{"schema_version": "1.0", "@type": "Dataset", "code": "007690", "name_ko": "국도화학", "name": "국도화학(007690) 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", 46950, 5797, 47500, 47600, 46350], ["20200103", 47300, 6355, 47100, 47450, 46950], ["20200106", 46350, 4565, 47300, 47300, 46000], ["20200107", 46350, 6167, 46650, 46700, 46000], ["20200108", 45500, 5457, 46350, 46350, 45050], ["20200109", 44550, 19276, 46050, 46200, 43950], ["20200110", 44350, 7623, 44850, 44850, 44300], ["20200113", 44450, 18265, 44550, 45200, 44050], ["20200114", 44500, 7349, 44450, 44700, 44200], ["20200115", 44600, 5093, 44500, 44650, 44200], ["20200116", 44450, 7985, 44500, 44550, 44100], ["20200117", 44250, 8744, 44450, 44550, 43850], ["20200120", 43850, 8953, 44350, 44350, 43750], ["20200121", 44150, 7062, 43950, 44250, 43700], ["20200122", 44300, 6732, 44050, 44350, 43800], ["20200123", 44400, 3143, 44300, 44400, 44050], ["20200128", 43900, 9002, 44000, 44000, 43050], ["20200129", 43750, 4542, 43600, 43950, 43350], ["20200130", 42600, 14388, 43300, 43900, 42350], ["20200131", 41450, 16979, 42700, 42950, 41450], ["20200203", 40750, 9904, 41300, 41850, 40750], ["20200204", 41600, 6122, 41450, 42000, 40900], ["20200205", 41600, 7132, 41900, 41950, 41400], ["20200206", 42500, 6761, 41600, 42700, 41600], ["20200207", 42450, 5011, 42350, 42900, 42150], ["20200210", 42550, 4929, 42400, 42550, 42000], ["20200211", 42600, 6736, 42250, 42900, 42250], ["20200212", 42800, 5770, 42600, 42900, 42550], ["20200213", 42800, 6067, 42800, 43350, 42600], ["20200214", 42800, 8742, 43000, 43000, 42250], ["20200217", 42350, 6261, 43100, 43100, 42050], ["20200218", 42300, 6577, 42350, 42500, 41600], ["20200219", 42350, 4109, 41850, 42350, 41650], ["20200220", 41650, 7645, 41950, 42100, 41500], ["20200221", 41650, 9338, 41700, 41850, 41100], ["20200224", 40250, 7151, 41500, 41500, 40250], ["20200225", 40150, 14816, 40250, 40900, 39950], ["20200226", 40250, 5186, 40100, 40350, 39600], ["20200227", 40250, 5396, 40600, 40600, 40250], ["20200228", 40050, 8741, 40250, 40500, 39000], ["20200302", 39950, 3137, 39100, 40000, 39100], ["20200303", 39900, 2461, 40200, 40500, 39700], ["20200304", 40500, 3675, 39900, 40500, 39900], ["20200305", 40250, 15111, 40500, 40500, 39900], ["20200306", 40850, 6986, 40200, 40850, 39750], ["20200309", 40800, 7246, 41000, 41300, 40100], ["20200310", 39850, 15415, 40400, 40400, 39200], ["20200311", 39650, 7460, 39850, 40300, 39550], ["20200312", 38350, 17357, 39650, 39850, 36900], ["20200313", 36950, 24149, 35650, 37900, 32000], ["20200316", 36400, 15045, 36950, 37950, 35550], ["20200317", 35200, 17333, 34900, 36250, 33000], ["20200318", 35300, 19418, 35900, 36200, 33550], ["20200319", 33400, 19697, 34500, 35300, 32550], ["20200320", 36500, 11732, 33350, 36850, 33350], ["20200323", 36000, 8771, 36100, 37100, 34000], ["20200324", 36150, 10879, 36000, 36600, 35650], ["20200325", 36750, 12644, 37500, 37500, 36050], ["20200326", 36700, 12999, 37200, 37800, 36200], ["20200327", 37150, 14730, 37400, 38750, 37000], ["20200330", 37900, 5797, 36500, 38100, 36500], ["20200331", 38700, 4945, 38400, 38800, 38050], ["20200401", 38450, 8544, 39250, 39250, 38250], ["20200402", 39250, 5993, 39000, 39450, 38000], ["20200403", 39850, 5126, 39050, 40000, 39050], ["20200406", 40550, 4628, 39850, 40750, 39350], ["20200407", 41200, 7781, 40550, 41300, 40200], ["20200408", 41150, 5414, 41200, 41400, 40350], ["20200409", 41700, 6997, 41150, 42200, 40850], ["20200410", 41450, 10212, 42000, 42100, 40300], ["20200413", 41450, 1944, 41900, 42000, 41100], ["20200414", 40950, 5262, 41800, 41800, 40550], ["20200416", 42850, 14999, 40700, 42950, 40700], ["20200417", 43200, 7065, 42400, 43400, 42400], ["20200420", 41750, 8837, 43200, 43250, 41500], ["20200421", 39950, 9355, 41750, 41750, 39800], ["20200422", 40000, 2760, 39950, 40250, 39350], ["20200423", 42250, 16652, 40100, 42800, 39700], ["20200424", 41600, 5090, 42500, 42750, 41250], ["20200427", 42400, 6724, 41600, 42600, 41100], ["20200428", 42150, 9187, 42050, 42600, 41100], ["20200429", 41750, 10089, 42150, 42600, 41100], ["20200504", 41900, 3742, 41750, 42350, 41100], ["20200506", 42050, 2956, 41600, 42250, 41500], ["20200507", 41750, 2682, 41900, 42050, 41350], ["20200508", 41550, 2238, 41300, 41900, 41300], ["20200511", 40800, 5146, 41550, 41800, 40750], ["20200512", 40400, 2529, 40800, 40800, 40100], ["20200513", 40700, 2808, 40350, 40800, 40000], ["20200514", 39250, 10319, 39750, 40450, 39100], ["20200515", 39200, 3836, 39300, 39500, 39000], ["20200518", 39600, 2298, 38850, 40150, 38850], ["20200519", 39700, 3779, 39600, 40400, 39600], ["20200520", 39900, 2526, 40050, 40400, 39500], ["20200521", 40050, 4910, 40050, 40500, 39950], ["20200522", 39600, 2741, 39850, 40000, 39550], ["20200525", 39800, 2624, 39500, 40100, 39200], ["20200526", 39900, 3406, 39800, 40000, 39600], ["20200527", 39600, 5222, 39900, 40200, 39600], ["20200528", 39700, 4260, 39700, 40000, 39300], ["20200529", 39350, 4058, 39700, 39700, 39200], ["20200601", 39650, 3674, 39400, 39700, 39350], ["20200602", 39550, 12558, 39900, 40350, 39450], ["20200603", 40350, 11979, 40000, 40500, 39650], ["20200604", 40050, 15752, 40550, 41400, 40000], ["20200605", 40150, 4796, 40000, 40400, 39850], ["20200608", 39800, 9283, 40300, 40450, 39700], ["20200609", 39200, 22426, 39950, 40050, 38850], ["20200610", 38950, 6854, 39200, 39250, 38800], ["20200611", 38850, 7406, 39000, 39100, 38550], ["20200612", 37750, 15265, 38200, 38400, 37350], ["20200615", 36300, 12368, 37750, 37750, 36300], ["20200616", 36300, 25424, 36300, 38000, 36100], ["20200617", 35950, 15471, 36050, 36400, 35800], ["20200618", 36150, 6035, 35950, 36250, 35850], ["20200619", 36850, 17131, 36150, 37100, 36150], ["20200622", 36500, 6323, 36900, 36950, 36300], ["20200623", 36500, 8849, 36750, 37450, 36400], ["20200624", 36400, 6906, 36800, 36900, 36400], ["20200625", 35450, 15986, 36400, 36400, 35100], ["20200626", 35350, 8290, 35450, 35650, 35100], ["20200629", 34350, 16808, 35300, 35300, 34100], ["20200630", 34300, 8189, 34350, 34500, 34100], ["20200701", 34300, 8037, 34500, 34800, 34250], ["20200702", 34450, 7631, 34100, 34600, 34100], ["20200703", 34800, 7276, 34450, 34950, 34300], ["20200706", 35550, 9954, 34950, 36300, 34600], ["20200707", 35150, 12223, 35800, 35800, 34800], ["20200708", 35350, 8379, 35150, 35500, 34900], ["20200709", 34900, 12867, 35300, 35350, 34650], ["20200710", 34250, 14840, 34900, 34900, 34050], ["20200713", 34300, 10886, 34250, 34400, 34000], ["20200714", 34300, 6892, 34250, 34300, 34100], ["20200715", 34450, 14417, 34450, 35000, 34150], ["20200716", 34800, 9849, 34800, 35000, 34500], ["20200717", 38550, 210120, 34900, 43150, 34600], ["20200720", 37750, 37861, 38950, 39000, 37450], ["20200721", 39250, 38692, 37900, 39800, 37800], ["20200722", 39300, 32626, 39700, 40300, 38850], ["20200723", 38600, 17555, 39300, 39600, 38150], ["20200724", 38350, 13598, 38250, 39050, 38050], ["20200727", 38150, 4049, 38150, 38700, 38000], ["20200728", 37600, 13816, 38150, 38500, 37450], ["20200729", 37550, 16768, 38000, 38000, 37450], ["20200730", 38150, 13802, 37900, 38150, 