{"schema_version": "1.0", "@type": "Dataset", "code": "004000", "name_ko": "롯데정밀화학", "name": "롯데정밀화학(004000) 일별 시세(종가·거래량·시가·고가·저가) 1664일", "as_of": "20261015", "period": {"from": "20200102", "to": "20261015"}, "count": 1664, "max_days": null, "retention": "무기한 — 매 거래일 한 행씩 적립합니다. 자르지 않습니다", "accumulating": true, "columns": ["date", "close", "volume", "open", "high", "low"], "column_units": {"date": "YYYYMMDD (KST 거래일)", "close": "KRW (종가)", "volume": "주(거래량)", "open": "KRW (시가)", "high": "KRW (고가)", "low": "KRW (저가)"}, "rows": [["20200102", 44100, 67681, 45100, 45100, 44050], ["20200103", 43900, 54588, 44600, 44650, 43800], ["20200106", 42250, 98630, 43450, 43500, 42050], ["20200107", 42050, 76151, 42650, 42650, 41900], ["20200108", 39600, 175093, 41700, 41750, 39300], ["20200109", 40700, 117255, 40200, 40800, 39850], ["20200110", 40500, 81876, 40700, 40750, 39850], ["20200113", 41500, 86721, 40500, 41650, 40200], ["20200114", 41400, 82686, 41500, 42100, 41100], ["20200115", 41700, 42006, 41150, 41850, 41150], ["20200116", 42400, 67751, 41700, 42500, 41700], ["20200117", 41950, 61678, 42200, 42850, 41950], ["20200120", 42250, 90780, 41800, 43250, 41800], ["20200121", 41700, 45458, 42700, 43200, 41700], ["20200122", 41850, 54695, 41450, 41900, 41000], ["20200123", 41450, 52576, 41400, 42500, 41250], ["20200128", 39600, 93863, 40250, 40600, 39500], ["20200129", 40150, 62743, 39700, 40450, 39350], ["20200130", 40000, 61382, 40100, 40500, 39550], ["20200131", 39050, 79436, 40000, 40800, 38700], ["20200203", 38150, 85701, 38600, 38750, 37350], ["20200204", 38350, 65440, 37800, 38550, 37800], ["20200205", 38050, 102100, 38500, 38600, 38050], ["20200206", 39200, 112509, 38050, 39400, 38000], ["20200207", 39050, 46903, 38950, 39300, 38600], ["20200210", 38800, 35665, 38600, 38950, 38400], ["20200211", 40800, 144213, 39900, 41450, 39400], ["20200212", 41200, 73622, 40550, 41600, 40500], ["20200213", 40400, 87134, 40950, 40950, 40350], ["20200214", 40900, 85729, 40350, 41250, 40350], ["20200217", 40450, 32021, 41000, 41000, 40250], ["20200218", 39800, 74524, 40250, 40450, 39750], ["20200219", 39150, 61921, 40500, 40500, 39050], ["20200220", 39050, 45746, 39150, 39600, 39000], ["20200221", 38950, 48132, 38850, 39150, 38600], ["20200224", 37100, 102029, 38500, 39650, 37050], ["20200225", 37400, 54929, 37450, 37650, 36900], ["20200226", 36450, 167463, 36900, 37000, 36050], ["20200227", 35300, 184535, 36100, 36400, 34850], ["20200228", 33200, 248660, 34650, 34750, 32850], ["20200302", 33800, 82977, 33250, 33950, 32950], ["20200303", 33850, 71894, 34600, 34700, 33550], ["20200304", 34100, 63367, 33250, 34500, 33250], ["20200305", 34650, 77548, 34250, 34850, 33850], ["20200306", 33700, 92616, 34250, 34250, 33500], ["20200309", 32800, 105969, 32900, 33200, 32300], ["20200310", 33200, 98817, 32550, 33350, 32550], ["20200311", 32600, 109437, 32900, 33650, 32250], ["20200312", 30900, 150691, 32100, 32800, 30450], ["20200313", 29000, 189005, 28500, 29800, 27600], ["20200316", 28750, 101600, 29100, 29700, 28350], ["20200317", 27900, 107270, 26250, 28700, 26250], ["20200318", 27050, 117402, 27750, 28300, 26850], ["20200319", 23900, 165380, 27000, 27500, 23700], ["20200320", 26900, 152909, 23950, 26900, 23550], ["20200323", 24950, 135107, 25000, 25000, 23650], ["20200324", 27600, 113054, 25300, 27600, 25100], ["20200325", 28550, 166958, 28400, 28750, 27850], ["20200326", 28800, 165912, 28550, 29800, 27800], ["20200327", 29650, 183142, 29700, 29900, 28300], ["20200330", 29900, 105260, 29300, 30700, 28550], ["20200331", 31050, 165100, 30450, 31900, 30250], ["20200401", 29450, 124508, 30550, 31550, 29150], ["20200402", 30500, 101067, 29650, 30850, 28700], ["20200403", 30350, 94897, 30850, 31000, 29900], ["20200406", 31200, 97718, 31150, 31400, 30400], ["20200407", 32350, 140757, 31700, 32700, 31650], ["20200408", 31800, 100872, 31850, 32450, 31700], ["20200409", 32000, 96044, 32200, 32350, 31750], ["20200410", 33000, 97252, 31950, 33200, 31850], ["20200413", 31800, 84194, 33250, 33250, 31500], ["20200414", 33300, 96671, 31900, 33400, 31900], ["20200416", 32900, 87752, 32600, 33050, 31750], ["20200417", 33600, 91925, 33200, 33950, 33150], ["20200420", 33500, 98202, 33300, 34650, 33150], ["20200421", 33000, 95190, 33350, 33850, 32500], ["20200422", 33000, 99871, 32450, 33000, 31850], ["20200423", 35900, 168892, 32800, 36000, 32700], ["20200424", 34850, 93452, 35800, 35950, 34300], ["20200427", 36200, 154398, 34900, 37000, 34900], ["20200428", 36950, 148622, 36200, 37200, 35700], ["20200429", 39000, 318543, 36950, 39700, 36800], ["20200504", 37600, 154567, 38000, 38700, 37250], ["20200506", 37700, 92618, 38600, 38600, 37250], ["20200507", 37200, 140499, 36600, 37250, 36400], ["20200508", 36900, 104710, 37100, 37600, 36800], ["20200511", 37100, 74742, 37000, 37450, 36700], ["20200512", 35650, 148491, 37100, 37100, 35450], ["20200513", 35900, 68857, 35100, 35950, 34900], ["20200514", 35400, 80918, 35750, 35800, 35000], ["20200515", 35000, 84583, 35650, 35850, 34950], ["20200518", 35600, 71794, 35200, 35600, 34550], ["20200519", 36600, 139022, 36700, 37500, 36350], ["20200520", 38300, 161411, 36500, 38350, 36400], ["20200521", 37950, 139862, 38700, 38750, 37600], ["20200522", 36600, 112174, 37700, 38150, 36350], ["20200525", 36750, 58151, 37000, 37050, 36350], ["20200526", 37400, 96402, 36800, 37600, 36800], ["20200527", 38500, 182042, 37250, 38650, 37200], ["20200528", 38050, 139763, 38900, 39000, 37550], ["20200529", 37850, 73080, 37800, 38500, 37300], ["20200601", 38200, 60806, 38200, 38350, 37750], ["20200602", 38100, 86141, 38000, 38200, 37800], ["20200603", 38750, 194192, 38550, 39250, 38300], ["20200604", 38250, 149351, 39500, 39850, 38200], ["20200605", 38250, 134389, 38300, 38600, 37900], ["20200608", 38150, 87080, 38650, 38800, 38000], ["20200609", 38400, 159802, 38200, 39200, 38000], ["20200610", 38500, 105666, 38400, 38800, 38350], ["20200611", 37500, 154876, 38250, 38500, 37150], ["20200612", 36400, 137969, 36150, 36550, 35600], ["20200615", 35350, 132309, 35750, 37100, 35350], ["20200616", 38300, 206351, 35600, 38450, 35600], ["20200617", 38400, 139047, 37900, 39000, 37650], ["20200618", 37750, 112094, 38000, 38100, 37350], ["20200619", 38150, 88866, 37800, 38150, 37400], ["20200622", 37050, 65764, 37900, 37900, 37050], ["20200623", 37050, 74284, 37200, 37550, 36500], ["20200624", 37000, 47745, 37050, 37450, 36850], ["20200625", 35750, 65799, 36400, 36700, 35750], ["20200626", 35300, 78554, 35800, 36250, 35150], ["20200629", 34450, 43444, 34800, 35000, 34350], ["20200630", 34450, 88853, 34650, 35100, 34450], ["20200701", 34700, 95585, 34650, 35200, 34200], ["20200702", 34600, 81397, 34950, 35150, 34350], ["20200703", 34400, 91624, 34600, 35000, 34250], ["20200706", 39750, 982025, 34950, 41500, 34750], ["20200707", 41350, 497976, 39750, 42300, 39100], ["20200708", 46050, 672752, 40900, 46250, 40850], ["20200709", 45200, 330457, 46000, 47700, 45050], ["20200710", 46150, 437464, 44600, 47900, 43600], ["20200713", 46500, 188638, 46150, 46600, 45300], ["20200714", 45800, 133532, 46200, 46350, 45450], ["20200715", 46000, 134809, 45800, 47000, 45550], ["20200716", 46050, 120846, 46050, 47150, 45650], ["20200717", 45800, 79389, 46000, 46700, 45300], ["20200720", 45850, 80121, 45900, 46200, 45550], ["20200721", 45600, 92618, 45850, 46100, 44850], ["20200722", 45050, 83516, 45250, 46200, 44800], ["20200723", 43700, 196803, 44700, 45050, 42600], ["20200724", 42900, 94978, 43700, 43700, 42350], ["20200727", 42800, 74066, 42900, 43400, 42300], ["20200728", 41900, 112054, 42600, 42700, 41800], ["20200729", 43650, 143599, 41600, 43800, 41350], ["20200730", 43550, 149391, 43800, 44300, 42650], ["20200731", 43750, 83555, 43700, 43850, 43000], ["20200803", 43650, 89392, 44200, 44350, 43300], ["20200804", 48200, 435096, 43800, 48200, 43650], ["20200805", 46600, 244664, 47800, 47900, 46050], ["20200806", 46850, 204280, 46600, 48150, 46550], ["20200807", 46400, 140616, 46850, 46950, 45750], ["20200810", 46900, 183895, 45700, 47300, 45400], ["20200811", 47100, 122229, 46650, 47450, 46300], ["20200812", 48550, 136835, 47200, 48550, 46100], ["20200813", 47900, 207324, 48600, 49700, 47100], ["20200814", 45800, 134581, 47400, 47500, 45700], ["20200818", 44950, 168365, 45700, 46500, 44500], ["20200819", 44450, 101982, 45050, 45500, 44000], ["20200820", 41650, 147562, 44050, 44700, 41500], ["20200821", 45500, 145012, 41850, 45800, 41750], ["20200824", 45050, 130259, 45050, 45900, 44200], ["20200825", 46250, 172523, 45000, 46750, 44500], ["20200826", 46950, 169318, 46200, 47300, 44850], ["20200827", 46250, 139128, 46650, 47700, 46200], ["20200828", 44950, 92173, 46300, 46400, 44950], ["20200831", 44700, 108700, 45600, 46400, 44550], ["20200901", 44650, 68725, 44450, 45100, 44300], ["20200902", 45150, 70526, 44950, 45400, 44600], ["20200903", 48000, 311879, 45550, 48550, 45500], ["20200904", 53000, 835129, 46500, 55100, 46400], ["20200907", 59600, 1294134, 52600, 66500, 52200], ["20200908", 56400, 478854, 59100, 62300, 55800], ["20200909", 56600, 254336, 56000, 58700, 54900], ["20200910", 56800, 150936, 56600, 57900, 55800], ["20200911", 55500, 156499, 56600, 56700, 54600], ["20200914", 54400, 141987, 55100, 56000, 53800], ["20200915", 52400, 382480, 54200, 54700, 50900], ["20200916", 50400, 260111, 52100, 52300, 50000], ["20200917", 51000, 193579, 50800, 51600, 49900], ["20200918", 52300, 218363, 51100, 52300, 49850], ["20200921", 50100, 170643, 52300, 52300, 49700], ["20200922", 48900, 122555, 49800, 50500, 48600], ["20200923", 52400, 321854, 49100, 52700, 48650], ["20200924", 48850, 221371, 51600, 52700, 48600], ["20200925", 47600, 124892, 49100, 49700, 47500], ["20200928", 48500, 78213, 48000, 48950, 47400], ["20200929", 49650, 126716, 49300, 50600, 48900], ["20201005", 50700, 119396, 50400, 51600, 49100], ["20201006", 50400, 86892, 50600, 51300, 50000], ["20201007", 51100, 100175, 50000, 51200, 49800], ["20201008", 53000, 232070, 51900, 54000, 50300], ["20201012", 52900, 130625, 53800, 53900, 52100], ["20201013", 51700, 97368, 53000, 53300, 51000], ["20201014", 52700, 165995, 51800, 53600, 51600], ["20201015", 53400, 162952, 52900, 54500, 52300], ["20201016", 53200, 145584, 53800, 54600, 52600], ["20201019", 53900, 106505, 53800, 54000, 52000], ["20201020", 51600, 240273, 53000, 54300, 50700], ["20201021", 