{"schema_version": "1.0", "@type": "Dataset", "code": "000250", "name_ko": "삼천당제약", "name": "삼천당제약(000250) 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", 36350, 271736, 35700, 36350, 35300], ["20200103", 35200, 240187, 36050, 36100, 35200], ["20200106", 34050, 198541, 34450, 34950, 33850], ["20200107", 33850, 132585, 34100, 34600, 33700], ["20200108", 32400, 273651, 33650, 33650, 32250], ["20200109", 33200, 131405, 33300, 33550, 32750], ["20200110", 33850, 125065, 33400, 33950, 32950], ["20200113", 33250, 135613, 33650, 33950, 33200], ["20200114", 32400, 216577, 33250, 33600, 32250], ["20200115", 32150, 138554, 32400, 32650, 31900], ["20200116", 32450, 89450, 32050, 32500, 32050], ["20200117", 32250, 84748, 32800, 32800, 32100], ["20200120", 32500, 229747, 32150, 32500, 31450], ["20200121", 32000, 183909, 32700, 32850, 31700], ["20200122", 32000, 67744, 31800, 32400, 31700], ["20200123", 31400, 189261, 32000, 32050, 30850], ["20200128", 30400, 138357, 30000, 31000, 30000], ["20200129", 30450, 91914, 30500, 31250, 30350], ["20200130", 29000, 245249, 30600, 30800, 28800], ["20200131", 28900, 190713, 29300, 29750, 28550], ["20200203", 28750, 184234, 27700, 29100, 27650], ["20200204", 32050, 732962, 29500, 33000, 29500], ["20200205", 33800, 523482, 32500, 34450, 31900], ["20200206", 34050, 229224, 33900, 34600, 33550], ["20200207", 33900, 104557, 34250, 34250, 33500], ["20200210", 34300, 131838, 33250, 34300, 33050], ["20200211", 35450, 425760, 34600, 36200, 34600], ["20200212", 34950, 231511, 35500, 36050, 34600], ["20200213", 35500, 221566, 34950, 36350, 34750], ["20200214", 36000, 197104, 35600, 36150, 35050], ["20200217", 37350, 351496, 36000, 37850, 36000], ["20200218", 37100, 216330, 37650, 37750, 36250], ["20200219", 43700, 2538617, 41450, 44100, 40200], ["20200220", 43600, 721285, 43200, 44200, 42050], ["20200221", 43200, 524081, 43300, 44950, 42250], ["20200224", 40950, 465046, 42450, 42500, 40650], ["20200225", 42400, 488884, 40900, 42750, 40200], ["20200226", 43100, 424758, 41650, 43750, 41000], ["20200227", 42000, 511480, 42900, 44200, 41350], ["20200228", 39500, 513505, 40950, 41550, 38850], ["20200302", 40400, 262029, 40400, 40600, 39200], ["20200303", 41000, 371479, 41500, 42150, 40550], ["20200304", 41950, 269953, 41000, 42050, 40750], ["20200305", 42850, 652866, 42500, 44150, 42250], ["20200306", 44200, 449259, 42700, 44200, 42300], ["20200309", 42300, 602591, 43200, 45200, 42200], ["20200310", 41500, 403925, 41650, 42100, 40050], ["20200311", 40500, 500261, 41500, 41900, 39600], ["20200312", 41150, 730560, 39950, 41500, 37800], ["20200313", 40650, 1166324, 37900, 43000, 33100], ["20200316", 34050, 808031, 41600, 41600, 34050], ["20200317", 34200, 936347, 31000, 36200, 30950], ["20200318", 30500, 669141, 34200, 34600, 30100], ["20200319", 21850, 3043512, 32000, 32050, 21350], ["20200320", 24950, 1747146, 23000, 25850, 22500], ["20200323", 23550, 1105125, 22600, 24700, 22200], ["20200324", 27950, 1339315, 24850, 27950, 24550], ["20200325", 29350, 910191, 29100, 29900, 27950], ["20200326", 29600, 1003851, 29250, 32200, 28500], ["20200327", 30000, 659002, 31100, 31500, 28400], ["20200330", 31200, 631693, 29000, 31350, 28650], ["20200331", 32350, 754584, 32300, 33100, 31300], ["20200401", 30750, 429535, 32050, 32800, 30600], ["20200402", 31450, 413454, 30800, 31600, 29550], ["20200403", 31150, 321515, 31450, 31600, 30350], ["20200406", 31450, 464985, 31550, 31750, 30950], ["20200407", 33050, 826339, 32400, 33800, 32050], ["20200408", 33050, 412493, 33100, 33800, 32450], ["20200409", 33150, 243108, 33700, 33700, 32600], ["20200410", 33750, 701696, 33400, 34650, 32750], ["20200413", 32200, 638827, 34900, 34900, 31800], ["20200414", 32300, 297687, 32500, 32800, 32050], ["20200416", 32200, 301830, 31850, 32300, 31200], ["20200417", 32400, 261470, 32850, 33100, 32150], ["20200420", 33150, 299307, 32400, 33500, 31800], ["20200421", 32300, 409981, 33000, 33650, 31300], ["20200422", 31750, 323238, 31550, 31750, 30950], ["20200423", 31900, 183256, 31950, 32000, 31550], ["20200424", 30550, 318345, 31700, 31700, 30400], ["20200427", 31150, 187651, 30600, 31250, 30400], ["20200428", 31250, 298175, 31200, 31900, 30400], ["20200429", 30750, 182005, 31250, 31300, 30650], ["20200504", 30600, 147320, 30150, 31150, 30100], ["20200506", 32000, 301705, 31000, 32150, 30400], ["20200507", 31950, 177704, 31800, 32250, 31450], ["20200508", 36000, 2925485, 32700, 37450, 32400], ["20200511", 37150, 824093, 36300, 38000, 35500], ["20200512", 37400, 587693, 37750, 38250, 36400], ["20200513", 39950, 1075279, 37350, 40600, 37000], ["20200514", 37700, 1220156, 40100, 41000, 37700], ["20200515", 37250, 694073, 37700, 39000, 36450], ["20200518", 37150, 389325, 37000, 38200, 36750], ["20200519", 35900, 537477, 37750, 37800, 35800], ["20200520", 37500, 396759, 36200, 37700, 35700], ["20200521", 37000, 264243, 38050, 38100, 36750], ["20200522", 39000, 1049417, 37050, 40300, 36950], ["20200525", 39800, 454879, 39600, 40100, 38400], ["20200526", 43250, 1077992, 40250, 43600, 40000], ["20200527", 43350, 774021, 43500, 44300, 41700], ["20200528", 40850, 1426972, 42900, 43900, 38650], ["20200529", 41550, 460744, 41000, 42000, 39750], ["20200601", 42000, 253095, 41750, 42600, 41300], ["20200602", 41250, 206360, 41850, 42600, 41250], ["20200603", 40150, 404479, 41250, 41600, 39650], ["20200604", 39500, 356746, 40100, 40550, 39100], ["20200605", 42000, 645767, 39900, 42150, 39650], ["20200608", 40850, 352353, 42050, 42050, 40400], ["20200609", 41850, 306192, 41650, 42000, 40350], ["20200610", 42400, 547449, 42350, 44250, 41250], ["20200611", 42800, 383718, 42400, 43600, 42000], ["20200612", 41850, 461452, 40000, 41850, 40000], ["20200615", 38700, 428582, 41500, 41850, 38700], ["20200616", 40500, 316629, 40000, 41100, 39800], ["20200617", 41000, 461460, 40250, 42500, 39900], ["20200618", 42200, 376167, 41450, 42500, 40400], ["20200619", 41400, 792255, 43000, 44600, 41400], ["20200622", 41150, 234716, 41150, 41750, 40700], ["20200623", 40550, 216826, 41250, 41750, 40200], ["20200624", 41100, 262658, 40550, 42300, 40500], ["20200625", 39900, 279639, 40550, 41000, 39750], ["20200626", 38900, 552912, 40350, 40450, 37650], ["20200629", 37050, 420231, 38000, 38550, 36900], ["20200630", 36700, 227738, 37750, 37800, 36500], ["20200701", 36150, 157278, 37000, 37200, 36150], ["20200702", 38000, 182164, 36150, 38000, 36100], ["20200703", 37400, 167008, 38000, 38300, 37300], ["20200706", 37000, 188935, 37550, 37750, 36800], ["20200707", 37050, 169253, 37100, 37900, 36850], ["20200708", 36450, 179627, 37300, 37300, 36350], ["20200709", 36300, 139833, 36750, 36750, 36050], ["20200710", 36350, 126407, 36050, 36800, 36000], ["20200713", 36900, 192959, 36550, 37100, 35750], ["20200714", 36550, 126281, 36350, 37600, 36350], ["20200715", 38500, 427468, 36750, 39100, 36750], ["20200716", 37850, 230643, 38900, 39300, 37300], ["20200717", 40350, 858544, 38500, 41400, 38100], ["20200720", 41500, 403073, 40350, 41900, 39350], ["20200721", 41800, 568938, 41600, 42950, 40800], ["20200722", 43300, 501636, 41900, 43900, 41500], ["20200723", 46800, 1995487, 45100, 49600, 44050], ["20200724", 45250, 557318, 46100, 47200, 44750], ["20200727", 44150, 327438, 45250, 45850, 43800], ["20200728", 45150, 422799, 43700, 45150, 42750], ["20200729", 44650, 322991, 46050, 46600, 44650], ["20200730", 47950, 999807, 45200, 48000, 44600], ["20200731", 48150, 786151, 48900, 49400, 46850], ["20200803", 48050, 421431, 48900, 49850, 48000], ["20200804", 48050, 264709, 47700, 49450, 47700], ["20200805", 49950, 588079, 48450, 50800, 48150], ["20200806", 53200, 1065984, 49950, 53900, 49050], ["20200807", 56800, 731911, 53200, 57400, 52100], ["20200810", 58500, 565772, 56800, 59000, 56300], ["20200811", 56300, 817811, 59400, 59400, 54800], ["20200812", 52800, 987061, 55300, 55500, 52000], ["20200813", 53700, 581688, 53500, 55900, 53000], ["20200814", 54000, 316831, 54000, 55100, 52800], ["20200818", 48700, 661490, 54200, 54600, 47900], ["20200819", 52100, 579604, 49500, 53400, 49400], ["20200820", 51800, 527966, 51700, 53500, 49500], ["20200821", 51500, 519874, 52100, 53300, 50300], ["20200824", 55200, 715879, 50900, 55900, 50700], ["20200825", 58100, 828458, 55800, 58500, 54900], ["20200826", 58500, 481176, 58100, 58600, 56100], ["20200827", 57900, 452900, 57700, 58700, 56600], ["20200828", 59900, 653113, 58600, 61300, 57500], ["20200831", 58600, 479418, 60500, 60900, 57600], ["20200901", 57500, 395279, 58100, 58300, 56500], ["20200902", 58200, 1797174, 59300, 64600, 56400], ["20200903", 57500, 451039, 59000, 59500, 57100], ["20200904", 55000, 496054, 54900, 56200, 54400], ["20200907", 52900, 523266, 54600, 54900, 51900], ["20200908", 55700, 833358, 53800, 58800, 53600], ["20200909", 53800, 277617, 54500, 55200, 53600], ["20200910", 55100, 384266, 54000, 56700, 54000], ["20200911", 54500, 340041, 54900, 55000, 52700], ["20200914", 54800, 262106, 54900, 55400, 53700], ["20200915", 60300, 1243717, 55000, 60300, 54500], ["20200916", 58600, 545144, 60700, 60700, 57900], ["20200917", 56100, 495949, 58600, 58700, 54900], ["20200918", 56200, 253620, 56100, 56800, 54600], ["20200921", 54000, 381903, 56200, 58000, 52900], ["20200922", 50900, 450160, 54000, 54400, 50000], ["20200923", 49800, 415770, 51900, 52300, 49150], ["20200924", 50100, 669569, 48000, 51800, 47200], ["20200925", 52500, 621040, 50600, 55000, 49900], ["20200928", 53700, 398538, 53000, 55300, 52900], ["20200929", 55000, 289985, 54300, 55600, 51900], ["20201005", 55500, 341528, 55300, 56900, 54100], ["20201006", 55600, 236825, 56000, 57100, 55000], ["20201007", 59100, 777311, 55300, 59300, 55300], ["20201008", 62800, 1177362, 60300, 63000, 60000], ["20201012", 58000, 782870, 63400, 63400, 57600], ["20201013", 59000, 528478, 58400, 60000, 56000], ["20201014", 57000, 296051, 58800, 59700, 56800], ["20201015", 55900, 470534, 58000, 58100, 53700], ["20201016", 54500, 306043, 55800, 56100, 53200], ["20201019", 51500, 458564, 54500, 55100, 51300], ["20201020", 56600, 479395, 50500, 56600, 50500], ["20201021", 55200, 310751, 56400, 56700, 54800], ["20201022", 53400, 293007, 55100, 55100, 52300], ["20201023", 57900, 801301, 54000, 58000, 53300], ["20201026", 55000, 554485, 57900, 59400, 53400], ["20201027", 53300, 698902, 53700, 54700, 52200], ["20201028", 54200, 332363, 53000, 54700, 52200], ["20201029", 53700, 333563, 51900, 54700, 51700], ["20201030", 53000, 443122, 54400, 55900, 52800], ["20201102", 53700, 232265, 53300, 54900, 52700], ["20201103", 54100, 253188, 53700, 54600, 53200], ["20201104", 55000, 243449, 54400, 55000, 53100], ["20201105", 56700, 600122, 55000, 58100, 54700], ["20201106", 54000, 565193, 57100, 57200, 