626, 80000, 80600, 78100], ["20200813", 78400, 187289, 79500, 79500, 78300], ["20200814", 78200, 118307, 78900, 80000, 77800], ["20200818", 78300, 157333, 78900, 79900, 77500], ["20200819", 77400, 135283, 78400, 79200, 76900], ["20200820", 72600, 265370, 76900, 77200, 71600], ["20200821", 73100, 173648, 73400, 74600, 70900], ["20200824", 73400, 104366, 73100, 73900, 71400], ["20200825", 74800, 105913, 73900, 74900, 73200], ["20200826", 73900, 141234, 74800, 75500, 73200], ["20200827", 73100, 193258, 73900, 76200, 73100], ["20200828", 73100, 101025, 73300, 73900, 72600], ["20200831", 72900, 118738, 73500, 74900, 72400], ["20200901", 73000, 88623, 72900, 73500, 72400], ["20200902", 74200, 98068, 73500, 74300, 73000], ["20200903", 75500, 181043, 74400, 75800, 73500], ["20200904", 80200, 683908, 73500, 81500, 73000], ["20200907", 81400, 534246, 83000, 84700, 80200], ["20200908", 79900, 282812, 82500, 83600, 79600], ["20200909", 79600, 175669, 78500, 80700, 77900], ["20200910", 79200, 149754, 80100, 80400, 78100], ["20200911", 79700, 90156, 79000, 79700, 78300], ["20200914", 78900, 85094, 80100, 80200, 78500], ["20200915", 78300, 102731, 78900, 79000, 77600], ["20200916", 77800, 80043, 78200, 79000, 77100], ["20200917", 76400, 135416, 77100, 77500, 75100], ["20200918", 78500, 75821, 76100, 78500, 75200], ["20200921", 76300, 109260, 78000, 78000, 75900], ["20200922", 73500, 135059, 76100, 76200, 73100], ["20200923", 74500, 68912, 74200, 74900, 71700], ["20200924", 72200, 98263, 72600, 73700, 71600], ["20200925", 72100, 73081, 72200, 73000, 70900], ["20200928", 73500, 67589, 72300, 73700, 72300], ["20200929", 74400, 61921, 73700, 74800, 73400], ["20201005", 74900, 43709, 74200, 75200, 73800], ["20201006", 75000, 37728, 75500, 75600, 74600], ["20201007", 75200, 48975, 74900, 76100, 74100], ["20201008", 75500, 47306, 75500, 75900, 75200], ["20201012", 77300, 81333, 75900, 77600, 75200], ["20201013", 77000, 40714, 77500, 77600, 76300], ["20201014", 75600, 49455, 77000, 77000, 74700], ["20201015", 74300, 50967, 75600, 75600, 73400], ["20201016", 73400, 49712, 74400, 74500, 72800], ["20201019", 73000, 42637, 73500, 74200, 73000], ["20201020", 74100, 77119, 72500, 74600, 71500], ["20201021", 74700, 36770, 74200, 74900, 73100], ["20201022", 74100, 32872, 74600, 75200, 73700], ["20201023", 73100, 33106, 74100, 74500, 73100], ["20201026", 71800, 35157, 73300, 73300, 71800], ["20201027", 70400, 76199, 71200, 72300, 70000], ["20201028", 71600, 35659, 70400, 71700, 70400], ["20201029", 71000, 45159, 70700, 71000, 70100], ["20201030", 69400, 39319, 71100, 71400, 69400], ["20201102", 71200, 26503, 69600, 71400, 69600], ["20201103", 70300, 51097, 71400, 71600, 70300], ["20201104", 70900, 56034, 71000, 71100, 69900], ["20201105", 71600, 35200, 70800, 71800, 70700], ["20201106", 71600, 48053, 71800, 72300, 71300], ["20201109", 71900, 40566, 72200, 72200, 71500], ["20201110", 71200, 46146, 71300, 71800, 70800], ["20201111", 70600, 73535, 71300, 71600, 70300], ["20201112", 71100, 43371, 70800, 71800, 70700], ["20201113", 73600, 133885, 71900, 74000, 71900], ["20201116", 73500, 76440, 74000, 74700, 73200], ["20201117", 72700, 50699, 73500, 74000, 72500], ["20201118", 72200, 57497, 72700, 73500, 72100], ["20201119", 72800, 101124, 72200, 74000, 71400], ["20201120", 74100, 69143, 72900, 74100, 72900], ["20201123", 74800, 112978, 74700, 75500, 73300], ["20201124", 74400, 88982, 74800, 75300, 73600], ["20201125", 73900, 105488, 74900, 75400, 72900], ["20201126", 73200, 90390, 74200, 74200, 72500], ["20201127", 71600, 276075, 72800, 73900, 68100], ["20201130", 73000, 130260, 72300, 73500, 71800], ["20201201", 72600, 83650, 73000, 73500, 72000], ["20201202", 72400, 90609, 72900, 73100, 71900], ["20201203", 73000, 119457, 73100, 74200, 72700], ["20201204", 72100, 130515, 73400, 73600, 71500], ["20201207", 72800, 63490, 72300, 72900, 72200], ["20201208", 73200, 123990, 72900, 74500, 72800], ["20201209", 73100, 62747, 73500, 73600, 72600], ["20201210", 72700, 83697, 72600, 73000, 71900], ["20201211", 73200, 55492, 72600, 73200, 72500], ["20201214", 73300, 73549, 73300, 73600, 72700], ["20201215", 73100, 88590, 73500, 74000, 72500], ["20201216", 72900, 66218, 73100, 73300, 72500], ["20201217", 72500, 70342, 73200, 73200, 72100], ["20201218", 72500, 72576, 72400, 72900, 72100], ["20201221", 72800, 56572, 72600, 73000, 72300], ["20201222", 72000, 77631, 72800, 72800, 72000], ["20201223", 71500, 85629, 71900, 72500, 71100], ["20201224", 71500, 59257, 71700, 71900, 71100], ["20201228", 72300, 105553, 71500, 73000, 71000], ["20201229", 73000, 67286, 72300, 73400, 72300], ["20201230", 74600, 178678, 73300, 75600, 73100], ["20210104", 74000, 131242, 75100, 75400, 73600], ["20210105", 74000, 141162, 73600, 74200, 72700], ["20210106", 74600, 158030, 74200, 75400, 73900], ["20210107", 74400, 138662, 74700, 75000, 74000], ["20210108", 76400, 299685, 74500, 77400, 74400], ["20210111", 75900, 195211, 76500, 77500, 74200], ["20210112", 76200, 114581, 75900, 76500, 74700], ["20210113", 76100, 98311, 76500, 77300, 75800], ["20210114", 76400, 126933, 76100, 77500, 76100], ["20210115", 75400, 109481, 77200, 77200, 75300], ["20210118", 73300, 111294, 74800, 74900, 73000], ["20210119", 73800, 70589, 73300, 73900, 72600], ["20210120", 72500, 169642, 73700, 73800, 71700], ["20210121", 72000, 146725, 72000, 72500, 71300], ["20210122", 72800, 169435, 72300, 73600, 71700], ["20210125", 73100, 127256, 73400, 73600, 72800], ["20210126", 71800, 160416, 73100, 73200, 71500], ["20210127", 72300, 90416, 71800, 72500, 71600], ["20210128", 71100, 97294, 71300, 71900, 70800], ["20210129", 69900, 110957, 71200, 71700, 69400], ["20210201", 70700, 74888, 69900, 71000, 68900], ["20210202", 70900, 71912, 71800, 72000, 70500], ["20210203", 71000, 98113, 71500, 72200, 70700], ["20210204", 70900, 41981, 71200, 71500, 70500], ["20210205", 71400, 58310, 71700, 72200, 71000], ["20210208", 72500, 91561, 71800, 72500, 71400], ["20210209", 72100, 87795, 73000, 73100, 72000], ["20210210", 71400, 79543, 72100, 72400, 71100], ["20210215", 71800, 86345, 72200, 72200, 71300], ["20210216", 72000, 106378, 71800, 72200, 71400], ["20210217", 72900, 99401, 72200, 73100, 71600], ["20210218", 72300, 104807, 73200, 73700, 72300], ["20210219", 72200, 72318, 72600, 72900, 70600], ["20210222", 71500, 67348, 72300, 72400, 71100], ["20210223", 70500, 71331, 71600, 71600, 70400], ["20210224", 69200, 92832, 70700, 71000, 69100], ["20210225", 69400, 53202, 69700, 70200, 69200], ["20210226", 69100, 71846, 68500, 69100, 68100], ["20210302", 69400, 53578, 70000, 70100, 68700], ["20210303", 70100, 60659, 69400, 70100, 68800], ["20210304", 69000, 58370, 70000, 70000, 68900], ["20210305", 68400, 42312, 68700, 68800, 68000], ["20210308", 68000, 36937, 68500, 69100, 68000], ["20210309", 68200, 68398, 68000, 68200, 66500], ["20210310", 68300, 58390, 68400, 68500, 66900], ["20210311", 68000, 50890, 68200, 68700, 67600], ["20210312", 69500, 70050, 69000, 69800, 68200], ["20210315", 70500, 82847, 70000, 71400, 69800], ["20210316", 70600, 61866, 71000, 71000, 70300], ["20210317", 71500, 57568, 71000, 71500, 70400], ["20210318", 70900, 62206, 71900, 72000, 70700], ["20210319", 71600, 59101, 70500, 71800, 70300], ["20210322", 71000, 52453, 71800, 71800, 70900], ["20210323", 70900, 38824, 71000, 71300, 70500], ["20210324", 71000, 39319, 70800, 71000, 70000], ["20210325", 71600, 51441, 70700, 71700, 70200], ["20210326", 71900, 85051, 71600, 72800, 71400], ["20210329", 72200, 45956, 72100, 72500, 71700], ["20210330", 72600, 52128, 72400, 72700, 71900], ["20210331", 72500, 57231, 72600, 72700, 71900], ["20210401", 71600, 52887, 72600, 72600, 71400], ["20210402", 71700, 20251, 71600, 72000, 71600], ["20210405", 71800, 28135, 71900, 72100, 71500], ["20210406", 72100, 30057, 71800, 72300, 71700], ["20210407", 72700, 78198, 72100, 73200, 71700], ["20210408", 73200, 84739, 73000, 73900, 72500], ["20210409", 73600, 56501, 73500, 73800, 72900], ["20210412", 73100, 46933, 73800, 73900, 73000], ["20210413", 73100, 43539, 73200, 73300, 72400], ["20210414", 71300, 198275, 73100, 73500, 71000], ["20210415", 71700, 53007, 71500, 72100, 71000], ["20210416", 73600, 123869, 72100, 73800, 71700], ["20210419", 73100, 77230, 73800, 73900, 73100], ["20210420", 73200, 47531, 73300, 73500, 72400], ["20210421", 73600, 81372, 73100, 74000, 72600], ["20210422", 74000, 67368, 73700, 74500, 73600], ["20210423", 74200, 55907, 73500, 74300, 73000], ["20210426", 73600, 58072, 74400, 74500, 73600], ["20210427", 73700, 58261, 74000, 74600, 73500], ["20210428", 72500, 70182, 73800, 74000, 72400], ["20210429", 72700, 47682, 72300, 73000, 71600], ["20210430", 73000, 58898, 73000, 73600, 72600], ["20210503", 72000, 42260, 73000, 73300, 72000], ["20210504", 71900, 60010, 72000, 72800, 71000], ["20210506", 72000, 37065, 72400, 72500, 71600], ["20210507", 71800, 50192, 72300, 72700, 71800], ["20210510", 72300, 57785, 72100, 72500, 71800], ["20210511", 72200, 43994, 72100, 72300, 71500], ["20210512", 71500, 51883, 72300, 72300, 70700], ["20210513", 70600, 71103, 70700, 71200, 70200], ["20210514", 72500, 115893, 72700, 73500, 72200], ["20210517", 72400, 57058, 72900, 73200, 72400], ["20210518", 72100, 88205, 72400, 72600, 71500], ["20210520", 71800, 45590, 71900, 71900, 70800], ["20210521", 71200, 49773, 72000, 72600, 