51500, 104087, 51500, 51800, 50300], ["20201022", 50300, 90476, 51200, 51400, 50100], ["20201023", 50400, 65610, 50600, 51300, 50000], ["20201026", 49000, 99763, 50200, 50400, 48750], ["20201027", 49050, 95305, 48200, 49700, 47800], ["20201028", 50300, 82008, 48650, 50500, 48650], ["20201029", 49300, 91912, 49400, 49800, 48600], ["20201030", 48500, 68536, 49050, 49350, 48050], ["20201102", 48900, 58909, 48250, 49000, 48050], ["20201103", 51100, 122513, 49050, 51400, 49050], ["20201104", 52200, 240721, 51400, 53900, 50700], ["20201105", 53200, 141515, 52600, 53600, 51400], ["20201106", 53100, 79583, 52800, 53500, 52300], ["20201109", 54200, 182484, 53300, 55800, 53300], ["20201110", 54600, 78892, 54100, 55500, 53600], ["20201111", 53400, 88089, 54400, 54600, 53200], ["20201112", 52500, 90449, 53000, 53500, 52000], ["20201113", 53000, 61830, 52100, 53300, 51900], ["20201116", 53700, 72529, 53400, 54000, 52500], ["20201117", 52500, 74752, 53700, 54000, 52300], ["20201118", 52400, 72307, 52200, 53200, 51800], ["20201119", 57200, 577950, 53000, 58000, 52900], ["20201120", 57600, 198201, 57200, 57800, 55900], ["20201123", 57600, 164075, 57400, 58700, 56500], ["20201124", 59400, 241135, 57800, 59500, 57300], ["20201125", 57100, 257737, 59700, 59800, 56100], ["20201126", 56000, 129010, 56500, 57000, 55600], ["20201127", 56400, 263768, 58000, 58800, 56000], ["20201130", 55000, 191877, 56700, 56700, 54500], ["20201201", 56600, 199312, 55200, 57900, 55000], ["20201202", 57900, 233458, 56700, 58200, 56000], ["20201203", 58000, 96407, 57700, 58500, 56800], ["20201204", 59300, 300966, 58600, 61000, 58300], ["20201207", 57500, 244770, 59200, 59300, 56500], ["20201208", 56000, 134296, 57000, 58200, 56000], ["20201209", 56400, 125765, 56400, 56700, 55500], ["20201210", 55500, 202148, 56100, 56600, 55000], ["20201211", 55800, 134458, 55700, 56800, 55400], ["20201214", 54100, 211993, 55800, 55800, 53900], ["20201215", 53300, 197613, 54100, 54500, 52700], ["20201216", 53700, 122873, 53700, 54200, 53500], ["20201217", 54400, 104868, 53800, 54700, 53400], ["20201218", 54900, 138541, 54500, 55000, 53800], ["20201221", 55400, 104968, 54900, 55600, 53900], ["20201222", 53900, 114099, 55300, 55400, 53900], ["20201223", 53300, 130596, 53800, 54400, 53200], ["20201224", 54800, 112635, 53700, 55100, 53400], ["20201228", 54800, 107428, 54900, 55200, 54400], ["20201229", 53400, 162664, 54200, 54300, 53000], ["20201230", 55200, 183174, 53700, 55500, 53400], ["20210104", 55100, 159436, 55900, 55900, 54600], ["20210105", 57200, 345051, 54800, 57200, 54200], ["20210106", 56600, 370114, 58200, 58800, 56500], ["20210107", 58000, 334683, 57600, 58400, 56700], ["20210108", 58700, 359288, 58900, 58900, 57500], ["20210111", 57400, 388731, 59100, 60100, 56400], ["20210112", 56400, 209869, 57100, 58000, 55500], ["20210113", 56600, 167485, 56500, 57300, 55600], ["20210114", 56400, 100783, 56300, 57000, 56200], ["20210115", 55500, 161626, 56500, 57000, 55000], ["20210118", 54000, 171170, 54600, 55200, 53600], ["20210119", 54800, 151116, 54400, 54800, 53600], ["20210120", 57600, 334442, 55900, 58000, 55500], ["20210121", 58300, 275337, 58300, 58700, 57700], ["20210122", 60700, 692156, 58300, 62000, 57200], ["20210125", 60500, 262737, 61700, 61700, 60100], ["20210126", 58800, 241207, 60900, 61500, 58600], ["20210127", 57800, 174538, 58800, 59700, 57500], ["20210128", 56400, 152893, 56100, 57000, 55700], ["20210129", 54400, 168675, 56700, 56700, 54200], ["20210201", 55700, 124743, 54000, 55800, 53300], ["20210202", 56000, 271688, 56200, 57200, 55300], ["20210203", 56100, 140037, 56600, 56900, 55200], ["20210204", 55500, 125638, 56500, 56500, 54800], ["20210205", 56900, 216096, 55900, 57800, 55800], ["20210208", 57800, 180109, 57300, 58500, 57300], ["20210209", 56200, 166400, 57800, 58600, 56200], ["20210210", 56500, 117455, 56300, 57200, 55900], ["20210215", 56900, 121820, 56700, 58000, 56300], ["20210216", 56800, 110926, 57100, 57100, 56000], ["20210217", 55800, 121251, 56600, 56800, 55500], ["20210218", 54500, 134896, 55800, 56000, 54500], ["20210219", 54300, 127424, 54600, 55000, 53200], ["20210222", 54100, 94651, 55000, 55200, 53900], ["20210223", 54800, 95629, 54300, 55100, 53300], ["20210224", 52700, 136943, 54800, 54900, 52600], ["20210225", 54000, 86449, 53200, 54200, 52900], ["20210226", 53400, 155978, 53000, 53400, 51300], ["20210302", 52500, 94057, 53900, 54400, 52100], ["20210303", 52600, 77401, 52000, 52900, 51800], ["20210304", 51800, 108903, 51800, 52100, 51000], ["20210305", 51300, 68955, 51200, 51500, 50500], ["20210308", 51100, 97940, 51500, 51600, 50300], ["20210309", 51500, 138416, 51400, 51900, 49950], ["20210310", 51400, 75927, 51900, 52200, 50300], ["20210311", 51800, 77621, 51200, 52400, 51100], ["20210312", 52700, 55835, 52200, 52900, 52100], ["20210315", 54000, 133631, 52900, 54400, 52600], ["20210316", 54000, 67372, 54000, 54700, 53600], ["20210317", 55200, 132441, 54700, 55300, 54100], ["20210318", 55500, 117737, 55300, 55900, 55300], ["20210319", 54300, 94798, 54800, 55200, 54000], ["20210322", 56800, 279340, 55000, 57000, 54800], ["20210323", 57200, 209197, 56900, 58200, 56200], ["20210324", 56400, 112705, 56600, 57200, 56100], ["20210325", 57000, 151248, 56400, 57500, 55900], ["20210326", 57400, 141210, 57400, 58200, 57300], ["20210329", 56500, 84184, 57500, 57500, 56300], ["20210330", 57300, 97874, 56600, 57500, 55700], ["20210331", 58700, 213604, 57100, 59000, 56900], ["20210401", 57800, 146715, 59400, 59500, 57500], ["20210402", 57700, 121824, 58000, 58300, 56500], ["20210405", 61400, 564191, 59300, 61500, 58300], ["20210406", 61200, 215765, 61800, 61900, 60000], ["20210407", 61200, 152752, 61200, 61800, 60400], ["20210408", 61700, 241240, 61300, 63100, 61200], ["20210409", 62600, 240758, 62000, 63900, 61700], ["20210412", 60700, 293324, 62800, 62800, 59800], ["20210413", 60400, 294041, 60700, 60700, 58800], ["20210414", 60600, 117109, 60500, 60600, 59500], ["20210415", 60500, 174380, 61000, 61600, 60400], ["20210416", 67400, 1389614, 63000, 69600, 62300], ["20210419", 69200, 474552, 67600, 69900, 67100], ["20210420", 69300, 231096, 69100, 70100, 68100], ["20210421", 69000, 280302, 68700, 69900, 67600], ["20210422", 71100, 323083, 70400, 71900, 69200], ["20210423", 70400, 169943, 70900, 72000, 69300], ["20210426", 72300, 472909, 73400, 75400, 71300], ["20210427", 73500, 235942, 72500, 73500, 70700], ["20210428", 69500, 338453, 73600, 73700, 69000], ["20210429", 70300, 422536, 69500, 71500, 67900], ["20210430", 68000, 289044, 69800, 69900, 66800], ["20210503", 66500, 248015, 66600, 68800, 65800], ["20210504", 65500, 286793, 66800, 67400, 64200], ["20210506", 65900, 193302, 65200, 66600, 64800], ["20210507", 65900, 137352, 66500, 66900, 65400], ["20210510", 65300, 249374, 66300, 66500, 64000], ["20210511", 63500, 215626, 64200, 64900, 63100], ["20210512", 61500, 302857, 63500, 64400, 60600], ["20210513", 60800, 265348, 60600, 62600, 60100], ["20210514", 61400, 132972, 61100, 61700, 60300], ["20210517", 60700, 140635, 61700, 62700, 60300], ["20210518", 60700, 141849, 60700, 61200, 60200], ["20210520", 60000, 139059, 60400, 60800, 59100], ["20210521", 61700, 269093, 60700, 62300, 60100], ["20210524", 59800, 144849, 61300, 61600, 59600], ["20210525", 62000, 214431, 60700, 62400, 60000], ["20210526", 62900, 272077, 62700, 64200, 62300], ["20210527", 63200, 184310, 63600, 64100, 62100], ["20210528", 66500, 647787, 65500, 68400, 65400], ["20210531", 66300, 285442, 67600, 67900, 66000], ["20210601", 65900, 222260, 66500, 67500, 65100], ["20210602", 66700, 204438, 66100, 67200, 66000], ["20210603", 66200, 192674, 66800, 67500, 65900], ["20210604", 66400, 170741, 66600, 67400, 66100], ["20210607", 66400, 142013, 66400, 67100, 65800], ["20210608", 66300, 121590, 66400, 67100, 66100], ["20210609", 63700, 312359, 66400, 66500, 63600], ["20210610", 64000, 201456, 63400, 64500, 61900], ["20210611", 64700, 164823, 65200, 65700, 64500], ["20210614", 66600, 242797, 65800, 67000, 65200], ["20210615", 65600, 253268, 66500, 66600, 64800], ["20210616", 65600, 81779, 65400, 66000, 65000], ["20210617", 64700, 125683, 65200, 65200, 64500], ["20210618", 64500, 129189, 64800, 65500, 64300], ["20210621", 63300, 140666, 63800, 64000, 62900], ["20210622", 63300, 79456, 63700, 63800, 63000], ["20210623", 62700, 116610, 63500, 64100, 62600], ["20210624", 62200, 167542, 62600, 62800, 61300], ["20210625", 63600, 116278, 62600, 63600, 62300], ["20210628", 63800, 91648, 63600, 64200, 63000], ["20210629", 63500, 74679, 64000, 64000, 63100], ["20210630", 66000, 354967, 64800, 66400, 64600], ["20210701", 66900, 387967, 66900, 68400, 66500], ["20210702", 67600, 208520, 67400, 68500, 66700], ["20210705", 67800, 174735, 68000, 68100, 66300], ["20210706", 68200, 164978, 68000, 68200, 67100], ["20210707", 68700, 199297, 68200, 69000, 67200], ["20210708", 66400, 275491, 69000, 69000, 66200], ["20210709", 67000, 208182, 65400, 67200, 64700], ["20210712", 67900, 176662, 67800, 68600, 66900], ["20210713", 68600, 158110, 68400, 68900, 68000], ["20210714", 73300, 1053348, 68600, 73500, 68600], ["20210715", 73400, 623292, 74300, 77000, 73000], ["20210716", 76800, 660712, 73500, 77800, 73400], ["20210719", 74500, 435976, 76100, 78100, 74200], ["20210720", 72300, 407793, 73500, 73800, 70900], ["20210721", 71800, 207692, 72300, 73100, 71400], ["20210722", 72200, 159663, 72300, 72400, 71000], ["20210723", 72700, 160146, 72400, 73500, 71800], ["20210726", 75200, 382856, 72800, 76000, 71800], ["20210727", 73900, 182071, 75900, 76500, 73600], ["20210728", 72600, 149287, 73900, 74300, 72100], ["20210729", 73100, 168017, 72600, 73600, 72000], ["20210730", 72500, 158324, 73200, 73700, 72200], ["20210802", 70200, 374277, 72600, 74400, 69500], ["20210803", 70700, 227637, 70900, 72800, 70300], ["20210804", 71700, 158635, 70900, 71800, 70600], ["20210805", 71300, 120541, 71800, 71800, 70900], ["20210806", 71100, 97567, 71400, 71500, 70700], ["20210809", 71100, 180029, 70900, 71500, 69700], ["20210810", 69500, 162781, 71000, 71000, 69200], ["20210811", 69200, 139584, 69300, 70200, 68700], ["20210812", 69700, 116341, 69700, 70700, 69200], ["20210813", 67800, 188281, 69700, 69800, 66800], ["20210817", 66200, 169478, 67500, 68000, 65700], ["20210818", 66900, 101649, 66000, 67500, 65700], ["20210819", 64600, 132897, 66000, 66400, 