53600], ["20201109", 53700, 311158, 54500, 55200, 53700], ["20201110", 53200, 248499, 53800, 54100, 52700], ["20201111", 54700, 437940, 53300, 55300, 52900], ["20201112", 58500, 1003628, 55300, 59000, 55000], ["20201113", 56400, 1487623, 57900, 58500, 52200], ["20201116", 55500, 326984, 56000, 56400, 54600], ["20201117", 54800, 266221, 55000, 56900, 54000], ["20201118", 56500, 413171, 55400, 57300, 54800], ["20201119", 55800, 261331, 56600, 56700, 55000], ["20201120", 57100, 630495, 56000, 58500, 56000], ["20201123", 56100, 553906, 57800, 58100, 55400], ["20201124", 56000, 406110, 56100, 56700, 54600], ["20201125", 55300, 243993, 56400, 56600, 55000], ["20201126", 56500, 341057, 55100, 57300, 55100], ["20201127", 58900, 798868, 56900, 59600, 56600], ["20201130", 58100, 365219, 59000, 59200, 57300], ["20201201", 59800, 591080, 58100, 60000, 56800], ["20201202", 59200, 742639, 60500, 62000, 59000], ["20201203", 62800, 1000142, 59500, 62900, 58200], ["20201204", 62800, 774248, 62700, 64200, 61800], ["20201207", 64000, 869992, 62900, 65500, 60200], ["20201208", 66300, 1485268, 66200, 68900, 64300], ["20201209", 68300, 881028, 66900, 68700, 64800], ["20201210", 69100, 582392, 67600, 69900, 67000], ["20201211", 67300, 568188, 69200, 69500, 66000], ["20201214", 67000, 536357, 67700, 70000, 66000], ["20201215", 67500, 441947, 66600, 67600, 65700], ["20201216", 66900, 586927, 67600, 68300, 65800], ["20201217", 65200, 627766, 66300, 67500, 64000], ["20201218", 68200, 2757326, 69000, 71500, 66300], ["20201221", 88600, 8690250, 69300, 88600, 68900], ["20201222", 78400, 7376566, 91100, 95700, 77700], ["20201223", 75900, 2689634, 79100, 83200, 73800], ["20201224", 75300, 1417730, 75300, 77600, 72500], ["20201228", 76400, 2338529, 75300, 81300, 75200], ["20201229", 79100, 1222864, 79800, 81200, 78700], ["20201230", 82100, 1218294, 80000, 82700, 77600], ["20210104", 81800, 883070, 83200, 83200, 79800], ["20210105", 78700, 876281, 80400, 81300, 76800], ["20210106", 79200, 927719, 78600, 82700, 78400], ["20210107", 78000, 675328, 78900, 80000, 76800], ["20210108", 75600, 789394, 78000, 78100, 74700], ["20210111", 71500, 1137317, 74000, 74700, 68800], ["20210112", 69500, 567716, 71600, 73000, 68000], ["20210113", 70800, 658567, 69700, 73500, 69700], ["20210114", 70000, 277209, 71400, 71500, 69200], ["20210115", 67000, 479762, 69700, 71200, 67000], ["20210118", 67200, 534982, 66000, 68600, 64900], ["20210119", 66800, 624295, 66600, 68000, 64000], ["20210120", 69000, 540297, 67300, 70000, 65900], ["20210121", 67100, 388638, 70200, 70200, 66800], ["20210122", 64900, 427822, 67700, 67700, 64800], ["20210125", 67200, 385125, 64800, 67300, 63200], ["20210126", 65500, 346425, 67900, 68100, 65100], ["20210127", 61900, 548205, 65500, 65500, 61800], ["20210128", 60700, 438294, 60100, 62800, 59400], ["20210129", 60300, 450226, 61200, 62700, 59600], ["20210201", 63000, 372852, 60300, 64100, 59700], ["20210202", 62900, 229898, 63800, 64300, 62000], ["20210203", 61800, 306858, 63300, 63800, 61000], ["20210204", 60700, 279586, 62000, 62500, 60000], ["20210205", 60400, 380047, 61100, 61500, 58600], ["20210208", 57400, 468721, 59400, 60100, 56400], ["20210209", 60800, 574734, 58000, 62000, 57900], ["20210210", 62600, 393820, 60500, 63300, 59000], ["20210215", 62700, 298760, 62900, 64100, 61400], ["20210216", 60100, 357908, 62800, 62800, 59700], ["20210217", 59000, 199913, 60500, 60500, 58500], ["20210218", 60000, 256043, 59000, 61200, 58800], ["20210219", 61100, 316722, 59700, 61200, 57600], ["20210222", 63800, 673399, 61600, 65500, 60800], ["20210223", 62900, 262851, 63000, 63700, 61200], ["20210224", 60500, 659743, 63300, 65200, 60500], ["20210225", 64600, 603833, 61900, 65700, 61900], ["20210226", 65800, 416161, 62500, 66200, 62300], ["20210302", 65300, 351255, 66600, 67200, 64600], ["20210303", 63100, 289054, 65300, 66000, 62400], ["20210304", 59000, 499012, 62300, 62300, 58700], ["20210305", 55800, 821467, 57600, 58500, 53500], ["20210308", 52000, 492457, 55800, 56300, 50900], ["20210309", 51600, 433381, 52000, 52500, 49850], ["20210310", 54000, 484549, 52500, 56000, 52400], ["20210311", 53900, 199837, 53600, 54900, 52900], ["20210312", 57100, 297914, 54600, 57900, 54000], ["20210315", 55700, 122320, 56800, 56900, 55500], ["20210316", 57700, 160714, 56600, 58400, 56000], ["20210317", 58200, 131815, 58100, 58700, 56900], ["20210318", 58100, 198815, 59000, 60000, 57300], ["20210319", 59300, 337677, 56500, 60200, 56400], ["20210322", 59500, 158615, 59700, 60400, 58300], ["20210323", 57400, 176767, 60100, 60100, 57400], ["20210324", 54600, 413164, 57500, 58500, 54000], ["20210325", 55000, 235326, 54100, 55200, 53300], ["20210326", 54000, 329113, 55700, 57300, 53900], ["20210329", 53800, 145893, 53800, 55000, 53300], ["20210330", 53100, 141752, 53700, 54200, 52700], ["20210331", 51000, 448613, 52800, 53500, 50500], ["20210401", 51300, 241826, 51800, 51800, 49950], ["20210402", 52400, 223247, 51500, 52800, 50500], ["20210405", 52300, 779895, 54200, 55600, 51100], ["20210406", 50900, 224488, 52300, 52300, 50500], ["20210407", 50600, 115367, 50900, 51600, 50100], ["20210408", 51900, 358859, 51600, 52900, 50200], ["20210409", 54400, 600289, 52500, 55400, 52300], ["20210412", 55000, 257708, 54500, 55500, 53100], ["20210413", 53900, 197570, 55000, 55100, 53700], ["20210414", 55300, 490555, 54100, 57300, 53900], ["20210415", 53600, 288094, 55600, 55800, 53300], ["20210416", 53400, 157520, 54000, 54200, 53000], ["20210419", 54400, 255225, 54200, 55600, 53700], ["20210420", 54400, 147217, 54700, 54700, 53300], ["20210421", 53300, 195479, 54000, 54900, 53000], ["20210422", 53300, 110619, 53800, 53800, 52800], ["20210423", 52600, 126386, 53300, 53400, 52400], ["20210426", 53100, 368973, 52800, 57000, 51800], ["20210427", 52200, 152619, 53100, 53300, 52000], ["20210428", 50400, 227277, 52300, 52800, 50200], ["20210429", 50500, 117961, 50500, 51500, 50000], ["20210430", 51800, 143787, 50400, 51800, 50300], ["20210503", 53400, 920808, 51400, 54000, 48250], ["20210504", 52500, 550059, 54700, 55200, 50800], ["20210506", 54400, 911015, 52900, 55500, 51100], ["20210507", 55500, 2514757, 58800, 61200, 55000], ["20210510", 59900, 1489351, 57100, 61100, 56400], ["20210511", 56900, 654932, 58900, 59000, 56400], ["20210512", 58100, 918674, 56300, 59400, 54300], ["20210513", 56400, 373052, 56500, 58000, 56100], ["20210514", 56200, 223412, 56500, 57500, 55500], ["20210517", 59400, 811566, 56500, 60500, 56500], ["20210518", 62400, 1096789, 60800, 63500, 58500], ["20210520", 60400, 442135, 61900, 63100, 60300], ["20210521", 57600, 548722, 61000, 61900, 57400], ["20210524", 56600, 179814, 57400, 58500, 56100], ["20210525", 58500, 766243, 56600, 62200, 56500], ["20210526", 56500, 350499, 58500, 58600, 56200], ["20210527", 54500, 392165, 56700, 56900, 54000], ["20210528", 54300, 167339, 55000, 55500, 54300], ["20210531", 53100, 261472, 54600, 55100, 52800], ["20210601", 53400, 145516, 52800, 53800, 52400], ["20210602", 52400, 220751, 53700, 54100, 52200], ["20210603", 52900, 180913, 52500, 53700, 52300], ["20210604", 52800, 119762, 52700, 53400, 52300], ["20210607", 52900, 121554, 52800, 53400, 52500], ["20210608", 52700, 115444, 52700, 53500, 52600], ["20210609", 50800, 320864, 52800, 52900, 50700], ["20210610", 52400, 368576, 51300, 53700, 51000], ["20210611", 52700, 172717, 53000, 54200, 52500], ["20210614", 52400, 133548, 52900, 53200, 51700], ["20210615", 51800, 90161, 52600, 52700, 51800], ["20210616", 51600, 97990, 51600, 52300, 51500], ["20210617", 53500, 221582, 51200, 53900, 51100], ["20210618", 53600, 121184, 53600, 53700, 52900], ["20210621", 52200, 157045, 53500, 53600, 52200], ["20210622", 53400, 167379, 52300, 53900, 52000], ["20210623", 53900, 481533, 53500, 54600, 53300], ["20210624", 53000, 225233, 54700, 55300, 53000], ["20210625", 52500, 207293, 53000, 53200, 51900], ["20210628", 52400, 96875, 52500, 52700, 51700], ["20210629", 53400, 283238, 52100, 54600, 52100], ["20210630", 54400, 217869, 53400, 54900, 52800], ["20210701", 55500, 280999, 54600, 55900, 54100], ["20210702", 55100, 177975, 55800, 56200, 54500], ["20210705", 58400, 870723, 56000, 59900, 55900], ["20210706", 57600, 401119, 59400, 59600, 57100], ["20210707", 56100, 241129, 57400, 58300, 55800], ["20210708", 54700, 278414, 55600, 56600, 54100], ["20210709", 53100, 257106, 54500, 54600, 52500], ["20210712", 53100, 90754, 53300, 53600, 52800], ["20210713", 54500, 190912, 52700, 54700, 52700], ["20210714", 53200, 132339, 54000, 54200, 53100], ["20210715", 53900, 106367, 53400, 54500, 53300], ["20210716", 52400, 222534, 53600, 53700, 51700], ["20210719", 52000, 134326, 52100, 52700, 51800], ["20210720", 52200, 152530, 51500, 52800, 51400], ["20210721", 52500, 98902, 52200, 52800, 52100], ["20210722", 51600, 192336, 52300, 52800, 51300], ["20210723", 51700, 100558, 51600, 51900, 51400], ["20210726", 51800, 559767, 52400, 55300, 51300], ["20210727", 51400, 166200, 51900, 52300, 51100], ["20210728", 51000, 145871, 51000, 51600, 50600], ["20210729", 55900, 1863415, 51000, 57800, 51000], ["20210730", 56100, 556617, 55900, 57500, 55300], ["20210802", 64600, 3020604, 55700, 64600, 52400], ["20210803", 58700, 2379899, 62000, 63800, 58100], ["20210804", 57100, 1022749, 59600, 61100, 56300], ["20210805", 56400, 552480, 57200, 58800, 56200], ["20210806", 55800, 348712, 56300, 57400, 55600], ["20210809", 54200, 452773, 55800, 55900, 53500], ["20210810", 55700, 669648, 54200, 57700, 54200], ["20210811", 57600, 780753, 55700, 58700, 54700], ["20210812", 56400, 313926, 57200, 58600, 56100], ["20210813", 55300, 265445, 56300, 57600, 54800], ["20210817", 55300, 320832, 55100, 57000, 54300], ["20210818", 54300, 244371, 54900, 55800, 54300], ["20210819", 56700, 1122664, 54000, 59000, 52700], ["20210820", 56100, 537484, 57000, 58000, 55200], ["20210823", 59200, 942675, 56600, 60500, 55600], ["20210824", 59200, 639763, 59100, 60900, 58300], ["20210825", 61500, 977894, 59000, 62700, 58400], ["20210826", 55400, 1349885, 61700, 62200, 55200], ["20210827", 54900, 383945, 55100, 55800, 53500], ["20210830", 53200, 437995, 54800, 55500, 53200], ["20210831", 55300, 376336, 53500, 55400, 53000], ["20210901", 55400, 167644, 54400, 55900, 54400], ["20210902", 54600, 169366, 55400, 55400, 54300], ["20210903", 53800, 238551, 55500, 55600, 53500], ["20210906", 54800, 220635, 53800, 55100, 53700], ["20210907", 53800, 184704, 54600, 54900, 53400], ["20210908", 52700, 330043, 53600, 53800, 52100], ["20210909", 52400, 196588, 52700, 53100, 52100], ["20210910", 52200, 179347, 52500, 53000, 51500], ["20210913", 51500, 293962, 51800, 52400, 50900], ["20210914", 51600, 160188, 51300, 52400, 51000], ["20210915", 51800, 116237, 51600, 52300, 