37350], ["20200731", 39450, 34307, 38200, 39800, 38050], ["20200803", 39000, 11200, 39700, 39800, 39000], ["20200804", 38900, 10922, 39000, 39300, 38500], ["20200805", 38950, 9515, 39200, 39200, 38700], ["20200806", 38850, 12967, 38700, 39750, 38700], ["20200807", 39150, 8321, 39050, 39400, 38900], ["20200810", 39700, 23555, 39150, 40800, 39150], ["20200811", 39350, 18991, 40050, 40250, 39250], ["20200812", 38900, 17341, 39350, 39350, 38600], ["20200813", 39300, 31711, 38900, 39700, 38750], ["20200814", 39050, 20001, 39300, 39800, 38950], ["20200818", 38050, 23992, 39050, 39050, 37900], ["20200819", 38450, 21131, 37950, 38600, 37650], ["20200820", 37400, 26020, 38400, 38400, 36950], ["20200821", 37650, 21310, 37800, 37800, 36750], ["20200824", 37200, 10912, 37400, 37500, 37050], ["20200825", 38550, 13799, 37250, 38750, 37100], ["20200826", 38450, 11760, 38400, 38600, 37750], ["20200827", 38250, 13862, 38450, 38450, 37800], ["20200828", 38700, 7075, 38250, 38700, 38000], ["20200831", 39250, 15943, 38750, 39500, 38600], ["20200901", 39300, 9874, 39300, 39400, 38600], ["20200902", 39450, 10498, 39300, 39550, 38850], ["20200903", 43900, 110599, 39450, 43900, 39300], ["20200904", 43700, 167153, 42200, 47750, 42100], ["20200907", 46200, 152798, 43950, 48300, 43950], ["20200908", 46000, 38823, 46200, 46750, 44600], ["20200909", 47300, 56454, 45000, 47700, 44350], ["20200910", 48400, 39446, 47450, 48800, 46250], ["20200911", 48250, 21344, 48000, 48900, 47000], ["20200914", 47900, 24972, 48250, 48600, 47350], ["20200915", 47550, 21598, 47400, 47600, 46300], ["20200916", 48150, 68617, 48800, 49650, 47700], ["20200917", 47000, 23100, 47800, 47850, 46500], ["20200918", 46850, 11721, 47000, 47000, 45250], ["20200921", 44600, 21597, 46850, 46850, 44300], ["20200922", 43000, 23712, 44600, 44850, 42600], ["20200923", 43700, 21270, 43300, 44650, 41050], ["20200924", 42850, 8933, 43500, 43500, 42150], ["20200925", 43200, 5227, 42900, 43200, 41800], ["20200928", 43700, 6580, 43700, 43900, 42550], ["20200929", 44300, 4640, 43750, 44350, 43700], ["20201005", 45500, 10413, 44350, 45750, 43800], ["20201006", 45950, 7867, 45900, 46100, 45450], ["20201007", 46700, 8163, 45800, 46800, 45550], ["20201008", 47050, 10613, 46850, 47150, 46450], ["20201012", 47600, 24732, 47100, 48100, 46750], ["20201013", 47200, 10320, 47600, 47800, 46200], ["20201014", 46600, 10348, 47000, 47000, 45900], ["20201015", 46700, 7157, 46100, 46800, 45500], ["20201016", 47450, 22020, 46700, 47500, 46200], ["20201019", 46950, 6900, 47800, 47800, 46600], ["20201020", 46000, 7383, 46100, 47000, 45450], ["20201021", 46650, 5243, 45700, 46650, 45200], ["20201022", 45150, 14646, 46600, 46600, 44850], ["20201023", 44600, 10959, 45100, 45250, 44150], ["20201026", 43700, 13663, 44600, 44700, 43600], ["20201027", 43400, 4669, 43550, 43850, 43150], ["20201028", 44300, 9989, 43100, 44450, 43100], ["20201029", 43500, 10672, 43500, 43650, 43000], ["20201030", 43150, 9021, 43500, 43500, 42750], ["20201102", 42400, 25119, 43500, 44050, 41550], ["20201103", 41900, 21109, 42400, 42800, 41500], ["20201104", 41150, 21516, 41900, 42100, 40900], ["20201105", 42250, 21792, 41500, 42350, 40950], ["20201106", 43250, 13870, 42100, 43700, 42050], ["20201109", 43800, 14600, 43350, 44150, 42700], ["20201110", 45100, 24611, 44300, 45400, 43950], ["20201111", 45550, 19049, 45300, 45850, 44750], ["20201112", 45000, 11726, 45800, 45800, 44900], ["20201113", 44450, 18381, 44950, 45050, 43550], ["20201116", 44250, 7124, 44450, 44450, 43600], ["20201117", 44350, 10078, 44100, 44350, 43850], ["20201118", 45500, 22359, 44350, 45800, 44150], ["20201119", 45500, 8108, 45200, 46100, 45200], ["20201120", 45500, 9793, 45500, 46000, 45250], ["20201123", 45150, 9905, 45300, 45300, 44550], ["20201124", 45300, 17057, 45550, 45750, 45250], ["20201125", 44000, 13866, 45700, 45700, 43900], ["20201126", 47050, 105002, 44050, 48450, 43900], ["20201127", 49900, 143364, 47950, 51100, 47600], ["20201130", 50500, 81593, 50600, 51000, 49300], ["20201201", 54900, 264190, 51500, 56500, 50200], ["20201202", 55200, 168284, 56100, 58300, 54500], ["20201203", 55900, 142153, 55500, 58200, 55000], ["20201204", 56100, 58485, 55900, 56800, 54400], ["20201207", 55100, 36666, 56600, 56600, 54800], ["20201208", 52600, 58983, 54800, 55100, 52500], ["20201209", 53500, 47428, 53100, 54500, 52500], ["20201210", 52500, 33814, 53500, 53500, 52000], ["20201211", 55000, 35521, 52500, 55000, 51400], ["20201214", 54300, 30834, 54100, 55300, 53600], ["20201215", 55000, 41473, 54100, 55000, 52600], ["20201216", 54400, 56769, 54600, 55000, 53700], ["20201217", 58200, 188286, 55300, 59100, 55200], ["20201218", 58000, 65130, 58600, 59100, 56700], ["20201221", 56900, 44987, 57800, 58600, 56600], ["20201222", 54300, 46203, 56800, 56800, 54100], ["20201223", 54600, 32087, 54300, 55200, 53000], ["20201224", 55200, 24730, 55000, 55500, 54100], ["20201228", 53500, 41941, 55100, 55500, 53300], ["20201229", 53300, 32295, 53500, 54200, 52600], ["20201230", 54000, 24958, 53300, 54800, 53000], ["20210104", 53500, 31887, 54200, 54300, 52900], ["20210105", 54500, 40347, 53400, 54900, 53100], ["20210106", 54200, 38717, 54600, 54600, 53200], ["20210107", 55500, 76575, 54600, 56500, 53800], ["20210108", 54500, 53191, 55600, 56000, 54200], ["20210111", 52400, 80982, 54400, 54500, 51300], ["20210112", 52100, 35481, 51600, 52500, 51000], ["20210113", 52400, 16728, 52200, 52900, 52000], ["20210114", 52100, 14168, 51900, 52600, 51900], ["20210115", 51400, 24576, 52800, 52800, 51300], ["20210118", 50500, 27983, 51700, 51700, 49900], ["20210119", 51100, 19043, 50000, 51100, 50000], ["20210120", 52700, 26461, 51500, 52900, 50700], ["20210121", 53000, 24716, 53100, 53500, 52200], ["20210122", 51900, 18221, 53000, 53200, 51900], ["20210125", 52000, 20997, 51900, 52400, 51400], ["20210126", 51600, 29982, 52000, 52700, 51200], ["20210127", 51300, 13658, 51400, 52000, 51300], ["20210128", 50000, 18758, 50800, 51000, 49950], ["20210129", 47350, 49095, 50200, 50500, 47200], ["20210201", 48850, 24102, 46850, 49450, 46500], ["20210202", 49100, 19287, 48850, 50000, 48800], ["20210203", 51900, 38482, 49550, 52100, 49200], ["20210204", 51800, 23980, 52100, 52200, 50700], ["20210205", 51300, 11433, 52000, 52000, 50800], ["20210208", 52200, 27505, 51500, 52900, 50900], ["20210209", 52300, 15310, 52400, 53100, 52000], ["20210210", 52000, 18232, 52400, 52400, 50900], ["20210215", 52700, 39235, 52000, 53900, 51700], ["20210216", 53300, 16828, 53700, 53700, 52500], ["20210217", 53500, 23733, 52800, 53700, 52500], ["20210218", 52800, 66217, 53500, 53900, 52300], ["20210219", 52800, 16689, 53300, 53300, 51700], ["20210222", 52300, 18750, 53400, 53400, 52000], ["20210223", 53600, 50431, 51800, 54300, 51400], ["20210224", 51500, 49535, 53600, 55000, 51500], ["20210225", 54200, 57043, 52900, 54900, 51500], ["20210226", 55300, 103144, 52800, 56400, 52300], ["20210302", 56000, 50048, 56800, 56800, 54900], ["20210303", 55900, 28493, 55800, 56700, 55100], ["20210304", 55200, 18489, 55000, 55900, 55000], ["20210305", 55000, 29779, 55200, 55200, 53100], ["20210308", 57200, 76424, 55400, 58500, 55400], ["20210309", 57200, 