64600], ["20210820", 64100, 151867, 64700, 65900, 63700], ["20210823", 64700, 120199, 64700, 65600, 63800], ["20210824", 66500, 143246, 65500, 66900, 65100], ["20210825", 67800, 152226, 66500, 68300, 65800], ["20210826", 68000, 131910, 67800, 68800, 66900], ["20210827", 69900, 196893, 68200, 70500, 67200], ["20210830", 69900, 136901, 71200, 71300, 69100], ["20210831", 70100, 127115, 69600, 70900, 68900], ["20210901", 70500, 114659, 70300, 71600, 70300], ["20210902", 70500, 85811, 70500, 70900, 69800], ["20210903", 70900, 99558, 70600, 71300, 69800], ["20210906", 71900, 130245, 70600, 72300, 70200], ["20210907", 73300, 455104, 75000, 75400, 73100], ["20210908", 79300, 1006798, 73800, 80300, 73700], ["20210909", 82900, 948903, 79600, 84800, 79500], ["20210910", 84800, 611220, 84400, 86400, 82300], ["20210913", 89500, 705745, 87300, 89700, 86200], ["20210914", 89700, 462593, 90900, 92000, 87000], ["20210915", 90500, 1011891, 91500, 97600, 88800], ["20210916", 91300, 567283, 91500, 94500, 89000], ["20210917", 91100, 410254, 91300, 93800, 89900], ["20210923", 94100, 503607, 89400, 94700, 88400], ["20210924", 93000, 343928, 94200, 94800, 91100], ["20210927", 93000, 283010, 93000, 93900, 90800], ["20210928", 93900, 598030, 93000, 98400, 92100], ["20210929", 98500, 1093910, 91300, 101500, 91300], ["20210930", 91200, 880079, 98700, 98700, 90000], ["20211001", 90500, 343263, 90100, 92800, 90000], ["20211005", 90900, 384802, 89600, 92200, 86400], ["20211006", 84600, 492431, 90900, 92400, 84600], ["20211007", 86600, 469379, 87900, 88700, 82800], ["20211008", 87200, 369496, 88900, 90200, 86000], ["20211012", 90500, 506855, 88200, 93900, 88200], ["20211013", 90400, 280629, 90700, 91300, 88800], ["20211014", 89700, 297275, 91600, 91900, 88800], ["20211015", 89700, 180501, 90300, 90900, 89000], ["20211018", 90300, 156638, 90200, 90700, 88900], ["20211019", 89200, 244846, 90700, 92300, 88600], ["20211020", 89100, 140890, 89900, 90600, 88200], ["20211021", 86400, 312732, 89500, 89600, 85400], ["20211022", 85900, 169227, 86200, 87400, 84800], ["20211025", 87000, 122081, 86100, 87100, 84300], ["20211026", 86400, 164141, 87800, 90200, 86200], ["20211027", 84600, 280017, 86400, 86500, 83300], ["20211028", 83900, 247607, 86100, 86700, 83300], ["20211029", 85100, 443181, 86000, 87700, 84200], ["20211101", 84000, 487845, 89200, 91000, 84000], ["20211102", 87000, 384206, 85100, 87300, 84700], ["20211103", 91400, 1095648, 89300, 93100, 88900], ["20211104", 86700, 1052756, 93800, 94500, 85600], ["20211105", 81300, 758951, 86800, 88000, 81100], ["20211108", 83000, 407095, 82300, 84200, 82000], ["20211109", 82800, 253433, 83500, 83900, 81500], ["20211110", 78800, 369870, 83200, 83600, 78800], ["20211111", 79400, 180641, 78400, 80700, 77300], ["20211112", 80900, 217945, 82000, 82300, 80300], ["20211115", 80900, 138559, 81500, 81600, 79500], ["20211116", 82000, 166510, 81600, 82300, 79800], ["20211117", 79900, 176197, 82000, 82000, 79700], ["20211118", 80000, 129554, 80100, 80600, 78200], ["20211119", 79600, 151029, 79900, 80500, 78500], ["20211122", 80400, 193228, 79100, 80500, 78000], ["20211123", 79700, 135998, 79800, 81300, 79400], ["20211124", 81500, 154932, 79500, 81700, 79100], ["20211125", 80400, 91065, 81500, 81600, 79800], ["20211126", 80500, 173306, 80000, 81100, 79400], ["20211129", 79600, 201718, 78000, 80600, 77700], ["20211130", 78100, 257803, 79800, 81300, 77500], ["20211201", 75800, 283355, 78000, 79400, 74800], ["20211202", 76700, 186812, 75200, 77000, 74300], ["20211203", 78900, 149558, 76800, 78900, 75900], ["20211206", 79700, 106555, 78800, 80200, 77600], ["20211207", 81200, 188042, 80100, 81400, 79600], ["20211208", 79600, 161195, 81200, 81300, 79300], ["20211209", 79800, 342683, 82000, 83800, 79800], ["20211210", 79500, 99841, 80100, 80700, 79400], ["20211213", 79500, 93388, 80000, 80600, 79300], ["20211214", 78400, 102828, 79200, 79300, 77800], ["20211215", 77400, 89438, 78400, 78400, 76900], ["20211216", 78200, 70314, 78100, 78600, 77400], ["20211217", 77400, 89883, 77600, 77800, 77000], ["20211220", 75300, 130704, 77700, 77700, 75000], ["20211221", 76400, 81791, 75300, 76700, 74900], ["20211222", 76000, 83120, 76500, 76800, 75400], ["20211223", 75500, 99755, 76000, 76500, 75100], ["20211224", 75900, 123593, 76000, 76200, 75300], ["20211227", 76400, 109950, 76400, 77100, 76000], ["20211228", 78400, 151559, 77000, 78500, 76200], ["20211229", 76500, 113266, 77800, 78000, 75900], ["20211230", 75000, 126099, 76500, 76500, 74700], ["20220103", 73000, 221107, 74700, 74800, 72300], ["20220104", 74800, 152845, 73000, 75000, 72500], ["20220105", 74500, 110606, 74400, 75400, 73700], ["20220106", 72600, 132344, 73500, 74200, 72200], ["20220107", 75500, 181195, 72900, 76200, 72400], ["20220110", 74400, 166132, 76300, 77300, 73900], ["20220111", 73300, 104934, 74900, 75300, 72400], ["20220112", 74800, 124506, 73900, 75800, 73400], ["20220113", 74300, 65062, 75500, 75800, 74000], ["20220114", 73800, 89663, 74500, 75200, 73100], ["20220117", 72500, 84497, 73500, 75800, 72100], ["20220118", 71100, 78604, 72500, 73000, 71100], ["20220119", 70600, 82612, 70200, 72300, 70100], ["20220120", 71800, 83803, 70400, 72600, 69100], ["20220121", 71500, 77416, 70900, 72200, 70500], ["20220124", 72700, 267402, 73100, 74900, 72300], ["20220125", 70300, 268122, 72200, 72700, 68900], ["20220126", 69900, 111889, 70800, 71500, 69800], ["20220127", 66500, 147967, 70100, 70400, 66300], ["20220128", 68000, 159941, 66400, 69100, 65300], ["20220203", 71700, 254930, 69100, 73000, 68700], ["20220204", 75200, 311293, 73300, 75600, 73200], ["20220207", 74300, 236963, 75500, 76100, 73900], ["20220208", 74800, 190523, 74300, 75500, 74200], ["20220209", 77600, 249450, 75300, 77800, 74500], ["20220210", 76500, 117115, 77900, 78000, 76300], ["20220211", 75700, 133928, 75100, 77000, 74600], ["20220214", 75000, 142831, 75100, 75600, 73800], ["20220215", 74400, 185973, 75000, 76400, 73400], ["20220216", 76200, 168426, 75000, 77500, 75000], ["20220217", 77800, 214217, 76800, 78600, 75700], ["20220218", 78900, 143343, 76600, 79300, 76600], ["20220221", 80600, 195397, 78100, 80600, 77800], ["20220222", 79200, 135297, 79700, 80300, 78400], ["20220223", 80200, 122735, 79300, 81200, 78500], ["20220224", 78600, 151887, 79300, 80700, 78400], ["20220225", 79200, 112837, 79000, 80500, 78200], ["20220228", 79300, 94418, 78500, 80500, 78400], ["20220302", 78400, 96706, 78900, 80500, 78200], ["20220303", 78200, 117080, 78800, 79200, 77100], ["20220304", 77000, 100907, 77600, 79000, 76400], ["20220307", 75900, 90864, 75800, 76700, 74800], ["20220308", 73300, 97613, 75800, 75800, 72900], ["20220310", 75200, 88426, 74500, 75300, 73600], ["20220311", 78800, 193941, 75700, 80000, 75300], ["20220314", 78100, 84691, 78400, 79100, 77600], ["20220315", 77700, 124354, 77400, 79800, 76700], ["20220316", 78400, 63367, 78500, 78600, 77300], ["20220317", 77600, 106115, 79600, 79700, 77200], ["20220318", 77000, 114012, 77300, 78100, 75800], ["20220321", 77300, 46994, 77200, 77900, 76700], ["20220322", 79000, 122574, 77700, 79600, 77300], ["20220323", 80000, 129158, 79800, 80100, 78300], ["20220324", 80500, 100473, 79200, 80700, 79200], ["20220325", 80200, 110779, 80800, 80800, 79200], ["20220328", 79000, 97856, 79900, 80000, 78200], ["20220329", 78300, 106137, 79700, 79800, 77600], ["20220330", 78200, 56119, 78600, 79100, 78000], ["20220331", 79200, 84947, 78100, 79600, 78100], ["20220401", 82800, 504471, 79900, 84300, 79700], ["20220404", 81800, 163571, 82800, 82900, 80500], ["20220405", 82700, 131593, 83400, 83500, 81900], ["20220406", 81400, 154703, 81900, 82400, 80500], ["20220407", 83600, 229716, 80900, 83800, 80800], ["20220408", 85300, 213959, 84200, 85500, 82800], ["20220411", 86200, 190199, 85500, 86600, 84600], ["20220412", 84700, 121132, 85800, 86400, 84500], ["20220413", 85500, 87302, 85400, 86400, 84900], ["20220414", 85800, 88576, 85600, 86700, 84900], ["20220415", 83500, 123602, 85800, 86000, 83100], ["20220418", 83900, 58443, 83300, 84100, 82600], ["20220419", 83600, 72837, 83600, 84200, 82800], ["20220420", 84700, 127183, 83600, 86200, 82900], ["20220421", 84200, 76882, 85500, 85500, 83800], ["20220422", 84000, 58067, 83300, 84800, 83100], ["20220425", 89000, 540688, 85400, 89900, 85300], ["20220426", 83300, 428299, 89000, 89000, 83000], ["20220427", 82700, 325127, 80800, 84000, 79700], ["20220428", 81700, 126047, 82800, 83500, 81100], ["20220429", 81500, 127689, 81900, 83500, 80900], ["20220502", 82100, 77353, 80400, 82700, 80400], ["20220503", 81300, 92524, 81900, 82900, 81200], ["20220504", 81600, 84299, 81500, 82200, 81000], ["20220506", 81400, 103001, 80700, 82100, 79600], ["20220509", 79800, 88222, 80900, 81200, 79400], ["20220510", 79200, 166067, 78400, 79700, 76500], ["20220511", 78700, 108956, 78400, 79000, 77900], ["20220512", 78900, 219723, 78200, 80100, 77300], ["20220513", 79500, 75392, 79900, 79900, 78600], ["20220516", 81000, 86541, 79900, 81900, 79100], ["20220517", 83300, 100351, 81000, 83300, 80800], ["20220518", 82900, 140160, 84900, 85600, 82900], ["20220519", 82000, 88761, 81000, 83000, 80100], ["20220520", 84000, 105015, 82200, 84500, 82200], ["20220523", 84300, 61020, 84200, 84500, 83000], ["20220524", 83600, 66298, 83500, 84500, 83200], ["20220525", 83500, 60953, 84000, 84500, 83000], ["20220526", 84400, 85008, 83900, 85400, 83200], ["20220527", 84900, 97778, 84900, 86100, 84100], ["20220530", 83500, 105477, 85000, 85500, 83100], ["20220531", 83900, 156614, 83500, 84100, 82100], ["20220602", 83600, 65408, 83100, 83800, 82200], ["20220603", 82900, 55011, 84100, 84300, 82400], ["20220607", 81700, 72784, 82800, 82900, 81200], ["20220608", 83500, 176617, 83200, 85300, 82900], ["20220609", 83200, 96831, 83400, 83900, 82600], ["20220610", 84700, 109106, 83200, 85000, 82100], ["20220613", 81000, 93257, 83400, 84300, 80400], ["20220614", 79400, 107571, 80100, 80100, 77800], ["20220615", 78800, 83701, 79200, 79700, 77300], ["20220616", 78800, 67404, 79900, 80300, 78200], ["20220617", 76000, 143746, 76800, 77900, 75400], ["20220620", 72700, 142998, 76500, 76500, 71600], ["20220621", 74100, 78321, 73700, 74100, 72600], ["20220622", 70400, 105249, 74300, 74400, 70200], ["20220623", 69000, 88628, 70200, 71800, 69000], ["20220624", 69900, 83552, 69000, 70400, 68500], ["20220627", 69700, 108233, 70500, 70500, 68400], ["20220628", 