51400], ["20210916", 50900, 190062, 51700, 52000, 50800], ["20210917", 51700, 127901, 51300, 51800, 50500], ["20210923", 51600, 190914, 51000, 53100, 50800], ["20210924", 51100, 183181, 52100, 52200, 50800], ["20210927", 50600, 150125, 50800, 51600, 50600], ["20210928", 48700, 485800, 50600, 51000, 47900], ["20210929", 47750, 286838, 46950, 48100, 46550], ["20210930", 49800, 273350, 47300, 50600, 47300], ["20211001", 48650, 136116, 48750, 49850, 48500], ["20211005", 41700, 871417, 48300, 48950, 40800], ["20211006", 40150, 490327, 41750, 43600, 40000], ["20211007", 42600, 346619, 40300, 43600, 40300], ["20211008", 43550, 205799, 43450, 44350, 42200], ["20211012", 43500, 131592, 42950, 44100, 42550], ["20211013", 44550, 114451, 43300, 45050, 43300], ["20211014", 46850, 195924, 45000, 47200, 44600], ["20211015", 46950, 110413, 47400, 47700, 46000], ["20211018", 47000, 106997, 46550, 48550, 45900], ["20211019", 48200, 135979, 47000, 48500, 47000], ["20211020", 48150, 153201, 48200, 49150, 48050], ["20211021", 48650, 101533, 48050, 48750, 47750], ["20211022", 48300, 83330, 48650, 48800, 47750], ["20211025", 48550, 65594, 47700, 48850, 47700], ["20211026", 50400, 171096, 48400, 50500, 48400], ["20211027", 49200, 216408, 50400, 50900, 48300], ["20211028", 49000, 95687, 48600, 50000, 48600], ["20211029", 47050, 372373, 49150, 51500, 46850], ["20211101", 49750, 293365, 47250, 50200, 47250], ["20211102", 48950, 165369, 49500, 50100, 48100], ["20211103", 50300, 200021, 49000, 51000, 48450], ["20211104", 50600, 160458, 51200, 51400, 49900], ["20211105", 50400, 78141, 50600, 51200, 50000], ["20211108", 48600, 166606, 50200, 50500, 47700], ["20211109", 49450, 115195, 48000, 50700, 48000], ["20211110", 48200, 85838, 49050, 49700, 48000], ["20211111", 47500, 103390, 47550, 49050, 47200], ["20211112", 47450, 73389, 47200, 48100, 47200], ["20211115", 47700, 97335, 47400, 48350, 47250], ["20211116", 45950, 206010, 47850, 47900, 45500], ["20211117", 44200, 187033, 45850, 46000, 43950], ["20211118", 44250, 94147, 44050, 45500, 44000], ["20211119", 45300, 115071, 43800, 46200, 43800], ["20211122", 45500, 70649, 45500, 46350, 45250], ["20211123", 44600, 187690, 46000, 46800, 44400], ["20211124", 45650, 116949, 44200, 46050, 44200], ["20211125", 45200, 105521, 45650, 46400, 44500], ["20211126", 44300, 112817, 45250, 46300, 44000], ["20211129", 43250, 92890, 42550, 44500, 42550], ["20211130", 42150, 162772, 42950, 44700, 41750], ["20211201", 42750, 109532, 42150, 44300, 41900], ["20211202", 43100, 90524, 42150, 43700, 41600], ["20211203", 44900, 151101, 43600, 45600, 43050], ["20211206", 44550, 66231, 44150, 45100, 43950], ["20211207", 45350, 105850, 44200, 45750, 44200], ["20211208", 45950, 104808, 45500, 46900, 45300], ["20211209", 46900, 114018, 45600, 47000, 45600], ["20211210", 46200, 81877, 46750, 46750, 45950], ["20211213", 45700, 108918, 46400, 47300, 45700], ["20211214", 46100, 56212, 45700, 46550, 45550], ["20211215", 46100, 141632, 47300, 47500, 45950], ["20211216", 47000, 132856, 46850, 47500, 46500], ["20211217", 45050, 182580, 46450, 46800, 44900], ["20211220", 45750, 215947, 44650, 47850, 44150], ["20211221", 44300, 137345, 45500, 46100, 44300], ["20211222", 43200, 164178, 44500, 44800, 42900], ["20211223", 43750, 121882, 43300, 44650, 42850], ["20211224", 42600, 141887, 43750, 44400, 42350], ["20211227", 42550, 157198, 42550, 43000, 41800], ["20211228", 43400, 168066, 42950, 43750, 42800], ["20211229", 44200, 277269, 43450, 46550, 43200], ["20211230", 43350, 110272, 44100, 44150, 43200], ["20220103", 44900, 126534, 43750, 44950, 43000], ["20220104", 44100, 93934, 44450, 44750, 43650], ["20220105", 42650, 139450, 43850, 44000, 42400], ["20220106", 41000, 219388, 41350, 42600, 40750], ["20220107", 41600, 76988, 41000, 42100, 41000], ["20220110", 40250, 129908, 41150, 41600, 40250], ["20220111", 38100, 409065, 40250, 40900, 37200], ["20220112", 40100, 153631, 38400, 40400, 38400], ["20220113", 39700, 195921, 40450, 40450, 39000], ["20220114", 39550, 86679, 39100, 40000, 39000], ["20220117", 38450, 101526, 39000, 39500, 38000], ["20220118", 37000, 146535, 38050, 39100, 36750], ["20220119", 36400, 116822, 36300, 37400, 36000], ["20220120", 37700, 76388, 36150, 37750, 36150], ["20220121", 36850, 81131, 37200, 37750, 36550], ["20220124", 35900, 102440, 36400, 37150, 35650], ["20220125", 34400, 180196, 35900, 36300, 34050], ["20220126", 34500, 131280, 33800, 35450, 33800], ["20220127", 31900, 270877, 34500, 34650, 31800], ["20220128", 34350, 195269, 32250, 34450, 31900], ["20220203", 36000, 114495, 35100, 36650, 35050], ["20220204", 35900, 61603, 35500, 36650, 35500], ["20220207", 35900, 69553, 36050, 36050, 34850], ["20220208", 36400, 208998, 36100, 38200, 35700], ["20220209", 36050, 74209, 36500, 36650, 35500], ["20220210", 35850, 85516, 36100, 37050, 35600], ["20220211", 34450, 97160, 35200, 35300, 34450], ["20220214", 33800, 103456, 33400, 34800, 33100], ["20220215", 32800, 81193, 33500, 34350, 32800], ["20220216", 35600, 124688, 33200, 35600, 33200], ["20220217", 35650, 160148, 35600, 37200, 34800], ["20220218", 35650, 74338, 34700, 35950, 34500], ["20220221", 35700, 50600, 34950, 35850, 34500], ["20220222", 35150, 62024, 34700, 35550, 34650], ["20220223", 35950, 74563, 35250, 36250, 35250], ["20220224", 35600, 96188, 35250, 36100, 34800], ["20220225", 36700, 150593, 36250, 38000, 35950], ["20220228", 36200, 59462, 36300, 36500, 35650], ["20220302", 36550, 87315, 35800, 37300, 35700], ["20220303", 37450, 79703, 36700, 37600, 36500], ["20220304", 36250, 122721, 37100, 37200, 35950], ["20220307", 34250, 162640, 35900, 35900, 34000], ["20220308", 34000, 80993, 33550, 34800, 33350], ["20220310", 35250, 103255, 34600, 35550, 34600], ["20220311", 35550, 72484, 35250, 36150, 35150], ["20220314", 34200, 97140, 35550, 36300, 34200], ["20220315", 34500, 54892, 34200, 34900, 33650], ["20220316", 35950, 93687, 34800, 36000, 34700], ["20220317", 37000, 168821, 36300, 37650, 36250], ["20220318", 37050, 90400, 37500, 38000, 36700], ["20220321", 36200, 55473, 36900, 37000, 36200], ["20220322", 36400, 70472, 36000, 37250, 35600], ["20220323", 36200, 42038, 36550, 36900, 36150], ["20220324", 35900, 75242, 35800, 36550, 35250], ["20220325", 36050, 60209, 36000, 36500, 35600], ["20220328", 34850, 136631, 36100, 36300, 34850], ["20220329", 36050, 116773, 35000, 36600, 35000], ["20220330", 36700, 76582, 36150, 37150, 36150], ["20220331", 35900, 62668, 36800, 36800, 35850], ["20220401", 35750, 76745, 36700, 36700, 35650], ["20220404", 35750, 38549, 35700, 36050, 35350], ["20220405", 36200, 57203, 35550, 36450, 35550], ["20220406", 35350, 73634, 36050, 36100, 35250], ["20220407", 34800, 84560, 35200, 35500, 34600], ["20220408", 35350, 51177, 34850, 35750, 34750], ["20220411", 34400, 77433, 35000, 35050, 34400], ["20220412", 34250, 78101, 33850, 34500, 33300], ["20220413", 35250, 60147, 34250, 35300, 34050], ["20220414", 35700, 67140, 35450, 35900, 35100], ["20220415", 37600, 225237, 35000, 37600, 34650], ["20220418", 39850, 365466, 37600, 39900, 37200], ["20220419", 40100, 144170, 39700, 40350, 39350], ["20220420", 40000, 131447, 40600, 40700, 39650], ["20220421", 39800, 103727, 39800, 41350, 39600], ["20220422", 40350, 155320, 39550, 40950, 38500], ["20220425", 41000, 281712, 39500, 42000, 39400], ["20220426", 42700, 271181, 41000, 43300, 41000], ["20220427", 44250, 367661, 42100, 44750, 42000], ["20220428", 44500, 148892, 44250, 45600, 43550], ["20220429", 45300, 173890, 44500, 45550, 43550], ["20220502", 44400, 124608, 44900, 45700, 44050], ["20220503", 43950, 119855, 44350, 45050, 43750], ["20220504", 43500, 136201, 43250, 44500, 42950], ["20220506", 41400, 154578, 42850, 43350, 41400], ["20220509", 38650, 258092, 42900, 42900, 38500], ["20220510", 38100, 129947, 37450, 39200, 37450], ["20220511", 39300, 95998, 37850, 39500, 37250], ["20220512", 38050, 117844, 38550, 40350, 37800], ["20220513", 38600, 66710, 38200, 39200, 38000], ["20220516", 39550, 177226, 38600, 41100, 38600], ["20220517", 38450, 124183, 39050, 39550, 38400], ["20220518", 41550, 300830, 38450, 42250, 37950], ["20220519", 41650, 262707, 40950, 43100, 40500], ["20220520", 42750, 112153, 41800, 43000, 41500], ["20220523", 43650, 177961, 42500, 44400, 41800], ["20220524", 43900, 264310, 43050, 45500, 42550], ["20220525", 44550, 128330, 43700, 45200, 43700], ["20220526", 44550, 123567, 44700, 45600, 44150], ["20220527", 43800, 95350, 44900, 45150, 43400], ["20220530", 43200, 80611, 43800, 44600, 43050], ["20220531", 44950, 131919, 43350, 45500, 42750], ["20220602", 43600, 88064, 44950, 44950, 43500], ["20220603", 43600, 61947, 44400, 44700, 43250], ["20220607", 43300, 94247, 43700, 43800, 42400], ["20220608", 44000, 96493, 43200, 44800, 43150], ["20220609", 46000, 354154, 44400, 46650, 43750], ["20220610", 45600, 206841, 45750, 47250, 45600], ["20220613", 42650, 195826, 44700, 45100, 42250], ["20220614", 41000, 229693, 42000, 42650, 40150], ["20220615", 39100, 206389, 40550, 41300, 38650], ["20220616", 38800, 135846, 39500, 40700, 38800], ["20220617", 39100, 139601, 37850, 39550, 37450], ["20220620", 36550, 176874, 38850, 39600, 36200], ["20220621", 36750, 122435, 36350, 37600, 35850], ["20220622", 35050, 320865, 37150, 40850, 35000], ["20220623", 34350, 253783, 34450, 37000, 34150], ["20220624", 36650, 126632, 34350, 36650, 34350], ["20220627", 36450, 167919, 37400, 37400, 35750], ["20220628", 35800, 142058, 36250, 37150, 35250], ["20220629", 34900, 167165, 35250, 35700, 34500], ["20220630", 33700, 308854, 35100, 36800, 33150], ["20220701", 31650, 325625, 33600, 34300, 31500], ["20220704", 31150, 194712, 31650, 32350, 30450], ["20220705", 32950, 196275, 31200, 33300, 31200], ["20220706", 32150, 123184, 32950, 33250, 32150], ["20220707", 32450, 111142, 32500, 32800, 31800], ["20220708", 32650, 130203, 32750, 33600, 32350], ["20220711", 33200, 121001, 32900, 33750, 32500], ["20220712", 32400, 117351, 32850, 33000, 32200], ["20220713", 33450, 149658, 32100, 34000, 32100], ["20220714", 32750, 109654, 33200, 33400, 32450], ["20220715", 33550, 183919, 33400, 34350, 33050], ["20220718", 33900, 107171, 34250, 34800, 33350], ["20220719", 34700, 135514, 33500, 34850, 33350], ["20220720", 38150, 448456, 35300, 38450, 34300], ["20220721", 36650, 280776, 38200, 38450, 36300], ["20220722", 35000, 205508, 36400, 36850, 35000], ["20220725", 35150, 168429, 34650, 35450, 34000], ["20220726", 34950, 98438, 35050, 35900, 34500], ["20220727", 35600, 116545, 34750, 36200, 34700], ["20220728", 35600, 73925, 36350, 36350, 35350], ["20220729", 34950, 120478, 35700, 36000, 34750], ["20220801", 34650, 69254, 34800, 34950, 34250], ["20220802", 34600, 67177, 34450, 35100, 34450], ["20220803", 34950, 