35586, 57200, 58300, 55000], ["20210310", 57200, 59194, 57200, 60000, 55500], ["20210311", 58500, 35446, 56600, 58900, 56100], ["20210312", 57800, 27212, 58500, 59200, 57500], ["20210315", 57200, 21937, 57800, 58200, 57000], ["20210316", 61700, 95736, 58100, 62300, 58000], ["20210317", 61900, 45109, 62200, 63700, 61000], ["20210318", 62100, 37544, 62000, 63500, 61900], ["20210319", 63300, 30071, 62100, 63700, 61200], ["20210322", 63000, 26174, 63700, 63700, 62000], ["20210323", 62900, 43456, 63300, 64700, 62700], ["20210324", 63500, 17769, 62400, 63500, 61300], ["20210325", 64000, 18299, 63500, 64200, 62800], ["20210326", 65500, 36587, 64200, 66000, 63500], ["20210329", 68800, 78440, 67000, 69400, 66700], ["20210330", 68800, 34588, 69200, 69200, 67400], ["20210331", 68900, 24435, 68800, 70000, 67900], ["20210401", 67700, 27164, 68900, 68900, 66900], ["20210402", 66800, 38646, 67600, 69400, 65500], ["20210405", 72000, 126394, 70900, 73700, 70200], ["20210406", 72500, 49051, 72500, 73500, 70500], ["20210407", 73000, 42075, 72500, 73500, 71900], ["20210408", 72800, 37918, 73300, 73300, 71100], ["20210409", 73100, 39198, 72800, 73200, 71400], ["20210412", 77400, 83843, 73800, 77500, 73800], ["20210413", 82500, 181225, 78600, 84000, 78400], ["20210414", 82200, 48826, 82500, 83200, 80400], ["20210415", 81700, 43775, 82200, 82900, 80200], ["20210416", 83100, 55289, 81800, 84200, 81200], ["20210419", 84900, 64085, 85000, 87400, 83300], ["20210420", 85500, 41454, 85000, 85700, 84100], ["20210421", 84600, 34909, 85500, 86000, 83600], ["20210422", 84100, 39440, 84600, 85400, 83900], ["20210423", 87500, 258366, 84100, 92500, 82100], ["20210426", 84600, 129945, 86300, 86900, 81900], ["20210427", 83500, 110291, 83900, 84000, 80600], ["20210428", 83000, 44302, 83200, 85000, 81800], ["20210429", 86300, 143909, 84300, 88700, 83900], ["20210430", 90300, 240896, 88300, 94000, 87100], ["20210503", 83400, 139074, 89800, 89900, 82400], ["20210504", 82200, 86088, 83000, 84600, 78600], ["20210506", 81800, 66737, 83700, 83700, 80700], ["20210507", 81700, 49951, 82600, 82700, 80800], ["20210510", 77500, 171708, 81200, 81200, 76400], ["20210511", 79200, 69976, 77600, 79600, 76000], ["20210512", 75100, 106662, 79500, 79600, 73100], ["20210513", 73700, 62404, 72500, 75100, 72100], ["20210514", 73300, 39409, 73700, 74500, 73000], ["20210517", 72300, 64873, 73900, 74400, 70700], ["20210518", 76800, 84746, 72700, 77000, 72600], ["20210520", 75800, 34170, 76900, 76900, 74400], ["20210521", 75100, 38077, 76100, 76600, 73400], ["20210524", 72900, 37386, 74400, 74400, 72500], ["20210525", 73500, 18468, 72200, 74100, 72200], ["20210526", 76600, 41384, 73900, 76800, 73500], ["20210527", 75300, 29704, 76500, 76600, 74100], ["20210528", 75600, 14795, 75300, 76200, 74800], ["20210531", 75600, 22199, 75000, 75700, 74300], ["20210601", 75200, 37680, 76000, 76200, 74000], ["20210602", 77100, 48278, 75200, 78100, 74500], ["20210603", 76300, 21064, 77200, 77200, 75500], ["20210604", 76200, 17183, 76400, 77200, 75600], ["20210607", 75500, 32252, 76800, 76900, 75400], ["20210608", 71900, 125604, 72400, 75600, 71700], ["20210609", 68600, 107771, 71500, 72200, 68000], ["20210610", 67900, 69341, 68700, 68700, 67100], ["20210611", 68700, 48761, 68000, 70000, 67300], ["20210614", 69500, 32913, 68700, 70600, 68700], ["20210615", 68500, 38589, 70200, 70200, 68100], ["20210616", 69400, 15813, 68900, 69900, 68700], ["20210617", 68900, 18507, 69100, 69100, 68300], ["20210618", 68600, 28392, 69200, 69200, 68000], ["20210621", 66800, 57439, 68700, 69300, 66600], ["20210622", 67700, 27829, 67900, 68700, 67300], ["20210623", 69000, 32377, 68600, 69500, 67800], ["20210624", 68700, 28570, 69600, 69900, 68500], ["20210625", 69300, 19426, 69200, 69300, 68300], ["20210628", 75500, 140308, 69500, 76200, 69500], ["20210629", 78000, 137127, 76000, 79600, 75500], ["20210630", 80000, 101824, 78900, 80800, 78000], ["20210701", 80500, 52786, 80000, 80800, 78300], ["20210702", 81000, 58588, 79800, 81600, 78700], ["20210705", 80000, 45071, 81000, 81400, 79000], ["20210706", 79900, 41966, 79600, 80800, 78300], ["20210707", 81300, 77108, 79900, 81900, 79600], ["20210708", 74000, 68503, 76500, 78000, 72100], ["20210709", 79900, 76719, 73100, 81000, 72500], ["20210712", 81600, 102949, 79900, 86500, 79800], ["20210713", 80300, 39117, 82000, 82500, 79000], ["20210714", 79600, 27663, 80300, 81700, 78400], ["20210715", 79300, 26011, 79100, 80700, 79100], ["20210716", 83300, 137479, 80900, 85100, 79500], ["20210719", 81700, 61316, 83500, 87100, 81000], ["20210720", 81000, 38476, 81600, 84100, 80200], ["20210721", 87000, 197854, 82500, 88400, 82500], ["20210722", 85200, 62238, 87100, 87200, 84100], ["20210723", 89700, 107450, 85500, 90000, 84400], ["20210726", 91200, 86410, 89900, 93700, 89700], ["20210727", 88500, 52323, 91600, 92400, 88500], ["20210728", 88500, 75415, 87300, 91400, 87300], ["20210729", 89100, 52828, 88900, 90200, 87900], ["20210730", 94900, 641288, 102000, 108500, 92500], ["20210802", 88200, 274924, 95100, 96400, 86800], ["20210803", 86700, 96586, 87900, 88700, 85300], ["20210804", 86600, 106699, 86700, 89500, 84900], ["20210805", 88400, 82827, 87000, 88400, 85500], ["20210806", 88000, 48733, 88900, 89100, 87100], ["20210809", 86000, 69510, 88200, 90000, 85700], ["20210810", 84200, 53340, 85400, 86900, 83300], ["20210811", 83300, 77319, 84400, 87400, 82400], ["20210812", 84900, 45434, 83900, 85400, 82800], ["20210813", 85900, 79960, 84900, 86400, 80700], ["20210817", 85400, 49621, 86400, 87000, 84000], ["20210818", 85400, 42644, 85400, 86500, 84400], ["20210819", 84900, 92498, 85400, 88500, 83200], ["20210820", 67000, 107889, 72200, 72200, 64300], ["20210823", 65800, 50359, 67100, 67300, 64200], ["20210824", 65500, 50203, 66000, 67800, 65100], ["20210825", 65600, 29315, 65500, 66700, 65000], ["20210826", 64600, 33600, 65800, 66400, 64200], ["20210827", 64400, 30296, 65000, 65200, 62700], ["20210830", 64600, 33644, 64600, 65800, 63900], ["20210831", 65400, 39896, 64600, 65500, 63300], ["20210901", 70300, 139617, 65400, 71200, 65100], ["20210902", 75600, 189074, 70400, 76900, 69300], ["20210903", 73000, 103807, 76000, 77400, 72700], ["20210906", 75000, 129889, 72100, 76500, 71800], ["20210907", 79100, 370698, 79900, 82400, 77500], ["20210908", 83000, 428611, 77800, 83500, 76600], ["20210909", 88700, 498742, 85900, 89500, 83400], ["20210910", 90600, 286702, 90000, 92600, 89400], ["20210913", 88500, 191500, 90100, 91400, 86300], ["20210914", 84600, 271393, 87900, 88300, 81500], ["20210915", 81800, 189188, 84000, 84600, 80700], ["20210916", 84200, 170679, 81800, 85500, 81000], ["20210917", 89300, 273378, 85700, 91400, 84500], ["20210923", 83400, 174049, 88700, 88700, 83300], ["20210924", 82900, 92386, 84300, 84500, 82400], ["20210927", 80300, 122369, 83200, 83200, 80300], ["20210928", 78400, 138894, 81000, 82400, 77800], ["20210929", 78700, 117569, 77000, 78900, 75100], ["20210930", 73500, 137603, 77700, 77800, 73500], ["20211001", 73800, 97507, 73500, 76700, 73500], ["20211005", 73000, 107899, 73700, 74200, 70100], ["20211006", 70800, 116155, 73800, 74900, 69400], ["20211007", 72000, 95243, 