69800, 85008, 69900, 70800, 69100], ["20220629", 69600, 55933, 69000, 69900, 69000], ["20220630", 65500, 163111, 69600, 69600, 65100], ["20220701", 67300, 120784, 65900, 68200, 65800], ["20220704", 66300, 59953, 67300, 68400, 65100], ["20220705", 67100, 44832, 66900, 67200, 65500], ["20220706", 65700, 60939, 67000, 67800, 65700], ["20220707", 66400, 51889, 66500, 66700, 65400], ["20220708", 68800, 173545, 67100, 70600, 67100], ["20220711", 66700, 105198, 69500, 69600, 66100], ["20220712", 65900, 72046, 67100, 67100, 64800], ["20220713", 66100, 52704, 66200, 66600, 65200], ["20220714", 65500, 70472, 65500, 66000, 65100], ["20220715", 63200, 179812, 65700, 66200, 62300], ["20220718", 64700, 123288, 64100, 64900, 63400], ["20220719", 65300, 71755, 64400, 65800, 64200], ["20220720", 65800, 63934, 66400, 66900, 65200], ["20220721", 64600, 105136, 65600, 65800, 64400], ["20220722", 64200, 125728, 64700, 65100, 63400], ["20220725", 64000, 180678, 64200, 64800, 62700], ["20220726", 64700, 80056, 64000, 64900, 63800], ["20220727", 64100, 75306, 64500, 64700, 63700], ["20220728", 65100, 181198, 64800, 65500, 64400], ["20220729", 65800, 448591, 65300, 66100, 62700], ["20220801", 66800, 227569, 65600, 67100, 65300], ["20220802", 67500, 225007, 66800, 67800, 65700], ["20220803", 66700, 140646, 67500, 67800, 66400], ["20220804", 67100, 182317, 67000, 67700, 66500], ["20220805", 67700, 105889, 67100, 68000, 67100], ["20220808", 68800, 180991, 67500, 69100, 66800], ["20220809", 68700, 110096, 68800, 68900, 67800], ["20220810", 67400, 273717, 68700, 68800, 66800], ["20220811", 69800, 156552, 68100, 70300, 67800], ["20220812", 69800, 132788, 69900, 70500, 69000], ["20220816", 71500, 180681, 70000, 72700, 69900], ["20220817", 73200, 179800, 71900, 74300, 71400], ["20220818", 72200, 87147, 72600, 73500, 71500], ["20220819", 70400, 135592, 72200, 72300, 70400], ["20220822", 69200, 139532, 69600, 69700, 68600], ["20220823", 69600, 92857, 68200, 70400, 68200], ["20220824", 70200, 80988, 69600, 71600, 69000], ["20220825", 72000, 126077, 70900, 72700, 70800], ["20220826", 72500, 138158, 73000, 74100, 71800], ["20220829", 71400, 95068, 70500, 72100, 70000], ["20220830", 70500, 83561, 71000, 72000, 70100], ["20220831", 70500, 67539, 69700, 71100, 69600], ["20220901", 68500, 69091, 69700, 70300, 68400], ["20220902", 68600, 51447, 68800, 70000, 68200], ["20220905", 67500, 63675, 68700, 69300, 67000], ["20220906", 69100, 40801, 67900, 69200, 67800], ["20220907", 68300, 52578, 68600, 69000, 67400], ["20220908", 68800, 70639, 69000, 69400, 68100], ["20220913", 69200, 103073, 69300, 69800, 68400], ["20220914", 66800, 109022, 67600, 68000, 66200], ["20220915", 67200, 61739, 67200, 67200, 66400], ["20220916", 65500, 69836, 66600, 66900, 65200], ["20220919", 63800, 68746, 65100, 66100, 63500], ["20220920", 65000, 48809, 63900, 65000, 63900], ["20220921", 63900, 39338, 64000, 64600, 63600], ["20220922", 62900, 125656, 63300, 63300, 61000], ["20220923", 61500, 43152, 62900, 63000, 61200], ["20220926", 57900, 94236, 60100, 60800, 57500], ["20220927", 59900, 85867, 58200, 60200, 57700], ["20220928", 56600, 91412, 59200, 59200, 56100], ["20220929", 56200, 100322, 57300, 58300, 56200], ["20220930", 56300, 83119, 55700, 57400, 54800], ["20221004", 57600, 75410, 56600, 57800, 56400], ["20221005", 57000, 100938, 58400, 58400, 55800], ["20221006", 57200, 35067, 57000, 57800, 56900], ["20221007", 57600, 57246, 56800, 58100, 56600], ["20221011", 57700, 69260, 56800, 57900, 56300], ["20221012", 59100, 94457, 57300, 59500, 57100], ["20221013", 57300, 45779, 58700, 59100, 57300], ["20221014", 58800, 59846, 58400, 59200, 57700], ["20221017", 59500, 53877, 58100, 59500, 57500], ["20221018", 61300, 104935, 60700, 61700, 60100], ["20221019", 60000, 61678, 61300, 61600, 59700], ["20221020", 58700, 76534, 59500, 60000, 57700], ["20221021", 57800, 40742, 58500, 58500, 57300], ["20221024", 57900, 66073, 58300, 58800, 57200], ["20221025", 56300, 67915, 57900, 58000, 56100], ["20221026", 55100, 97901, 56200, 56200, 54700], ["20221027", 55600, 106410, 54900, 56900, 54600], ["20221028", 55800, 107647, 55700, 57400, 55700], ["20221031", 56100, 76320, 56500, 56500, 55400], ["20221101", 56900, 86501, 56200, 57600, 55700], ["20221102", 58800, 161669, 56600, 59500, 56600], ["20221103", 57600, 69558, 57900, 58200, 57400], ["20221104", 57700, 51595, 57300, 57900, 56600], ["20221107", 59500, 98979, 57800, 60100, 57700], ["20221108", 60400, 75267, 59600, 61200, 59600], ["20221109", 60700, 99080, 60400, 61400, 59400], ["20221110", 61500, 126739, 60700, 63200, 60700], ["20221111", 60800, 149679, 62900, 63400, 60100], ["20221114", 63000, 132375, 60900, 63500, 60900], ["20221115", 63000, 44952, 63200, 63500, 62300], ["20221116", 62300, 51624, 63700, 63700, 62100], ["20221117", 63200, 209092, 64500, 65700, 62800], ["20221118", 61400, 104966, 63300, 63400, 61000], ["20221121", 60900, 56684, 61700, 61800, 60300], ["20221122", 61500, 42971, 60400, 61800, 60200], ["20221123", 61700, 50625, 61400, 62000, 60800], ["20221124", 61500, 39786, 61700, 62100, 61400], ["20221125", 61400, 14809, 61800, 62000, 61300], ["20221128", 61400, 82979, 61500, 62100, 60900], ["20221129", 61700, 28492, 61500, 61900, 61000], ["20221130", 62500, 52431, 61800, 62500, 61300], ["20221201", 62100, 70356, 62900, 63500, 62100], ["20221202", 60200, 82142, 62200, 62200, 60000], ["20221205", 60000, 61268, 60600, 61000, 59500], ["20221206", 58800, 64591, 59700, 60200, 58500], ["20221207", 59200, 54768, 59000, 60000, 58400], ["20221208", 60600, 172468, 59600, 61200, 59400], ["20221209", 60400, 48427, 61000, 61400, 59600], ["20221212", 60300, 35646, 60800, 61100, 59800], ["20221213", 59600, 58050, 60600, 60700, 59200], ["20221214", 60400, 36275, 60000, 60600, 59900], ["20221215", 59500, 32594, 60100, 60700, 59500], ["20221216", 59700, 45939, 58900, 59700, 58700], ["20221219", 58800, 28361, 59500, 59700, 58700], ["20221220", 57300, 68221, 59100, 59100, 57200], ["20221221", 58100, 25080, 57600, 58400, 57300], ["20221222", 58700, 48764, 58200, 58900, 57900], ["20221223", 58300, 32124, 58300, 58700, 57800], ["20221226", 59000, 52343, 58300, 59200, 58000], ["20221227", 61100, 121085, 59100, 61300, 59100], ["20221228", 58000, 80531, 59300, 59700, 57800], ["20221229", 56700, 61791, 57600, 57800, 56400], ["20230102", 54000, 57368, 56700, 56900, 53900], ["20230103", 52800, 67709, 53700, 54300, 51800], ["20230104", 54100, 37165, 53000, 54200, 52000], ["20230105", 54800, 61548, 54100, 55200, 53600], ["20230106", 53500, 102549, 53500, 54100, 53000], ["20230109", 55500, 103840, 54100, 56000, 53300], ["20230110", 55400, 51715, 55300, 56200, 55000], ["20230111", 56100, 50410, 55500, 56200, 55500], ["20230112", 55900, 54832, 56200, 57000, 55900], ["20230113", 56200, 37457, 56800, 57000, 56000], ["20230116", 56200, 33935, 56300, 56600, 55800], ["20230117", 55700, 37668, 56300, 56500, 55600], ["20230118", 56700, 51021, 56000, 56700, 55100], ["20230119", 55900, 40295, 55900, 56600, 55600], ["20230120", 56300, 19588, 55700, 56300, 55700], ["20230125", 56300, 34176, 56500, 57000, 56000], ["20230126", 57000, 49930, 56200, 57200, 56200], ["20230127", 57100, 47885, 57100, 57500, 56600], ["20230130", 56500, 69249, 57200, 57600, 56100], ["20230131", 57300, 72516, 56500, 57600, 56000], ["20230201", 57200, 62978, 57000, 57700, 56600], ["20230202", 57000, 64445, 57800, 58000, 57000], ["20230203", 56300, 66271, 56800, 57000, 56100], ["20230206", 58400, 152636, 56300, 60000, 55900], ["20230207", 59800, 121659, 58800, 59800, 58400], ["20230208", 59000, 101327, 60600, 60600, 58700], ["20230209", 57900, 93729, 59000, 59000, 57800], ["20230210", 58200, 63054, 57600, 58600, 57300], ["20230213", 57300, 50221, 58200, 58200, 57100], ["20230214", 58800, 91195, 57900, 59300, 57800], ["20230215", 57600, 55097, 58900, 59200, 57600], ["20230216", 58100, 51172, 57600, 58800, 57600], ["20230217", 58800, 47851, 57700, 59400, 57500], ["20230220", 59500, 55446, 59100, 59900, 58300], ["20230221", 61000, 115744, 59500, 61600, 58900], ["20230222", 59400, 76436, 60400, 61000, 59200], ["20230223", 59900, 88243, 59400, 60400, 58700], ["20230224", 59400, 54023, 59700, 60600, 58800], ["20230227", 58500, 50545, 59100, 59100, 58000], ["20230228", 58100, 56825, 58500, 59300, 58000], ["20230302", 59200, 84266, 58200, 60100, 58200], ["20230303", 59800, 55487, 59500, 60000, 58500], ["20230306", 59300, 66175, 60000, 60400, 59200], ["20230307", 58600, 70243, 59400, 59600, 58600], ["20230308", 56500, 141336, 58100, 58200, 56100], ["20230309", 57000, 45280, 56900, 57500, 56700], ["20230310", 55600, 59716, 56300, 56600, 55300], ["20230313", 55000, 61898, 55200, 55500, 53700], ["20230314", 53400, 71833, 54600, 54600, 52900], ["20230315", 54100, 62887, 54100, 54700, 53600], ["20230316", 54400, 59922, 53500, 54700, 53300], ["20230317", 54300, 54159, 54800, 54800, 54000], ["20230320", 54600, 38048, 54200, 55200, 54000], ["20230321", 55700, 57895, 55200, 55900, 54600], ["20230322", 55200, 59911, 55700, 56000, 55000], ["20230323", 55400, 66785, 55100, 55500, 54700], ["20230324", 55100, 64308, 55500, 55800, 54600], ["20230327", 55700, 53715, 55500, 56200, 54900], ["20230328", 56400, 57654, 55700, 56400, 55500], ["20230329", 56900, 56173, 56300, 56900, 56200], ["20230330", 58000, 94210, 56300, 58400, 56300], ["20230331", 58400, 68526, 58800, 59000, 57900], ["20230403", 57000, 70106, 58200, 58300, 56900], ["20230404", 58500, 71276, 57200, 58500, 57000], ["20230405", 58700, 46294, 58500, 58900, 58100], ["20230406", 57500, 61298, 58200, 58500, 57300], ["20230407", 57500, 70728, 57500, 58000, 56900], ["20230410", 57700, 47198, 57200, 57900, 56700], ["20230411", 59300, 118407, 57700, 59700, 57600], ["20230412", 58400, 63143, 59800, 59800, 58300], ["20230413", 59500, 62936, 58200, 59500, 58100], ["20230414", 59100, 51988, 59700, 60000, 59000], ["20230417", 58800, 61557, 59200, 59200, 58400], ["20230418", 58800, 63525, 58700, 59500, 58100], ["20230419", 61300, 166005, 59200, 61700, 59000], ["20230420", 60800, 90919, 61300, 61400, 60100], ["20230421", 60300, 70641, 60300, 60800, 59500], ["20230424", 59800, 66198, 60300, 61000, 59800], ["20230425", 61300, 205814, 60300, 62800, 60300], ["20230426", 61000, 67565, 61200, 61700, 60600], ["20230427", 61700, 119153, 60600, 62300, 60000], ["20230428", 61300, 75754, 61700, 61800, 60500], ["20230502", 61900, 95492, 