192831, 34500, 37900, 34500], ["20220804", 36400, 184659, 35200, 37000, 35000], ["20220805", 36750, 96782, 36300, 37050, 36150], ["20220808", 36600, 64823, 36750, 37350, 36400], ["20220809", 36950, 74691, 36600, 37350, 36200], ["20220810", 36000, 75740, 36650, 37300, 36000], ["20220811", 38900, 417526, 36500, 39500, 36450], ["20220812", 38700, 157385, 38650, 39900, 38000], ["20220816", 38050, 83806, 38650, 39000, 37800], ["20220817", 36850, 126123, 38100, 38100, 36550], ["20220818", 36700, 85984, 36500, 37400, 36000], ["20220819", 36400, 85827, 37000, 37050, 35950], ["20220822", 35300, 96470, 36000, 36050, 35100], ["20220823", 34150, 123650, 34600, 35200, 33900], ["20220824", 34450, 97087, 34300, 34600, 33650], ["20220825", 35300, 137402, 34300, 35700, 34100], ["20220826", 34450, 72416, 35300, 35650, 34350], ["20220829", 33250, 106477, 33350, 33600, 32800], ["20220830", 35500, 149512, 33350, 35550, 33350], ["20220831", 35150, 64585, 34900, 35550, 34650], ["20220901", 33750, 91034, 34650, 34850, 33750], ["20220902", 34250, 146329, 33850, 35150, 33500], ["20220905", 33350, 90824, 33800, 34600, 33150], ["20220906", 32850, 69667, 33350, 33900, 32600], ["20220907", 32300, 136365, 32600, 32600, 31200], ["20220908", 33050, 158151, 32450, 33800, 32400], ["20220913", 33950, 125882, 33850, 34600, 33200], ["20220914", 32800, 173095, 32500, 34650, 32250], ["20220915", 32400, 89356, 32950, 33200, 32300], ["20220916", 35050, 583979, 32000, 36150, 31850], ["20220919", 34150, 193252, 34850, 35700, 33900], ["20220920", 33850, 103483, 34800, 35100, 33450], ["20220921", 33450, 89985, 33700, 34000, 32700], ["20220922", 32400, 134923, 33150, 33150, 31650], ["20220923", 31600, 132780, 32200, 32650, 31550], ["20220926", 30000, 165632, 30800, 31800, 29650], ["20220927", 31000, 126512, 29500, 31200, 29500], ["20220928", 30850, 132986, 30550, 31750, 30250], ["20220929", 32300, 224236, 31450, 33450, 31400], ["20220930", 31450, 169345, 31850, 32900, 31050], ["20221004", 32050, 85226, 32000, 32350, 31650], ["20221005", 31350, 90574, 32300, 32400, 31350], ["20221006", 32050, 52803, 31350, 32350, 31300], ["20221007", 31250, 78026, 31500, 31900, 31150], ["20221011", 28450, 167752, 31000, 31050, 28400], ["20221012", 27850, 146579, 28200, 28650, 27600], ["20221013", 28900, 306716, 27700, 29450, 26100], ["20221014", 29350, 106142, 29050, 30000, 28750], ["20221017", 29450, 162921, 28450, 30000, 28400], ["20221018", 30200, 82937, 29750, 30550, 29750], ["20221019", 29800, 108091, 30050, 31000, 29750], ["20221020", 29550, 70343, 29800, 30300, 29500], ["20221021", 29000, 84468, 29550, 30100, 29000], ["20221024", 29950, 87213, 29400, 30600, 29400], ["20221025", 30200, 82973, 30100, 30900, 29700], ["20221026", 30200, 63049, 30100, 30750, 29600], ["20221027", 30900, 91426, 30150, 31300, 30150], ["20221028", 30400, 36926, 30550, 31050, 30400], ["20221031", 30550, 48521, 30900, 31300, 30250], ["20221101", 30550, 57995, 30250, 30800, 30050], ["20221102", 32000, 141427, 30600, 32150, 30250], ["20221103", 31200, 100778, 31400, 32150, 31200], ["20221104", 30000, 201225, 30950, 31150, 29450], ["20221107", 31800, 196901, 30050, 32300, 30050], ["20221108", 33150, 149996, 31550, 33550, 31550], ["20221109", 32950, 96664, 33200, 33600, 32700], ["20221110", 31950, 84357, 32600, 32600, 31800], ["20221111", 33550, 148869, 33150, 33750, 32600], ["20221114", 32800, 90484, 33550, 33850, 32550], ["20221115", 34400, 149742, 32800, 34800, 32800], ["20221116", 34450, 97180, 34500, 35200, 33850], ["20221117", 34300, 65559, 34250, 34900, 33950], ["20221118", 35050, 140734, 34650, 36300, 34450], ["20221121", 33650, 107698, 34800, 35250, 33500], ["20221122", 33000, 69005, 33400, 34150, 32900], ["20221123", 35650, 114229, 33400, 35750, 33100], ["20221124", 35550, 128526, 35800, 36450, 35300], ["20221125", 35900, 127388, 35550, 36800, 35350], ["20221128", 34300, 195065, 35750, 35750, 33900], ["20221129", 44550, 3315869, 40500, 44550, 38200], ["20221130", 44950, 3059520, 45100, 46500, 43300], ["20221201", 47400, 3345836, 44900, 49300, 44500], ["20221202", 48750, 338425, 46900, 49000, 46900], ["20221205", 47800, 198529, 49000, 49000, 47600], ["20221206", 46000, 219849, 47450, 47900, 45800], ["20221207", 47100, 1103029, 44950, 48200, 43800], ["20221208", 47150, 787463, 47750, 48850, 45100], ["20221209", 46350, 423706, 46200, 47450, 44850], ["20221212", 47400, 408128, 45600, 48200, 45450], ["20221213", 45650, 826109, 48100, 50900, 45650], ["20221214", 47500, 354796, 46050, 47950, 45900], ["20221215", 46550, 306520, 46900, 47850, 45900], ["20221216", 45850, 230327, 45700, 46850, 45100], ["20221219", 45900, 167117, 45950, 46600, 45250], ["20221220", 45000, 248960, 45800, 46050, 44500], ["20221221", 46450, 284803, 45400, 47000, 45150], ["20221222", 46750, 355333, 46800, 48200, 46650], ["20221223", 46000, 756068, 44850, 47400, 43700], ["20221226", 46650, 765668, 46350, 48150, 45850], ["20221227", 49100, 1156259, 47100, 49300, 46500], ["20221228", 46250, 1062656, 49600, 49800, 45700], ["20221229", 43800, 555814, 45750, 45800, 43750], ["20230102", 42850, 380487, 43700, 44800, 42500], ["20230103", 43500, 216255, 42850, 44300, 42550], ["20230104", 43500, 125946, 43300, 44050, 42800], ["20230105", 43100, 528329, 44150, 44150, 40500], ["20230106", 44350, 329246, 42650, 45450, 42650], ["20230109", 46850, 366193, 44650, 47400, 44650], ["20230110", 45400, 272130, 47200, 47600, 45400], ["20230111", 45800, 159336, 45900, 46850, 45450], ["20230112", 46900, 230335, 45850, 47450, 45800], ["20230113", 45200, 294191, 46750, 47250, 44600], ["20230116", 45450, 102178, 45350, 45650, 44100], ["20230117", 44300, 187155, 45050, 45050, 44000], ["20230118", 44350, 109564, 44300, 45400, 44250], ["20230119", 44900, 110013, 44100, 45400, 43750], ["20230120", 44700, 155061, 44900, 46200, 44550], ["20230125", 45650, 119233, 44750, 46000, 44750], ["20230126", 46150, 202269, 46150, 46850, 45250], ["20230127", 46400, 139644, 46400, 47000, 45650], ["20230130", 45400, 215876, 46550, 47800, 45300], ["20230131", 48100, 534165, 44750, 48550, 44450], ["20230201", 49600, 598571, 48150, 50600, 47550], ["20230202", 50900, 507088, 50400, 52100, 49250], ["20230203", 51100, 370022, 50800, 51800, 49600], ["20230206", 51000, 285639, 51200, 52500, 50300], ["20230207", 53200, 564559, 50800, 54300, 50500], ["20230208", 53100, 201062, 53700, 53800, 52800], ["20230209", 53700, 342721, 54000, 54700, 52600], ["20230210", 52600, 275549, 53200, 53800, 51500], ["20230213", 52000, 192723, 52600, 53400, 51500], ["20230214", 50900, 202084, 52000, 52500, 50800], ["20230215", 49800, 358550, 51300, 51300, 49100], ["20230216", 50900, 349339, 50000, 52000, 49700], ["20230217", 51300, 217207, 50300, 51500, 49850], ["20230220", 52800, 337055, 51400, 54300, 51000], ["20230221", 52400, 249436, 53200, 53500, 51500], ["20230222", 48050, 796428, 51800, 51800, 46650], ["20230223", 48050, 605029, 48050, 50400, 47100], ["20230224", 48500, 301341, 48550, 49800, 47750], ["20230227", 48200, 195582, 48300, 49250, 47550], ["20230228", 51700, 834715, 48650, 54700, 48400], ["20230302", 54500, 612711, 53500, 55600, 52000], ["20230303", 57000, 643809, 54100, 57000, 53200], ["20230306", 57500, 573910, 57800, 58900, 56300], ["20230307", 57100, 414430, 58000, 58400, 55900], ["20230308", 55300, 390657, 56500, 57700, 54900], ["20230309", 57000, 591716, 55000, 59300, 54300], ["20230310", 50400, 843548, 56000, 56000, 49400], ["20230313", 51000, 484150, 50400, 52000, 47000], ["20230314", 49150, 304275, 50900, 51100, 49000], ["20230315", 52300, 456004, 50000, 52600, 49700], ["20230316", 52400, 395844, 52000, 54300, 50900], ["20230317", 55400, 396462, 53100, 55700, 52200], ["20230320", 56500, 446433, 55300, 57900, 55200], ["20230321", 57500, 337588, 57200, 58100, 55900], ["20230322", 58200, 487508, 57600, 59200, 55600], ["20230323", 59000, 626157, 58000, 60000, 57400], ["20230324", 61300, 1065269, 60500, 61800, 58400], ["20230327", 78800, 5310447, 67400, 79600, 67200], ["20230328", 81800, 2686872, 78500, 83700, 75200], ["20230329", 80000, 882501, 78500, 81000, 77400], ["20230330", 80500, 1334364, 79600, 86000, 79500], ["20230331", 80900, 605127, 81300, 83000, 79100], ["20230403", 79800, 830216, 81000, 84000, 77700], ["20230404", 80400, 541892, 79100, 82000, 77600], ["20230405", 85000, 1406088, 80000, 86800, 79700], ["20230406", 84300, 462001, 86000, 86500, 83300], ["20230407", 85900, 526387, 84700, 88000, 83400], ["20230410", 87500, 538888, 86100, 88000, 83000], ["20230411", 86300, 424135, 87100, 88500, 85100], ["20230412", 95600, 1520076, 87000, 95600, 84600], ["20230413", 98000, 1821643, 93500, 99800, 91100], ["20230414", 94200, 1774995, 97600, 107300, 94200], ["20230417", 92400, 703231, 94200, 96200, 90300], ["20230418", 94000, 669918, 92400, 96000, 91100], ["20230419", 94200, 610203, 94200, 97200, 93500], ["20230420", 79600, 1818728, 93500, 93500, 78700], ["20230421", 76800, 1357958, 79500, 81600, 74700], ["20230424", 76300, 534178, 77100, 78500, 75700], ["20230425", 76600, 611343, 76300, 81300, 75400], ["20230426", 72300, 870306, 75400, 76300, 67900], ["20230427", 75500, 500343, 72300, 76100, 71800], ["20230428", 75200, 493739, 76400, 76800, 73800], ["20230502", 69500, 1208433, 70100, 71800, 65400], ["20230503", 66900, 631595, 68800, 70200, 66100], ["20230504", 65400, 872173, 65800, 67700, 64800], ["20230508", 66300, 1128360, 62700, 71200, 62700], ["20230509", 64500, 405442, 66000, 66800, 63100], ["20230510", 65700, 396109, 65100, 67300, 64000], ["20230511", 63400, 394418, 67600, 67600, 63400], ["20230512", 61900, 430442, 62900, 64100, 61300], ["20230515", 61400, 453837, 61300, 62200, 59500], ["20230516", 62000, 265466, 61400, 63400, 60600], ["20230517", 65800, 446169, 62600, 67000, 62100], ["20230518", 64000, 317595, 66300, 66400, 62300], ["20230519", 64400, 249293, 64000, 64500, 62200], ["20230522", 63300, 201713, 64000, 64400, 62900], ["20230523", 65100, 258002, 63700, 65600, 62800], ["20230524", 64600, 255507, 64400, 65500, 63400], ["20230525", 62700, 263221, 64400, 65400, 61900], ["20230526", 62500, 279510, 63100, 64400, 61500], ["20230530", 60500, 355242, 62500, 63400, 59600], ["20230531", 62000, 263887, 60600, 63200, 60300], ["20230601", 63800, 380578, 62200, 64600, 61400], ["20230602", 62100, 237797, 63800, 64400, 61400], ["20230605", 62800, 181685, 62000, 63500, 60800], ["20230607", 62300, 197419, 62800, 64100, 62100], ["20230608", 62200, 224163, 62600, 63100, 61700], ["20230609", 63600, 444435, 62300, 66400, 61900], ["20230612", 57500, 832921, 63600, 63700, 55500], ["20230613", 61100, 604055, 58000, 62300, 57800], ["20230614", 58500, 297392, 60200, 61100, 58300], ["20230615", 57200, 336585, 58900, 59500, 56700], ["20230616", 57600, 255288, 57300, 59700, 