71200], ["20210524", 71200, 45829, 71200, 71900, 70500], ["20210525", 71600, 54110, 71300, 71900, 71100], ["20210526", 72100, 50101, 71500, 72200, 71100], ["20210527", 71700, 40424, 72100, 72200, 71600], ["20210528", 72600, 48654, 72000, 72600, 71500], ["20210531", 73200, 66856, 72800, 73800, 72600], ["20210601", 74000, 112321, 73800, 75400, 73500], ["20210602", 75000, 112213, 74000, 75000, 73700], ["20210603", 74900, 65289, 75200, 75500, 74400], ["20210604", 75900, 102265, 74900, 75900, 74400], ["20210607", 76100, 87373, 76400, 76400, 75100], ["20210608", 75700, 49053, 76000, 76100, 75400], ["20210609", 74700, 79823, 75400, 75600, 74700], ["20210610", 76600, 184741, 75000, 77500, 74900], ["20210611", 76500, 89125, 77100, 77500, 76300], ["20210614", 77200, 80116, 77300, 77800, 77000], ["20210615", 78400, 117941, 77300, 78500, 76700], ["20210616", 79000, 113985, 78500, 79500, 78000], ["20210617", 78900, 107904, 78800, 79500, 77300], ["20210618", 78900, 83685, 78900, 79600, 78600], ["20210621", 76200, 134601, 78300, 78400, 76100], ["20210622", 76700, 45672, 77300, 77300, 76600], ["20210623", 78300, 121894, 76800, 79200, 76600], ["20210624", 80900, 437219, 80000, 82600, 79900], ["20210625", 80700, 163898, 81300, 81500, 79400], ["20210628", 82200, 164281, 80700, 83000, 80100], ["20210629", 82300, 108554, 82700, 82800, 81300], ["20210630", 83400, 135537, 82500, 83500, 81500], ["20210701", 84200, 160230, 83500, 84800, 83000], ["20210702", 81900, 151739, 84600, 84600, 81700], ["20210705", 82100, 97102, 81500, 83000, 80900], ["20210706", 80900, 110265, 82200, 82700, 80200], ["20210707", 82200, 98941, 80900, 82800, 80900], ["20210708", 80900, 120657, 82200, 83300, 80600], ["20210709", 79600, 138121, 81100, 81100, 78000], ["20210712", 80300, 62696, 79900, 80700, 79100], ["20210713", 81900, 89742, 81000, 82400, 80400], ["20210714", 82300, 71883, 81100, 82600, 80900], ["20210715", 83000, 72324, 82500, 83200, 81600], ["20210716", 82700, 85751, 83000, 84000, 82000], ["20210719", 82300, 63003, 82200, 82900, 81500], ["20210720", 80400, 99947, 81000, 82000, 80000], ["20210721", 80800, 68109, 81000, 81900, 80300], ["20210722", 81800, 71022, 81500, 82400, 80800], ["20210723", 80500, 74478, 81900, 82500, 80200], ["20210726", 80000, 62037, 80700, 81000, 79500], ["20210727", 80200, 72038, 80800, 81200, 79600], ["20210728", 78300, 86751, 79900, 80000, 78200], ["20210729", 77900, 54197, 78300, 78800, 77400], ["20210730", 77200, 72183, 78500, 78500, 76300], ["20210802", 76200, 45294, 77100, 77100, 75500], ["20210803", 75200, 69132, 76200, 77200, 75100], ["20210804", 76800, 49835, 75600, 77000, 75000], ["20210805", 77200, 31315, 76800, 77400, 76700], ["20210806", 76900, 25752, 77000, 77300, 76500], ["20210809", 77200, 42433, 76800, 77400, 75800], ["20210810", 76100, 44422, 77200, 77400, 76000], ["20210811", 73900, 191629, 76100, 77200, 72300], ["20210812", 71700, 264800, 73900, 73900, 70200], ["20210813", 70700, 128301, 72000, 72200, 70100], ["20210817", 68700, 119387, 70700, 71100, 68400], ["20210818", 70200, 80694, 68500, 70600, 68000], ["20210819", 69000, 73857, 69700, 70500, 68800], ["20210820", 67000, 91888, 69200, 69600, 66900], ["20210823", 68700, 50025, 68000, 69400, 67600], ["20210824", 69600, 68706, 68800, 70400, 68800], ["20210825", 69800, 34211, 70100, 70100, 69300], ["20210826", 70000, 40349, 70200, 70400, 69200], ["20210827", 70100, 38423, 70000, 70800, 69300], ["20210830", 70800, 40971, 70200, 71200, 70100], ["20210831", 70600, 42114, 70900, 71200, 70300], ["20210901", 71100, 45460, 70700, 71700, 70700], ["20210902", 71000, 35205, 71100, 71600, 70500], ["20210903", 70600, 42018, 71000, 71200, 70300], ["20210906", 70800, 25308, 70700, 71300, 70300], ["20210907", 70000, 38412, 71000, 71200, 69800], ["20210908", 70200, 38583, 70100, 70600, 69800], ["20210909", 68400, 76843, 69900, 70100, 68000], ["20210910", 68200, 36681, 68400, 69200, 67900], ["20210913", 68000, 41128, 67700, 68600, 67700], ["20210914", 68500, 29488, 68100, 69100, 67600], ["20210915", 68800, 31072, 68500, 69000, 68200], ["20210916", 68000, 29813, 68900, 69100, 68000], ["20210917", 71900, 102025, 68000, 71900, 67400], ["20210923", 70100, 45474, 71100, 71400, 70100], ["20210924", 68800, 39445, 70200, 70800, 68800], ["20210927", 71100, 56256, 69200, 71300, 69100], ["20210928", 69700, 43618, 71400, 71500, 69700], ["20210929", 69800, 42966, 69200, 70000, 68700], ["20210930", 70200, 44798, 69900, 71200, 69900], ["20211001", 69800, 27392, 70100, 70400, 69200], ["20211005", 67900, 76352, 69300, 69400, 67200], ["20211006", 67500, 61346, 67500, 69100, 67000], ["20211007", 68300, 32465, 67500, 69100, 67500], ["20211008", 68700, 19944, 68800, 69700, 68400], ["20211012", 67600, 57541, 68300, 68800, 66100], ["20211013", 69100, 42566, 67600, 69600, 67400], ["20211014", 70700, 65013, 69700, 71700, 69400], ["20211015", 72300, 78162, 72300, 72800, 71700], ["20211018", 72900, 63475, 72500, 73400, 71700], ["20211019", 72900, 33483, 73500, 73500, 72700], ["20211020", 72800, 56383, 73100, 74500, 72700], ["20211021", 73600, 38020, 73000, 73900, 72800], ["20211022", 74600, 81905, 74000, 75200, 73600], ["20211025", 74500, 51520, 75400, 75500, 74100], ["20211026", 74300, 32550, 74600, 74900, 73900], ["20211027", 73800, 44990, 74500, 74700, 73000], ["20211028", 73300, 41770, 73800, 74900, 73000], ["20211029", 80000, 1333166, 73300, 84000, 73000], ["20211101", 83300, 550335, 81900, 83600, 80500], ["20211102", 82500, 230455, 83500, 83700, 80700], ["20211103", 80800, 200543, 81100, 82800, 80200], ["20211104", 77200, 265184, 80900, 81300, 76200], ["20211105", 77100, 103619, 77600, 78200, 76500], ["20211108", 78300, 98028, 76600, 78700, 75900], ["20211109", 87900, 1006913, 78900, 88300, 78700], ["20211110", 93200, 1531979, 89900, 96000, 89300], ["20211111", 93400, 763374, 92700, 95800, 91300], ["20211112", 94500, 448792, 93600, 94700, 87900], ["20211115", 91000, 279861, 93900, 94800, 89900], ["20211116", 99400, 643104, 89700, 99500, 89700], ["20211117", 98900, 326465, 98300, 101000, 97000], ["20211118", 99000, 275196, 98500, 100500, 95200], ["20211119", 94700, 242708, 97800, 98600, 93700], ["20211122", 93100, 318484, 92500, 94500, 89000], ["20211123", 93400, 176184, 92500, 94200, 90500], ["20211124", 91500, 171152, 93200, 94500, 89300], ["20211125", 90500, 137886, 91800, 94300, 90300], ["20211126", 89500, 156804, 91500, 92500, 88500], ["20211129", 88500, 167806, 86000, 90500, 85900], ["20211130", 90400, 333218, 90500, 92800, 88700], ["20211201", 89500, 139074, 92000, 92200, 88400], ["20211202", 86900, 171876, 89000, 90600, 85600], ["20211203", 89900, 132109, 87200, 90200, 87200], ["20211206", 86100, 118013, 89000, 90000, 85600], ["20211207", 84400, 134889, 86300, 87200, 83800], ["20211208", 88200, 262683, 86000, 91000, 85600], ["20211209", 97200, 425226, 90900, 97200, 90000], ["20211210", 96500, 244250, 96300, 99400, 95500], ["20211213", 94800, 135047, 97100, 97200, 92700], ["20211214", 92300, 96530, 94800, 95700, 91300], ["20211215", 89700, 106862, 91600, 93400, 89000], ["20211216", 89000, 103690, 90100, 91100, 88000], ["20211217", 94100, 809995, 97700, 101000, 94100], ["20211220", 91900, 197978, 93800, 94000, 91200], ["20211221", 91900, 126709, 92900, 93600, 91000], ["20211222", 94300, 160690, 92200, 95800, 91700], ["20211223", 94300, 93598, 95100, 95800, 93600], ["20211224", 93200, 101007, 94300, 94800, 93000], ["20211227", 84000, 438746, 89900, 90800, 83600], ["20211228", 85500, 271041, 83000, 85900, 82400], ["20211229", 43850, 285399, 45850, 45850, 43350], ["20211230", 45000, 103477, 44500, 45000, 43500], ["20220103", 43450, 164831, 45000, 45050, 43150], ["20220104", 42750, 144133, 43950, 43950, 42250], ["20220105", 41600, 134845, 42250, 42550, 40650], ["20220106", 40450, 119017, 40700, 40900, 40000], ["20220107", 40450, 72631, 40400, 41000, 40100], ["20220110", 39700, 93395, 40000, 40200, 39450], ["20220111", 39400, 71813, 39700, 39950, 39100], ["20220112", 42900, 255124, 40100, 42900, 39850], ["20220113", 41350, 112938, 42900, 42900, 41050], ["20220114", 40500, 67415, 40600, 41000, 40000], ["20220117", 40550, 46665, 40100, 40800, 40100], ["20220118", 40450, 62802, 40350, 41150, 39900], ["20220119", 39500, 81416, 39800, 40050, 39500], ["20220120", 40000, 90023, 38750, 40000, 38600], ["20220121", 41600, 129557, 39550, 41800, 39250], ["20220124", 37050, 419450, 39900, 40100, 36700], ["20220125", 34650, 329186, 36850, 37100, 34650], ["20220126", 34600, 211940, 34700, 35250, 33950], ["20220127", 33400, 236235, 34400, 34850, 32950], ["20220128", 34050, 171490, 33750, 35100, 33100], ["20220203", 35700, 179377, 34750, 35700, 34750], ["20220204", 36950, 391604, 35200, 39250, 35100], ["20220207", 38300, 206970, 37150, 39100, 36700], ["20220208", 38300, 218807, 38400, 39450, 37300], ["20220209", 37650, 197646, 38800, 39050, 37100], ["20220210", 36200, 196292, 37800, 37950, 35950], ["20220211", 35500, 206836, 35600, 36200, 34700], ["20220214", 34100, 96406, 34850, 35000, 34100], ["20220215", 33700, 123027, 34100, 34650, 33700], ["20220216", 34900, 103234, 34800, 35400, 34600], ["20220217", 34400, 130572, 35300, 35300, 34000], ["20220218", 36000, 215677, 34050, 37000, 33800], ["20220221", 35600, 72010, 36050, 36050, 34900], ["20220222", 34800, 76142, 35150, 35300, 34400], ["20220223", 34700, 83847, 35250, 35250, 34400], ["20220224", 33750, 115387, 