61400, 63000, 60500], ["20230503", 61200, 49098, 61500, 61900, 60800], ["20230504", 62500, 105541, 60700, 62500, 60400], ["20230508", 61700, 49814, 61900, 62500, 61400], ["20230509", 61900, 57175, 61700, 62600, 61300], ["20230510", 61600, 55730, 61500, 62300, 61000], ["20230511", 61300, 59107, 61900, 61900, 61100], ["20230512", 61800, 80232, 61300, 62000, 60800], ["20230515", 61700, 46522, 61000, 61800, 61000], ["20230516", 61500, 37809, 61200, 61800, 61200], ["20230517", 61700, 30226, 61200, 61800, 61200], ["20230518", 61800, 38735, 61700, 62000, 61400], ["20230519", 60300, 74793, 61700, 61800, 59800], ["20230522", 59800, 77850, 59800, 60200, 59200], ["20230523", 59900, 31214, 60300, 60500, 59800], ["20230524", 59400, 39737, 59700, 59900, 58900], ["20230525", 59300, 55735, 59000, 59900, 58900], ["20230526", 58800, 42537, 59000, 59400, 58700], ["20230530", 59500, 46696, 58900, 59500, 58500], ["20230531", 58800, 80207, 59300, 59600, 58800], ["20230601", 57900, 56675, 59300, 59300, 57500], ["20230602", 59100, 31220, 58300, 59300, 57900], ["20230605", 59500, 40551, 59100, 60100, 59100], ["20230607", 61400, 97068, 59700, 61500, 59700], ["20230608", 65400, 272492, 61500, 65400, 61100], ["20230609", 64600, 139131, 65500, 65700, 63800], ["20230612", 63300, 58114, 64600, 64700, 63000], ["20230613", 63200, 52016, 63100, 63800, 62800], ["20230614", 63800, 86408, 63200, 64300, 62400], ["20230615", 62000, 67201, 63800, 63900, 61200], ["20230616", 63000, 143465, 62400, 63200, 61900], ["20230619", 67300, 211478, 63200, 67700, 62500], ["20230620", 68700, 193078, 67300, 69700, 67200], ["20230621", 68200, 115889, 69300, 70200, 67800], ["20230622", 69400, 79259, 68900, 70300, 67600], ["20230623", 66800, 85871, 69400, 69900, 66800], ["20230626", 69300, 91772, 67300, 69600, 66600], ["20230627", 69200, 53646, 69400, 69500, 68200], ["20230628", 70400, 126127, 69500, 71500, 68500], ["20230629", 69200, 82499, 71400, 71600, 68500], ["20230630", 69400, 64444, 69600, 70800, 69100], ["20230703", 70400, 51573, 70500, 70800, 68800], ["20230704", 68000, 76728, 69800, 69800, 67300], ["20230705", 68000, 46720, 67600, 68500, 67400], ["20230706", 66400, 102823, 68100, 68100, 65600], ["20230707", 66200, 78906, 66000, 66400, 64500], ["20230710", 65300, 35571, 66100, 66500, 65200], ["20230711", 65200, 77427, 65400, 66000, 64300], ["20230712", 68400, 111492, 65400, 68700, 65300], ["20230713", 66700, 83643, 69100, 69200, 66500], ["20230714", 67100, 55562, 67200, 67800, 66400], ["20230717", 66800, 36921, 66800, 67600, 66400], ["20230718", 67400, 59192, 67200, 67900, 66700], ["20230719", 66000, 41137, 67400, 67800, 65400], ["20230720", 65700, 40891, 65900, 67000, 65000], ["20230721", 67500, 61779, 65400, 67500, 65300], ["20230724", 66800, 48377, 67600, 67600, 65600], ["20230725", 68300, 77102, 66700, 68800, 66300], ["20230726", 65100, 93488, 68400, 68500, 65000], ["20230727", 66700, 68146, 65300, 67600, 64600], ["20230728", 65400, 46101, 66100, 67200, 64600], ["20230731", 64800, 97779, 65600, 66400, 64300], ["20230801", 64900, 67351, 64800, 65400, 63300], ["20230802", 61100, 191445, 64900, 65000, 61000], ["20230803", 60800, 80859, 61200, 61700, 60100], ["20230804", 61500, 47281, 61300, 61800, 60500], ["20230807", 60500, 67160, 60600, 61400, 59800], ["20230808", 61000, 60995, 61100, 61900, 60600], ["20230809", 61100, 73508, 61000, 61400, 60600], ["20230810", 61000, 66704, 61100, 61200, 60100], ["20230811", 61800, 52926, 60700, 62100, 60700], ["20230814", 62000, 59370, 62000, 62100, 61100], ["20230816", 59600, 74249, 61600, 61700, 59600], ["20230817", 59800, 61335, 59600, 59800, 58300], ["20230818", 59700, 68321, 59300, 60900, 58700], ["20230821", 60700, 39627, 59800, 60800, 59700], ["20230822", 60000, 27885, 60700, 60800, 59800], ["20230823", 59700, 26755, 59600, 60100, 59300], ["20230824", 59700, 32706, 60200, 60200, 59200], ["20230825", 60000, 37440, 59300, 61000, 58700], ["20230828", 61700, 52739, 60500, 62000, 60100], ["20230829", 62300, 42882, 62100, 62500, 61800], ["20230830", 60600, 44280, 62600, 62600, 60600], ["20230831", 60400, 40972, 60900, 61300, 60400], ["20230901", 60300, 25082, 60100, 60900, 60100], ["20230904", 61100, 34850, 60100, 61300, 60000], ["20230905", 60700, 41367, 60700, 61500, 60300], ["20230906", 60700, 40358, 60700, 61000, 60100], ["20230907", 59000, 73417, 60000, 60600, 58300], ["20230908", 62500, 726935, 64900, 67800, 60700], ["20230911", 60000, 237260, 63200, 63200, 59600], ["20230912", 59000, 99801, 60000, 60300, 58800], ["20230913", 58100, 119128, 58600, 59600, 58100], ["20230914", 58700, 82137, 58500, 58900, 58000], ["20230915", 59500, 107416, 58900, 60100, 58800], ["20230918", 60000, 57200, 59800, 60100, 59100], ["20230919", 59600, 41263, 59900, 60100, 59300], ["20230920", 59800, 41668, 59800, 60200, 59200], ["20230921", 58200, 64283, 59300, 59800, 58200], ["20230922", 58000, 52196, 58000, 58100, 57200], ["20230925", 58000, 28546, 58000, 58400, 57900], ["20230926", 58100, 41796, 58000, 58700, 57600], ["20230927", 58500, 64038, 57400, 58800, 57400], ["20231004", 57500, 51906, 57600, 58200, 57200], ["20231005", 57400, 56111, 58000, 58100, 56200], ["20231006", 58000, 27138, 57700, 58200, 56800], ["20231010", 58100, 68704, 58600, 59400, 58000], ["20231011", 59500, 65093, 58900, 59700, 58200], ["20231012", 59200, 54103, 59800, 59800, 59000], ["20231013", 58200, 59782, 58800, 59100, 58000], ["20231016", 57500, 54916, 57700, 58600, 57100], ["20231017", 56100, 75608, 58300, 58500, 55900], ["20231018", 56400, 117049, 55600, 56800, 55500], ["20231019", 54800, 59301, 56100, 56200, 54500], ["20231020", 54400, 35505, 54000, 54700, 53200], ["20231023", 54500, 36485, 55100, 55100, 53400], ["20231024", 55100, 35211, 55200, 55200, 53400], ["20231025", 56800, 54379, 54800, 57000, 54800], ["20231026", 55300, 54903, 56400, 56600, 54600], ["20231027", 55400, 55931, 55800, 57400, 55000], ["20231030", 56900, 58132, 54600, 57700, 54500], ["20231031", 56000, 59293, 58000, 58000, 55500], ["20231101", 56800, 34547, 56000, 57100, 55900], ["20231102", 57700, 39567, 58000, 58000, 56900], ["20231103", 56800, 33529, 58000, 58000, 56600], ["20231106", 59300, 58251, 57800, 59300, 57200], ["20231107", 58000, 42649, 58600, 59000, 57500], ["20231108", 57500, 29323, 58800, 59200, 57400], ["20231109", 57700, 30508, 57100, 58000, 57100], ["20231110", 57700, 23920, 57200, 58200, 57200], ["20231113", 57100, 40004, 57800, 57900, 56500], ["20231114", 57600, 29907, 57600, 58100, 57100], ["20231115", 58800, 37307, 58800, 59000, 58200], ["20231116", 58700, 27989, 58500, 59500, 58400], ["20231117", 59000, 29764, 59100, 59300, 58200], ["20231120", 59000, 20798, 59300, 59500, 59000], ["20231121", 58700, 32393, 59400, 59400, 58700], ["20231122", 58500, 39258, 58200, 58700, 58000], ["20231123", 58600, 34002, 58100, 59100, 58100], ["20231124", 59200, 42087, 58300, 59400, 58300], ["20231127", 59100, 34287, 59400, 59400, 58200], ["20231128", 58700, 57820, 58900, 59300, 58200], ["20231129", 58700, 50743, 58700, 59300, 58200], ["20231130", 57800, 79383, 58700, 58800, 57500], ["20231201", 57000, 64768, 57800, 58000, 56700], ["20231204", 58900, 213960, 59700, 61200, 58500], ["20231205", 58500, 205772, 60900, 61500, 58400], ["20231206", 58900, 65956, 59100, 59600, 58500], ["20231207", 59200, 61197, 60100, 60100, 58600], ["20231208", 59200, 93205, 59500, 60300, 59200], ["20231211", 59600, 70397, 59500, 59900, 58600], ["20231212", 59600, 114326, 59000, 59800, 59000], ["20231213", 58900, 47974, 59200, 59500, 58800], ["20231214", 59000, 78628, 59500, 59900, 59000], ["20231215", 58900, 84582, 59300, 59800, 58900], ["20231218", 59000, 48903, 58900, 59300, 58200], ["20231219", 59000, 28973, 58600, 59300, 58600], ["20231220", 60100, 60119, 59300, 60200, 59200], ["20231221", 59700, 39961, 59800, 60200, 59600], ["20231222", 60500, 85332, 59900, 60900, 59500], ["20231226", 62900, 214365, 60900, 63300, 60100], ["20231227", 58600, 215082, 61800, 61900, 58200], ["20231228", 58000, 105856, 58600, 58600, 57600], ["20240102", 56600, 105914, 57900, 58100, 56500], ["20240103", 56500, 67768, 56500, 56800, 55800], ["20240104", 56300, 70189, 56300, 57400, 55800], ["20240105", 54800, 117373, 56300, 56400, 54600], ["20240108", 54000, 67930, 54800, 55300, 54000], ["20240109", 53400, 117707, 54300, 54500, 53200], ["20240110", 51400, 246822, 53600, 53700, 51300], ["20240111", 50800, 158038, 51400, 52000, 50800], ["20240112", 51100, 94749, 51100, 51600, 50600], ["20240115", 51100, 75346, 51200, 51700, 50800], ["20240116", 50100, 74380, 51000, 51200, 50000], ["20240117", 48250, 130011, 50100, 50200, 48150], ["20240118", 47250, 100753, 48100, 48500, 47050], ["20240119", 47600, 78365, 47550, 48400, 47300], ["20240122", 46550, 70865, 47700, 47950, 46400], ["20240123", 47000, 82343, 46500, 47050, 46350], ["20240124", 47200, 105863, 47000, 48850, 46650], ["20240125", 49000, 114939, 47550, 49300, 47350], ["20240126", 48650, 42783, 49150, 49350, 48500], ["20240129", 49050, 59475, 48650, 49450, 48300], ["20240130", 49400, 67301, 49500, 50400, 49400], ["20240131", 49750, 64106, 49350, 49750, 48600], ["20240201", 51000, 131878, 49200, 51500, 48600], ["20240202", 51100, 102245, 51100, 51800, 50200], ["20240205", 51100, 64340, 51200, 51500, 50300], ["20240206", 50700, 45167, 50700, 51200, 50400], ["20240207", 51200, 70232, 51300, 51600, 50400], ["20240208", 49950, 86206, 51200, 51300, 49900], ["20240213", 48950, 111071, 50400, 50800, 48900], ["20240214", 49100, 45250, 48800, 49150, 48550], ["20240215", 48600, 58785, 49600, 49600, 48500], ["20240216", 49750, 76050, 49050, 50300, 48850], ["20240219", 49700, 66792, 49850, 50500, 49500], ["20240220", 49350, 47713, 50200, 50200, 49350], ["20240221", 48950, 87273, 49350, 49550, 48700], ["20240222", 48500, 104932, 49250, 49250, 48250], ["20240223", 48100, 53814, 48650, 48750, 48100], ["20240226", 47450, 64639, 48550, 48650, 47350], ["20240227", 46900, 70143, 47450, 47850, 46750], ["20240228", 47650, 44457, 46950, 47650, 46950], ["20240229", 47500, 58776, 47350, 48050, 47250], ["20240304", 48000, 55582, 47700, 48650, 47600], ["20240305", 47750, 39727, 47850, 48100, 47500], ["20240306", 47300, 64436, 47750, 47750, 47100], ["20240307", 47450, 38861, 47300, 47700, 47250], ["20240308", 47650, 81169, 47950, 48200, 47450], ["20240311", 47850, 44191, 47600, 48250, 47300], ["20240312", 47550, 53055, 47850, 48000, 47350], ["20240313", 