56600], ["20230619", 59100, 347111, 57700, 60900, 56800], ["20230620", 59100, 182719, 58800, 60000, 57700], ["20230621", 55700, 692004, 59500, 59500, 54300], ["20230622", 57100, 337859, 56000, 58200, 55700], ["20230623", 56900, 281399, 57700, 59300, 56600], ["20230626", 57200, 261897, 56100, 58900, 55300], ["20230627", 60800, 667470, 56900, 62500, 56500], ["20230628", 60100, 623990, 63200, 63500, 58800], ["20230629", 51800, 1590805, 60300, 60300, 50000], ["20230630", 54900, 585541, 51800, 55300, 50800], ["20230703", 52900, 946825, 53200, 54100, 51100], ["20230704", 53900, 1722976, 59600, 60900, 53500], ["20230705", 52400, 329878, 53100, 54200, 52400], ["20230706", 51000, 359634, 52200, 52500, 50500], ["20230707", 50700, 302922, 50500, 51600, 50000], ["20230710", 49950, 187333, 49800, 51000, 49750], ["20230711", 52400, 221483, 50400, 52800, 50400], ["20230712", 53100, 174660, 52000, 53400, 51400], ["20230713", 53000, 241374, 53200, 54400, 53000], ["20230714", 53900, 255223, 53200, 55200, 53000], ["20230717", 54300, 151599, 53400, 54900, 52900], ["20230718", 55400, 307933, 54000, 56700, 53800], ["20230719", 62500, 969940, 55800, 62500, 55800], ["20230720", 62800, 417460, 62000, 63200, 60700], ["20230721", 64900, 747105, 62500, 66400, 62400], ["20230724", 63200, 418035, 64900, 66300, 62000], ["20230725", 62700, 332072, 62500, 63600, 61200], ["20230726", 60600, 540332, 61900, 62400, 59400], ["20230727", 63200, 432043, 60600, 64100, 59900], ["20230728", 65400, 372478, 63000, 65800, 62400], ["20230731", 63800, 348900, 66000, 66700, 62300], ["20230801", 66300, 516234, 63000, 69000, 62900], ["20230802", 64300, 362507, 66300, 66900, 63300], ["20230803", 67500, 458470, 63500, 68400, 63500], ["20230804", 67000, 326025, 69000, 69300, 66000], ["20230807", 64800, 277105, 67100, 67700, 64500], ["20230808", 64300, 239730, 64900, 66000, 63900], ["20230809", 65300, 236545, 63600, 66600, 63600], ["20230810", 65500, 375738, 64800, 67600, 63700], ["20230811", 65000, 294885, 65500, 65700, 62900], ["20230814", 65400, 308298, 65800, 66900, 63300], ["20230816", 62200, 282750, 64700, 65000, 62000], ["20230817", 61500, 286511, 62000, 62600, 60900], ["20230818", 60100, 205991, 60700, 61800, 59600], ["20230821", 58200, 349690, 59000, 59500, 56800], ["20230822", 57800, 188235, 58500, 60000, 57600], ["20230823", 56600, 290346, 57700, 58200, 55500], ["20230824", 73500, 1295286, 71700, 73500, 70000], ["20230825", 79500, 4228277, 78700, 83300, 73500], ["20230828", 80400, 1362120, 80800, 85700, 80000], ["20230829", 86200, 2423301, 85000, 91300, 83600], ["20230830", 87400, 671591, 85600, 88800, 85400], ["20230831", 87900, 745401, 86600, 90500, 84800], ["20230901", 88600, 554301, 86900, 91300, 86000], ["20230904", 93100, 736373, 88400, 93900, 87400], ["20230905", 93200, 335109, 92300, 94500, 92100], ["20230906", 96600, 629357, 94300, 98200, 93100], ["20230907", 95400, 428945, 96400, 98300, 93700], ["20230908", 96500, 511002, 95300, 98600, 94900], ["20230911", 92700, 455680, 96500, 97700, 92100], ["20230912", 90500, 797579, 92800, 93400, 83600], ["20230913", 87100, 406150, 89400, 90500, 86500], ["20230914", 87700, 349593, 87200, 89100, 85900], ["20230915", 89100, 294486, 87400, 89600, 85600], ["20230918", 93100, 341056, 87800, 93800, 87700], ["20230919", 93200, 284854, 92500, 94100, 89500], ["20230920", 88000, 668334, 93200, 93400, 85100], ["20230921", 80300, 789218, 86700, 87300, 79800], ["20230922", 79400, 389944, 78000, 80200, 77500], ["20230925", 79500, 427798, 78100, 81500, 76500], ["20230926", 76800, 283300, 79000, 80400, 76700], ["20230927", 76800, 393995, 76500, 78700, 75600], ["20231004", 73800, 423101, 73700, 75900, 72500], ["20231005", 74500, 333965, 75100, 77200, 73800], ["20231006", 76800, 234750, 74100, 77900, 74100], ["20231010", 75700, 346955, 77000, 79600, 75600], ["20231011", 75900, 209005, 76200, 77100, 75300], ["20231012", 78700, 412249, 76600, 79400, 75900], ["20231013", 79200, 170295, 78200, 79300, 77600], ["20231016", 77400, 252820, 78300, 79100, 76000], ["20231017", 76400, 218919, 77400, 78800, 75100], ["20231018", 71300, 372863, 75700, 76000, 71000], ["20231019", 67900, 349003, 70100, 71100, 67400], ["20231020", 65700, 398258, 66800, 68000, 64600], ["20231023", 65800, 190667, 65000, 66600, 64900], ["20231024", 66900, 257362, 66200, 67200, 64100], ["20231025", 65700, 138402, 67100, 67800, 65200], ["20231026", 64200, 166016, 64000, 65400, 63500], ["20231027", 64400, 185335, 64300, 65800, 63400], ["20231030", 63600, 181555, 64000, 64600, 62500], ["20231031", 61400, 224646, 63800, 64000, 61000], ["20231101", 63100, 163028, 61900, 64400, 61900], ["20231102", 69200, 292145, 64500, 70300, 64500], ["20231103", 68100, 167207, 70200, 70200, 67500], ["20231106", 73100, 408588, 70000, 73600, 68800], ["20231107", 71500, 198687, 71900, 73500, 70600], ["20231108", 73300, 186309, 72000, 74300, 71600], ["20231109", 69800, 197862, 73200, 74000, 69800], ["20231110", 66800, 277880, 68900, 70000, 65400], ["20231113", 63900, 230616, 67000, 68400, 63300], ["20231114", 66900, 173850, 64200, 67000, 64200], ["20231115", 68700, 205671, 67600, 70000, 67500], ["20231116", 67600, 118607, 69300, 69400, 66900], ["20231117", 61600, 408845, 67400, 67500, 61200], ["20231120", 63200, 269925, 62300, 64000, 61100], ["20231121", 71600, 2493615, 79000, 81000, 71300], ["20231122", 68200, 1130221, 71500, 73400, 67200], ["20231123", 69500, 554058, 68200, 72500, 68200], ["20231124", 66900, 517657, 68500, 69300, 65400], ["20231127", 64800, 281099, 67300, 67500, 63900], ["20231128", 70700, 496952, 64100, 70700, 64100], ["20231129", 72000, 634805, 70200, 74800, 69700], ["20231130", 71200, 402837, 71400, 74000, 70200], ["20231201", 74300, 419370, 71600, 74300, 69900], ["20231204", 73900, 318722, 74500, 75100, 72500], ["20231205", 70000, 363393, 73300, 74300, 69000], ["20231206", 69300, 167232, 70200, 70600, 69000], ["20231207", 68700, 279611, 69400, 71300, 68300], ["20231208", 68500, 214687, 69100, 69500, 66500], ["20231211", 66900, 196812, 67900, 69000, 66200], ["20231212", 69000, 274852, 66300, 69600, 66000], ["20231213", 66800, 211511, 68200, 69100, 66800], ["20231214", 67400, 283849, 67500, 69300, 67400], ["20231215", 66900, 201021, 67600, 68000, 65600], ["20231218", 67100, 245488, 67800, 68900, 67000], ["20231219", 68300, 242212, 67000, 69400, 66500], ["20231220", 69500, 303230, 68900, 70500, 68000], ["20231221", 71200, 494369, 69600, 72800, 69300], ["20231222", 70800, 317695, 71100, 72400, 69900], ["20231226", 73100, 631739, 73200, 74700, 71700], ["20231227", 74300, 760546, 73500, 77600, 73500], ["20231228", 77300, 377748, 75200, 77500, 73100], ["20240102", 79900, 596467, 79000, 81000, 77300], ["20240103", 79000, 314725, 80200, 80800, 76700], ["20240104", 74400, 524240, 77900, 78000, 73000], ["20240105", 75200, 205336, 74000, 76000, 73800], ["20240108", 78900, 347275, 75300, 79500, 74300], ["20240109", 80100, 287314, 78700, 81200, 77900], ["20240110", 80000, 348744, 80100, 83000, 78600], ["20240111", 78900, 264407, 79200, 80700, 77000], ["20240112", 77800, 276520, 78800, 79300, 75400], ["20240115", 74600, 197979, 77900, 78200, 74400], ["20240116", 72700, 191455, 74700, 75700, 72400], ["20240117", 70800, 218354, 72500, 73000, 70300], ["20240118", 71500, 164049, 70700, 72900, 69800], ["20240119", 70600, 228233, 72500, 74600, 69900], ["20240122", 71000, 135950, 70700, 72100, 69900], ["20240123", 72500, 162899, 71700, 73900, 70600], ["20240124", 70300, 121982, 72500, 72500, 70300], ["20240125", 68000, 196486, 69800, 70000, 67400], ["20240126", 68300, 148588, 67300, 70000, 67200], ["20240129", 65600, 253234, 68600, 69300, 65300], ["20240130", 67200, 184939, 66000, 67300, 65100], ["20240131", 64100, 203792, 67200, 67200, 64000], ["20240201", 64200, 198419, 63900, 64800, 61900], ["20240202", 65500, 179295, 64700, 66400, 64700], ["20240205", 62600, 186305, 64600, 64900, 62500], ["20240206", 62600, 139360, 62700, 63500, 62000], ["20240207", 62400, 102754, 62200, 63600, 62100], ["20240208", 64800, 238469, 62400, 65800, 62100], ["20240213", 68800, 244767, 64400, 69800, 64100], ["20240214", 70200, 238095, 67100, 71100, 66800], ["20240215", 70200, 199777, 70500, 72100, 69200], ["20240216", 70800, 113706, 70600, 71900, 70100], ["20240219", 69800, 123827, 70800, 71400, 69400], ["20240220", 68200, 121267, 69200, 69700, 67800], ["20240221", 67000, 177835, 67600, 68300, 65900], ["20240222", 69300, 204786, 66600, 71100, 66400], ["20240223", 73500, 787842, 70200, 76000, 70100], ["20240226", 73400, 271375, 73000, 75000, 71100], ["20240227", 69400, 313586, 73100, 73500, 69000], ["20240228", 77200, 467131, 69100, 79200, 68400], ["20240229", 71600, 482287, 75200, 76600, 71600], ["20240304", 75800, 411023, 72200, 77000, 71300], ["20240305", 76400, 391621, 76000, 77500, 74600], ["20240306", 77100, 639478, 77200, 80000, 75100], ["20240307", 76300, 567556, 78500, 80500, 75800], ["20240308", 81300, 718218, 76300, 81800, 74500], ["20240311", 80700, 464053, 83000, 83500, 79600], ["20240312", 78200, 365981, 80100, 81400, 77000], ["20240313", 80000, 679751, 77500, 82800, 77500], ["20240314", 79900, 713352, 80500, 84300, 78800], ["20240315", 77800, 354579, 80300, 80800, 77500], ["20240318", 86500, 1226331, 79400, 87700, 77800], ["20240319", 88000, 829416, 85300, 89000, 83900], ["20240320", 86200, 401211, 87100, 88400, 84700], ["20240321", 87100, 356295, 86700, 88600, 86000], ["20240322", 85500, 1511659, 87500, 91900, 78800], ["20240325", 111100, 2676089, 103000, 111100, 102700], ["20240326", 140400, 10118894, 118100, 143400, 117000], ["20240327", 140600, 3928762, 141200, 147300, 135700], ["20240328", 137400, 2949002, 139100, 148700, 135900], ["20240329", 140600, 1486563, 136600, 142300, 135100], ["20240401", 140700, 2503713, 146500, 151200, 138300], ["20240402", 115500, 7050722, 136900, 137500, 112000], ["20240403", 109400, 2960369, 111500, 116900, 107300], ["20240404", 111400, 4023260, 111500, 116100, 104600], ["20240405", 112400, 4346370, 107500, 114500, 98900], ["20240408", 103500, 1353134, 108900, 111100, 103400], ["20240409", 104700, 1561977, 102900, 109300, 101800], ["20240411", 97400, 1218299, 101300, 103000, 97000], ["20240412", 105800, 2000953, 98400, 108200, 98200], ["20240415", 102700, 667073, 104600, 106900, 101500], ["20240416", 97100, 951180, 100000, 100400, 96100], ["20240417", 95400, 543316, 97800, 98800, 95400], ["20240418", 103900, 1728395, 95500, 108600, 95400], ["20240419", 102700, 926519, 102900, 105200, 98400], ["20240422", 100200, 906728, 105100, 106900, 99800], ["20240423", 101700, 597164, 100600, 103400, 99300], ["20240424", 108500, 1157709, 102100, 110800, 100200], ["20240425", 104700, 610537, 107500, 109200, 103300], ["20240426", 106600, 860094, 107100, 110500, 