34200, 34600, 33650], ["20220225", 35500, 104605, 34150, 35900, 34150], ["20220228", 35500, 70169, 35350, 36150, 34950], ["20220302", 37600, 136605, 35500, 37600, 34750], ["20220303", 37150, 76025, 37600, 37750, 36950], ["20220304", 35800, 94615, 36950, 37000, 35800], ["20220307", 35300, 103585, 36700, 36700, 35300], ["20220308", 34800, 94074, 34800, 35750, 34400], ["20220310", 36400, 146341, 35350, 37000, 35350], ["20220311", 37700, 126177, 36200, 37750, 36200], ["20220314", 36500, 130767, 37750, 37750, 36050], ["20220315", 35000, 167895, 36500, 37100, 35000], ["20220316", 35750, 76068, 35500, 35850, 35050], ["20220317", 36400, 112078, 36150, 36950, 36150], ["20220318", 36650, 85502, 36450, 36650, 35750], ["20220321", 35950, 78791, 36750, 36800, 35800], ["20220322", 36500, 61801, 35950, 36600, 35950], ["20220323", 37000, 105132, 36600, 37500, 36500], ["20220324", 37000, 58067, 36950, 37150, 36600], ["20220325", 36800, 59499, 37250, 37550, 36750], ["20220328", 37000, 36497, 37150, 37300, 36700], ["20220329", 36900, 63271, 37350, 37350, 36650], ["20220330", 37400, 118871, 37200, 37900, 36850], ["20220331", 36850, 107514, 37400, 37800, 36500], ["20220401", 36800, 50789, 36950, 36950, 36350], ["20220404", 37100, 61247, 37000, 37300, 36550], ["20220405", 39000, 298639, 37300, 39600, 37200], ["20220406", 38850, 84157, 38800, 39200, 38450], ["20220407", 37950, 82960, 38700, 38800, 37950], ["20220408", 36650, 138165, 38150, 38250, 36500], ["20220411", 37250, 74633, 36500, 37450, 36500], ["20220412", 37050, 82547, 36700, 37600, 36450], ["20220413", 37000, 66620, 37250, 38950, 36950], ["20220414", 37000, 83995, 37100, 37750, 37000], ["20220415", 35850, 219973, 36900, 36900, 35650], ["20220418", 35650, 65533, 36000, 36300, 35650], ["20220419", 36400, 59527, 35650, 36500, 35650], ["20220420", 36900, 93065, 36500, 37300, 36050], ["20220421", 36000, 95523, 36550, 36800, 35950], ["20220422", 35800, 57986, 35750, 36000, 35400], ["20220425", 35200, 62381, 35500, 35650, 35200], ["20220426", 35600, 62092, 35850, 36100, 35400], ["20220427", 35100, 87387, 34950, 35350, 34800], ["20220428", 35200, 67662, 35250, 35750, 34900], ["20220429", 35200, 56109, 35300, 35800, 35200], ["20220502", 35650, 61297, 34800, 35650, 34800], ["20220503", 35500, 32326, 35600, 35800, 35450], ["20220504", 34950, 30191, 35650, 35700, 34950], ["20220506", 34550, 67764, 34900, 34900, 34150], ["20220509", 34250, 62476, 34100, 34600, 33650], ["20220510", 31200, 350125, 33050, 33400, 31150], ["20220511", 30450, 207624, 31000, 31250, 30100], ["20220512", 29650, 146052, 30300, 30550, 29650], ["20220513", 29950, 83313, 29450, 30250, 29450], ["20220516", 30150, 92214, 30150, 30600, 29850], ["20220517", 30100, 81833, 30150, 30600, 30100], ["20220518", 29950, 89306, 30500, 30650, 29950], ["20220519", 30050, 138544, 29600, 30500, 28850], ["20220520", 30050, 105279, 30050, 30200, 29700], ["20220523", 31100, 96115, 30050, 31450, 30000], ["20220524", 31100, 95047, 31100, 31750, 31000], ["20220525", 31250, 85838, 31250, 31550, 30850], ["20220526", 31700, 139777, 31800, 32400, 31300], ["20220527", 31800, 77113, 32150, 32200, 31750], ["20220530", 32200, 61724, 32200, 32400, 32000], ["20220531", 31750, 82223, 32450, 32450, 31650], ["20220602", 31450, 109956, 31800, 31900, 30700], ["20220603", 31900, 52158, 31750, 32400, 31400], ["20220607", 31600, 46238, 32050, 32150, 31300], ["20220608", 31700, 47354, 31500, 32000, 31150], ["20220609", 32000, 51327, 31750, 32100, 31500], ["20220610", 31850, 50560, 31350, 32300, 31350], ["20220613", 30650, 66807, 31100, 31250, 30250], ["20220614", 29800, 88720, 29650, 30200, 29500], ["20220615", 28700, 99886, 29500, 29700, 28550], ["20220616", 28350, 96531, 28900, 29500, 28350], ["20220617", 27400, 230481, 27500, 27900, 27150], ["20220620", 26750, 265541, 27500, 27500, 25650], ["20220621", 29400, 335995, 27400, 29550, 27400], ["20220622", 28500, 212007, 29600, 30050, 28500], ["20220623", 28200, 146311, 28600, 29050, 27850], ["20220624", 28850, 164983, 28650, 29000, 28400], ["20220627", 29000, 121053, 29300, 29300, 28850], ["20220628", 29500, 82441, 29150, 29650, 28850], ["20220629", 29950, 85468, 29050, 29950, 28850], ["20220630", 27950, 221772, 29950, 29950, 27950], ["20220701", 29050, 123663, 28300, 29250, 28300], ["20220704", 28350, 91988, 29050, 29100, 28300], ["20220705", 29550, 50664, 28500, 29600, 28500], ["20220706", 28600, 159251, 29550, 30050, 28300], ["20220707", 27000, 403460, 28900, 28900, 26800], ["20220708", 27650, 352261, 27350, 28300, 26850], ["20220711", 28350, 157400, 27800, 28500, 27500], ["20220712", 28200, 114029, 28000, 28500, 27800], ["20220713", 27500, 163661, 28200, 28200, 26650], ["20220714", 29250, 264544, 28400, 29600, 27950], ["20220715", 28450, 99418, 28950, 29300, 28450], ["20220718", 28600, 108906, 28450, 29500, 28300], ["20220719", 27950, 59223, 28550, 28600, 27850], ["20220720", 27650, 88061, 28350, 28850, 27550], ["20220721", 28150, 55170, 27700, 28350, 27650], ["20220722", 28050, 41447, 28350, 28700, 28050], ["20220725", 27950, 25854, 28000, 28100, 27850], ["20220726", 28050, 20847, 27950, 28100, 27700], ["20220727", 27400, 118886, 28000, 28200, 27200], ["20220728", 27150, 96455, 27750, 27950, 27100], ["20220729", 27300, 65317, 27400, 27600, 27100], ["20220801", 27450, 50113, 27450, 27650, 27250], ["20220802", 27250, 60740, 27450, 27700, 26950], ["20220803", 27800, 61135, 27250, 28050, 27150], ["20220804", 28900, 136543, 28050, 29250, 28000], ["20220805", 28700, 55524, 28700, 28800, 28450], ["20220808", 28650, 56899, 28700, 29000, 28200], ["20220809", 29150, 204610, 29400, 30200, 28600], ["20220810", 28800, 116502, 29150, 29400, 28750], ["20220811", 29900, 135904, 29100, 29950, 29100], ["20220812", 29250, 92237, 29950, 30000, 29050], ["20220816", 29350, 50816, 29550, 29650, 29200], ["20220817", 28650, 80111, 29500, 29650, 28500], ["20220818", 28350, 71409, 28550, 28700, 27900], ["20220819", 28050, 59732, 28300, 28650, 27950], ["20220822", 27000, 118776, 27800, 27800, 26750], ["20220823", 26200, 135538, 26700, 26700, 26150], ["20220824", 25900, 98640, 26250, 26400, 25800], ["20220825", 26200, 47619, 25950, 26400, 25900], ["20220826", 25850, 75779, 26500, 26500, 25850], ["20220829", 25050, 89194, 25200, 25350, 24900], ["20220830", 25450, 41068, 25100, 25550, 25100], ["20220831", 25350, 59708, 25150, 25650, 25150], ["20220901", 24900, 41609, 25250, 25300, 24850], ["20220902", 24800, 48015, 25000, 25400, 24650], ["20220905", 24500, 35689, 24500, 24800, 24350], ["20220906", 24450, 37929, 24500, 25000, 24400], ["20220907", 24000, 62995, 24400, 24550, 23900], ["20220908", 24000, 34659, 24100, 24250, 24000], ["20220913", 24300, 85271, 24450, 24500, 24150], ["20220914", 23100, 174846, 23550, 23800, 23100], ["20220915", 23100, 88168, 23250, 23300, 22950], ["20220916", 22700, 107052, 22850, 23050, 22450], ["20220919", 22850, 56055, 22750, 22900, 22550], ["20220920", 23700, 69437, 22850, 23750, 22850], ["20220921", 23250, 46521, 23350, 23500, 22950], ["20220922", 23400, 78048, 22900, 23550, 22350], ["20220923", 23350, 74794, 23500, 24000, 23050], ["20220926", 22000, 88476, 23200, 23300, 21950], ["20220927", 22600, 74153, 22000, 22750, 22000], ["20220928", 21950, 128346, 22600, 22750, 21450], ["20220929", 21750, 56489, 22100, 22600, 21700], ["20220930", 21500, 93686, 21350, 21900, 21300], ["20221004", 22100, 49134, 21750, 22300, 21750], ["20221005", 21750, 96641, 22450, 22450, 21500], ["20221006", 23500, 134609, 21900, 23800, 21850], ["20221007", 22800, 60820, 23300, 23400, 22550], ["20221011", 21500, 70788, 22450, 22500, 21450], ["20221012", 21150, 82797, 21550, 21700, 20900], ["20221013", 20300, 98248, 21050, 21200, 20200], ["20221014", 21500, 69977, 20750, 21850, 20700], ["20221017", 22700, 486880, 22000, 25400, 22000], ["20221018", 23800, 143570, 23200, 24150, 23200], ["20221019", 23000, 93011, 23850, 24150, 22800], ["20221020", 22700, 50084, 22850, 23150, 22400], ["20221021", 22800, 44936, 22700, 23100, 22500], ["20221024", 23600, 78474, 23300, 23800, 23250], ["20221025", 23600, 36562, 23850, 24150, 23400], ["20221026", 23000, 40039, 23400, 23700, 23000], ["20221027", 23250, 24554, 23100, 23450, 22900], ["20221028", 23150, 21072, 23000, 23400, 22800], ["20221031", 22950, 33952, 23450, 23650, 22900], ["20221101", 23200, 31419, 23000, 23400, 22900], ["20221102", 24150, 68846, 23050, 24300, 23050], ["20221103", 23700, 28120, 23700, 24200, 23550], ["20221104", 23550, 31101, 23850, 24100, 23300], ["20221107", 24100, 21879, 23800, 24100, 23300], ["20221108", 23900, 74426, 23950, 24400, 23750], ["20221109", 23500, 66708, 24200, 24200, 23450], ["20221110", 23500, 21813, 23500, 23550, 23150], ["20221111", 24700, 116447, 24150, 24900, 23900], ["20221114", 24750, 72536, 24800, 25150, 24500], ["20221115", 24700, 29253, 24800, 24950, 24600], ["20221116", 24750, 42891, 24750, 25150, 24550], ["20221117", 24850, 31113, 24800, 25100, 24600], ["20221118", 25000, 46720, 24850, 25300, 24700], ["20221121", 23700, 73344, 25000, 25100, 23700], ["20221122", 23250, 28958, 23550, 23850, 23150], ["20221123", 23650, 32696, 23350, 23850, 23350], ["20221124", 24400, 51676, 23550, 24700, 23550], ["20221125", 24500, 23121, 24300, 24650, 24050], ["20221128", 24400, 37580, 24650, 24750, 24150], ["20221129", 24450, 17271, 24600, 24600, 24100], ["20221130", 24700, 31944, 24600, 24950, 24500], ["20221201", 