71500, 73300, 69900], ["20211008", 70100, 119890, 72200, 73400, 68900], ["20211012", 71800, 79417, 70100, 73700, 69400], ["20211013", 72700, 51572, 72600, 73600, 71500], ["20211014", 74500, 60198, 73500, 75000, 73000], ["20211015", 74900, 88780, 75000, 77500, 73900], ["20211018", 73600, 50100, 75700, 75700, 73000], ["20211019", 73600, 34678, 73100, 74000, 72900], ["20211020", 71200, 66513, 74100, 74100, 70600], ["20211021", 70600, 62158, 71500, 72500, 69600], ["20211022", 68100, 101967, 70000, 70600, 67700], ["20211025", 70900, 55517, 68300, 71500, 68000], ["20211026", 70000, 42612, 71000, 72500, 69400], ["20211027", 68500, 48810, 70000, 70000, 68100], ["20211028", 68300, 41107, 68400, 69500, 67800], ["20211029", 66900, 90857, 68600, 70500, 66900], ["20211101", 66100, 62502, 67300, 68000, 65200], ["20211102", 65600, 52223, 65800, 66700, 65300], ["20211103", 61900, 176359, 66200, 66200, 61500], ["20211104", 61000, 215669, 62200, 62300, 59100], ["20211105", 61100, 61748, 61000, 62200, 60000], ["20211108", 60800, 53848, 60600, 60900, 59300], ["20211109", 59600, 50769, 60500, 61000, 59300], ["20211110", 57300, 97082, 59200, 59400, 57000], ["20211111", 57300, 49559, 57100, 58500, 56400], ["20211112", 58800, 60917, 57800, 59400, 57000], ["20211115", 59300, 42094, 58800, 59800, 58200], ["20211116", 59100, 47134, 59200, 59800, 58300], ["20211117", 57400, 78336, 59000, 59300, 56900], ["20211118", 57400, 41265, 57200, 57800, 56100], ["20211119", 57300, 38205, 57300, 58800, 56800], ["20211122", 58000, 29819, 57700, 58400, 56700], ["20211123", 58900, 43813, 57400, 59700, 57400], ["20211124", 60100, 83155, 58700, 60600, 58700], ["20211125", 58800, 48696, 60500, 60500, 58600], ["20211126", 56800, 63843, 59300, 59300, 56700], ["20211129", 54800, 72383, 55100, 55800, 54300], ["20211130", 52000, 111533, 55000, 56000, 50200], ["20211201", 55000, 117230, 51300, 55900, 51100], ["20211202", 55300, 41818, 53500, 55400, 53500], ["20211203", 58000, 91697, 57100, 58400, 56600], ["20211206", 59500, 95243, 58100, 60200, 58000], ["20211207", 59700, 50236, 61000, 61000, 59300], ["20211208", 58400, 66440, 60400, 60400, 58200], ["20211209", 58900, 27363, 58800, 59400, 58500], ["20211210", 59400, 45329, 58500, 60000, 57800], ["20211213", 58800, 38148, 59400, 60000, 58500], ["20211214", 57700, 34575, 58100, 59000, 57300], ["20211215", 57700, 16712, 57200, 58500, 57100], ["20211216", 57200, 15998, 58000, 58500, 57000], ["20211217", 57500, 24701, 56600, 57900, 56600], ["20211220", 56700, 41243, 57500, 57600, 56100], ["20211221", 56400, 27673, 56600, 57000, 55800], ["20211222", 55700, 33433, 56700, 57000, 55600], ["20211223", 56300, 18988, 55700, 56700, 55700], ["20211224", 57900, 51416, 56500, 58400, 56500], ["20211227", 58800, 46526, 58300, 59400, 57500], ["20211228", 59300, 47213, 58800, 59300, 58200], ["20211229", 57600, 43016, 58400, 58800, 57400], ["20211230", 56500, 35058, 57700, 57900, 56400], ["20220103", 56500, 20767, 56600, 57100, 56200], ["20220104", 59000, 53183, 56500, 59000, 56200], ["20220105", 59200, 54887, 58500, 59800, 58200], ["20220106", 57800, 42541, 58500, 59300, 57200], ["20220107", 62500, 123416, 57500, 62500, 57500], ["20220110", 64300, 151595, 63100, 65000, 62700], ["20220111", 62500, 70054, 64500, 64500, 61800], ["20220112", 63300, 88634, 62300, 64200, 62100], ["20220113", 62700, 45322, 63300, 63800, 62000], ["20220114", 62500, 34478, 62000, 62700, 61600], ["20220117", 60800, 63751, 62500, 62500, 60600], ["20220118", 59000, 50883, 60500, 61300, 58900], ["20220119", 59300, 38484, 58200, 60300, 58100], ["20220120", 61300, 59214, 59300, 62100, 59300], ["20220121", 58600, 62771, 60800, 61000, 58300], ["20220124", 57000, 42252, 58100, 58300, 56300], ["20220125", 53800, 72496, 57000, 57100, 53800], ["20220126", 53500, 36073, 53500, 55200, 53500], ["20220127", 52200, 63974, 53200, 54400, 51600], ["20220128", 53800, 104909, 51900, 57000, 50600], ["20220203", 53700, 51631, 54600, 54900, 53300], ["20220204", 54100, 55796, 53500, 54600, 53300], ["20220207", 55700, 55964, 55500, 56700, 54500], ["20220208", 54400, 47910, 55800, 56600, 53900], ["20220209", 56100, 44633, 54900, 56100, 54500], ["20220210", 55100, 40158, 56000, 56300, 54400], ["20220211", 54000, 29194, 55000, 55000, 54000], ["20220214", 52900, 36029, 53000, 54300, 52300], ["20220215", 51600, 31966, 53000, 53800, 51500], ["20220216", 53500, 31889, 52500, 53800, 52500], ["20220217", 53600, 47215, 53400, 55000, 52700], ["20220218", 53600, 27031, 52500, 53800, 52500], ["20220221", 53300, 17507, 53000, 53600, 52600], ["20220222", 51600, 49848, 52500, 53000, 51400], ["20220223", 52000, 27625, 51800, 52200, 51200], ["20220224", 51300, 34568, 51500, 52000, 51000], ["20220225", 52300, 28837, 52200, 52600, 51600], ["20220228", 52800, 25754, 52100, 53100, 51800], ["20220302", 55100, 92380, 52800, 56600, 52700], ["20220303", 57100, 88384, 56100, 57700, 55100], ["20220304", 58900, 70657, 57600, 58900, 57100], ["20220307", 56900, 61323, 58400, 58500, 56600], ["20220308", 57000, 67352, 55800, 57600, 54700], ["20220310", 56800, 31031, 57700, 58200, 56700], ["20220311", 58600, 54065, 56800, 58900, 56000], ["20220314", 56900, 32847, 58600, 58600, 56600], ["20220315", 56400, 29895, 56700, 58000, 56000], ["20220316", 56700, 29041, 56900, 57300, 55800], ["20220317", 57100, 36608, 57300, 58100, 56900], ["20220318", 57400, 31581, 57400, 57400, 56500], ["20220321", 57300, 23551, 57600, 57900, 57000], ["20220322", 57500, 26674, 57100, 57600, 56900], ["20220323", 58300, 43109, 57900, 58600, 57500], ["20220324", 59000, 48507, 58300, 59400, 57900], ["20220325", 59100, 33987, 59500, 59500, 58200], ["20220328", 59000, 32714, 59100, 59500, 57800], ["20220329", 59600, 26460, 59100, 59800, 58800], ["20220330", 58600, 30944, 59900, 59900, 58100], ["20220331", 58300, 23161, 58600, 58800, 58000], ["20220401", 57800, 30034, 58600, 58600, 57500], ["20220404", 60000, 69157, 58400, 60200, 58000], ["20220405", 60000, 47331, 60500, 61000, 59400], ["20220406", 59600, 31276, 59800, 60000, 59000], ["20220407", 58800, 32279, 59100, 60100, 58300], ["20220408", 58400, 26733, 59300, 59300, 58000], ["20220411", 57500, 36587, 58300, 58900, 57400], ["20220412", 56100, 39486, 57400, 58000, 55700], ["20220413", 56800, 15699, 56300, 57300, 56100], ["20220414", 57900, 26833, 57100, 58300, 56900], ["20220415", 57000, 19060, 57800, 58100, 57000], ["20220418", 57900, 39897, 57200, 59000, 56800], ["20220419", 59100, 44445, 58000, 59600, 57800], ["20220420", 59600, 52996, 59400, 60300, 58600], ["20220421", 60400, 74933, 59900, 61100, 59500], ["20220422", 59400, 47115, 60300, 60700, 59100], ["20220425", 56600, 114149, 58300, 58500, 56400], ["20220426", 57000, 36985, 57200, 57300, 56000], ["20220427", 55400, 52522, 55400, 56100, 54400], ["20220428", 55000, 46643, 55900, 55900, 54500], ["20220429", 55200, 26657, 55700, 55700, 54900], ["20220502", 55400, 31088, 54900, 55600, 54500], ["20220503", 55300, 18055, 55400, 56100, 55100], ["20220504", 56100, 40541, 56000, 57000, 55500], ["20220506", 55700, 8011, 55300, 55800, 55100], ["20220509", 53700, 54577, 55400, 55600, 53400], ["20220510", 53000, 28920, 52700, 53200, 52000], ["20220511", 52600, 23210, 