105200], ["20240429", 105600, 480793, 107200, 108600, 103400], ["20240430", 104600, 380874, 104700, 107000, 103600], ["20240502", 112500, 1420146, 104300, 114300, 103100], ["20240503", 116600, 1511501, 111800, 121100, 111000], ["20240507", 117000, 653702, 119700, 120800, 114400], ["20240508", 112000, 884500, 117100, 117100, 108800], ["20240509", 111600, 522539, 112000, 115300, 110900], ["20240510", 114100, 578144, 112200, 116700, 110900], ["20240513", 111800, 684283, 116000, 117600, 108400], ["20240514", 111700, 383561, 111900, 114700, 111500], ["20240516", 111000, 948662, 113300, 118000, 110500], ["20240517", 112300, 1317598, 107200, 116800, 105500], ["20240520", 113600, 549316, 111300, 114900, 110400], ["20240521", 115500, 511763, 114500, 116300, 112600], ["20240522", 117400, 1012550, 119700, 122400, 117000], ["20240523", 113500, 457708, 116300, 117800, 112800], ["20240524", 114500, 674623, 111400, 115400, 107100], ["20240527", 107100, 836650, 112600, 113200, 107100], ["20240528", 105500, 555815, 107200, 109900, 104900], ["20240529", 100900, 629990, 105500, 105800, 100500], ["20240530", 103000, 384386, 99800, 104000, 99200], ["20240531", 119300, 1773703, 107200, 120400, 105400], ["20240603", 123800, 1162397, 117800, 124800, 115500], ["20240604", 126500, 972468, 124800, 128500, 122800], ["20240605", 124500, 386230, 126500, 126500, 122700], ["20240607", 127000, 647701, 124000, 128900, 122300], ["20240610", 121500, 572242, 126300, 127400, 118900], ["20240611", 123500, 1062574, 122000, 130900, 118600], ["20240612", 128800, 755760, 124400, 130500, 122400], ["20240613", 128400, 972067, 132300, 134900, 126000], ["20240614", 123000, 461485, 127800, 129600, 123000], ["20240617", 121800, 1226310, 126200, 129900, 120200], ["20240618", 141500, 3317004, 120900, 149500, 120800], ["20240619", 163800, 5125530, 150500, 164700, 148200], ["20240620", 163400, 1622324, 161600, 165900, 158100], ["20240621", 158500, 1006621, 164600, 167000, 155900], ["20240624", 144700, 2777528, 157900, 161300, 138600], ["20240625", 148100, 1092355, 147300, 150200, 141800], ["20240626", 143500, 864481, 147700, 150500, 142500], ["20240627", 142000, 616685, 143300, 145000, 139300], ["20240628", 146100, 2054288, 144700, 151800, 143000], ["20240701", 153200, 1732770, 151300, 158100, 149600], ["20240702", 166800, 2399963, 156000, 168800, 146100], ["20240703", 181800, 3977964, 162500, 187600, 161500], ["20240704", 181800, 1927799, 179000, 189100, 175000], ["20240705", 196700, 3096305, 186900, 203000, 184000], ["20240708", 194500, 1298057, 196700, 198300, 186600], ["20240709", 209000, 1641901, 192000, 212000, 191800], ["20240710", 214000, 2436362, 218500, 230000, 210000], ["20240711", 206000, 1418297, 212000, 221000, 203500], ["20240712", 199000, 1459813, 203000, 209000, 192500], ["20240715", 198000, 1070251, 203000, 203000, 190100], ["20240716", 195200, 4245048, 206000, 229500, 192600], ["20240717", 189000, 1888595, 196200, 209000, 187400], ["20240718", 185400, 951009, 183000, 192000, 182600], ["20240719", 192400, 1080628, 183400, 195000, 181300], ["20240722", 185500, 1246888, 194100, 194400, 175900], ["20240723", 187000, 762998, 186700, 192500, 185200], ["20240724", 185200, 558665, 187000, 189100, 181000], ["20240725", 174000, 798179, 180500, 183900, 174000], ["20240726", 176900, 873619, 174900, 180700, 169000], ["20240729", 184000, 696258, 180600, 187200, 178900], ["20240730", 182800, 348141, 185400, 186000, 181000], ["20240731", 182700, 380992, 181700, 186400, 179400], ["20240801", 182400, 286441, 183000, 184800, 181100], ["20240802", 179500, 448697, 178200, 182100, 174900], ["20240805", 152600, 1402435, 172000, 174900, 145500], ["20240806", 159300, 780814, 158400, 164800, 154900], ["20240807", 166300, 694442, 156500, 170500, 156300], ["20240808", 162500, 549089, 162500, 165500, 156400], ["20240809", 163800, 426848, 170000, 172000, 162900], ["20240812", 159700, 361912, 167000, 168300, 159600], ["20240813", 151700, 512974, 160000, 160100, 150700], ["20240814", 151300, 382959, 154000, 156000, 150000], ["20240816", 166000, 672773, 153900, 168000, 151900], ["20240819", 155100, 472192, 165300, 168900, 155100], ["20240820", 152000, 509621, 157400, 158300, 148700], ["20240821", 146000, 495783, 152000, 155400, 145500], ["20240822", 143800, 520278, 145000, 147700, 140700], ["20240823", 147400, 653846, 142000, 148800, 138400], ["20240826", 146700, 327171, 146600, 151000, 145000], ["20240827", 155100, 618692, 145900, 156900, 145500], ["20240828", 151500, 369492, 155400, 157200, 151200], ["20240829", 150200, 402156, 151600, 155400, 149800], ["20240830", 158000, 536345, 150900, 159100, 150400], ["20240902", 158700, 435552, 162800, 162800, 155800], ["20240903", 152200, 360647, 158700, 160000, 151500], ["20240904", 142900, 628556, 144600, 148100, 141600], ["20240905", 141700, 493925, 144000, 150900, 141500], ["20240906", 132500, 802488, 140000, 140900, 128400], ["20240909", 134000, 377599, 127500, 136100, 127500], ["20240910", 130300, 250449, 134300, 135800, 129900], ["20240911", 128500, 362853, 129200, 135300, 127900], ["20240912", 132400, 397173, 130400, 134900, 128500], ["20240913", 131800, 187765, 134400, 134600, 130700], ["20240919", 133900, 299083, 134100, 137000, 131000], ["20240920", 139100, 447440, 135300, 142300, 132800], ["20240923", 143900, 357999, 142500, 146700, 138000], ["20240924", 140200, 348544, 145000, 147800, 138900], ["20240925", 131300, 523127, 140000, 141000, 131100], ["20240926", 140600, 446863, 133400, 141500, 131900], ["20240927", 136600, 263544, 142200, 144800, 136600], ["20240930", 139600, 424476, 135500, 145000, 132300], ["20241002", 138100, 229831, 137700, 141000, 134000], ["20241004", 143300, 280776, 138000, 144300, 137000], ["20241007", 139800, 256469, 143300, 143600, 138800], ["20241008", 131500, 1889997, 140600, 149300, 122800], ["20241010", 138200, 777289, 134400, 138900, 132200], ["20241011", 146200, 688433, 138900, 148900, 138100], ["20241014", 141700, 352645, 147000, 148500, 141100], ["20241015", 144100, 372751, 139000, 145500, 139000], ["20241016", 138300, 282377, 143800, 143800, 138300], ["20241017", 142000, 716725, 138900, 147300, 131000], ["20241018", 135800, 423846, 140000, 142300, 134000], ["20241021", 133800, 306320, 135800, 137900, 131800], ["20241022", 133500, 441069, 136100, 138800, 130900], ["20241023", 128300, 511657, 138000, 138000, 126300], ["20241024", 124200, 340228, 126500, 128200, 123500], ["20241025", 125900, 379436, 123700, 130500, 122300], ["20241028", 131900, 433853, 126500, 135300, 126400], ["20241029", 130200, 216809, 132200, 132300, 128200], ["20241030", 127400, 177621, 129000, 131200, 126800], ["20241031", 135300, 354695, 127800, 135300, 125400], ["20241101", 138700, 568929, 137800, 142800, 135500], ["20241104", 145500, 402823, 137400, 147700, 135400], ["20241105", 146500, 256679, 145500, 148500, 143100], ["20241106", 141700, 302433, 146400, 148500, 140400], ["20241107", 137000, 304049, 142400, 142400, 133800], ["20241108", 135600, 197531, 137700, 140500, 135500], ["20241111", 133800, 307550, 134300, 135400, 130000], ["20241112", 129600, 355662, 132200, 134900, 127300], ["20241113", 116700, 597621, 129200, 129300, 116700], ["20241114", 108400, 567038, 117000, 121500, 107500], ["20241115", 116500, 484433, 108000, 117600, 106000], ["20241118", 114300, 265614, 115100, 117100, 112000], ["20241119", 112000, 232316, 113500, 118700, 111600], ["20241120", 115700, 234156, 112000, 118700, 111600], ["20241121", 113300, 187680, 117600, 117700, 112800], ["20241122", 109800, 310367, 112500, 114900, 108700], ["20241125", 111800, 248024, 111300, 112400, 109300], ["20241126", 104800, 424135, 113200, 113200, 103500], ["20241127", 104000, 514242, 103000, 106700, 98300], ["20241128", 103600, 243894, 103400, 107300, 103300], ["20241129", 99500, 450942, 103700, 103800, 98500], ["20241202", 98600, 350804, 99500, 100800, 96600], ["20241203", 101700, 287672, 98600, 103400, 98600], ["20241204", 97500, 372404, 100000, 101000, 95400], ["20241205", 97900, 259055, 98700, 99100, 94800], ["20241206", 96000, 260634, 97500, 97900, 92600], ["20241209", 88500, 417174, 92800, 93000, 88200], ["20241210", 98000, 373702, 89300, 99000, 89300], ["20241211", 98000, 250727, 98800, 102400, 97500], ["20241212", 100600, 338413, 98500, 103400, 98500], ["20241213", 102000, 198005, 101100, 104400, 100800], ["20241216", 104200, 161222, 103800, 105200, 102200], ["20241217", 113900, 834624, 104200, 119600, 102700], ["20241218", 120100, 567531, 113100, 121700, 111500], ["20241219", 114100, 487340, 116000, 119300, 110600], ["20241220", 118100, 399374, 114000, 120500, 113600], ["20241223", 153500, 1020469, 151000, 153500, 145000], ["20241224", 141000, 2146239, 163900, 166300, 138800], ["20241226", 153800, 1282200, 141800, 155300, 138600], ["20241227", 147000, 770503, 152000, 158600, 146300], ["20241230", 148500, 461294, 146500, 152300, 144700], ["20250102", 150800, 318717, 149000, 152500, 146800], ["20250103", 155400, 648153, 150500, 162700, 150100], ["20250106", 156300, 333471, 153900, 157300, 150500], ["20250107", 160500, 428410, 154700, 162700, 153500], ["20250108", 159900, 400435, 159500, 165200, 158500], ["20250109", 169700, 679859, 160000, 172900, 155600], ["20250110", 160800, 482716, 168200, 169600, 158400], ["20250113", 162700, 324104, 159000, 165400, 158000], ["20250114", 163500, 280767, 164500, 167000, 161500], ["20250115", 156900, 389448, 162200, 163300, 154700], ["20250116", 171500, 978380, 159600, 178000, 159500], ["20250117", 168800, 384858, 172000, 177000, 167900], ["20250120", 172200, 336947, 169500, 174700, 166800], ["20250121", 163600, 582143, 172200, 177000, 160500], ["20250122", 170700, 941021, 169600, 174800, 162500], ["20250123", 173000, 420755, 169700, 176000, 167500], ["20250124", 172000, 450591, 174000, 177300, 170700], ["20250131", 184000, 601031, 175000, 184300, 174600], ["20250203", 170800, 612032, 177000, 177900, 168200], ["20250204", 166000, 442344, 174900, 175900, 162000], ["20250205", 202000, 2333599, 192900, 211000, 186000], ["20250206", 211000, 868927, 202000, 212500, 197000], ["20250207", 201000, 740621, 207500, 210500, 197700], ["20250210", 187300, 748589, 197100, 198600, 185600], ["20250211", 182700, 410529, 189300, 189500, 181700], ["20250212", 180200, 433644, 186000, 188500, 179900], ["20250213", 180200, 364952, 180300, 184100, 178500], ["20250214", 175200, 550392, 181300, 183400, 171300], ["20250217", 181100, 439052, 172900, 184300, 171300], ["20250218", 179500, 330166, 184900, 184900, 176100], ["20250219", 181000, 293858, 180200, 184200, 177200], ["20250220", 180900, 239690, 180900, 183900, 176300], ["20250221", 179900, 210025, 179700, 183400, 177300], ["20250224", 187000, 479944, 179700, 188900, 176800], ["20250225", 