24800, 63373, 25300, 25300, 24800], ["20221202", 24850, 22194, 25000, 25000, 24650], ["20221205", 24900, 21867, 24850, 24950, 24750], ["20221206", 24700, 27468, 24350, 24900, 24300], ["20221207", 24400, 26285, 24350, 24700, 23850], ["20221208", 24350, 27754, 24050, 24700, 23950], ["20221209", 24750, 44651, 24400, 24850, 24300], ["20221212", 25300, 61813, 24550, 25500, 24550], ["20221213", 25200, 42547, 25600, 25600, 24750], ["20221214", 25350, 23269, 25300, 25450, 25150], ["20221215", 25200, 16268, 25150, 25350, 25000], ["20221216", 24900, 45612, 24750, 24900, 24400], ["20221219", 24800, 24271, 24700, 25150, 24650], ["20221220", 24550, 29247, 24700, 24750, 24150], ["20221221", 25100, 37115, 24600, 25350, 24500], ["20221222", 24900, 25640, 25250, 25250, 24850], ["20221223", 23350, 99276, 24500, 24600, 23350], ["20221226", 23700, 70458, 23550, 23700, 23100], ["20221227", 24600, 108511, 23800, 24650, 23800], ["20221228", 24900, 92918, 24450, 25350, 24100], ["20221229", 24900, 60666, 24900, 25650, 24800], ["20230102", 24550, 53102, 25300, 25300, 24500], ["20230103", 24900, 46819, 24300, 25200, 23950], ["20230104", 25250, 36738, 24850, 25450, 24700], ["20230105", 26050, 117586, 25050, 26100, 25000], ["20230106", 25450, 62146, 25950, 25950, 25350], ["20230109", 25800, 52298, 25700, 25950, 25100], ["20230110", 25550, 36565, 25600, 25800, 25400], ["20230111", 25500, 36555, 25600, 25800, 25200], ["20230112", 25400, 34683, 25550, 25700, 25150], ["20230113", 25650, 34220, 25600, 25700, 25300], ["20230116", 26150, 61832, 25700, 26300, 25650], ["20230117", 25350, 39745, 26150, 26200, 25250], ["20230118", 25300, 57184, 25150, 25350, 24700], ["20230119", 25650, 46121, 25000, 25800, 24850], ["20230120", 25750, 36846, 25400, 25850, 25300], ["20230125", 26950, 184252, 25800, 27100, 25700], ["20230126", 28700, 475161, 27700, 29350, 27050], ["20230127", 29300, 134130, 28700, 29450, 28450], ["20230130", 28500, 141121, 29400, 29600, 28400], ["20230131", 29100, 111596, 28350, 29150, 27850], ["20230201", 28700, 72400, 28900, 29100, 28400], ["20230202", 28500, 55912, 28900, 29200, 28450], ["20230203", 29600, 113659, 28800, 29850, 28500], ["20230206", 28950, 89440, 29800, 30000, 28450], ["20230207", 28300, 84529, 29000, 29000, 27850], ["20230208", 29250, 97056, 28300, 29450, 28300], ["20230209", 28800, 67642, 29150, 29500, 28350], ["20230210", 28100, 64509, 28550, 28600, 27700], ["20230213", 28100, 84717, 28550, 28550, 27700], ["20230214", 28000, 44001, 28250, 28900, 28000], ["20230215", 27600, 42616, 28200, 28400, 27200], ["20230216", 27950, 42854, 27700, 28250, 27550], ["20230217", 27550, 32064, 27700, 27850, 27200], ["20230220", 29200, 107931, 28150, 29400, 28050], ["20230221", 29000, 69213, 29400, 29500, 28750], ["20230222", 28350, 74553, 28600, 29250, 28300], ["20230223", 28850, 63103, 28400, 29150, 28400], ["20230224", 28800, 66462, 29250, 29300, 28800], ["20230227", 28950, 65698, 28700, 29050, 28200], ["20230228", 29000, 117770, 29050, 29850, 28950], ["20230302", 29600, 107846, 29300, 29750, 28850], ["20230303", 29100, 61440, 29750, 29850, 29100], ["20230306", 29200, 68511, 29100, 29400, 28850], ["20230307", 28800, 82862, 28850, 29300, 28300], ["20230308", 28500, 58179, 28750, 28800, 28300], ["20230309", 28200, 68981, 28750, 28750, 27700], ["20230310", 27700, 110780, 28000, 28050, 26900], ["20230313", 26750, 128759, 27550, 27550, 26600], ["20230314", 25800, 123325, 26750, 26950, 25800], ["20230315", 26700, 100041, 26200, 27400, 26100], ["20230316", 26650, 59256, 26650, 27000, 25950], ["20230317", 27000, 84040, 26700, 27550, 26400], ["20230320", 27400, 59513, 27000, 27800, 26700], ["20230321", 28000, 66081, 27250, 28350, 27250], ["20230322", 28150, 54314, 28200, 28550, 28050], ["20230323", 28050, 127834, 27750, 29500, 27750], ["20230324", 27050, 51046, 28500, 28500, 27000], ["20230327", 26200, 43757, 27000, 27000, 26050], ["20230328", 26350, 31601, 26200, 26450, 26100], ["20230329", 26550, 35210, 26400, 27050, 26200], ["20230330", 25950, 146214, 26600, 26800, 25750], ["20230331", 26300, 56750, 26050, 26350, 25850], ["20230403", 26100, 28958, 26300, 26400, 25750], ["20230404", 27000, 49178, 26000, 27200, 26000], ["20230405", 26550, 20748, 27000, 27200, 26500], ["20230406", 25850, 47103, 26600, 26600, 25850], ["20230407", 26250, 31134, 25950, 26500, 25850], ["20230410", 25650, 61200, 26250, 26250, 25550], ["20230411", 26950, 68284, 25950, 27200, 25900], ["20230412", 26950, 28756, 26950, 27300, 26750], ["20230413", 27150, 30018, 27200, 27450, 26900], ["20230414", 27250, 60512, 27350, 27450, 26700], ["20230417", 26950, 22270, 27100, 27300, 26900], ["20230418", 27000, 32829, 26700, 27250, 26700], ["20230419", 27500, 55603, 26950, 27700, 26800], ["20230420", 27250, 30050, 27500, 27750, 26800], ["20230421", 27050, 21858, 27200, 27400, 26650], ["20230424", 26350, 56235, 27050, 27050, 26350], ["20230425", 26050, 34896, 26350, 26550, 26050], ["20230426", 26750, 25718, 26100, 27050, 26050], ["20230427", 26800, 28554, 26750, 27000, 26450], ["20230428", 27150, 22395, 26700, 27150, 26500], ["20230502", 27550, 48186, 27250, 27650, 26850], ["20230503", 27750, 51929, 27150, 27900, 27150], ["20230504", 28100, 43555, 27350, 28350, 27350], ["20230508", 28050, 40418, 28200, 28250, 27450], ["20230509", 27600, 27691, 28250, 28250, 27550], ["20230510", 27700, 40935, 27500, 27800, 27150], ["20230511", 28550, 118898, 28100, 28900, 28000], ["20230512", 28400, 54639, 28450, 28750, 27700], ["20230515", 27800, 27670, 28000, 28350, 27600], ["20230516", 27100, 47360, 27800, 27950, 26650], ["20230517", 27450, 23371, 27100, 27600, 26900], ["20230518", 27300, 35658, 27400, 27700, 27100], ["20230519", 27950, 30604, 27550, 28150, 27500], ["20230522", 27150, 46675, 27950, 28000, 27100], ["20230523", 27000, 40174, 27200, 27350, 26800], ["20230524", 27300, 39492, 26800, 27400, 26700], ["20230525", 27100, 18695, 27000, 27400, 26900], ["20230526", 26900, 15025, 27250, 27250, 26800], ["20230530", 26850, 19826, 27150, 27150, 26750], ["20230531", 26250, 70444, 26900, 27250, 26250], ["20230601", 26700, 21481, 26250, 26750, 26150], ["20230602", 26950, 23973, 26750, 27000, 26600], ["20230605", 26600, 26750, 26950, 27200, 26550], ["20230607", 26400, 47093, 26700, 26900, 26300], ["20230608", 26250, 37775, 26400, 26650, 26050], ["20230609", 26100, 27606, 26300, 26550, 26100], ["20230612", 25550, 51950, 26200, 26250, 25550], ["20230613", 25800, 54751, 25650, 26000, 25300], ["20230614", 26950, 126821, 25800, 27000, 25800], ["20230615", 26700, 17354, 26950, 27200, 26500], ["20230616", 26000, 59879, 26650, 26750, 25950], ["20230619", 25700, 34199, 26000, 26100, 25450], ["20230620", 25550, 25723, 25700, 25850, 25550], ["20230621", 25150, 73720, 25600, 26000, 24800], ["20230622", 25550, 36149, 25150, 25800, 25000], ["20230623", 25350, 33759, 25400, 25600, 25050], ["20230626", 24900, 42553, 25350, 25350, 24900], ["20230627", 25300, 30759, 24950, 25300, 24650], ["20230628", 25250, 22619, 25300, 25550, 25050], ["20230629", 24700, 42908, 25400, 25400, 24450], ["20230630", 24600, 32098, 24900, 24950, 24250], ["20230703", 24250, 42429, 24600, 24850, 24150], ["20230704", 23700, 52520, 24150, 24300, 23600], ["20230705", 23600, 53377, 23700, 23800, 23200], ["20230706", 23600, 43189, 23400, 23950, 23200], ["20230707", 23100, 47055, 23350, 23600, 22800], ["20230710", 23400, 37170, 23100, 23850, 23050], ["20230711", 24300, 30286, 23400, 24300, 23400], ["20230712", 23900, 50286, 24300, 24500, 23750], ["20230713", 23800, 68393, 24150, 24300, 23600], ["20230714", 24300, 44433, 23850, 24700, 23850], ["20230717", 25700, 48582, 24150, 25950, 24100], ["20230718", 24650, 93189, 25850, 26150, 24650], ["20230719", 25650, 52043, 24850, 26000, 24750], ["20230720", 26850, 92128, 25650, 26900, 25200], ["20230721", 25850, 34925, 26450, 26550, 25850], ["20230724", 24600, 52395, 25850, 25850, 24250], ["20230725", 24100, 47186, 24600, 24750, 24100], ["20230726", 23550, 125850, 24200, 24250, 23350], ["20230727", 25250, 65292, 23400, 25450, 23400], ["20230728", 24950, 19445, 25100, 25450, 24750], ["20230731", 25100, 74606, 24950, 25750, 24500], ["20230801", 26200, 58208, 25350, 26650, 25150], ["20230802", 25950, 30140, 26050, 26550, 25800], ["20230803", 25850, 46358, 25650, 26100, 25100], ["20230804", 26000, 20188, 25900, 26250, 25650], ["20230807", 26750, 75642, 26000, 26950, 25700], ["20230808", 26500, 48183, 26900, 27000, 26250], ["20230809", 26050, 58778, 26550, 26700, 25850], ["20230810", 26450, 95164, 26800, 27400, 26400], ["20230811", 26000, 83524, 26700, 26950, 25950], ["20230814", 26500, 57612, 26100, 26650, 25800], ["20230816", 25300, 36184, 26350, 26350, 25300], ["20230817", 25050, 44612, 25300, 25400, 24600], ["20230818", 25900, 46485, 24800, 26200, 24650], ["20230821", 26850, 57523, 25900, 26950, 25750], ["20230822", 26400, 27516, 26950, 27050, 26250], ["20230823", 25650, 34541, 26550, 26550, 25400], ["20230824", 25500, 36504, 25850, 26100, 25400], ["20230825", 25150, 22833, 25200, 25950, 25000], ["20230828", 25300, 31035, 25250, 25800, 24950], ["20230829", 25250, 55043, 25350, 25700, 25150], ["20230830", 26500, 79407, 25400, 26550, 25400], ["20230831", 26000, 54465, 26600, 26750, 25800], ["20230901", 26000, 43722, 26000, 26500, 25800], ["20230904", 25700, 25930, 26000, 26200, 25650], ["20230905", 25750, 56891, 25650, 26550, 25650], ["20230906", 