53000, 53200, 52300], ["20220512", 51700, 34440, 52300, 52900, 51600], ["20220513", 52800, 19526, 51900, 53100, 51900], ["20220516", 52800, 12427, 53500, 53600, 52600], ["20220517", 53000, 16686, 52700, 53400, 52600], ["20220518", 52400, 37242, 53200, 53500, 52300], ["20220519", 51500, 32777, 51400, 51600, 51000], ["20220520", 52300, 15740, 51500, 52400, 51500], ["20220523", 52300, 10599, 52300, 52500, 52100], ["20220524", 51500, 19067, 52500, 52600, 51300], ["20220525", 52200, 12402, 51600, 52400, 51200], ["20220526", 52200, 11442, 52400, 52600, 52100], ["20220527", 53100, 21093, 52500, 53400, 52500], ["20220530", 53700, 18609, 53500, 54000, 53100], ["20220531", 56400, 85052, 53800, 56400, 53400], ["20220602", 56900, 84919, 57100, 57600, 56700], ["20220603", 59300, 257968, 57900, 60700, 57600], ["20220607", 57800, 101622, 60000, 60300, 57400], ["20220608", 58300, 62848, 57800, 59000, 57600], ["20220609", 57400, 53851, 57800, 57900, 56600], ["20220610", 58600, 55025, 56500, 58600, 56200], ["20220613", 57000, 63549, 57500, 57600, 56400], ["20220614", 56500, 49033, 56000, 56600, 55100], ["20220615", 54200, 50907, 56200, 56500, 54000], ["20220616", 53800, 35133, 54900, 55800, 53700], ["20220617", 53900, 51314, 52500, 53900, 52000], ["20220620", 51700, 59725, 53500, 53700, 51200], ["20220621", 51700, 73736, 51700, 52400, 50800], ["20220622", 50100, 52874, 52400, 52400, 50100], ["20220623", 49300, 46267, 49400, 50600, 49200], ["20220624", 50900, 21317, 49200, 51100, 49100], ["20220627", 51200, 31596, 51000, 51500, 50500], ["20220628", 51200, 20986, 51400, 52000, 50500], ["20220629", 50800, 18501, 50500, 51100, 50200], ["20220630", 50100, 31803, 50300, 50800, 49900], ["20220701", 50100, 29599, 50000, 50800, 49600], ["20220704", 49000, 33874, 50100, 50500, 48950], ["20220705", 49900, 12791, 49100, 50000, 49100], ["20220706", 48800, 26492, 50000, 50300, 48800], ["20220707", 48950, 17800, 48850, 49350, 48800], ["20220708", 48850, 30382, 49350, 49800, 48850], ["20220711", 48750, 16895, 49400, 49400, 48700], ["20220712", 47400, 31622, 48600, 48600, 47400], ["20220713", 46900, 31846, 47550, 47550, 46500], ["20220714", 46750, 36293, 46700, 47600, 46500], ["20220715", 46800, 13351, 47300, 47300, 46400], ["20220718", 48800, 21939, 47100, 48800, 47100], ["20220719", 48800, 32026, 48800, 48800, 47900], ["20220720", 50100, 49135, 49400, 50600, 49200], ["20220721", 49600, 40771, 50300, 50400, 49150], ["20220722", 49100, 22407, 49550, 49800, 48750], ["20220725", 48800, 13530, 49050, 49400, 48700], ["20220726", 48950, 10671, 48800, 49200, 48650], ["20220727", 49450, 14019, 48750, 49450, 48650], ["20220728", 49750, 15120, 49750, 50200, 49550], ["20220729", 50700, 32895, 50000, 51400, 50000], ["20220801", 51000, 29026, 50900, 51700, 50700], ["20220802", 50200, 21859, 51300, 51300, 50100], ["20220803", 50100, 8908, 50200, 50400, 49950], ["20220804", 50400, 14877, 50300, 50900, 50000], ["20220805", 51200, 30749, 50400, 51800, 50200], ["20220808", 51100, 12876, 51100, 51200, 50200], ["20220809", 50800, 20082, 51100, 51300, 50300], ["20220810", 51200, 22380, 50700, 51500, 50300], ["20220811", 52000, 27000, 51600, 52100, 51300], ["20220812", 52100, 17765, 52000, 52400, 51700], ["20220816", 52300, 16074, 52300, 52500, 52000], ["20220817", 52000, 21411, 52000, 52900, 51400], ["20220818", 51800, 16430, 51600, 52000, 51000], ["20220819", 51600, 17480, 51900, 52600, 51500], ["20220822", 50400, 25753, 51400, 51400, 50200], ["20220823", 50500, 24403, 49850, 50800, 49850], ["20220824", 51500, 26487, 50500, 51600, 50500], ["20220825", 51800, 15803, 51600, 52100, 51100], ["20220826", 52600, 43841, 51900, 53400, 51600], ["20220829", 51100, 22177, 51200, 51600, 50800], ["20220830", 51500, 15649, 51100, 51700, 50700], ["20220831", 51800, 11915, 51500, 51900, 51000], ["20220901", 50600, 23064, 51600, 51800, 50200], ["20220902", 51100, 20084, 50900, 51500, 50400], ["20220905", 51300, 25740, 50700, 51900, 50700], ["20220906", 53000, 42705, 51700, 53300, 51300], ["20220907", 52500, 22752, 53200, 53200, 52000], ["20220908", 52600, 21449, 52600, 53300, 52400], ["20220913", 52800, 24813, 53200, 53200, 52400], ["20220914", 51600, 23124, 51700, 52000, 51200], ["20220915", 51700, 16504, 52000, 52400, 51600], ["20220916", 51100, 25249, 51400, 51900, 50400], ["20220919", 49700, 20161, 50700, 50800, 49650], ["20220920", 50000, 8291, 50100, 50500, 49750], ["20220921", 49250, 16887, 49650, 49850, 49150], ["20220922", 48450, 22245, 48950, 48950, 47750], ["20220923", 47550, 21079, 48450, 48450, 47200], ["20220926", 45450, 41073, 46950, 46950, 45200], ["20220927", 45400, 30628, 45200, 45650, 44850], ["20220928", 44050, 30365, 45200, 45750, 43750], ["20220929", 43400, 20033, 44550, 45250, 43300], ["20220930", 43150, 23147, 42950, 43550, 42050], ["20221004", 43800, 18748, 43550, 43900, 43300], ["20221005", 43500, 16722, 44400, 44700, 43200], ["20221006", 44450, 19165, 44000, 44450, 43050], ["20221007", 44400, 16240, 44100, 44750, 43900], ["20221011", 44100, 35164, 45100, 45350, 44050], ["20221012", 44650, 17346, 44200, 44750, 44100], ["20221013", 44150, 14936, 44650, 44700, 44150], ["20221014", 45050, 20136, 44700, 45200, 44450], ["20221017", 45250, 14478, 44700, 45250, 44300], ["20221018", 45850, 17291, 45550, 45950, 45200], ["20221019", 45600, 17805, 45950, 46150, 45600], ["20221020", 46300, 37552, 45600, 46300, 45350], ["20221021", 43600, 72658, 44800, 45500, 43150], ["20221024", 43400, 25278, 43800, 44100, 43400], ["20221025", 43400, 13575, 43600, 43800, 42800], ["20221026", 43100, 23754, 43400, 43800, 42800], ["20221027", 43250, 18888, 43100, 43500, 43100], ["20221028", 43200, 14932, 43500, 43500, 43050], ["20221031", 43300, 20510, 43450, 43450, 42750], ["20221101", 43350, 22292, 43300, 43400, 43050], ["20221102", 43850, 24568, 43350, 44150, 42900], ["20221103", 43600, 12121, 43550, 43950, 43250], ["20221104", 43200, 19935, 43600, 43700, 43000], ["20221107", 43400, 47264, 43200, 43650, 42950], ["20221108", 43950, 29445, 43650, 44150, 43450], ["20221109", 44750, 39433, 43950, 45200, 43950], ["20221110", 44450, 15739, 44350, 44750, 44200], ["20221111", 44800, 29617, 45300, 45400, 44550], ["20221114", 45700, 39285, 44800, 46250, 44800], ["20221115", 46000, 18173, 45550, 46150, 45500], ["20221116", 46450, 21357, 46050, 46700, 45800], ["20221117", 46450, 15936, 46450, 46700, 46000], ["20221118", 46450, 12942, 46450, 46700, 46150], ["20221121", 46000, 12117, 46600, 46600, 45800], ["20221122", 45300, 11907, 45700, 45700, 45250], ["20221123", 45850, 11462, 45350, 46050, 45350], ["20221124", 45850, 7103, 46000, 46200, 45600], ["20221125", 46000, 21861, 46050, 46350, 45450], ["20221128", 45400, 15709, 45800, 45800, 44850], ["20221129", 45800, 4908, 45900, 45900, 45300], ["20221130", 45800, 8255, 45850, 46100, 45500], ["20221201", 46150, 12898, 45950, 46450, 45800], ["20221202", 45400, 9437, 46250, 46250, 45350], ["20221205", 45700, 9059, 45450, 45850, 45400], ["20221206", 45450, 8769, 45700, 45900, 45450], ["20221207", 45550, 7472, 45450, 45700, 44950], ["20221208", 45050, 7624, 45650, 45700, 44750], ["20221209", 46300, 25786, 45400, 46450, 44950], ["20221212", 46900, 10145, 45800, 