47450, 46574, 47750, 47800, 47300], ["20240314", 47150, 101608, 47450, 47450, 46950], ["20240315", 47200, 77309, 47000, 47200, 46550], ["20240318", 46900, 37806, 47200, 47250, 46800], ["20240319", 46900, 68585, 46800, 47700, 46750], ["20240320", 47000, 59069, 47350, 47450, 46850], ["20240321", 48200, 155939, 47150, 48650, 47150], ["20240322", 47750, 70575, 47500, 48250, 47500], ["20240325", 47050, 80773, 47750, 47800, 46900], ["20240326", 47000, 96823, 47050, 48100, 47000], ["20240327", 47350, 42277, 46850, 47500, 46850], ["20240328", 47450, 33751, 47400, 47550, 47250], ["20240329", 46850, 49017, 47450, 47450, 46850], ["20240401", 47100, 25696, 47150, 47200, 46700], ["20240402", 46750, 52465, 46850, 47100, 46750], ["20240403", 46050, 84393, 46650, 46700, 46000], ["20240404", 45400, 95122, 46300, 46300, 45400], ["20240405", 45750, 32456, 45150, 46000, 45150], ["20240408", 45200, 34831, 45600, 45750, 45000], ["20240409", 45450, 27113, 45300, 45700, 45200], ["20240411", 45200, 58294, 45050, 45800, 44800], ["20240412", 44200, 80577, 45050, 45350, 44100], ["20240415", 43300, 66128, 43900, 44150, 43000], ["20240416", 41950, 98189, 42900, 43000, 41800], ["20240417", 41700, 74248, 42050, 42050, 41200], ["20240418", 41700, 73221, 41700, 41950, 41400], ["20240419", 41550, 81210, 41400, 42000, 41100], ["20240422", 43100, 68153, 41850, 43150, 41650], ["20240423", 42850, 36173, 42850, 43150, 42450], ["20240424", 42950, 33706, 43000, 43200, 42700], ["20240425", 42850, 41471, 42600, 43500, 42450], ["20240426", 43000, 31628, 42850, 43150, 42450], ["20240429", 45050, 112327, 43000, 45350, 43000], ["20240430", 45150, 78888, 45150, 45800, 44800], ["20240502", 45550, 51604, 44750, 45800, 44550], ["20240503", 46300, 59600, 45850, 46450, 45100], ["20240507", 45950, 44163, 46550, 46600, 45800], ["20240508", 45950, 26838, 46350, 46350, 45750], ["20240509", 45850, 63128, 46200, 46250, 45450], ["20240510", 45550, 28300, 46250, 46250, 45550], ["20240513", 45550, 36603, 45550, 45800, 44950], ["20240514", 46700, 68817, 45800, 46800, 45700], ["20240516", 46600, 42576, 47000, 47050, 46600], ["20240517", 47050, 56135, 46600, 47250, 46300], ["20240520", 47200, 49201, 47200, 47300, 46850], ["20240521", 47600, 129781, 47400, 48500, 46800], ["20240522", 48450, 145802, 47700, 49350, 47550], ["20240523", 48700, 101510, 48450, 49100, 47750], ["20240524", 46950, 76782, 48200, 48250, 46850], ["20240527", 49800, 69904, 46950, 49800, 46850], ["20240528", 47050, 106634, 48750, 48750, 47050], ["20240529", 45900, 83068, 47000, 47000, 45450], ["20240530", 45700, 40488, 46000, 46400, 45250], ["20240531", 47950, 110117, 46250, 48150, 46200], ["20240603", 47850, 39459, 48200, 48200, 47500], ["20240604", 47800, 41399, 47400, 48250, 47250], ["20240605", 47500, 30364, 48000, 48000, 47000], ["20240607", 47350, 33306, 47700, 48000, 47250], ["20240610", 46150, 54616, 46800, 47200, 46100], ["20240611", 47300, 62685, 46500, 47600, 46050], ["20240612", 47200, 54001, 47300, 48150, 46600], ["20240613", 46500, 90575, 47250, 47700, 46500], ["20240614", 46400, 62429, 46400, 47200, 46200], ["20240617", 46300, 31083, 46100, 46850, 46100], ["20240618", 45050, 69816, 46400, 46500, 45000], ["20240619", 44650, 62861, 45600, 45600, 44400], ["20240620", 45300, 53344, 44650, 45550, 44600], ["20240621", 44850, 44992, 45000, 45300, 44550], ["20240624", 44100, 29132, 44400, 45100, 44100], ["20240625", 44450, 29501, 44500, 44600, 44000], ["20240626", 44000, 29585, 44200, 44500, 43700], ["20240627", 43400, 57904, 43700, 44000, 43000], ["20240628", 44500, 49729, 43400, 44850, 43400], ["20240701", 45050, 21968, 44550, 45250, 44550], ["20240702", 45500, 36942, 44600, 45700, 44450], ["20240703", 46400, 61863, 45750, 46450, 45450], ["20240704", 46400, 44122, 46500, 46500, 45600], ["20240705", 46150, 44541, 46400, 46750, 46100], ["20240708", 46250, 32266, 46000, 46750, 46000], ["20240709", 46300, 24259, 46350, 46950, 46050], ["20240710", 45500, 38030, 45900, 46200, 45500], ["20240711", 46000, 36484, 45700, 46350, 45350], ["20240712", 46450, 25863, 46450, 46650, 45950], ["20240715", 46250, 22178, 46600, 46750, 46150], ["20240716", 45750, 26527, 46250, 46500, 45650], ["20240717", 46800, 67866, 45750, 47100, 45550], ["20240718", 48250, 143035, 46900, 48250, 46450], ["20240719", 47750, 50310, 48100, 48100, 47200], ["20240722", 46900, 48508, 47950, 47950, 46200], ["20240723", 46850, 45503, 47500, 47550, 46800], ["20240724", 46750, 30198, 46850, 47250, 46500], ["20240725", 46750, 35703, 46700, 47000, 46300], ["20240726", 46850, 52520, 46750, 47400, 46650], ["20240729", 45750, 43827, 46850, 46900, 45750], ["20240730", 44750, 51206, 45700, 45700, 44650], ["20240731", 46450, 61097, 44950, 47200, 44900], ["20240801", 47150, 53011, 46450, 47650, 46050], ["20240802", 46050, 51356, 46800, 47050, 45950], ["20240805", 42900, 119905, 45950, 45950, 42000], ["20240806", 43450, 65164, 43400, 44950, 43050], ["20240807", 43100, 50729, 43200, 44200, 42800], ["20240808", 44950, 62409, 42900, 44950, 42800], ["20240809", 43500, 61254, 44550, 44900, 43300], ["20240812", 44800, 25114, 43500, 44800, 43500], ["20240813", 44550, 20418, 44250, 44950, 44150], ["20240814", 44650, 22055, 44600, 44900, 44200], ["20240816", 44250, 21278, 45000, 45000, 44250], ["20240819", 44700, 20718, 44550, 45000, 44300], ["20240820", 45600, 49470, 45000, 45900, 44750], ["20240821", 47050, 160961, 46000, 48300, 45550], ["20240822", 48200, 137262, 47450, 48800, 46900], ["20240823", 48250, 85775, 48050, 48950, 47600], ["20240826", 49300, 105624, 48450, 49450, 48150], ["20240827", 49300, 70379, 49400, 49450, 48400], ["20240828", 48550, 35486, 49150, 49150, 48400], ["20240829", 48950, 44678, 48600, 49500, 48200], ["20240830", 48700, 35543, 49250, 49300, 48300], ["20240902", 48050, 44110, 48700, 48850, 47900], ["20240903", 50600, 175324, 48100, 50600, 48100], ["20240904", 49500, 101326, 49850, 50500, 48100], ["20240905", 50600, 92825, 49900, 51200, 49400], ["20240906", 49250, 44338, 50800, 50800, 49100], ["20240909", 48900, 36713, 48300, 49200, 47450], ["20240910", 46700, 74904, 48150, 48750, 46700], ["20240911", 46000, 106322, 46900, 46900, 44850], ["20240912", 46500, 58768, 46400, 46500, 45600], ["20240913", 47150, 37609, 46700, 47200, 46200], ["20240919", 45650, 98398, 47600, 47900, 45000], ["20240920", 43550, 361647, 45850, 45900, 43550], ["20240923", 45100, 97867, 43800, 45350, 43550], ["20240924", 46350, 75626, 45350, 46400, 44850], ["20240925", 46300, 92911, 46800, 47450, 46150], ["20240926", 47100, 69493, 46700, 47200, 46000], ["20240927", 49300, 203684, 47450, 49800, 46900], ["20240930", 48000, 90548, 49500, 50000, 48000], ["20241002", 47350, 74455, 48000, 48400, 47200], ["20241004", 47200, 48060, 47400, 47450, 46550], ["20241007", 49900, 182036, 46800, 51000, 46500], ["20241008", 49250, 104062, 50100, 50600, 49250], ["20241010", 48300, 79955, 49350, 49700, 48300], ["20241011", 48250, 50868, 48750, 49500, 48050], ["20241014", 48000, 67228, 48100, 48550, 47050], ["20241015", 47750, 62914, 48300, 48400, 47150], ["20241016", 47050, 166087, 47750, 48350, 46900], ["20241017", 48050, 67185, 47600, 48900, 47100], ["20241018", 47100, 49454, 48100, 48400, 46750], ["20241021", 46500, 64379, 47150, 47400, 46400], ["20241022", 45600, 52653, 46150, 46400, 45400], ["20241023", 45600, 63808, 45500, 46150, 45050], ["20241024", 45450, 22744, 46000, 46000, 45300], ["20241025", 45100, 76647, 45700, 45800, 44400], ["20241028", 46100, 27860, 45200, 46150, 45000], ["20241029", 44650, 54289, 45700, 46050, 44500], ["20241030", 44700, 43478, 44850, 45150, 44300], ["20241031", 46250, 94368, 44750, 46250, 44300], ["20241101", 42650, 270889, 45450, 45800, 42350], ["20241104", 41500, 192916, 42850, 42850, 41400], ["20241105", 41850, 104502, 41200, 42150, 41000], ["20241106", 41550, 97983, 41950, 42100, 41150], ["20241107", 41000, 100103, 41200, 41500, 40500], ["20241108", 40350, 65626, 41150, 41300, 40250], ["20241111", 39850, 58382, 40300, 40350, 39500], ["20241112", 38600, 95597, 39600, 39900, 38450], ["20241113", 37650, 69717, 38350, 38600, 37450], ["20241114", 37400, 61517, 37650, 37950, 37050], ["20241115", 38150, 109049, 37600, 38650, 36300], ["20241118", 36900, 179039, 37500, 39000, 36450], ["20241119", 36750, 115252, 37250, 37500, 36250], ["20241120", 36500, 59164, 36700, 36900, 36500], ["20241121", 36900, 88973, 36450, 37500, 36350], ["20241122", 36650, 47070, 37000, 37500, 36550], ["20241125", 35750, 166697, 36800, 36850, 35400], ["20241126", 35350, 102037, 35550, 36000, 35050], ["20241127", 35150, 68918, 35400, 35850, 35050], ["20241128", 36000, 170207, 35350, 36500, 35350], ["20241129", 34350, 176785, 35900, 35900, 34000], ["20241202", 34300, 64029, 34750, 34800, 34000], ["20241203", 35500, 71870, 34600, 35800, 34600], ["20241204", 34700, 48318, 35100, 35500, 34450], ["20241205", 33900, 54394, 34700, 34700, 33900], ["20241206", 35250, 119324, 34200, 35650, 34150], ["20241209", 34200, 77569, 35100, 35250, 33900], ["20241210", 37150, 141518, 34850, 37300, 34600], ["20241211", 38800, 129017, 37050, 39000, 37050], ["20241212", 39150, 129065, 38900, 39700, 38450], ["20241213", 39700, 86404, 39150, 40050, 39000], ["20241216", 40400, 79826, 39700, 40800, 39300], ["20241217", 40200, 57635, 40550, 40550, 39800], ["20241218", 40050, 46256, 40550, 40650, 39700], ["20241219", 40750, 96050, 39500, 41100, 38800], ["20241220", 39550, 49156, 40400, 40700, 39400], ["20241223", 40350, 30212, 39900, 40350, 39450], ["20241224", 39950, 30288, 40350, 40750, 39700], ["20241226", 39850, 36657, 39600, 40350, 39000], ["20241227", 39150, 22809, 38800, 39850, 38650], ["20241230", 39350, 34505, 39050, 40100, 38750], ["20250102", 39150, 38713, 39850, 39900, 38500], ["20250103", 40700, 81972, 39000, 41000, 39000], ["20250106", 41200, 61022, 40450, 41550, 40050], ["20250107", 40300, 48340, 41100, 41500, 40200], ["20250108", 40350, 28173, 40000, 40600, 39900], ["20250109", 39700, 52186, 39900, 40300, 39700], ["20250110", 40200, 44863, 39700, 40600, 39600], ["20250113", 39800, 48356, 39800, 40050, 39300], ["20250114", 39950, 19343, 39800, 40250, 39800], ["20250115", 39300, 36278, 40050, 40200, 39250], ["20250116", 39150, 50254, 39500, 39850, 38600], ["20250117", 39250, 44261, 38900, 39800, 38900], ["20250120", 40850, 80974, 39300, 41400, 39150], ["20250121", 40850, 49122, 41150, 41600, 40000], ["20250122", 40350, 33604, 41150, 41200, 