25300, 43022, 25750, 25850, 25250], ["20230907", 25050, 36797, 25150, 25500, 24950], ["20230908", 25250, 26428, 25200, 25550, 25100], ["20230911", 25150, 20172, 25250, 25650, 25150], ["20230912", 25200, 29937, 25200, 25800, 25200], ["20230913", 24450, 61642, 25500, 25500, 24450], ["20230914", 24950, 26039, 24600, 25150, 24500], ["20230915", 24500, 308979, 24950, 25200, 24500], ["20230918", 24000, 82358, 24400, 24800, 24000], ["20230919", 24000, 48974, 24100, 24250, 23900], ["20230920", 23650, 45773, 24000, 24100, 23550], ["20230921", 23400, 42496, 23550, 23800, 23250], ["20230922", 22950, 59665, 23200, 23500, 22800], ["20230925", 22700, 43829, 23000, 23200, 22650], ["20230926", 22300, 34855, 22750, 22900, 22250], ["20230927", 22750, 25663, 22100, 22850, 22100], ["20231004", 21900, 38138, 22500, 22550, 21900], ["20231005", 21750, 47208, 22050, 22450, 21500], ["20231006", 21750, 26748, 21750, 22200, 21750], ["20231010", 21750, 41902, 21900, 22450, 21600], ["20231011", 22200, 23204, 21900, 22500, 21900], ["20231012", 22500, 22481, 22200, 22700, 22200], ["20231013", 22100, 28668, 22300, 22500, 21900], ["20231016", 21900, 31832, 22050, 22200, 21650], ["20231017", 22200, 25124, 21950, 22300, 21900], ["20231018", 22450, 20123, 22150, 22500, 22150], ["20231019", 21550, 58304, 22200, 22250, 21400], ["20231020", 21200, 58257, 21450, 21650, 20850], ["20231023", 20750, 40027, 20900, 21250, 20550], ["20231024", 21350, 93999, 20700, 21350, 20000], ["20231025", 21600, 21466, 21350, 21600, 21100], ["20231026", 20600, 58026, 21150, 21300, 20600], ["20231027", 21000, 17942, 20600, 21200, 20600], ["20231030", 21350, 17898, 20850, 21350, 20850], ["20231031", 21350, 44410, 21550, 21750, 20950], ["20231101", 21650, 29546, 21550, 21700, 21250], ["20231102", 21750, 70843, 21900, 22300, 21600], ["20231103", 22350, 44224, 21850, 22550, 21800], ["20231106", 22950, 55660, 22650, 23050, 22550], ["20231107", 22750, 69715, 22950, 23700, 22500], ["20231108", 23200, 42425, 23150, 23250, 22750], ["20231109", 22850, 73158, 23350, 23750, 22800], ["20231110", 22650, 68090, 22800, 23050, 22050], ["20231113", 22150, 47922, 23100, 23100, 22050], ["20231114", 22300, 25822, 22200, 22550, 22150], ["20231115", 23350, 61327, 22800, 23500, 22550], ["20231116", 22800, 49977, 23200, 23250, 22700], ["20231117", 22400, 37433, 22850, 22850, 22250], ["20231120", 22700, 34571, 22500, 22950, 22350], ["20231121", 22800, 27319, 22850, 22950, 22650], ["20231122", 22800, 27271, 22750, 23050, 22500], ["20231123", 22800, 30115, 22800, 23100, 22750], ["20231124", 22900, 32787, 22850, 23250, 22800], ["20231127", 23000, 38020, 22900, 23450, 22850], ["20231128", 22900, 31122, 23100, 23300, 22850], ["20231129", 23000, 93358, 23000, 23600, 22850], ["20231130", 23500, 42676, 23050, 23500, 22900], ["20231201", 23150, 30090, 23350, 23650, 23150], ["20231204", 23200, 55616, 23300, 23850, 22750], ["20231205", 22800, 77563, 23100, 23200, 22700], ["20231206", 23250, 66708, 22800, 23300, 22700], ["20231207", 22550, 79766, 23150, 23200, 22200], ["20231208", 23400, 114811, 22600, 23500, 22600], ["20231211", 23150, 46074, 23400, 23500, 23000], ["20231212", 23450, 41897, 23100, 23450, 23050], ["20231213", 24200, 133325, 23550, 24350, 23200], ["20231214", 23800, 100851, 24350, 24500, 23800], ["20231215", 24200, 85114, 23900, 24300, 23650], ["20231218", 23950, 39168, 24200, 24250, 23800], ["20231219", 23750, 31537, 23950, 23950, 23600], ["20231220", 23650, 103311, 23700, 23950, 23400], ["20231221", 23500, 31820, 23600, 23750, 23450], ["20231222", 22900, 82476, 23600, 23600, 22850], ["20231226", 23300, 64235, 23000, 23400, 22800], ["20231227", 23400, 20581, 23350, 23400, 23100], ["20231228", 23350, 24506, 23500, 23500, 23200], ["20240102", 23450, 30465, 23200, 23550, 23150], ["20240103", 22900, 33910, 23300, 23500, 22800], ["20240104", 22450, 61311, 22950, 22950, 22300], ["20240105", 22150, 65823, 22450, 22600, 22000], ["20240108", 22500, 43801, 22200, 22850, 22150], ["20240109", 22800, 38528, 22750, 22900, 22450], ["20240110", 23050, 57682, 22650, 23150, 22650], ["20240111", 23150, 37670, 23050, 23350, 22850], ["20240112", 22900, 49226, 22900, 23200, 22700], ["20240115", 21100, 443661, 22750, 22750, 20550], ["20240116", 21050, 92641, 21100, 21200, 20600], ["20240117", 20700, 68858, 20900, 21050, 20550], ["20240118", 20350, 70498, 20700, 20800, 20250], ["20240119", 20350, 59147, 20500, 20700, 20150], ["20240122", 20500, 42406, 20500, 20650, 20350], ["20240123", 20850, 71247, 20400, 20950, 20350], ["20240124", 20800, 76899, 20800, 21150, 20500], ["20240125", 21350, 66130, 20800, 21500, 20600], ["20240126", 21750, 85484, 21400, 22000, 21300], ["20240129", 22450, 148619, 21850, 22650, 21650], ["20240130", 23600, 367163, 22300, 24250, 22300], ["20240131", 24800, 566372, 24200, 25350, 22800], ["20240201", 26600, 474132, 25200, 26700, 24600], ["20240202", 25750, 238150, 26200, 26550, 24950], ["20240205", 26450, 290433, 25550, 27300, 24900], ["20240206", 25800, 117234, 26000, 26500, 25450], ["20240207", 25650, 117972, 25800, 26300, 25400], ["20240208", 25400, 74252, 25700, 25900, 25150], ["20240213", 25100, 149968, 25500, 25900, 24750], ["20240214", 27150, 525186, 25750, 27350, 24050], ["20240215", 26550, 290579, 26550, 27100, 26000], ["20240216", 28150, 266394, 26400, 28250, 26400], ["20240219", 28700, 199544, 28000, 28950, 27800], ["20240220", 28750, 163247, 28750, 29250, 28350], ["20240221", 28550, 128227, 28700, 29000, 28050], ["20240222", 28100, 123589, 28550, 28550, 27700], ["20240223", 28350, 73969, 28000, 28750, 27850], ["20240226", 27850, 86575, 28500, 28600, 27750], ["20240227", 28000, 69774, 27850, 28100, 27300], ["20240228", 28000, 85600, 27600, 28300, 27400], ["20240229", 26550, 134688, 27800, 28000, 26550], ["20240304", 27100, 67523, 26750, 27400, 26700], ["20240305", 26900, 58533, 26850, 27300, 26750], ["20240306", 25400, 171422, 26850, 26950, 25350], ["20240307", 25150, 118456, 25450, 25500, 24800], ["20240308", 24750, 127298, 25150, 25400, 24600], ["20240311", 25500, 89237, 24750, 25550, 24700], ["20240312", 25000, 156246, 25350, 25550, 24600], ["20240313", 25400, 74850, 24950, 25500, 24850], ["20240314", 25700, 74190, 25300, 25950, 25100], ["20240315", 25350, 64729, 25700, 25950, 25300], ["20240318", 25900, 64939, 25350, 26200, 25350], ["20240319", 26250, 55740, 25850, 26550, 25750], ["20240320", 25900, 66609, 26250, 26450, 25750], ["20240321", 25600, 57759, 25900, 26200, 25550], ["20240322", 25650, 61684, 25600, 25750, 25050], ["20240325", 26700, 75358, 25750, 27000, 25700], ["20240326", 26750, 57411, 26700, 27150, 26600], ["20240327", 26700, 69626, 26750, 27100, 26550], ["20240328", 25250, 104996, 26650, 26700, 25250], ["20240329", 24700, 45751, 25250, 25400, 24700], ["20240401", 24800, 67956, 24850, 25200, 24650], ["20240402", 23800, 85778, 24700, 24750, 23600], ["20240403", 23500, 56738, 23700, 23900, 23400], ["20240404", 23150, 47283, 23550, 23800, 23000], ["20240405", 22800, 68952, 22950, 23100, 22650], ["20240408", 22750, 24165, 22950, 22950, 22550], ["20240409", 22750, 21089, 22750, 23150, 22700], ["20240411", 22700, 33226, 22750, 22950, 22500], ["20240412", 22850, 39062, 22900, 23250, 22750], ["20240415", 22400, 28755, 22800, 22800, 22250], ["20240416", 22350, 47558, 22200, 22400, 21900], ["20240417", 22000, 72963, 22250, 22600, 21950], ["20240418", 22350, 36151, 22000, 22400, 21950], ["20240419", 22500, 38115, 22300, 22600, 22150], ["20240422", 22850, 33834, 22500, 23100, 22450], ["20240423", 22750, 1030021, 22850, 23050, 22600], ["20240424", 22850, 28146, 23000, 23000, 22750], ["20240425", 23000, 25494, 22950, 23100, 22700], ["20240426", 22900, 33128, 22900, 23050, 22800], ["20240429", 23750, 50230, 22900, 23750, 22900], ["20240430", 23700, 34885, 23700, 23800, 23400], ["20240502", 23500, 32315, 23700, 23800, 23450], ["20240503", 23350, 36557, 23650, 23750, 23150], ["20240507", 23500, 37408, 23400, 23600, 23250], ["20240508", 23200, 83856, 23500, 23650, 22900], ["20240509", 25250, 302858, 23600, 25550, 23550], ["20240510", 24350, 149799, 25150, 25350, 24350], ["20240513", 24350, 72843, 24350, 24900, 23800], ["20240514", 24650, 52978, 24350, 24850, 24200], ["20240516", 24250, 89403, 25000, 25050, 24150], ["20240517", 23750, 45893, 24150, 24300, 23650], ["20240520", 23100, 76790, 23700, 23700, 23000], ["20240521", 22750, 60384, 23100, 23200, 22600], ["20240522", 23150, 25696, 22800, 23250, 22750], ["20240523", 22800, 44621, 23100, 23100, 22700], ["20240524", 22500, 28945, 22650, 22850, 22500], ["20240527", 22700, 42886, 22650, 22800, 22350], ["20240528", 22500, 37854, 22650, 22850, 22350], ["20240529", 21950, 72169, 22500, 22500, 21750], ["20240530", 21950, 17067, 21850, 22150, 21750], ["20240531", 21950, 43492, 22050, 22200, 21700], ["20240603", 22100, 23324, 22100, 22250, 21950], ["20240604", 22150, 22679, 22300, 22300, 21950], ["20240605", 22400, 44251, 22200, 22650, 22100], ["20240607", 22300, 27193, 22400, 22550, 22200], ["20240610", 22350, 41984, 22100, 22400, 21950], ["20240611", 22400, 69718, 22350, 22500, 21850], ["20240612", 22250, 42547, 22400, 22500, 22000], ["20240613", 22150, 46016, 22300, 22450, 22100], ["20240614", 21550, 118337, 22150, 22150, 21500], ["20240617", 21750, 44649, 21650, 21900, 21500], ["20240618", 21400, 96691, 21750, 21850, 21200], ["20240619", 21150, 82278, 21400, 21400, 21050], ["20240620", 