46900, 45800], ["20221213", 47150, 17764, 46850, 47400, 46550], ["20221214", 47300, 8881, 47300, 47500, 47050], ["20221215", 46350, 5587, 47400, 47650, 46300], ["20221216", 46500, 11195, 46200, 46500, 45400], ["20221219", 46450, 4583, 46150, 46450, 45850], ["20221220", 46100, 6739, 45950, 46300, 45750], ["20221221", 45850, 5180, 46000, 46300, 45750], ["20221222", 46450, 8242, 46000, 46450, 45950], ["20221223", 45700, 5205, 45800, 46250, 45700], ["20221226", 45650, 12116, 45700, 45750, 45350], ["20221227", 45600, 24114, 45450, 45800, 45450], ["20221228", 44050, 15723, 45000, 45000, 44050], ["20221229", 42750, 12670, 44050, 44050, 42750], ["20230102", 41500, 18449, 42750, 43450, 41350], ["20230103", 41700, 15952, 41000, 41800, 40500], ["20230104", 41700, 8172, 41150, 42800, 41150], ["20230105", 41650, 4592, 41750, 42400, 41500], ["20230106", 41850, 8299, 41700, 42400, 41600], ["20230109", 42950, 12263, 42250, 43100, 42050], ["20230110", 43400, 7185, 42900, 43500, 42800], ["20230111", 43700, 12068, 43500, 43900, 43250], ["20230112", 43550, 8002, 43750, 44050, 43400], ["20230113", 43800, 11655, 44150, 44450, 43450], ["20230116", 43750, 12545, 43500, 44250, 43500], ["20230117", 44050, 11287, 43900, 44300, 43400], ["20230118", 43150, 11533, 43850, 43850, 43050], ["20230119", 43550, 4494, 43000, 43700, 42900], ["20230120", 43800, 7611, 43500, 44400, 43400], ["20230125", 43750, 10874, 44200, 44200, 43450], ["20230126", 44250, 17168, 43500, 44450, 43500], ["20230127", 43100, 46732, 43800, 43850, 42850], ["20230130", 42700, 9950, 43400, 43400, 42700], ["20230131", 42550, 9587, 42750, 42950, 42400], ["20230201", 42700, 5603, 42800, 42850, 42550], ["20230202", 42600, 12171, 42850, 42900, 42500], ["20230203", 42450, 12040, 42650, 42750, 42300], ["20230206", 42250, 15498, 42400, 42400, 41900], ["20230207", 41700, 16774, 42150, 42200, 41650], ["20230208", 41900, 13022, 42100, 42100, 41550], ["20230209", 42200, 35405, 41900, 42900, 41550], ["20230210", 42100, 13137, 42200, 42300, 41900], ["20230213", 42350, 17303, 42100, 42450, 41900], ["20230214", 43000, 46153, 42450, 43250, 42350], ["20230215", 42100, 26882, 43200, 43200, 42000], ["20230216", 42200, 26243, 42150, 42500, 41900], ["20230217", 42300, 26569, 41900, 42700, 41850], ["20230220", 42800, 20039, 42450, 42950, 42000], ["20230221", 44150, 59276, 42800, 44650, 42800], ["20230222", 43900, 24312, 43700, 44200, 43350], ["20230223", 44950, 33727, 43700, 45050, 43700], ["20230224", 45600, 40366, 44950, 45850, 44450], ["20230227", 45550, 26024, 45450, 45650, 44850], ["20230228", 45250, 39399, 45700, 45700, 44850], ["20230302", 47250, 46456, 45250, 47300, 45150], ["20230303", 47350, 21671, 47550, 47550, 46600], ["20230306", 46500, 32535, 47350, 47350, 46100], ["20230307", 47100, 32662, 46100, 47750, 46100], ["20230308", 47000, 23724, 46600, 47350, 46550], ["20230309", 48350, 34715, 47000, 48450, 47000], ["20230310", 48200, 29769, 48500, 48700, 47750], ["20230313", 47800, 27985, 47500, 47950, 46200], ["20230314", 45800, 52423, 47350, 47650, 45200], ["20230315", 47600, 28563, 46350, 47900, 46350], ["20230316", 47650, 31354, 47400, 48250, 46800], ["20230317", 48600, 23633, 47950, 48850, 47100], ["20230320", 47950, 17949, 48300, 48350, 47850], ["20230321", 48000, 18221, 48000, 48100, 46900], ["20230322", 47450, 22883, 48000, 48000, 47000], ["20230323", 46900, 18094, 47300, 47600, 46600], ["20230324", 47600, 14410, 47050, 47950, 46500], ["20230327", 47200, 19498, 47200, 47700, 46350], ["20230328", 47300, 11604, 47050, 47750, 46700], ["20230329", 47000, 9290, 47750, 47750, 47000], ["20230330", 47700, 26794, 46950, 47900, 46650], ["20230331", 47100, 24642, 47500, 48450, 47050], ["20230403", 47050, 22317, 47300, 48050, 46750], ["20230404", 47000, 10376, 47200, 47650, 46750], ["20230405", 46300, 13157, 47000, 47050, 46300], ["20230406", 45200, 22473, 46700, 46700, 44800], ["20230407", 45750, 14670, 45150, 46250, 45000], ["20230410", 44850, 16202, 45750, 45750, 44850], ["20230411", 45900, 20914, 44900, 45900, 44500], ["20230412", 45050, 17020, 46000, 46000, 45000], ["20230413", 44850, 30962, 45400, 46000, 44300], ["20230414", 45450, 13361, 44850, 45650, 44850], ["20230417", 45800, 25889, 44950, 46000, 44750], ["20230418", 45150, 10504, 45300, 46200, 45050], ["20230419", 45300, 11797, 45050, 45650, 45050], ["20230420", 44600, 14693, 45700, 45700, 44500], ["20230421", 44600, 17759, 44850, 45350, 44200], ["20230424", 43350, 24896, 44300, 44700, 43200], ["20230425", 43500, 22254, 43350, 43600, 42600], ["20230426", 43100, 11134, 43250, 43350, 42650], ["20230427", 43200, 6453, 43100, 43300, 42700], ["20230428", 43950, 13510, 43350, 44200, 43000], ["20230502", 43850, 6764, 43950, 44200, 43600], ["20230503", 44100, 7913, 44100, 44250, 43700], ["20230504", 44050, 4975, 44050, 44300, 43950], ["20230508", 44000, 7470, 44050, 44450, 43900], ["20230509", 44450, 12495, 44000, 44700, 43550], ["20230510", 43950, 11031, 44150, 44700, 43900], ["20230511", 44100, 5578, 44000, 44600, 44000], ["20230512", 43650, 13665, 44100, 44400, 43400], ["20230515", 43950, 9271, 43650, 44100, 43200], ["20230516", 43600, 9243, 44150, 44150, 43400], ["20230517", 43100, 9335, 43950, 43950, 43050], ["20230518", 43200, 3728, 43450, 43550, 43100], ["20230519", 43400, 5174, 43200, 43700, 43050], ["20230522", 43750, 10568, 43500, 44000, 43200], ["20230523", 45450, 56978, 44000, 46050, 44000], ["20230524", 45200, 26190, 45450, 45900, 44850], ["20230525", 44250, 26030, 44850, 45100, 44100], ["20230526", 44050, 9525, 44200, 44400, 43850], ["20230530", 45050, 19466, 43800, 45350, 43800], ["20230531", 44000, 12748, 45050, 45250, 44000], ["20230601", 44150, 6688, 44100, 44300, 43800], ["20230602", 44800, 9391, 43950, 44950, 43950], ["20230605", 47450, 104492, 45800, 48300, 45750], ["20230607", 48150, 38423, 47850, 48500, 46850], ["20230608", 48500, 42529, 47750, 49100, 47750], ["20230609", 48550, 58726, 48500, 49700, 48150], ["20230612", 49400, 45383, 48500, 49900, 48500], ["20230613", 52300, 84425, 49800, 52500, 49750], ["20230614", 54900, 171350, 52700, 56300, 52700], ["20230615", 52700, 79384, 54700, 54900, 51800], ["20230616", 53900, 37732, 52700, 54500, 52300], ["20230619", 52900, 72002, 53300, 54700, 51400], ["20230620", 54700, 112939, 52200, 55900, 52200], ["20230621", 52500, 75240, 54500, 54700, 52400], ["20230622", 52800, 49752, 52700, 53600, 51800], ["20230623", 51600, 36867, 53400, 53400, 51100], ["20230626", 56500, 284695, 54300, 57300, 54200], ["20230627", 55600, 71208, 56200, 57100, 55500], ["20230628", 56000, 71986, 55600, 56600, 54200], ["20230629", 54000, 55490, 55500, 55900, 53300], ["20230630", 53900, 36615, 54000, 55100, 53400], ["20230703", 54800, 67043, 54900, 56700, 54300], ["20230704", 53500, 65001, 54800, 55000, 52800], ["20230705", 52200, 39831, 53500, 53900, 52000], ["20230706", 51800, 33962, 52100, 52200, 51100], ["20230707", 50900, 24797, 51300, 51700, 50600], ["20230710", 50900, 19434, 50900, 51500, 50500], ["20230711", 52400, 34184, 51000, 52500, 50900], ["20230712", 54800, 95756, 52600, 56100, 51900], ["20230713", 54400, 51139, 55400, 55400, 52900], ["20230714", 54400, 28045, 54100, 55000, 53600], ["20230717", 53700, 