40000], ["20250123", 39650, 29116, 40650, 40650, 39550], ["20250124", 39550, 46576, 39600, 40050, 39100], ["20250131", 39700, 45797, 40100, 40600, 39500], ["20250203", 38800, 63962, 39400, 39400, 37750], ["20250204", 38800, 40539, 38800, 39550, 38500], ["20250205", 40900, 91899, 38800, 41450, 38800], ["20250206", 40300, 51529, 40900, 41500, 39900], ["20250207", 39700, 31195, 39700, 40400, 39700], ["20250210", 40400, 51286, 39750, 40750, 39300], ["20250211", 40100, 33620, 40250, 41000, 40000], ["20250212", 40750, 44461, 40200, 41000, 39950], ["20250213", 41050, 62184, 40900, 41800, 40750], ["20250214", 41500, 49829, 41450, 41900, 41200], ["20250217", 42450, 86970, 41850, 43250, 41500], ["20250218", 43250, 69381, 42300, 43400, 42000], ["20250219", 42650, 50059, 42600, 43250, 42450], ["20250220", 43300, 71717, 42400, 43950, 42100], ["20250221", 42550, 37917, 43700, 43700, 42400], ["20250224", 42200, 49559, 41950, 42950, 41750], ["20250225", 41600, 52340, 41800, 42250, 41300], ["20250226", 41700, 53757, 41800, 42300, 41450], ["20250227", 41450, 40043, 41550, 41950, 41150], ["20250228", 40500, 59037, 41450, 41500, 40500], ["20250304", 38650, 72144, 40250, 40500, 38450], ["20250305", 42300, 173725, 38700, 42800, 38450], ["20250306", 42450, 97780, 42400, 43000, 41900], ["20250307", 43000, 74451, 42450, 43550, 41350], ["20250310", 42600, 24571, 42600, 43200, 42300], ["20250311", 41200, 65122, 41750, 42000, 40950], ["20250312", 41100, 72409, 42100, 42750, 40500], ["20250313", 40450, 63375, 40700, 41500, 40450], ["20250314", 40400, 44526, 40700, 41050, 39900], ["20250317", 40450, 51481, 40500, 41150, 39950], ["20250318", 40400, 35129, 40400, 40800, 40300], ["20250319", 40650, 29502, 40650, 41300, 40400], ["20250320", 41150, 24516, 40750, 41200, 40500], ["20250321", 41000, 40645, 41000, 41700, 40300], ["20250324", 40850, 31803, 40600, 41150, 40500], ["20250325", 40550, 50582, 40850, 40900, 40000], ["20250326", 40500, 25593, 40550, 40900, 40200], ["20250327", 40300, 28219, 40400, 40950, 40250], ["20250328", 38950, 62188, 39500, 39500, 38450], ["20250331", 37150, 54960, 38500, 38900, 36400], ["20250401", 36600, 81238, 37300, 37750, 36300], ["20250402", 36000, 107290, 36750, 36950, 35500], ["20250403", 35050, 80934, 35200, 35250, 34650], ["20250404", 35100, 83948, 34500, 35250, 33950], ["20250407", 32600, 88348, 34050, 34250, 32250], ["20250408", 31900, 66070, 33150, 33250, 31700], ["20250409", 30700, 151213, 31600, 32100, 30250], ["20250410", 32200, 113945, 31950, 32450, 31500], ["20250411", 31350, 160810, 31700, 31700, 30700], ["20250414", 31700, 58601, 31550, 32100, 31500], ["20250415", 32650, 60857, 31850, 33200, 31700], ["20250416", 32700, 58648, 32800, 33300, 32500], ["20250417", 33200, 37007, 32950, 33450, 32550], ["20250418", 33850, 47314, 33400, 34100, 33100], ["20250421", 33550, 31258, 33850, 33850, 33200], ["20250422", 33500, 37228, 33500, 34200, 33300], ["20250423", 33950, 49855, 34000, 34300, 33700], ["20250424", 33800, 35894, 34450, 34450, 33550], ["20250425", 34200, 35415, 34100, 34600, 33900], ["20250428", 34100, 50095, 34200, 34450, 34000], ["20250429", 35450, 107008, 34300, 35850, 34250], ["20250430", 34750, 77201, 35150, 35500, 34450], ["20250502", 34950, 39166, 34550, 35050, 34200], ["20250507", 35500, 83660, 35300, 36150, 34850], ["20250508", 36150, 65181, 35500, 36500, 35400], ["20250509", 35550, 29942, 35900, 36500, 35500], ["20250512", 36450, 30707, 35800, 36550, 35800], ["20250513", 36350, 31216, 36100, 36550, 36050], ["20250514", 36300, 32261, 36500, 37000, 36200], ["20250515", 36300, 30932, 36200, 36750, 36000], ["20250516", 36100, 24223, 36500, 36750, 35800], ["20250519", 36100, 42819, 35900, 36500, 35700], ["20250520", 35850, 30252, 36400, 36450, 35650], ["20250521", 36000, 28102, 35850, 36450, 35800], ["20250522", 35450, 51778, 36000, 36200, 35350], ["20250523", 35500, 21151, 35400, 35700, 35150], ["20250526", 36600, 30065, 35700, 36600, 35500], ["20250527", 36650, 27525, 36250, 36800, 35900], ["20250528", 37300, 83033, 36450, 37550, 36450], ["20250529", 37600, 45383, 37300, 37750, 37100], ["20250530", 37900, 50949, 37150, 37950, 37150], ["20250602", 37200, 45913, 37650, 38050, 37000], ["20250604", 37800, 31667, 37450, 38350, 37350], ["20250605", 38100, 43390, 37850, 38350, 37700], ["20250609", 38100, 47245, 38000, 38550, 38000], ["20250610", 39000, 75044, 38200, 39850, 38100], ["20250611", 39300, 45168, 39050, 39500, 38800], ["20250612", 39000, 137358, 39250, 39800, 38850], ["20250613", 38150, 53678, 38650, 39200, 38100], ["20250616", 38200, 34357, 38300, 38350, 37300], ["20250617", 37800, 47547, 38000, 38250, 37400], ["20250618", 37800, 28794, 37400, 38100, 37250], ["20250619", 37800, 32562, 37600, 38100, 37400], ["20250620", 38050, 28932, 37800, 38250, 37450], ["20250623", 37150, 43848, 37500, 37550, 36850], ["20250624", 38400, 67804, 37550, 38800, 37550], ["20250625", 39250, 76257, 38650, 39550, 38500], ["20250626", 39850, 62954, 39350, 40150, 39250], ["20250627", 39600, 57253, 40250, 40600, 39100], ["20250630", 39450, 69446, 39500, 40200, 39200], ["20250701", 39950, 87158, 39350, 40400, 39350], ["20250702", 40700, 76551, 40600, 40850, 39850], ["20250703", 41200, 97480, 40700, 41400, 40450], ["20250704", 40500, 55517, 41000, 41150, 40100], ["20250707", 40800, 73264, 40900, 41450, 40400], ["20250708", 40800, 62272, 40800, 41500, 40150], ["20250709", 41100, 37987, 40550, 41500, 40500], ["20250710", 41350, 49658, 41100, 41650, 40950], ["20250711", 41250, 41401, 41250, 41850, 41150], ["20250714", 40800, 27105, 40850, 40950, 40500], ["20250715", 40900, 40943, 40650, 41000, 40250], ["20250716", 40350, 51211, 40950, 41050, 40300], ["20250717", 40400, 51478, 40400, 40550, 39800], ["20250718", 43000, 219764, 40300, 43350, 40250], ["20250721", 43300, 124479, 42550, 44000, 42150], ["20250722", 43200, 77570, 43200, 44150, 43100], ["20250723", 42750, 43486, 43600, 43750, 42500], ["20250724", 42650, 34828, 43000, 43450, 42250], ["20250725", 42350, 25110, 42250, 43000, 42000], ["20250728", 41850, 38919, 42150, 42750, 41700], ["20250729", 42100, 38392, 41600, 42450, 41000], ["20250730", 42050, 41459, 41700, 42650, 41650], ["20250731", 43000, 120230, 41950, 44600, 41900], ["20250801", 40800, 55462, 42400, 42450, 40750], ["20250804", 41050, 45974, 40950, 41450, 40500], ["20250805", 41700, 41882, 41300, 42550, 41300], ["20250806", 41850, 46078, 41550, 42800, 41550], ["20250807", 41350, 53673, 42000, 42150, 40900], ["20250808", 43000, 133526, 41400, 43300, 41150], ["20250811", 43050, 58019, 43000, 43450, 42350], ["20250812", 42700, 47044, 42800, 43300, 42400], ["20250813", 42000, 37141, 42850, 43100, 41500], ["20250814", 41500, 47281, 42050, 42300, 41500], ["20250818", 40750, 76828, 41500, 41750, 40350], ["20250819", 40950, 30654, 41100, 41150, 40350], ["20250820", 40450, 53494, 40850, 40850, 40050], ["20250821", 41400, 60552, 40600, 42100, 40450], ["20250822", 40600, 40783, 41550, 41950, 40450], ["20250825", 42250, 48534, 40800, 42450, 40750], ["20250826", 43000, 69675, 42300, 43950, 42250], ["20250827", 42850, 30559, 43400, 43500, 42500], ["20250828", 42000, 23456, 42550, 43250, 41900], ["20250829", 41700, 30212, 42350, 42400, 41500], ["20250901", 41350, 25158, 41750, 42050, 41100], ["20250902", 41500, 28519, 41300, 41800, 41000], ["20250903", 43400, 119255, 41550, 43850, 41550], ["20250904", 44450, 113624, 43450, 44500, 43350], ["20250905", 44650, 78884, 44050, 44850, 44000], ["20250908", 45350, 80605, 44550, 45500, 44100], ["20250909", 46000, 85620, 45450, 46650, 45200], ["20250910", 45450, 44936, 45450, 46000, 45150], ["20250911", 45700, 60405, 45150, 45800, 44900], ["20250912", 45750, 51626, 46150, 46200, 45350], ["20250915", 46400, 54666, 45150, 46650, 45150], ["20250916", 45900, 49653, 45950, 47000, 45650], ["20250917", 45750, 62358, 45900, 46200, 44500], ["20250918", 48900, 241179, 47600, 50300, 47600], ["20250919", 49400, 100696, 48400, 49400, 48100], ["20250922", 48600, 44162, 49250, 49250, 48350], ["20250923", 48400, 54988, 48300, 48950, 47200], ["20250924", 48350, 49167, 48700, 48700, 47750], ["20250925", 47850, 31838, 48100, 48200, 47500], ["20250926", 47000, 48072, 47150, 48100, 46600], ["20250929", 46850, 26428, 47950, 48000, 46850], ["20250930", 46300, 48798, 46550, 46900, 45850], ["20251001", 46200, 55116, 46500, 47350, 45500], ["20251002", 46000, 71152, 46000, 46700, 45700], ["20251010", 46150, 40170, 45700, 46500, 45700], ["20251013", 45500, 60690, 46150, 46600, 44850], ["20251014", 45350, 35117, 45050, 46300, 45000], ["20251015", 46000, 44990, 45850, 46200, 45250], ["20251016", 47250, 64317, 46250, 47450, 46150], ["20251017", 47000, 54140, 47250, 47450, 46700], ["20251020", 46900, 69268, 47050, 47500, 46150], ["20251021", 46300, 90260, 46900, 47250, 45700], ["20251022", 47900, 75688, 46300, 47900, 46200], ["20251023", 48050, 79207, 48250, 48800, 47600], ["20251024", 48850, 83458, 48750, 49300, 48300], ["20251027", 48300, 70805, 48600, 49300, 47500], ["20251028", 48450, 44648, 48000, 48500, 47650], ["20251029", 47550, 95666, 49350, 49500, 47200], ["20251030", 46550, 67870, 47100, 47450, 46300], ["20251031", 45600, 68589, 46550, 46650, 45400], ["20251103", 45450, 73892, 45400, 45600, 44900], ["20251104", 45850, 87623, 45200, 46100, 45100], ["20251105", 45350, 118734, 46150, 46200, 44050], ["20251106", 46950, 151793, 45800, 47950, 45200], ["20251107", 43550, 138765, 46100, 47100, 43300], ["20251110", 45050, 97127, 44600, 45100, 44050], ["20251111", 45000, 79831, 44800, 45550, 44550], ["20251112", 47000, 111349, 44750, 47150, 44700], ["20251113", 47850, 119314, 46500, 48700, 46300], ["20251114", 46800, 58565, 47500, 48250, 46650], ["20251117", 48100, 92139, 46950, 48750, 46950], ["20251118", 47300, 55545, 48050, 48300, 47050], ["20251119", 46350, 66785, 47600, 47750, 45950], ["20251120", 46550, 42499, 46450, 47100, 46450], ["20251121", 45150, 39499, 45900, 46000, 44800], ["20251124", 44150, 64359, 45600, 45950, 44150], ["20251125", 44250, 67623, 44600, 44750, 43400], ["20251126", 45250, 45967, 44500, 45250, 44500], ["20251127", 45050, 38869, 45000, 45250, 44550], ["20251128", 45650, 53201, 45400, 45650, 44650], ["20251201", 45050, 44639, 46050, 46400, 44750], ["20251202", 46600, 69140, 45300, 46700, 44800], ["20251203", 46950, 42316, 46350, 47300, 46000], ["20251204", 47300, 34872, 46950, 47500, 46550], ["20251205", 47000, 32622, 46900, 47450, 