21750, 61083, 21250, 21850, 21050], ["20240621", 21600, 56225, 21650, 21750, 21150], ["20240624", 21400, 99828, 21700, 21750, 20850], ["20240625", 21000, 82858, 21150, 21250, 20700], ["20240626", 20750, 60879, 21000, 21050, 20700], ["20240627", 20700, 75776, 20750, 20800, 20400], ["20240628", 20750, 47288, 20700, 20900, 20600], ["20240701", 20550, 62732, 20900, 20950, 20400], ["20240702", 20750, 99043, 20500, 20750, 20300], ["20240703", 20300, 108278, 20650, 20700, 20100], ["20240704", 20050, 96911, 20300, 20450, 19960], ["20240705", 20250, 125422, 20100, 20300, 19780], ["20240708", 20550, 53988, 20250, 20600, 20150], ["20240709", 20350, 79261, 20550, 20650, 20100], ["20240710", 20800, 81240, 20350, 20800, 20200], ["20240711", 21000, 144135, 20800, 21550, 20700], ["20240712", 21000, 99707, 20900, 21550, 20900], ["20240715", 20850, 105436, 21000, 21150, 20400], ["20240716", 20550, 51744, 20850, 20900, 20500], ["20240717", 20700, 79543, 20750, 21100, 20600], ["20240718", 21150, 94483, 20650, 21150, 20300], ["20240719", 20650, 67524, 21100, 21150, 20550], ["20240722", 20600, 66060, 20750, 20950, 20350], ["20240723", 20550, 60250, 20650, 20850, 20500], ["20240724", 20300, 41236, 20550, 20700, 20200], ["20240725", 20150, 83671, 20100, 20400, 19970], ["20240726", 19590, 179426, 20150, 20250, 19520], ["20240729", 19450, 98544, 19590, 19630, 19300], ["20240730", 19070, 135041, 19320, 19480, 19050], ["20240731", 19230, 64217, 19050, 19400, 19020], ["20240801", 19720, 103433, 19390, 19770, 19300], ["20240802", 19100, 75131, 19650, 19650, 19070], ["20240805", 17660, 192158, 19100, 19130, 17270], ["20240806", 19170, 250819, 18200, 19620, 18200], ["20240807", 19200, 101731, 19150, 19490, 19030], ["20240808", 18730, 66507, 18990, 19210, 18720], ["20240809", 18910, 83194, 19000, 19090, 18810], ["20240812", 19520, 65903, 18900, 19570, 18890], ["20240813", 19700, 48118, 19520, 19700, 19360], ["20240814", 19660, 58904, 19720, 19840, 19310], ["20240816", 19380, 66708, 19690, 19780, 19360], ["20240819", 19620, 58084, 19400, 19710, 19390], ["20240820", 19720, 50588, 19550, 19960, 19550], ["20240821", 19660, 39960, 19600, 19980, 19600], ["20240822", 19810, 36881, 19800, 19900, 19500], ["20240823", 19750, 31734, 19620, 19870, 19560], ["20240826", 19880, 27922, 19750, 19950, 19600], ["20240827", 19800, 32595, 19850, 19950, 19790], ["20240828", 19290, 62597, 19600, 19820, 18610], ["20240829", 19660, 52224, 19140, 19770, 19030], ["20240830", 19940, 36198, 19690, 19940, 19550], ["20240902", 19890, 33386, 19940, 20100, 19760], ["20240903", 19830, 41618, 19800, 20050, 19610], ["20240904", 19040, 71393, 19700, 19700, 18890], ["20240905", 19250, 50770, 19080, 19380, 18960], ["20240906", 17980, 145001, 19240, 19250, 17910], ["20240909", 17780, 60901, 17710, 17930, 17470], ["20240910", 17900, 51642, 17900, 18140, 17720], ["20240911", 17400, 87979, 17900, 18000, 17400], ["20240912", 17300, 92191, 17450, 17530, 17220], ["20240913", 17510, 77939, 17390, 17560, 17210], ["20240919", 17490, 84619, 17630, 17690, 17390], ["20240920", 16920, 176486, 17530, 17700, 16920], ["20240923", 16970, 62952, 17090, 17140, 16730], ["20240924", 17010, 45757, 17000, 17070, 16810], ["20240925", 17340, 58165, 17020, 17550, 16990], ["20240926", 17510, 34651, 17480, 17520, 17320], ["20240927", 17590, 44751, 17510, 17730, 17460], ["20240930", 17060, 55766, 17420, 17690, 17030], ["20241002", 16720, 68448, 17060, 17060, 16630], ["20241004", 16790, 49819, 16720, 17020, 16590], ["20241007", 16960, 27283, 16930, 17040, 16670], ["20241008", 16710, 46368, 16950, 16950, 16640], ["20241010", 16530, 61931, 16720, 16720, 16470], ["20241011", 16580, 32938, 16640, 16640, 16490], ["20241014", 16690, 33435, 16580, 16700, 16490], ["20241015", 16600, 42892, 16650, 16760, 16510], ["20241016", 16460, 43945, 16650, 16650, 16440], ["20241017", 16160, 95384, 16500, 16500, 16130], ["20241018", 15920, 64629, 16160, 16200, 15890], ["20241021", 16260, 85058, 15900, 16400, 15840], ["20241022", 15820, 51866, 16150, 16330, 15820], ["20241023", 16070, 41968, 15830, 16080, 15750], ["20241024", 15940, 22821, 16050, 16050, 15800], ["20241025", 15670, 49688, 15940, 15990, 15640], ["20241028", 16420, 78419, 15810, 16470, 15750], ["20241029", 16530, 29534, 16260, 16550, 16130], ["20241030", 16620, 43980, 16530, 16860, 16450], ["20241031", 16820, 56333, 16510, 16870, 16390], ["20241101", 16450, 31245, 16800, 16800, 16430], ["20241104", 16480, 30723, 16450, 16570, 16310], ["20241105", 16670, 29059, 16480, 16810, 16370], ["20241106", 16390, 46064, 16690, 16800, 16220], ["20241107", 16470, 26387, 16360, 16570, 16190], ["20241108", 16250, 25252, 16500, 16650, 16220], ["20241111", 15790, 51700, 16250, 16250, 15680], ["20241112", 16890, 350413, 16080, 17290, 16080], ["20241113", 16680, 198322, 16540, 17570, 16540], ["20241114", 15640, 247254, 16680, 16870, 15510], ["20241115", 16710, 116054, 15620, 16830, 15600], ["20241118", 16960, 90994, 16710, 17290, 16680], ["20241119", 17270, 75081, 16870, 17300, 16870], ["20241120", 17030, 62387, 17270, 17320, 16950], ["20241121", 17070, 72071, 16950, 17340, 16950], ["20241122", 16980, 91767, 17200, 17310, 16900], ["20241125", 16320, 321818, 17090, 17090, 16320], ["20241126", 16960, 138181, 16410, 17120, 16270], ["20241127", 17190, 126174, 16980, 17280, 16630], ["20241128", 17680, 156504, 17200, 18040, 17200], ["20241129", 17590, 79739, 17710, 17830, 17420], ["20241202", 17750, 89688, 17600, 17960, 17520], ["20241203", 18130, 99184, 17750, 18130, 17660], ["20241204", 18070, 109575, 17770, 18130, 17760], ["20241205", 18460, 175732, 18200, 18580, 18110], ["20241206", 18210, 133515, 18460, 18470, 17840], ["20241209", 17260, 125384, 18100, 18100, 17200], ["20241210", 18180, 106061, 17400, 18200, 17400], ["20241211", 18320, 64381, 18430, 18430, 18070], ["20241212", 18640, 98038, 18500, 18700, 18340], ["20241213", 19210, 139643, 18650, 19250, 18640], ["20241216", 18890, 65609, 19210, 19400, 18730], ["20241217", 18940, 69039, 18820, 19210, 18750], ["20241218", 18900, 55389, 18940, 19090, 18580], ["20241219", 18750, 70009, 18590, 18960, 18550], ["20241220", 18770, 57398, 18890, 18890, 18500], ["20241223", 18550, 57764, 18590, 18850, 18390], ["20241224", 18600, 67929, 18550, 19070, 18520], ["20241226", 18350, 30109, 18590, 18760, 18340], ["20241227", 17900, 50121, 18210, 18350, 17680], ["20241230", 17650, 53489, 17770, 17890, 17330], ["20250102", 17590, 25472, 17800, 17820, 17340], ["20250103", 17650, 26285, 17580, 17900, 17580], ["20250106", 17950, 20673, 17730, 17980, 17660], ["20250107", 17710, 21951, 17950, 18150, 17670], ["20250108", 18700, 83822, 17860, 18930, 17790], ["20250109", 18720, 62557, 18870, 19470, 18700], ["20250110", 18850, 29196, 19190, 19190, 18580], ["20250113", 18680, 43330, 18850, 19040, 18610], ["20250114", 18790, 40575, 18670, 19170, 18670], ["20250115", 18680, 28126, 18790, 18910, 18620], ["20250116", 18930, 21904, 18700, 18950, 18630], ["20250117", 18880, 21195, 18910, 19070, 18710], ["20250120", 18530, 36220, 18910, 18910, 18400], ["20250121", 18440, 11705, 18630, 18650, 18350], ["20250122", 18400, 29557, 18440, 18680, 18380], ["20250123", 18140, 24631, 18480, 18480, 18080], ["20250124", 17840, 70602, 18150, 18200, 17820], ["20250131", 18630, 74556, 17880, 19070, 17880], ["20250203", 19590, 125141, 18560, 19690, 18430], ["20250204", 19650, 75866, 19710, 19880, 19430], ["20250205", 19790, 57628, 19430, 19880, 19430], ["20250206", 19680, 31105, 19600, 19850, 19440], ["20250207", 19500, 90993, 19890, 20300, 19390], ["20250210", 19060, 54820, 19500, 19720, 19020], ["20250211", 19910, 90539, 19070, 20100, 19070], ["20250212", 19620, 46671, 20100, 20100, 19540], ["20250213", 19690, 45676, 19630, 20100, 19590], ["20250214", 18420, 206662, 19720, 19910, 18240], ["20250217", 18530, 95776, 18480, 19020, 18430], ["20250218", 19090, 61790, 18650, 19120, 18460], ["20250219", 19610, 111112, 19100, 19990, 19090], ["20250220", 20200, 106055, 19910, 20300, 19510], ["20250221", 20350, 76847, 20350, 20650, 20050], ["20250224", 20150, 44604, 20250, 20250, 19910], ["20250225", 20500, 122494, 20200, 21000, 20200], ["20250226", 20600, 98828, 20500, 21350, 20450], ["20250227", 20000, 64963, 20400, 20400, 19920], ["20250228", 19750, 58086, 19880, 20150, 19740], ["20250304", 19100, 44905, 19750, 19990, 19090], ["20250305", 19310, 36526, 19080, 19480, 19080], ["20250306", 19430, 39679, 19400, 19570, 19270], ["20250307", 19490, 38473, 19430, 19850, 19280], ["20250310", 19390, 27504, 19500, 19700, 19230], ["20250311", 18840, 67596, 19200, 19200, 18830], ["20250312", 18500, 83111, 18890, 19100, 18330], ["20250313", 18090, 73785, 18670, 18670, 18090], ["20250314", 18120, 36005, 18100, 18380, 18030], ["20250317", 18180, 43252, 18190, 18450, 18160], ["20250318", 18290, 36575, 18180, 18360, 18170], ["20250319", 18470, 43152, 18350, 18500, 18200], ["20250320", 18390, 37091, 18560, 18610, 18340], ["20250321", 18390, 56651, 18390, 18410, 18030], ["20250324", 18390, 50941, 18200, 18840, 18200], ["20250325", 18380, 38077, 18400, 18720, 18360], ["20250326", 18560, 39274, 18400, 18590, 18170], ["20250327", 18350, 24284, 18470, 18610, 18350], ["20250328", 18080, 53569, 18250, 18280, 17950], ["20250331", 17560, 72727, 17900, 17900, 17420], ["20250401", 18700, 136341, 17580, 18930, 17580], ["20250402", 18700, 32639, 18700, 18920, 18380], ["20250403", 