197000, 506496, 185900, 198500, 184200], ["20250226", 190400, 416248, 197000, 198700, 189300], ["20250227", 188800, 227110, 190400, 195200, 188600], ["20250228", 185600, 275344, 185200, 191600, 185000], ["20250304", 181600, 294140, 182200, 183900, 175500], ["20250305", 192900, 486522, 181800, 197500, 181800], ["20250306", 195100, 487431, 192900, 200000, 191700], ["20250307", 194500, 445635, 194600, 204000, 190600], ["20250310", 194300, 244622, 194400, 199700, 190600], ["20250311", 194000, 333891, 188900, 195600, 186400], ["20250312", 193100, 185149, 194000, 197400, 192700], ["20250313", 188100, 617908, 193100, 201500, 185500], ["20250314", 191400, 375060, 188000, 197400, 185600], ["20250317", 190800, 217276, 191500, 194900, 190100], ["20250318", 188600, 253378, 190800, 194500, 188600], ["20250319", 180500, 407144, 189300, 190500, 180400], ["20250320", 175400, 410881, 180500, 182000, 172100], ["20250321", 188800, 461872, 174700, 188800, 172900], ["20250324", 192100, 191009, 189000, 195600, 187500], ["20250325", 185100, 157971, 192200, 193900, 184700], ["20250326", 182600, 253349, 185700, 191200, 178900], ["20250327", 180000, 122637, 181000, 187000, 179000], ["20250328", 169000, 353492, 177400, 179000, 166300], ["20250331", 165000, 405394, 163400, 172000, 156900], ["20250401", 174100, 184065, 168800, 175000, 165000], ["20250402", 175100, 212624, 174900, 180500, 170800], ["20250403", 183400, 173327, 170200, 183500, 170200], ["20250404", 185700, 385891, 181800, 191000, 178000], ["20250407", 178600, 190742, 182000, 184600, 178600], ["20250408", 166800, 1059177, 185000, 189300, 157900], ["20250409", 146400, 707729, 164200, 169200, 145100], ["20250410", 156600, 326907, 156000, 159300, 151500], ["20250411", 157200, 282408, 152200, 162900, 150500], ["20250414", 154000, 233689, 157000, 157000, 150700], ["20250415", 156300, 166213, 155700, 157900, 153000], ["20250416", 150000, 172666, 155100, 156500, 149600], ["20250417", 149800, 112198, 149300, 153000, 149000], ["20250418", 153600, 246088, 159700, 160800, 151000], ["20250421", 144300, 256890, 152000, 152200, 144200], ["20250422", 140000, 357858, 140500, 143900, 136100], ["20250423", 141800, 147106, 140500, 142900, 140150], ["20250424", 141000, 236693, 143000, 150800, 140500], ["20250425", 143200, 154221, 141700, 146500, 141700], ["20250428", 139000, 145964, 142400, 142500, 138200], ["20250429", 143700, 122678, 139700, 143800, 139400], ["20250430", 140700, 136538, 145000, 146400, 139200], ["20250502", 142000, 102636, 139800, 143000, 139000], ["20250507", 137900, 172765, 140500, 140500, 133300], ["20250508", 140900, 135154, 139000, 143700, 138500], ["20250509", 139500, 89451, 141900, 142000, 137700], ["20250512", 136400, 89190, 139300, 139700, 135600], ["20250513", 148000, 408513, 136800, 153600, 136800], ["20250514", 150000, 164149, 145700, 152000, 143200], ["20250515", 151000, 147334, 149100, 153700, 145100], ["20250516", 148000, 120068, 151500, 151500, 146700], ["20250519", 139300, 270175, 146400, 147100, 136400], ["20250520", 130900, 400368, 138500, 139300, 127600], ["20250521", 137600, 257812, 130900, 140500, 130900], ["20250522", 143200, 154924, 139200, 143300, 137200], ["20250523", 146500, 124781, 145700, 148900, 144500], ["20250526", 151800, 154028, 151400, 154600, 149300], ["20250527", 153800, 98426, 151000, 154000, 149800], ["20250528", 149300, 143757, 156000, 156500, 147900], ["20250529", 147100, 93214, 149800, 149800, 145800], ["20250530", 146500, 89554, 148100, 149800, 146000], ["20250602", 146000, 84379, 145700, 147800, 143700], ["20250604", 145200, 112248, 147700, 150100, 144200], ["20250605", 152100, 457129, 157800, 163000, 150300], ["20250609", 153700, 161914, 153100, 158700, 150600], ["20250610", 154800, 138617, 154400, 156600, 151000], ["20250611", 163900, 401046, 155900, 170600, 155800], ["20250612", 169000, 296678, 164100, 172100, 162100], ["20250613", 161400, 296199, 168000, 170400, 157800], ["20250616", 162000, 154427, 161500, 166300, 158800], ["20250617", 165500, 222970, 168300, 172300, 164800], ["20250618", 160500, 139308, 163400, 164800, 160000], ["20250619", 161200, 86561, 161500, 163200, 159300], ["20250620", 168600, 243559, 162800, 171400, 161600], ["20250623", 166400, 200130, 172600, 173200, 165300], ["20250624", 166600, 114285, 169500, 171600, 166100], ["20250625", 156500, 397061, 169800, 175500, 155600], ["20250626", 151900, 165635, 157000, 157000, 148600], ["20250627", 152200, 99954, 154900, 155000, 150500], ["20250630", 147300, 124846, 150600, 151600, 147000], ["20250701", 144400, 138386, 147300, 149000, 144000], ["20250702", 154600, 1016270, 144700, 162400, 140000], ["20250703", 154800, 193411, 154100, 161100, 152300], ["20250704", 150800, 163668, 154100, 154400, 147900], ["20250707", 154200, 134625, 152100, 156300, 150800], ["20250708", 158000, 155765, 154300, 160500, 153100], ["20250709", 163600, 214243, 158400, 167200, 158400], ["20250710", 163600, 144043, 164400, 164900, 159500], ["20250711", 160600, 80286, 163000, 163100, 159500], ["20250714", 161400, 83363, 162400, 163300, 159500], ["20250715", 166000, 130858, 160900, 167400, 159100], ["20250716", 163800, 87304, 164700, 166600, 161500], ["20250717", 170300, 233310, 163800, 171200, 163800], ["20250718", 170200, 130333, 171800, 174100, 168900], ["20250721", 168800, 66372, 169800, 171400, 167500], ["20250722", 164600, 107658, 168000, 172300, 163300], ["20250723", 213500, 1166313, 166100, 213500, 165900], ["20250724", 225500, 1750679, 218000, 245000, 210000], ["20250725", 230000, 817512, 224500, 243000, 221500], ["20250728", 220500, 317152, 233000, 233500, 215500], ["20250729", 231000, 313825, 215500, 235000, 215000], ["20250730", 214000, 333352, 226500, 229500, 211000], ["20250731", 206500, 259598, 210500, 217500, 202000], ["20250801", 192100, 323499, 199800, 202500, 191200], ["20250804", 194900, 241584, 199200, 201500, 191500], ["20250805", 192700, 185419, 197400, 201500, 192500], ["20250806", 190900, 182515, 189600, 193900, 185900], ["20250807", 183100, 221582, 190900, 191300, 182900], ["20250808", 182800, 145884, 185700, 188000, 180600], ["20250811", 183100, 105222, 184800, 185900, 180500], ["20250812", 183000, 112444, 184500, 186900, 181900], ["20250813", 186100, 114535, 186300, 187000, 183200], ["20250814", 185200, 203934, 191800, 191900, 185200], ["20250818", 181000, 98019, 184100, 187900, 181000], ["20250819", 177100, 103515, 179500, 181300, 176600], ["20250820", 178700, 368226, 188300, 188400, 176500], ["20250821", 173800, 156161, 177800, 179500, 172900], ["20250822", 175300, 103683, 173800, 177100, 173300], ["20250825", 184100, 188784, 179300, 186500, 179200], ["20250826", 187100, 149408, 183400, 188100, 182100], ["20250827", 194100, 236228, 189000, 199400, 186100], ["20250828", 196000, 193655, 191200, 199300, 189500], ["20250829", 192400, 98121, 195500, 196700, 191200], ["20250901", 184200, 167796, 193300, 194100, 183800], ["20250902", 191000, 116167, 184900, 193000, 182600], ["20250903", 191600, 79781, 189900, 192700, 189400], ["20250904", 200000, 202619, 191800, 201500, 191200], ["20250905", 200000, 94646, 202000, 202500, 196500], ["20250908", 199000, 95498, 202000, 205000, 198200], ["20250909", 202000, 92544, 199600, 205000, 197700], ["20250910", 213500, 219781, 202000, 217500, 202000], ["20250911", 213000, 150003, 212000, 213000, 207000], ["20250912", 211500, 98067, 213500, 215500, 207500], ["20250915", 209000, 81097, 211000, 211500, 206000], ["20250916", 217500, 165455, 207500, 220000, 206000], ["20250917", 217000, 86191, 216500, 219500, 214500], ["20250918", 217000, 85323, 218000, 222000, 215500], ["20250919", 227000, 191849, 219500, 231000, 217500], ["20250922", 257000, 716627, 233000, 261000, 230000], ["20250923", 258000, 355872, 266500, 268500, 253000], ["20250924", 236500, 293315, 251000, 254500, 236500], ["20250925", 226000, 227490, 241000, 241500, 221500], ["20250926", 216000, 219714, 223500, 224500, 211500], ["20250929", 220000, 131054, 221000, 222000, 214000], ["20250930", 215500, 89507, 217500, 220500, 213500], ["20251001", 211000, 94959, 217500, 218500, 209500], ["20251002", 215500, 112030, 215500, 219500, 211000], ["20251010", 209000, 82696, 216000, 216500, 208500], ["20251013", 203000, 100794, 201000, 207500, 201000], ["20251014", 201500, 134780, 205500, 206500, 197100], ["20251015", 199400, 114615, 203000, 204000, 197700], ["20251016", 205500, 226733, 205000, 214000, 203000], ["20251017", 200500, 173699, 199500, 204000, 197000], ["20251020", 199800, 106392, 201500, 205000, 198700], ["20251021", 206000, 207264, 200500, 211500, 198500], ["20251022", 206000, 100057, 208500, 208500, 199500], ["20251023", 200500, 81478, 203000, 205500, 200000], ["20251024", 199200, 131749, 200500, 201500, 197300], ["20251027", 226000, 324419, 201000, 229000, 200500], ["20251028", 218500, 125438, 221000, 222500, 214500], ["20251029", 220000, 124036, 223000, 224500, 215000], ["20251030", 221000, 127797, 224000, 233000, 218500], ["20251031", 234000, 247556, 227500, 238500, 225500], ["20251103", 234500, 162694, 232500, 235500, 224000], ["20251104", 241000, 218111, 237500, 246500, 232000], ["20251105", 232500, 216584, 245000, 245000, 225000], ["20251106", 228000, 133345, 235500, 237000, 225000], ["20251107", 220500, 145006, 220000, 228500, 216500], ["20251110", 214000, 129480, 213500, 221500, 211500], ["20251111", 218500, 147231, 216000, 220500, 208500], ["20251112", 229000, 180352, 229500, 231000, 220000], ["20251113", 233500, 147634, 229500, 233500, 224000], ["20251114", 226500, 128327, 227000, 235000, 226000], ["20251117", 232500, 124080, 231500, 239000, 225000], ["20251118", 222000, 99288, 233000, 233000, 220000], ["20251119", 217500, 65445, 223000, 224000, 213000], ["20251120", 224000, 117026, 220000, 232500, 219000], ["20251121", 211000, 95329, 215000, 216000, 209500], ["20251124", 207500, 104277, 213000, 215500, 204000], ["20251125", 204000, 137579, 210500, 216000, 198500], ["20251126", 208000, 76650, 205500, 210500, 203000], ["20251127", 209500, 52832, 210000, 211500, 206000], ["20251128", 216500, 173568, 209000, 224000, 209000], ["20251201", 225000, 173428, 221500, 232000, 218500], ["20251202", 226500, 119482, 222500, 234000, 218500], ["20251203", 225000, 65901, 227000, 227000, 222000], ["20251204", 223500, 85767, 223500, 228000, 222000], ["20251205", 216000, 119209, 223000, 223500, 213500], ["20251208", 208000, 160225, 214000, 215750, 204000], ["20251209", 227500, 336888, 209500, 231000, 205500], ["20251210", 239500, 276245, 233500, 249000, 230000], ["20251211", 237000, 184661, 239000, 240000, 234000], ["20251212", 229000, 165741, 240500, 246000, 228500], ["20251215", 231000, 97457, 226000, 234000, 222500], ["20251216", 227500, 101624, 231000, 233000, 226000], ["20251217", 