31636, 54400, 54500, 53400], ["20230718", 52100, 28206, 53700, 54000, 51900], ["20230719", 52000, 25986, 52100, 52900, 51500], ["20230720", 53600, 43659, 51300, 54600, 51200], ["20230721", 52400, 39205, 53500, 53600, 52000], ["20230724", 51300, 34265, 52400, 52500, 50900], ["20230725", 51700, 20027, 50800, 52200, 50800], ["20230726", 50400, 52518, 51800, 52000, 49500], ["20230727", 49900, 46911, 50500, 51000, 49450], ["20230728", 49400, 35210, 50000, 50500, 48800], ["20230731", 51200, 39251, 49650, 52300, 49550], ["20230801", 51400, 17173, 51700, 51700, 50700], ["20230802", 51800, 52623, 51100, 53600, 51000], ["20230803", 52000, 22496, 52500, 52500, 51000], ["20230804", 51900, 24564, 52000, 52700, 51000], ["20230807", 51600, 13418, 51900, 52300, 51500], ["20230808", 51800, 61479, 51900, 53800, 51700], ["20230809", 51600, 22786, 52800, 52800, 51200], ["20230810", 51300, 27794, 51500, 52300, 50700], ["20230811", 51100, 10449, 51400, 51900, 50800], ["20230814", 50600, 21545, 51100, 51100, 50000], ["20230816", 50000, 25305, 50500, 51600, 49650], ["20230817", 50500, 27133, 49250, 50800, 48400], ["20230818", 48800, 28437, 50000, 50400, 48750], ["20230821", 49700, 18306, 48600, 50300, 48550], ["20230822", 48000, 33774, 50000, 50000, 47150], ["20230823", 51100, 74793, 49050, 52000, 48700], ["20230824", 51000, 21945, 51000, 51900, 50600], ["20230825", 50500, 20853, 50900, 51400, 49750], ["20230828", 54000, 93261, 50700, 54500, 50700], ["20230829", 54200, 46510, 54900, 55000, 53400], ["20230830", 53300, 30017, 54500, 54500, 52900], ["20230831", 54400, 28381, 53700, 54900, 52800], ["20230901", 54200, 13111, 54000, 54500, 53500], ["20230904", 56400, 62771, 54900, 56800, 53200], ["20230905", 55700, 74511, 56400, 58000, 54200], ["20230906", 53000, 38901, 55300, 55300, 52800], ["20230907", 53300, 31862, 52700, 53800, 52400], ["20230908", 52900, 15094, 53100, 54500, 52700], ["20230911", 53100, 19330, 52500, 53800, 52500], ["20230912", 50900, 94400, 53100, 53700, 50400], ["20230913", 50800, 30987, 51000, 51300, 50300], ["20230914", 50800, 18998, 51100, 51300, 50500], ["20230915", 52100, 23036, 51100, 52300, 50900], ["20230918", 51800, 24779, 52000, 53100, 51400], ["20230919", 53700, 37149, 52300, 53900, 51200], ["20230920", 52300, 14148, 53500, 53500, 52100], ["20230921", 52000, 31603, 52200, 53100, 51500], ["20230922", 52200, 21165, 51700, 53900, 51500], ["20230925", 52400, 29685, 52500, 53800, 51900], ["20230926", 50400, 44514, 52500, 52600, 49900], ["20230927", 52000, 20590, 50100, 53000, 49750], ["20231004", 50500, 29553, 51900, 51900, 49850], ["20231005", 50500, 13054, 51100, 51100, 50100], ["20231006", 50100, 12154, 50500, 51300, 50100], ["20231010", 49750, 35664, 50300, 50800, 48300], ["20231011", 49850, 20381, 49700, 50500, 49550], ["20231012", 49900, 22944, 50000, 50400, 49400], ["20231013", 49600, 8592, 50000, 50100, 49400], ["20231016", 49250, 9301, 49600, 49900, 49250], ["20231017", 46100, 78122, 48800, 49650, 45750], ["20231018", 44200, 93862, 46000, 46050, 44050], ["20231019", 43500, 33616, 44250, 44400, 43200], ["20231020", 42200, 55429, 43100, 43500, 41500], ["20231023", 39050, 125924, 42000, 42050, 38300], ["20231024", 36300, 222549, 39250, 39250, 35550], ["20231025", 37600, 81819, 36700, 38300, 36450], ["20231026", 35600, 65242, 37150, 37150, 35550], ["20231027", 37400, 40140, 36200, 37750, 36000], ["20231030", 38850, 51000, 37600, 39350, 36950], ["20231031", 39050, 43343, 39350, 39950, 38350], ["20231101", 39100, 35144, 39050, 39800, 38750], ["20231102", 39350, 27199, 39300, 39600, 38800], ["20231103", 40100, 22916, 39450, 40350, 39100], ["20231106", 40400, 22166, 40400, 40500, 39750], ["20231107", 39900, 15741, 40400, 40400, 39400], ["20231108", 40350, 16891, 39900, 40450, 39850], ["20231109", 39950, 13515, 40350, 40400, 39900], ["20231110", 39650, 11395, 39750, 40200, 39250], ["20231113", 39700, 13563, 39850, 40350, 39700], ["20231114", 40200, 10161, 39800, 40450, 39800], ["20231115", 40150, 16081, 40400, 40600, 40150], ["20231116", 40250, 12731, 40200, 40450, 39950], ["20231117", 40200, 16526, 40100, 40500, 39700], ["20231120", 40150, 11434, 40150, 40400, 40000], ["20231121", 40150, 21125, 40300, 40300, 39900], ["20231122", 40050, 12989, 40150, 40150, 39650], ["20231123", 39900, 9151, 40150, 40150, 39900], ["20231124", 40150, 8870, 39700, 40350, 39700], ["20231127", 40250, 8542, 40100, 40350, 39900], ["20231128", 39200, 42617, 40300, 40500, 39100], ["20231129", 39200, 14521, 39100, 39750, 38850], ["20231130", 39150, 13337, 39200, 39450, 38900], ["20231201", 39450, 12656, 39100, 39700, 38800], ["20231204", 39300, 17861, 39650, 39650, 39050], ["20231205", 39150, 12566, 39250, 39300, 39000], ["20231206", 39350, 11105, 39050, 39600, 39050], ["20231207", 39200, 10631, 39350, 39600, 39200], ["20231208", 39500, 8493, 39550, 39700, 39150], ["20231211", 39500, 15762, 39800, 39800, 39150], ["20231212", 39700, 9788, 39800, 39800, 39250], ["20231213", 40750, 40567, 39850, 41500, 39550], ["20231214", 40400, 23610, 40800, 41600, 40300], ["20231215", 40050, 20233, 40450, 40900, 40050], ["20231218", 41050, 27041, 40500, 41550, 40500], ["20231219", 40600, 15662, 41350, 41350, 40400], ["20231220", 42500, 100020, 41350, 43200, 41300], ["20231221", 41950, 25465, 42500, 42800, 41900], ["20231222", 42000, 14930, 41950, 42300, 41900], ["20231226", 42000, 16078, 42500, 42500, 41800], ["20231227", 40300, 49992, 42000, 42100, 40050], ["20231228", 40950, 21460, 40500, 41050, 40000], ["20240102", 40150, 42495, 40950, 40950, 39900], ["20240103", 40150, 29172, 40150, 40400, 39400], ["20240104", 40100, 8619, 40150, 40350, 39900], ["20240105", 40150, 10785, 40000, 40600, 39850], ["20240108", 40100, 12502, 40000, 40800, 40000], ["20240109", 39700, 28406, 40150, 40750, 39650], ["20240110", 39500, 23315, 39700, 39900, 39050], ["20240111", 39350, 12786, 39500, 39550, 39050], ["20240112", 39450, 8939, 39600, 39800, 39100], ["20240115", 38900, 22551, 39350, 39700, 38750], ["20240116", 38850, 10500, 38900, 39100, 38450], ["20240117", 37700, 30365, 38900, 38900, 37550], ["20240118", 38100, 19461, 37500, 38200, 37350], ["20240119", 38550, 18292, 38100, 38600, 37700], ["20240122", 38700, 9993, 38550, 38900, 37950], ["20240123", 38900, 9453, 38700, 39150, 38500], ["20240124", 39350, 9239, 38900, 39600, 38500], ["20240125", 39700, 9144, 39300, 39700, 38800], ["20240126", 39850, 11547, 39400, 40000, 39250], ["20240129", 39400, 9215, 39800, 39800, 39250], ["20240130", 39600, 13915, 39350, 39750, 39200], ["20240131", 39450, 14433, 39500, 39600, 38850], ["20240201", 40350, 20977, 39250, 40600, 38800], ["20240202", 40050, 13544, 40350, 40650, 40000], ["20240205", 40300, 16499, 40050, 40350, 39500], ["20240206", 38750, 34070, 40200, 40200, 38650], ["20240207", 39050, 17428, 38500, 39200, 38300], ["20240208", 39250, 18749, 39250, 39400, 38700], ["20240213", 39250, 24897, 39000, 39550, 38900], ["20240214", 39400, 7504, 39250, 39450, 38750], ["20240215", 39600, 11171, 39400, 39650, 38950], ["20240216", 39850, 16619, 39650, 40400, 39300], ["20240219", 40050, 17107, 40200, 40300, 39600], ["20240220", 40400, 43754, 40700, 41700, 40300], ["20240221", 40350, 25156, 40400, 40700, 