46400], ["20251208", 47300, 61297, 47050, 47450, 46300], ["20251209", 47850, 40999, 46950, 47950, 46950], ["20251210", 47400, 40081, 47850, 48400, 47350], ["20251211", 46700, 58625, 47800, 47800, 46600], ["20251212", 47450, 29209, 47150, 47450, 46600], ["20251215", 47650, 43420, 47200, 48200, 46750], ["20251216", 47100, 30490, 47850, 47850, 46850], ["20251217", 47650, 35103, 47650, 48200, 46850], ["20251218", 46350, 33556, 47700, 47700, 45900], ["20251219", 46800, 65281, 46800, 46900, 45750], ["20251222", 47150, 27212, 47200, 47200, 46500], ["20251223", 47250, 18703, 47000, 47400, 47000], ["20251224", 46550, 24175, 47150, 47200, 46500], ["20251226", 45350, 32702, 46400, 46550, 45300], ["20251229", 45050, 28926, 44900, 45200, 44600], ["20251230", 44550, 25755, 44800, 45050, 44250], ["20260102", 42950, 55607, 44200, 44400, 42850], ["20260105", 43350, 40968, 43300, 43850, 43000], ["20260106", 42800, 48221, 43250, 43800, 42650], ["20260107", 42800, 54032, 42700, 43950, 42600], ["20260108", 41950, 60623, 42650, 42800, 41750], ["20260109", 42450, 47048, 42700, 42800, 42000], ["20260112", 43100, 42211, 42550, 43350, 42225], ["20260113", 43600, 29441, 43550, 43700, 42750], ["20260114", 44650, 51249, 44000, 44750, 43650], ["20260115", 45200, 43519, 44250, 45200, 44250], ["20260116", 44700, 57565, 45300, 46300, 44450], ["20260119", 44800, 55388, 44450, 45250, 43700], ["20260120", 44650, 45960, 44800, 45600, 44650], ["20260121", 44250, 47378, 44300, 44300, 43450], ["20260122", 45300, 74092, 44500, 45950, 44250], ["20260123", 46250, 80108, 45050, 46500, 45050], ["20260126", 46200, 57984, 46250, 46950, 45750], ["20260127", 48200, 120541, 46700, 48750, 46300], ["20260128", 48500, 71248, 48350, 49450, 48000], ["20260129", 48550, 72524, 48150, 48700, 46750], ["20260130", 47450, 87657, 47550, 48300, 46600], ["20260202", 46650, 75869, 46500, 47400, 45950], ["20260203", 48800, 77359, 47400, 48800, 46950], ["20260204", 50500, 141051, 49100, 51000, 48850], ["20260205", 48750, 120198, 49550, 49800, 47800], ["20260206", 45550, 198457, 47000, 47100, 44500], ["20260209", 47400, 83452, 46650, 47450, 46350], ["20260210", 48250, 46108, 47950, 48450, 47650], ["20260211", 47950, 52367, 48500, 48750, 47800], ["20260212", 49150, 63934, 48200, 49225, 47950], ["20260213", 48550, 68280, 48600, 49500, 48200], ["20260219", 49300, 71821, 49350, 49550, 48550], ["20260220", 50000, 92851, 49050, 50600, 48950], ["20260223", 50100, 52002, 50700, 50800, 49800], ["20260224", 51400, 79289, 50400, 51900, 49800], ["20260225", 51400, 79581, 51500, 52000, 50400], ["20260226", 50900, 68470, 52000, 52500, 50700], ["20260227", 51100, 84618, 50400, 51800, 49800], ["20260303", 49350, 148723, 51500, 52300, 48900], ["20260304", 41950, 155853, 47600, 48150, 41600], ["20260305", 44600, 73477, 44850, 45450, 43550], ["20260306", 45450, 63133, 44000, 45550, 43450], ["20260309", 48000, 487588, 51700, 52800, 47000], ["20260310", 48150, 101101, 47050, 48750, 46450], ["20260311", 51800, 231893, 48450, 53300, 48450], ["20260312", 52800, 133686, 52800, 53000, 50300], ["20260313", 51400, 126175, 53300, 53600, 51000], ["20260316", 51100, 201973, 51500, 52800, 50000], ["20260317", 51100, 101157, 50600, 52800, 50200], ["20260318", 54700, 174850, 51400, 54900, 51400], ["20260319", 54200, 94235, 55900, 56000, 52700], ["20260320", 52700, 95335, 56000, 56900, 52700], ["20260323", 51900, 101329, 52300, 53800, 50800], ["20260324", 50400, 64933, 53300, 53300, 49900], ["20260325", 50600, 82197, 51800, 51900, 50100], ["20260326", 51600, 78156, 50800, 52700, 50200], ["20260327", 51800, 150209, 53700, 54300, 49700], ["20260330", 49900, 98430, 49950, 51500, 47750], ["20260331", 48850, 59891, 48900, 49900, 48000], ["20260401", 50000, 69717, 50000, 50200, 48850], ["20260402", 46750, 133512, 49850, 50100, 46100], ["20260403", 47150, 40200, 47200, 48200, 47000], ["20260406", 47800, 59197, 47450, 48950, 47350], ["20260407", 48500, 43103, 47850, 49200, 47550], ["20260408", 50600, 73245, 49700, 50700, 49400], ["20260409", 51400, 67986, 50300, 51900, 50100], ["20260410", 51200, 55218, 51300, 51800, 49950], ["20260413", 50700, 41048, 51100, 51100, 49950], ["20260414", 51500, 47291, 50800, 51900, 50400], ["20260415", 53400, 125126, 52000, 53600, 51600], ["20260416", 54100, 57699, 53700, 54100, 52100], ["20260417", 54400, 64152, 54100, 54900, 53700], ["20260420", 54500, 47572, 54700, 55000, 53300], ["20260421", 53800, 59747, 54100, 54800, 53000], ["20260422", 55000, 89763, 53800, 55500, 53000], ["20260423", 55800, 105310, 55900, 56000, 53600], ["20260424", 61500, 391553, 60600, 64400, 59900], ["20260427", 62500, 144107, 64000, 64400, 61100], ["20260428", 64500, 196174, 61600, 66000, 61600], ["20260429", 71200, 406564, 71500, 71800, 68000], ["20260430", 69400, 155838, 71100, 71100, 68800], ["20260504", 66600, 160801, 69800, 70000, 66300], ["20260506", 64800, 169067, 67600, 67600, 64600], ["20260507", 64000, 100684, 66100, 67200, 63300], ["20260508", 62600, 70856, 63000, 64700, 61800], ["20260511", 61400, 73549, 63000, 63500, 61200], ["20260512", 58900, 164300, 61900, 62000, 57400], ["20260513", 57500, 87218, 58300, 59400, 57000], ["20260514", 58700, 67475, 57900, 58700, 57000], ["20260515", 55200, 132834, 59500, 59900, 54700], ["20260518", 54600, 81574, 54100, 55100, 51800], ["20260519", 54400, 65164, 55900, 56000, 52800], ["20260520", 51400, 76170, 54300, 54300, 50800], ["20260521", 52800, 66967, 52800, 53000, 51700], ["20260522", 54000, 53025, 55400, 55400, 53600], ["20260526", 54400, 59655, 55400, 56500, 53600], ["20260527", 52500, 88869, 54400, 54500, 52000], ["20260528", 52600, 83203, 52800, 53200, 50800], ["20260529", 52700, 66757, 52800, 53200, 51300], ["20260601", 49800, 110411, 52200, 52200, 49500], ["20260602", 48650, 118366, 48900, 49400, 48100], ["20260604", 49950, 66993, 49300, 50500, 48600], ["20260605", 48050, 49720, 50200, 50200, 47300], ["20260608", 45300, 57095, 46000, 46200, 44950], ["20260609", 47000, 69877, 45300, 47950, 45300], ["20260610", 46550, 66828, 45650, 47500, 45150], ["20260611", 48850, 106497, 45500, 48850, 45000], ["20260612", 48150, 63162, 49900, 49950, 47800], ["20260615", 49550, 52540, 50000, 50700, 49050], ["20260616", 50600, 64127, 50200, 51000, 49700], ["20260617", 50400, 52958, 50900, 51600, 50200], ["20260618", 49100, 58929, 50000, 50500, 48900], ["20260619", 47500, 94135, 49400, 49600, 47050], ["20260622", 45100, 47331, 46650, 47550, 45050], ["20260623", 44300, 67791, 44750, 45400, 43700], ["20260624", 44700, 56635, 43650, 44900, 43450], ["20260625", 43750, 70773, 44700, 45550, 43650], ["20260626", 42450, 62081, 43550, 44000, 41350], ["20260629", 45750, 50487, 43250, 45750, 42550], ["20260630", 44050, 39926, 45600, 45600, 43900], ["20260701", 45350, 60732, 45250, 46350, 44450], ["20260702", 45450, 56781, 45950, 46200, 44000], ["20260703", 44800, 56147, 45950, 46000, 44100], ["20260706", 45100, 36699, 44600, 45600, 44000], ["20260707", 44850, 53988, 44950, 45300, 43650], ["20260708", 43350, 70842, 44750, 44900, 42000], ["20260709", 42950, 141857, 43750, 45000, 42700], ["20260710", 45150, 56486, 43750, 45900, 43700], ["20260713", 46000, 103768, 45150, 47150, 45050], ["20260714", 44900, 53903, 46300, 46450, 44800], ["20260715", 44900, 88000, 46250, 46600, 44450], ["20260716", 45650, 52569, 44800, 46150, 44250], ["20260720", 45000, 63717, 45650, 45750, 44300], ["20260721", 45450, 51180, 44750, 46150, 44350], ["20260722", 45050, 50133, 46000, 46750, 44950], ["20260723", 46800, 40793, 44800, 46900, 44800], ["20260724", 47100, 54371, 46250, 47700, 45550], ["20260727", 46200, 38202, 47450, 47900, 45900], ["20260728", 44550, 45832, 45700, 45900, 44200], ["20260729", 42900, 88935, 44950, 45650, 42000], ["20260730", 45500, 109055, 42950, 46050, 42100], ["20260731", 44650, 120747, 46750, 46800, 43550], ["20260803", 43700, 52455, 44400, 45150, 43150], ["20260804", 45850, 63590, 43700, 45850, 43700], ["20260805", 47000, 40024, 45900, 47400, 45900], ["20260806", 47450, 32203, 47050, 47600, 46600], ["20260807", 48550, 36645, 47500, 48700, 47350], ["20260810", 48700, 31865, 48300, 49000, 47650], ["20260811", 48400, 23902, 49100, 49800, 48100], ["20260812", 47000, 53489, 48400, 48600, 46850], ["20260813", 46300, 101135, 47000, 47450, 45600], ["20260814", 47100, 26336, 46100, 47150, 45900], ["20260818", 46350, 57399, 47000, 47450, 45700], ["20260819", 45350, 27965, 45600, 46000, 44550], ["20260820", 44350, 67403, 45250, 45900, 44250], ["20260821", 44150, 36008, 44100, 44250, 43300], ["20260824", 45600, 33088, 44100, 45600, 43850], ["20260825", 45850, 43298, 45850, 46350, 45000], ["20260826", 47250, 48141, 46450, 47500, 45450], ["20260827", 47200, 32040, 47700, 47800, 46450], ["20260828", 48350, 44519, 46800, 48350, 46600], ["20260831", 47800, 55696, 48300, 48350, 47000], ["20260901", 47700, 40412, 47350, 49050, 47150], ["20260902", 45950, 50694, 47000, 47200, 45600], ["20260903", 46100, 50275, 46200, 47400, 45200], ["20260904", 45700, 61652, 46250, 46700, 45300], ["20260907", 45800, 40097, 45800, 46450, 45200], ["20260908", 45250, 64342, 46050, 46350, 45000], ["20260909", 46750, 52152, 45250, 46800, 45000], ["20260910", 46400, 72459, 46300, 48100, 45850], ["20260911", 46150, 41209, 45700, 46350, 45600], ["20260914", 46100, 39829, 45800, 46150, 45250], ["20260915", 45400, 53805, 45200, 45800, 45000], ["20260916", 45250, 50924, 45350, 46550, 44800], ["20260917", 44850, 54208, 45250, 45250, 44300], ["20260918", 44500, 53127, 44950, 45250, 44450], ["20260921", 44500, 45579, 44550, 44800, 44250], ["20260922", 43700, 73391, 44650, 44900, 43500], ["20260923", 43100, 38984, 43900, 44250, 42800], ["20260928", 44350, 52206, 43100, 44400, 42850], ["20260929", 43350, 41298, 44150, 44150, 42750], ["20260930", 43200, 31424, 43400, 43850, 43050], ["20261001", 42600, 35564, 43100, 43450, 42450], ["20261002", 42850, 23742, 42700, 43000, 42350], ["20261006", 42800, 41916, 43250, 43250, 42350], ["20261007", 42700, 34365, 42450, 43000, 42200], ["20261008", 42100, 52745, 42600, 42850, 41950], ["20261012", 41850, 44831, 41700, 42600, 41450], ["20261013", 41500, 54325, 41400, 41550, 40050], ["20261014", 41550, 34272, 40800, 42400, 40800], ["20261015", 40250, 55917, 41500, 41500, 39550]], "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/004000.json", "page_url": "https://aikstockdata.com/s/004000", "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"}