228500, 209623, 228500, 249000, 226500], ["20251218", 225500, 75427, 224500, 228000, 221500], ["20251219", 239000, 324679, 226000, 243500, 224500], ["20251222", 234500, 131150, 242000, 244500, 233000], ["20251223", 224000, 195796, 235500, 238500, 223500], ["20251224", 217500, 220671, 225000, 225500, 214500], ["20251226", 221000, 218617, 218500, 223000, 212500], ["20251229", 232500, 174196, 225000, 234000, 223500], ["20251230", 232500, 105104, 230500, 235500, 227500], ["20260102", 244500, 174131, 232500, 246000, 232500], ["20260105", 253500, 238487, 241000, 258000, 237000], ["20260106", 247000, 168118, 249000, 259500, 243500], ["20260107", 255000, 464294, 247000, 255500, 235000], ["20260108", 245000, 295148, 258000, 270000, 244500], ["20260109", 246500, 147730, 241000, 249000, 235000], ["20260112", 260500, 592242, 247500, 272000, 240500], ["20260113", 269500, 334939, 263000, 275500, 258000], ["20260114", 251500, 542223, 268500, 268500, 234500], ["20260115", 253500, 410807, 257500, 268500, 251500], ["20260116", 279000, 605202, 255000, 292000, 247000], ["20260119", 276500, 256549, 277500, 293500, 270000], ["20260120", 275000, 219148, 281000, 289000, 274000], ["20260121", 280500, 376278, 267500, 281000, 256000], ["20260122", 316500, 1254342, 285000, 356000, 281500], ["20260123", 360000, 1635420, 326000, 375000, 315000], ["20260126", 391500, 734137, 368000, 400000, 358500], ["20260127", 416500, 541837, 382500, 426500, 381000], ["20260128", 439500, 570166, 414500, 451000, 414500], ["20260129", 485000, 576958, 443000, 489500, 434500], ["20260130", 480500, 355510, 499500, 502000, 452500], ["20260202", 464000, 353051, 462000, 497500, 452500], ["20260203", 529000, 392000, 490000, 533000, 485000], ["20260204", 539000, 417484, 529000, 588500, 519000], ["20260205", 496500, 319650, 539000, 549000, 496000], ["20260206", 500000, 363856, 458000, 519000, 457500], ["20260209", 540000, 200015, 511000, 549000, 505000], ["20260210", 513000, 329715, 530000, 539000, 483000], ["20260211", 510000, 143992, 505000, 529000, 502000], ["20260212", 521000, 184711, 508000, 538000, 504000], ["20260213", 535000, 176614, 518000, 542000, 515000], ["20260219", 639000, 353492, 546000, 641000, 544000], ["20260220", 643000, 144627, 650000, 656000, 630000], ["20260223", 616000, 176363, 656000, 662000, 607000], ["20260224", 613000, 170292, 647000, 655000, 594000], ["20260225", 583000, 180270, 616000, 619000, 580000], ["20260226", 757000, 838953, 579000, 757000, 574000], ["20260227", 825000, 501731, 857000, 860000, 799000], ["20260303", 754000, 315142, 817000, 833000, 753000], ["20260304", 645000, 397520, 713000, 745000, 640000], ["20260305", 796000, 441740, 730000, 838000, 712000], ["20260306", 764000, 282273, 793000, 835000, 743000], ["20260309", 767000, 305404, 703000, 784000, 703000], ["20260310", 786000, 252379, 823000, 823000, 759000], ["20260311", 774000, 160406, 798000, 819000, 763000], ["20260312", 787000, 149618, 765000, 795000, 762000], ["20260313", 772000, 126090, 760000, 798000, 760000], ["20260316", 730000, 165570, 764000, 775000, 720000], ["20260317", 739000, 140875, 737000, 777000, 733000], ["20260318", 784000, 164357, 752000, 804000, 739000], ["20260319", 795000, 328876, 760000, 838000, 759000], ["20260320", 907000, 645106, 805000, 955000, 776000], ["20260323", 941000, 323083, 930000, 974000, 913000], ["20260324", 936000, 203255, 990000, 1025000, 925000], ["20260325", 1115000, 376589, 1036000, 1143000, 997000], ["20260326", 1158000, 225881, 1150000, 1195000, 1115000], ["20260327", 1111000, 198989, 1161000, 1190000, 1074000], ["20260330", 1184000, 363164, 1065000, 1233000, 1065000], ["20260331", 829000, 1221552, 1138000, 1141000, 829000], ["20260401", 744000, 910202, 760000, 838000, 713000], ["20260402", 609000, 1303888, 790000, 792000, 536000], ["20260403", 648000, 621768, 640000, 662000, 591000], ["20260406", 618000, 484635, 681000, 692000, 591000], ["20260407", 519000, 1004575, 501000, 585000, 499000], ["20260408", 485000, 1445517, 437000, 496000, 435000], ["20260409", 504000, 657551, 545000, 549000, 481000], ["20260410", 505000, 506803, 513000, 518000, 475000], ["20260413", 526000, 371231, 486000, 538000, 486000], ["20260414", 520000, 187115, 534000, 534000, 512000], ["20260415", 555000, 584201, 524000, 584000, 521000], ["20260416", 505000, 386910, 549000, 549000, 502000], ["20260417", 485500, 286017, 513000, 514000, 481500], ["20260420", 477500, 168476, 490500, 490500, 477500], ["20260421", 475500, 246604, 490500, 502000, 461000], ["20260422", 403000, 1164210, 463000, 464000, 349500], ["20260423", 380000, 475528, 387500, 396500, 368500], ["20260424", 411500, 569981, 374500, 417500, 374000], ["20260427", 445000, 394348, 421000, 459500, 414500], ["20260428", 432000, 173088, 438000, 443000, 425000], ["20260429", 443000, 133646, 434500, 447000, 429000], ["20260430", 415500, 162528, 443000, 443500, 412000], ["20260504", 409500, 125098, 418000, 423000, 403500], ["20260506", 406000, 131494, 410000, 410000, 399000], ["20260507", 399500, 178289, 399500, 411500, 390500], ["20260508", 404000, 175162, 405000, 425500, 396000], ["20260511", 409500, 212818, 397500, 422500, 387500], ["20260512", 415000, 357950, 413500, 448000, 394000], ["20260513", 399000, 238876, 424500, 426000, 382500], ["20260514", 405000, 183378, 396500, 408500, 385500], ["20260515", 388000, 214013, 400500, 404500, 375500], ["20260518", 373500, 179245, 369500, 381000, 348000], ["20260519", 365500, 211970, 374000, 397000, 357000], ["20260520", 347000, 201212, 352500, 357000, 330000], ["20260521", 355000, 148239, 356000, 374000, 351000], ["20260522", 372000, 157647, 362000, 383500, 359000], ["20260526", 362500, 127399, 380500, 394000, 361500], ["20260527", 351500, 147235, 356000, 367500, 345500], ["20260528", 338000, 164716, 352500, 356500, 326500], ["20260529", 339000, 266642, 381500, 381500, 330500], ["20260601", 326500, 217313, 332500, 340500, 315000], ["20260602", 302000, 259311, 307500, 313500, 298500], ["20260604", 309500, 246779, 293000, 325000, 290500], ["20260605", 292000, 141111, 312000, 315000, 290000], ["20260608", 239000, 439281, 270500, 277500, 233000], ["20260609", 242500, 318212, 238000, 252500, 229000], ["20260610", 258500, 278746, 240500, 270500, 237000], ["20260611", 263000, 308243, 250500, 263000, 237500], ["20260612", 261500, 244622, 299500, 300000, 254000], ["20260615", 266000, 139750, 259500, 271500, 257000], ["20260616", 265000, 110734, 266500, 279000, 260500], ["20260617", 276500, 280161, 271000, 294000, 256500], ["20260618", 263000, 115958, 277000, 280000, 260500], ["20260619", 253500, 136096, 261500, 266500, 245500], ["20260622", 241500, 129106, 242500, 250000, 233500], ["20260623", 223500, 152029, 234000, 242500, 222000], ["20260624", 238500, 128260, 222000, 241500, 218000], ["20260625", 228000, 117663, 238500, 252000, 227000], ["20260626", 210500, 157978, 227000, 229500, 205000], ["20260629", 238500, 157983, 209500, 238500, 209500], ["20260630", 226000, 110429, 236000, 236000, 222500], ["20260701", 223500, 113638, 228000, 240000, 218000], ["20260702", 204000, 145943, 202500, 214500, 201000], ["20260703", 214000, 115090, 207500, 215000, 200500], ["20260706", 204500, 96641, 211500, 214000, 199300], ["20260707", 201000, 119571, 202000, 210000, 194300], ["20260708", 189000, 167154, 197200, 201000, 183300], ["20260709", 192900, 182777, 187300, 205000, 187300], ["20260710", 199600, 128629, 194000, 206500, 190200], ["20260713", 184900, 127840, 200000, 207000, 183400], ["20260714", 180000, 137063, 181800, 186600, 173100], ["20260715", 191600, 114463, 181200, 194400, 181100], ["20260716", 184100, 95712, 190200, 190200, 182000], ["20260720", 239000, 66772, 239000, 239000, 239000], ["20260721", 167800, 1343843, 251500, 254000, 167500], ["20260722", 152800, 545312, 170300, 172800, 152800], ["20260723", 166100, 517273, 152900, 172000, 150500], ["20260724", 148800, 441940, 158900, 159700, 142500], ["20260727", 149400, 215711, 148400, 151900, 144000], ["20260728", 139500, 221729, 143600, 146600, 133400], ["20260729", 126500, 331894, 138400, 141000, 120000], ["20260730", 129900, 218253, 121200, 134400, 121200], ["20260731", 149600, 312855, 133500, 153000, 132100], ["20260803", 158300, 234808, 146000, 161500, 142300], ["20260804", 167300, 240837, 157800, 172900, 157400], ["20260805", 166600, 173530, 169000, 172100, 164600], ["20260806", 165100, 155360, 168600, 171400, 162200], ["20260807", 164700, 117172, 165000, 168100, 159800], ["20260810", 188800, 313194, 168900, 190000, 164700], ["20260811", 191700, 328790, 195000, 199100, 181100], ["20260812", 186200, 167687, 189200, 189200, 181300], ["20260813", 189800, 223020, 188300, 198900, 184300], ["20260814", 189000, 171924, 192000, 203000, 185800], ["20260818", 184700, 234318, 188800, 203000, 183600], ["20260819", 179600, 132027, 180100, 185600, 170100], ["20260820", 182800, 139051, 185900, 188900, 181100], ["20260821", 168700, 136527, 177500, 177500, 166000], ["20260824", 170100, 100295, 168000, 173000, 166500], ["20260825", 169600, 86115, 167000, 169700, 160100], ["20260826", 171100, 94766, 169700, 173500, 167000], ["20260827", 172800, 72570, 170100, 173200, 168800], ["20260828", 171000, 77960, 170600, 173300, 169100], ["20260831", 167900, 114666, 168500, 169300, 160700], ["20260901", 165300, 85971, 166400, 169300, 162800], ["20260902", 159000, 92107, 160000, 164400, 157100], ["20260903", 155400, 85607, 161100, 162700, 153000], ["20260904", 157000, 66500, 156800, 158700, 155300], ["20260907", 163000, 103371, 160100, 166500, 157700], ["20260908", 162900, 81911, 164000, 168300, 162700], ["20260909", 165100, 59569, 161500, 166100, 161000], ["20260910", 167200, 151502, 162500, 168700, 159100], ["20260911", 160700, 73552, 162000, 163800, 159600], ["20260914", 157800, 57391, 158100, 160000, 155100], ["20260915", 157500, 63089, 156300, 161800, 154700], ["20260916", 156100, 39710, 157000, 157000, 153800], ["20260917", 163500, 59022, 157600, 164200, 156900], ["20260918", 159600, 60459, 163600, 163600, 158600], ["20260921", 161700, 48445, 161100, 163400, 160300], ["20260922", 162600, 65829, 162900, 163800, 158500], ["20260923", 165700, 62923, 162000, 167400, 162000], ["20260928", 162500, 89011, 169200, 170800, 162300], ["20260929", 166100, 82461, 162100, 168000, 158400], ["20260930", 172800, 103217, 166200, 174800, 165700], ["20261001", 199400, 468748, 171800, 205500, 170400], ["20261002", 207000, 299953, 198000, 219500, 194300], ["20261006", 241000, 339734, 217000, 246500, 215500], ["20261007", 241000, 456608, 253000, 257000, 233500]], "breaks": [], "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/000250.json", "page_url": "https://aikstockdata.com/s/000250", "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"}