18720, 23398, 18510, 18880, 18430], ["20250404", 19200, 66026, 18420, 19200, 18420], ["20250407", 19200, 114258, 18790, 19490, 18790], ["20250408", 19360, 82454, 19290, 19920, 19250], ["20250409", 19740, 88017, 19310, 19860, 19310], ["20250410", 20400, 94427, 20100, 20450, 19860], ["20250411", 21100, 129990, 20250, 21250, 20200], ["20250414", 21850, 129648, 21050, 22000, 20800], ["20250415", 21800, 92503, 21950, 21950, 20850], ["20250416", 21800, 56360, 21600, 22000, 21550], ["20250417", 21950, 27315, 21800, 22000, 21600], ["20250418", 21100, 96696, 21800, 21800, 21050], ["20250421", 21350, 35738, 20900, 21550, 20900], ["20250422", 21750, 50687, 21350, 21850, 21350], ["20250423", 21500, 59497, 21700, 21800, 21450], ["20250424", 21650, 82643, 22200, 22200, 21400], ["20250425", 21350, 62135, 21050, 21550, 20975], ["20250428", 21800, 66247, 21400, 22250, 21400], ["20250429", 22350, 59121, 22000, 22350, 21800], ["20250430", 22200, 53841, 22400, 22600, 22200], ["20250502", 22000, 44420, 22000, 22450, 21850], ["20250507", 22250, 52357, 21800, 22350, 21800], ["20250508", 22350, 64810, 22200, 22400, 21900], ["20250509", 22450, 75125, 22200, 22450, 22000], ["20250512", 22700, 45251, 22400, 22700, 22150], ["20250513", 20550, 264418, 22500, 22500, 20400], ["20250514", 20200, 218789, 20700, 20750, 20000], ["20250515", 20350, 72199, 20200, 20550, 20050], ["20250516", 19920, 99439, 20250, 20400, 19700], ["20250519", 19400, 71546, 19910, 19910, 19380], ["20250520", 19530, 64828, 19400, 19590, 19180], ["20250521", 19160, 46951, 19310, 19630, 19100], ["20250522", 19070, 33102, 19290, 19290, 18960], ["20250523", 18900, 43547, 19010, 19090, 18710], ["20250526", 18770, 112538, 18920, 19090, 18540], ["20250527", 18900, 73502, 18900, 19160, 18760], ["20250528", 18990, 36314, 19000, 19170, 18560], ["20250529", 19140, 51254, 19180, 19190, 18950], ["20250530", 19060, 40962, 19160, 19240, 19000], ["20250602", 19280, 22941, 19060, 19330, 19060], ["20250604", 19680, 118976, 19390, 19690, 19110], ["20250605", 21950, 483554, 19740, 22550, 19740], ["20250609", 24350, 419105, 22500, 25550, 22250], ["20250610", 24700, 188831, 24450, 25000, 23950], ["20250611", 25000, 124699, 25100, 25200, 24450], ["20250612", 25400, 115004, 25000, 25750, 25000], ["20250613", 28550, 559921, 27700, 28600, 27050], ["20250616", 27500, 175743, 28000, 28800, 27500], ["20250617", 29150, 259142, 28500, 29300, 28250], ["20250618", 32200, 507304, 29500, 32300, 29300], ["20250619", 33650, 563647, 33650, 35000, 32800], ["20250620", 33950, 326726, 32950, 34250, 32300], ["20250623", 32450, 297220, 33200, 33300, 30800], ["20250624", 32950, 2476047, 33750, 34650, 32050], ["20250625", 31900, 365392, 33600, 34200, 31800], ["20250626", 29500, 391411, 30700, 31050, 28900], ["20250630", 29350, 74523, 29500, 29800, 29000], ["20250701", 29400, 81698, 29350, 29850, 29200], ["20250702", 29000, 67102, 30200, 30250, 28900], ["20250703", 29050, 45572, 29400, 29550, 28950], ["20250704", 28100, 89102, 29100, 29550, 27950], ["20250707", 28000, 88632, 28100, 28450, 27500], ["20250708", 28300, 48749, 28400, 28800, 28100], ["20250709", 29600, 620625, 29500, 32300, 28600], ["20250710", 29200, 162343, 29100, 29550, 28900], ["20250711", 30700, 372574, 29950, 31550, 29650], ["20250714", 29150, 233922, 30200, 30400, 28950], ["20250715", 29550, 87479, 29150, 29950, 29100], ["20250716", 28750, 138954, 29250, 29250, 28300], ["20250717", 28950, 141656, 29300, 29850, 28450], ["20250718", 29050, 62294, 29250, 29350, 28650], ["20250721", 29450, 57211, 29250, 29650, 29100], ["20250722", 29750, 116785, 29600, 30650, 28950], ["20250723", 28700, 66548, 29900, 29900, 28550], ["20250724", 28650, 77347, 28700, 29150, 28250], ["20250725", 29500, 38579, 29100, 29500, 28800], ["20250728", 29400, 68340, 29450, 29550, 28550], ["20250729", 30800, 1428787, 35150, 36200, 30600], ["20250730", 28700, 396961, 30350, 30550, 28650], ["20250731", 28700, 217829, 28700, 28850, 27800], ["20250801", 26950, 206713, 28150, 28400, 26900], ["20250804", 29250, 503973, 27050, 30300, 27050], ["20250805", 29300, 166095, 28950, 29850, 28850], ["20250806", 28550, 221563, 29500, 29950, 28200], ["20250807", 28700, 122817, 28650, 28850, 28050], ["20250808", 29500, 125695, 29000, 29650, 28800], ["20250811", 29550, 79969, 29400, 29600, 28850], ["20250812", 27800, 168505, 28950, 28950, 27600], ["20250813", 27650, 58908, 27950, 28100, 27600], ["20250814", 27550, 52727, 27700, 28200, 27450], ["20250818", 27200, 66187, 27800, 27800, 27100], ["20250819", 27200, 73111, 27150, 27450, 26900], ["20250820", 26800, 82601, 26800, 27000, 25950], ["20250821", 26750, 52296, 27050, 27650, 26700], ["20250822", 26400, 65936, 26950, 27150, 26200], ["20250825", 27000, 56412, 26650, 27000, 26500], ["20250826", 26800, 314895, 26800, 27200, 26300], ["20250828", 25900, 63931, 26350, 26350, 25700], ["20250829", 26000, 26868, 26000, 26300, 25900], ["20250901", 25100, 71204, 26100, 26100, 24800], ["20250902", 24950, 41447, 24850, 25400, 24750], ["20250903", 24800, 24236, 24950, 25000, 24650], ["20250904", 25000, 18271, 24750, 25150, 24750], ["20250905", 24900, 33189, 25300, 25300, 24650], ["20250908", 25450, 34312, 25050, 25500, 25000], ["20250909", 26100, 26027, 25450, 26100, 25350], ["20250910", 26650, 74215, 26850, 26900, 26050], ["20250911", 27450, 98055, 27050, 27550, 27000], ["20250912", 27900, 101523, 27700, 28350, 27350], ["20250915", 27450, 41708, 28050, 28100, 27400], ["20250916", 26900, 64872, 28100, 28150, 26700], ["20250917", 27350, 40410, 27250, 27450, 26850], ["20250918", 27400, 30864, 27250, 27650, 26800], ["20250919", 27300, 53556, 27600, 27700, 27100], ["20250922", 26700, 37070, 27500, 27500, 26700], ["20250923", 26350, 31587, 27000, 27000, 26200], ["20250924", 25700, 57776, 26450, 26650, 25550], ["20250925", 26700, 170960, 25950, 27150, 25350], ["20250926", 26100, 108215, 26500, 27500, 25550], ["20250929", 28450, 403274, 28950, 29350, 27750], ["20250930", 27000, 118597, 28150, 28150, 27000], ["20251001", 28750, 1649896, 27050, 33050, 26200], ["20251002", 28200, 268720, 29050, 29250, 28200], ["20251010", 27850, 149824, 28000, 28150, 27450], ["20251013", 26900, 79451, 26950, 27200, 26650], ["20251014", 26250, 126287, 27150, 27250, 26150], ["20251015", 26850, 71384, 26350, 26950, 25900], ["20251016", 26350, 64607, 26850, 27050, 26050], ["20251017", 26300, 65128, 26150, 26800, 25950], ["20251020", 26200, 129671, 26150, 26250, 25600], ["20251021", 26600, 117078, 26600, 27050, 26250], ["20251022", 26800, 51006, 26650, 26800, 25950], ["20251023", 26150, 62585, 26500, 26700, 26000], ["20251024", 27850, 171942, 27350, 28350, 27350], ["20251027", 28250, 122900, 27800, 28550, 27600], ["20251028", 28750, 154657, 28350, 29100, 28200], ["20251029", 28650, 103011, 28700, 29150, 28350], ["20251030", 27850, 71815, 28550, 28750, 27750], ["20251031", 28950, 113340, 28000, 29100, 27950], ["20251103", 30250, 245078, 29350, 30550, 29100], ["20251104", 30750, 198634, 29500, 30900, 29400], ["20251105", 29450, 99870, 30000, 30000, 28850], ["20251106", 29150, 107416, 29550, 29900, 28650], ["20251107", 28550, 98397, 28650, 29500, 28000], ["20251110", 29200, 83344, 29100, 29600, 29000], ["20251111", 29850, 180014, 29700, 30700, 29250], ["20251112", 30650, 71775, 30000, 30800, 29700], ["20251113", 30850, 61030, 30650, 31350, 30600], ["20251114", 30350, 57042, 30200, 30650, 30050], ["20251117", 32000, 186103, 30300, 32150, 30050], ["20251118", 31200, 97548, 31600, 32450, 31050], ["20251119", 32000, 91816, 31000, 32100, 30400], ["20251120", 32750, 111452, 32300, 32900, 31450], ["20251121", 32750, 55126, 31900, 32900, 31650], ["20251124", 33050, 121712, 32850, 33350, 32200], ["20251125", 32850, 84153, 33200, 33200, 32100], ["20251126", 33600, 67931, 32850, 33750, 32700], ["20251127", 33100, 48051, 33500, 33550, 32600], ["20251128", 32950, 59608, 33150, 33150, 32100], ["20251201", 33350, 63667, 32900, 33800, 32900], ["20251202", 33600, 58593, 33200, 34000, 33200], ["20251203", 33600, 45762, 33400, 33850, 33150], ["20251204", 33250, 29009, 33200, 33650, 33150], ["20251205", 32350, 39649, 33100, 33550, 32300], ["20251208", 31100, 158582, 32350, 32650, 30500], ["20251209", 30650, 34832, 30950, 31000, 30400], ["20251210", 29900, 61763, 31000, 31000, 29700], ["20251211", 29650, 55636, 30100, 30300, 29600], ["20251212", 30000, 125013, 29900, 30550, 29700], ["20251215", 30750, 107131, 29650, 31500, 29650], ["20251216", 29500, 62388, 30500, 31300, 29500], ["20251217", 28550, 92983, 29800, 29900, 28300], ["20251218", 29100, 44562, 28450, 29300, 28200], ["20251219", 28800, 115515, 29150, 29450, 28300], ["20251222", 29450, 92007, 28850, 31000, 28850], ["20251223", 29850, 69716, 29450, 30800, 29400], ["20251224", 28950, 71952, 30050, 30300, 28950], ["20251226", 28450, 65819, 28950, 29175, 28250], ["20251229", 28600, 32334, 28700, 28950, 28350], ["20251230", 29050, 51275, 28700, 29050, 28400], ["20260102", 30850, 135213, 29250, 31350, 29200], ["20260105", 31950, 96930, 30750, 31950, 30450], ["20260106", 34800, 254933, 32100, 34800, 31700], ["20260107", 31850, 171347, 34500, 34600, 31300], ["20260108", 32350, 72723, 31450, 32900, 31400], ["20260109", 32600, 44461, 31850, 33300, 31750], ["20260112", 33150, 62269, 33000, 33500, 32400], ["20260113", 32450, 58171, 32700, 33400, 32100], ["20260114", 32250, 37651, 32500, 32800, 31900], ["20260115", 31800, 38704, 32050, 32300, 31600], ["20260116", 30500, 47223, 31900, 31900, 30500], ["20260119", 30400, 142242, 30500, 30750, 29500], ["20260120", 30500, 43709, 30100, 31200, 30100], ["20260121", 29400, 43986, 30000, 30500, 29400], ["20260122", 29800, 53334, 29850, 30250, 29450], ["20260123", 31300, 95441, 30000, 31600, 29800], ["20260126", 32000, 107978, 31800, 32450, 31100], ["20260127", 32000, 76923, 31900, 32650, 31600], ["20260128", 31950, 83054, 32350, 32750, 31400], ["20260129", 32300, 89764, 32250, 32900, 31700], ["20260130", 32300, 70245, 32300, 32600, 31800], ["20260202", 31000, 78820, 31600, 32650, 31000], ["20260203", 32050, 35984, 31600, 32100, 31200], ["20260204", 31850, 65254, 31850, 32650, 31500], ["20260205", 31700, 57804, 31850, 32300, 31300], ["20260206", 31250, 44791, 31350, 31700, 30500], ["20260209", 32450, 75802, 31750, 32800, 31550], ["20260210", 33000, 67556, 32750, 33250, 32100], ["20260211", 33150, 87006, 33250, 33400, 32450], ["20260212", 35000, 262446, 34050, 37550, 34000], ["20260213", 37150, 365417, 36200, 38550, 36050], ["20260219", 42400, 491946, 38200, 44150, 38000], ["20260220", 42400, 120010, 42050, 43100, 41750], ["20260223", 40000, 100775, 42500, 42500, 39900], ["20260224", 39950, 109605, 39900, 40800, 39250], ["20260225", 38700, 76991, 40350, 40350, 38500], ["20260226", 38900, 109153, 39000, 40000, 38800], ["20260227", 37900, 94260, 38650, 39200, 37700], ["20260303", 36700, 68494, 37400, 38650, 36700], ["20260304", 33200, 122795, 35800, 36700, 33100], ["20260305", 35250, 82714, 35000, 35500, 34350], ["20260306", 36600, 108800, 35200, 36950, 35000], ["20260309", 37000, 94438, 35050, 37250, 34550], ["20260310", 36750, 80341, 37400, 37950, 36050], ["20260311", 36600, 36326, 37550, 37550, 36250], ["20260312", 38700, 108129, 37200, 38700, 36850], ["20260313", 39100, 73121, 37600, 39450, 37450], ["20260316", 38700, 71128, 38400, 39700, 38350], ["20260317", 39500, 53080, 38950, 40150, 38800], ["20260318", 39150, 34314, 39950, 40000, 38800], ["20260319", 38300, 60413, 38450, 39000, 37900], ["20260320", 38400, 85488, 38650, 38900, 37800], ["20260323", 36950, 63677, 37400, 38150, 36250], ["20260324", 36800, 79475, 37800, 38050, 36350], ["20260325", 37550, 45847, 37900, 38000, 37050], ["20260326", 37000, 25900, 37750, 37750, 36650], ["20260327", 41850, 319898, 37000, 42500, 36600], ["20260330", 41900, 165055, 40750, 43150, 40250], ["20260331", 37600, 117036, 41400, 41900, 37250], ["20260401", 38750, 72044, 38650, 39200, 37650], ["20260402", 35700, 222402, 39200, 39700, 35000], ["20260403", 36350, 35136, 36750, 36750, 35600], ["20260406", 36500, 67567, 36700, 38050, 36000], ["20260407", 35550, 29296, 36700, 37300, 35350], ["20260408", 37150, 50969, 36450, 37300, 36000], ["20260409", 37500, 51494, 37150, 37900, 36900], ["20260410", 38200, 64807, 37700, 38800, 37450], ["20260413", 38550, 28949, 37750, 38650, 37500], ["20260414", 39650, 42297, 39200, 40050, 38950], ["20260415", 41400, 173676, 40450, 43350, 40100], ["20260416", 40600, 85799, 41400, 41750, 40150], ["20260417", 39400, 75274, 40750, 40750, 39000], ["20260420", 43700, 252401, 39350, 43700, 39000], ["20260421", 41400, 87025, 43450, 43600, 41250], ["20260422", 42150, 78982, 41600, 42900, 41000], ["20260423", 41300, 60147, 42050, 42700, 40750], ["20260424", 41050, 30905, 41300, 41600, 40400], ["20260427", 41400, 30443, 41500, 42000, 41100], ["20260428", 41200, 31723, 41650, 41850, 41100], ["20260429", 42100, 83757, 41000, 42650, 40950], ["20260430", 41000, 51749, 42950, 42950, 41000], ["20260504", 40600, 54596, 41500, 42200, 40350], ["20260506", 40900, 58910, 40950, 42100, 40550], ["20260507", 39600, 82027, 41000, 41000, 38550], ["20260508", 38700, 56867, 39850, 39850, 38450], ["20260511", 39250, 34579, 38500, 39600, 37950], ["20260512", 37850, 162652, 40700, 41200, 37100], ["20260513", 36800, 114045, 37800, 38400, 36150], ["20260514", 38050, 170653, 36900, 39700, 36700], ["20260515", 38100, 118435, 38450, 39750, 37600], ["20260518", 38200, 106623, 38000, 39200, 37100], ["20260519", 38800, 100390, 37950, 39400, 37550], ["20260520", 37200, 112802, 38650, 39400, 36900], ["20260521", 38200, 81204, 38000, 39150, 37350], ["20260522", 40000, 94208, 38600, 40450, 38400], ["20260526", 38050, 98900, 39800, 40300, 38050], ["20260527", 37450, 124744, 38000, 40000, 36650], ["20260528", 41550, 239897, 38300, 41850, 38250], ["20260529", 50900, 1060633, 41200, 53000, 40700], ["20260601", 59600, 945491, 57900, 64900, 53000], ["20260602", 53300, 561513, 57500, 57500, 46600], ["20260604", 46900, 360561, 50600, 50600, 44900], ["20260605", 49050, 388359, 45050, 51000, 43350], ["20260608", 45000, 348250, 45000, 51500, 44900], ["20260609", 42500, 207006, 46350, 46350, 41400], ["20260610", 40550, 185596, 41900, 42400, 39300], ["20260611", 40100, 220802, 39100, 40500, 37950], ["20260612", 39800, 304693, 40500, 41550, 39300], ["20260615", 38850, 224708, 40300, 40950, 38450], ["20260616", 38700, 88590, 39000, 39600, 38600], ["20260617", 38900, 55553, 38900, 39350, 38200], ["20260618", 40650, 200307, 39350, 41700, 39100], ["20260619", 38150, 239284, 40850, 40850, 37400], ["20260622", 38150, 92045, 38400, 39500, 37400], ["20260623", 35600, 131526, 37300, 37800, 35600], ["20260624", 35350, 66511, 36050, 36200, 34850], ["20260625", 33750, 173307, 35700, 35900, 33500], ["20260626", 32300, 151052, 33750, 33900, 31500], ["20260629", 35400, 77756, 32000, 35650, 32000], ["20260630", 35200, 53216, 34650, 36300, 34650], ["20260701", 35500, 23601, 35900, 36050, 34650], ["20260702", 34900, 795065, 35350, 36100, 34600], ["20260703", 35650, 68342, 35650, 36100, 33150], ["20260706", 37000, 84038, 36050, 38400, 36050], ["20260707", 38800, 167224, 37050, 40200, 36600], ["20260708", 38700, 222615, 38350, 40350, 37700], ["20260709", 37900, 91400, 38400, 38700, 36400], ["20260710", 38150, 259122, 38250, 38700, 37700], ["20260713", 38250, 83750, 38600, 39750, 37900], ["20260714", 37850, 80719, 37600, 38550, 36800], ["20260715", 37800, 90678, 38800, 39000, 37500], ["20260716", 37400, 65114, 38000, 39000, 36600], ["20260720", 34650, 52670, 37000, 37050, 34650], ["20260721", 34800, 54780, 34550, 36000, 33950], ["20260722", 36100, 55052, 36000, 37800, 35800], ["20260723", 38500, 107139, 36550, 39650, 36000], ["20260724", 36400, 59460, 38250, 39650, 36350], ["20260727", 40100, 277620, 39500, 41200, 36750], ["20260728", 36150, 169159, 39200, 40300, 35200], ["20260729", 33550, 104969, 36150, 36700, 33300], ["20260730", 33800, 76127, 32650, 36100, 32650], ["20260731", 37100, 108463, 34950, 37700, 34400], ["20260803", 37150, 36244, 36850, 38300, 36650], ["20260804", 43700, 391882, 38700, 45375, 38700], ["20260805", 42800, 154066, 43700, 46050, 42350], ["20260806", 43100, 57095, 42200, 43600, 41950], ["20260807", 41800, 67121, 42900, 43350, 40850], ["20260810", 41750, 58435, 41750, 43150, 41050], ["20260811", 54200, 1282547, 51400, 54200, 44550], ["20260812", 61300, 1258321, 56800, 63500, 56400], ["20260813", 66700, 853932, 61400, 68800, 60600], ["20260814", 74700, 422676, 65500, 76200, 65500], ["20260818", 70500, 308515, 73200, 78200, 68100], ["20260819", 74500, 378982, 67600, 75800, 67200], ["20260820", 71900, 385118, 72500, 75400, 69800], ["20260821", 75200, 439938, 71300, 76200, 67700], ["20260824", 70000, 238953, 72500, 73600, 66200], ["20260825", 66000, 349837, 68000, 68900, 61700], ["20260826", 65300, 119629, 65000, 68200, 63600], ["20260827", 70100, 179446, 66500, 72400, 65300], ["20260828", 69700, 110774, 69100, 72900, 69100], ["20260831", 74300, 153342, 69500, 74500, 67300], ["20260901", 70400, 131395, 74300, 75500, 68900], ["20260902", 68000, 113501, 70200, 70200, 66400], ["20260903", 65900, 154772, 68200, 69000, 64000], ["20260904", 71500, 176602, 66900, 71500, 66100], ["20260907", 70800, 131043, 71200, 72200, 69100], ["20260908", 59900, 748494, 70500, 70500, 58500], ["20260909", 57800, 413665, 59700, 62300, 56900], ["20260910", 58500, 246474, 57300, 58700, 56000], ["20260911", 56400, 181366, 56800, 59400, 56400], ["20260914", 56900, 177123, 54900, 57700, 54400], ["20260915", 55400, 110254, 57000, 57300, 55200], ["20260916", 53400, 188122, 55000, 55100, 52800], ["20260917", 56600, 309568, 53100, 58500, 53000], ["20260918", 56700, 174885, 57000, 59300, 55900], ["20260921", 56300, 115349, 59000, 59000, 55300], ["20260922", 57200, 170517, 57400, 58800, 55600], ["20260923", 56000, 156849, 57200, 57700, 54800], ["20260928", 56400, 117772, 56900, 57300, 55400], ["20260929", 54900, 138366, 56500, 56500, 54000], ["20260930", 55000, 151961, 55400, 55500, 54000], ["20261001", 56300, 165510, 54500, 57900, 54200], ["20261002", 57100, 132766, 57000, 58000, 56100], ["20261006", 58200, 136894, 58000, 58900, 56300], ["20261007", 56900, 73962, 58300, 59400, 56700], ["20261008", 56100, 70336, 57200, 57300, 55600], ["20261012", 53600, 76281, 55400, 56400, 53300], ["20261013", 52300, 126855, 51500, 54100, 51500], ["20261014", 54600, 129870, 52800, 55300, 52200], ["20261015", 50200, 137612, 51500, 52500, 49550]], "breaks": [{"date": "20211229", "prev_date": "20211228", "price_ratio": 0.5129, "shares_ratio": null, "kind": "shares_up", "by": "limit", "simple": "1/2"}], "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/181710.json", "page_url": "https://aikstockdata.com/s/181710", "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"}