39750], ["20240222", 39700, 39574, 40650, 40650, 39450], ["20240223", 40000, 9070, 40000, 40000, 39500], ["20240226", 39650, 15644, 40000, 40000, 39150], ["20240227", 39000, 17978, 39650, 39650, 38600], ["20240228", 39650, 12981, 38950, 39750, 38800], ["20240229", 39600, 6344, 39450, 39750, 39300], ["20240304", 39700, 8616, 39400, 39750, 39350], ["20240305", 39600, 8609, 39600, 39700, 39300], ["20240306", 39650, 8103, 39400, 39750, 39150], ["20240307", 39400, 14719, 39500, 39700, 39250], ["20240308", 39400, 11331, 39400, 39900, 39250], ["20240311", 39250, 9852, 39250, 39800, 39250], ["20240312", 39000, 18531, 39750, 39750, 38850], ["20240313", 39050, 9298, 39050, 39150, 38750], ["20240314", 39050, 13558, 39300, 39300, 38700], ["20240315", 38500, 15579, 38800, 39100, 38450], ["20240318", 38100, 12643, 38450, 38700, 38000], ["20240319", 37900, 11903, 38050, 38500, 37800], ["20240320", 37950, 8691, 38000, 38400, 37800], ["20240321", 38050, 6163, 38350, 38350, 37900], ["20240322", 38000, 7489, 38100, 38200, 37900], ["20240325", 38000, 5860, 37900, 38100, 37800], ["20240326", 37850, 13494, 38000, 38350, 37800], ["20240327", 37550, 16196, 37850, 38100, 37500], ["20240328", 37500, 12034, 37550, 37750, 37300], ["20240329", 37650, 6738, 37350, 37650, 37350], ["20240401", 38350, 8670, 37550, 38350, 37400], ["20240402", 37900, 7199, 38350, 38350, 37750], ["20240403", 37650, 8107, 37900, 38100, 37600], ["20240404", 37650, 3132, 37850, 37900, 37650], ["20240405", 37600, 9853, 37450, 38000, 37450], ["20240408", 37000, 9659, 37800, 37800, 36900], ["20240409", 36650, 9873, 37050, 37250, 36450], ["20240411", 36300, 16922, 36500, 36500, 35600], ["20240412", 36000, 10404, 36300, 36300, 35700], ["20240415", 35700, 10661, 35550, 35900, 35100], ["20240416", 34500, 23370, 35300, 35450, 34250], ["20240417", 34850, 7781, 34500, 34900, 34400], ["20240418", 35500, 9032, 34900, 35650, 34750], ["20240419", 35150, 19361, 35800, 35800, 34550], ["20240422", 34700, 19501, 34800, 35300, 34400], ["20240423", 34650, 10541, 35200, 35200, 34500], ["20240424", 34700, 19819, 35050, 35050, 34400], ["20240425", 34700, 4931, 34650, 34750, 34400], ["20240426", 34600, 8255, 34700, 34850, 34400], ["20240429", 35650, 16135, 34600, 35700, 34400], ["20240430", 37200, 41209, 35500, 37800, 35250], ["20240502", 36100, 23516, 37150, 37250, 35850], ["20240503", 37250, 25867, 35950, 37550, 35950], ["20240507", 37100, 6848, 37250, 37500, 37050], ["20240508", 37400, 9797, 37650, 37700, 36850], ["20240509", 36900, 6357, 37550, 37700, 36800], ["20240510", 36900, 7854, 36700, 37300, 36500], ["20240513", 37750, 17107, 36900, 37750, 36600], ["20240514", 37800, 19033, 37700, 38500, 37500], ["20240516", 37550, 19719, 37600, 37950, 37150], ["20240517", 38700, 47215, 37500, 39700, 36950], ["20240520", 38650, 36009, 38500, 39300, 38300], ["20240521", 37500, 28616, 38900, 38950, 37500], ["20240522", 37600, 11923, 37450, 38250, 37300], ["20240523", 37350, 8979, 37400, 37950, 37200], ["20240524", 36550, 13222, 37300, 37300, 36400], ["20240527", 36200, 9215, 36600, 36850, 35850], ["20240528", 36600, 12526, 36250, 36650, 35800], ["20240529", 35900, 12839, 36300, 36750, 35750], ["20240530", 35700, 9727, 35550, 36000, 35200], ["20240531", 35600, 3983, 35650, 36100, 35600], ["20240603", 35750, 9303, 35600, 36050, 35600], ["20240604", 35450, 6104, 35450, 36100, 35450], ["20240605", 35600, 5274, 35850, 36100, 35400], ["20240607", 35400, 7183, 35750, 36000, 35300], ["20240610", 35250, 4091, 35700, 35700, 35200], ["20240611", 36400, 12364, 35300, 36500, 35300], ["20240612", 35900, 8298, 36400, 36700, 35800], ["20240613", 35300, 10402, 36250, 36250, 35200], ["20240614", 35300, 6213, 35600, 35650, 35150], ["20240617", 35350, 19289, 35350, 36300, 35350], ["20240618", 35200, 10696, 36000, 36000, 35200], ["20240619", 34900, 29038, 35350, 35450, 34350], ["20240620", 39600, 297839, 39050, 40200, 37550], ["20240621", 38500, 123756, 40600, 41050, 38350], ["20240624", 38750, 42777, 38500, 39700, 38250], ["20240625", 41200, 119219, 38500, 41300, 38400], ["20240626", 41400, 52547, 41350, 41550, 40150], ["20240627", 40400, 44370, 40800, 41350, 39550], ["20240628", 39950, 32805, 40450, 40700, 39300], ["20240701", 39200, 19559, 40000, 40000, 38850], ["20240702", 38150, 34992, 39350, 39350, 37850], ["20240703", 37550, 16825, 38400, 38400, 37500], ["20240704", 37900, 15380, 37800, 37950, 37200], ["20240705", 37900, 15530, 37850, 38250, 37650], ["20240708", 39150, 45578, 38350, 39700, 38250], ["20240709", 39300, 13434, 39150, 39400, 38800], ["20240710", 39150, 12499, 39300, 39600, 38700], ["20240711", 39050, 8288, 39550, 39550, 39000], ["20240712", 39850, 25654, 39350, 40100, 39200], ["20240715", 40150, 20031, 39900, 40150, 39400], ["20240716", 39250, 28378, 39800, 40200, 39100], ["20240717", 38750, 19088, 39250, 39650, 38700], ["20240718", 38200, 16657, 38350, 38750, 37900], ["20240719", 38600, 31090, 37900, 39450, 37350], ["20240722", 36900, 33308, 38600, 38750, 36850], ["20240723", 36750, 14525, 37200, 37250, 36550], ["20240724", 36850, 7557, 36750, 37100, 36400], ["20240725", 36100, 14795, 36700, 37000, 35800], ["20240726", 36450, 17203, 36100, 37100, 36100], ["20240729", 36500, 5738, 36450, 36900, 36250], ["20240730", 35750, 18937, 36250, 36500, 35500], ["20240731", 36050, 21898, 35750, 36200, 35250], ["20240801", 36300, 6453, 36300, 36600, 36200], ["20240802", 34950, 25377, 35650, 36400, 34900], ["20240805", 31650, 62753, 34750, 34750, 31550], ["20240806", 32750, 15258, 32100, 33400, 32000], ["20240807", 32900, 19320, 32350, 33650, 32350], ["20240808", 32100, 25151, 32700, 32900, 31650], ["20240809", 32350, 20470, 32450, 32800, 32100], ["20240812", 33300, 11406, 32350, 33350, 32300], ["20240813", 33350, 9499, 33100, 33500, 32600], ["20240814", 33750, 5555, 33800, 33800, 33300], ["20240816", 33400, 8859, 33950, 34300, 33250], ["20240819", 33050, 6189, 33500, 33750, 33050], ["20240820", 33600, 15103, 33450, 33950, 32750], ["20240821", 33800, 6576, 33300, 34150, 33150], ["20240822", 33750, 11722, 33850, 34250, 33150], ["20240823", 33300, 8077, 33550, 33750, 33100], ["20240826", 33600, 18199, 33350, 34150, 33050], ["20240827", 33700, 8066, 33600, 33900, 33000], ["20240828", 33450, 6604, 33400, 33900, 33300], ["20240829", 33150, 7040, 33450, 33800, 33000], ["20240830", 33300, 5209, 33500, 33550, 33100], ["20240902", 33100, 3466, 33400, 33550, 33100], ["20240903", 33750, 22767, 33250, 34500, 33200], ["20240904", 32900, 11346, 33150, 33450, 32750], ["20240905", 32950, 7617, 33000, 33700, 32850], ["20240906", 32300, 32679, 32750, 33250, 31300], ["20240909", 32400, 6424, 31950, 32450, 31550], ["20240910", 31800, 18116, 32500, 32500, 31500], ["20240911", 31600, 5112, 31850, 32000, 31500], ["20240912", 31950, 3179, 31700, 32000, 31500], ["20240913", 32200, 3942, 32000, 32200, 31800], ["20240919", 31900, 13010, 32200, 32300, 31550], ["20240920", 31250, 19348, 31900, 32200, 31250], ["20240923", 31600, 8730, 31500, 31750, 31200], ["20240924", 33150, 24271, 31600, 33200, 31550], ["20240925", 33700, 23141, 33150, 34300, 33150], ["20240926", 34000, 14485, 33450, 34150, 33150], ["20240927", 34950, 33541, 34100, 35500, 34050], ["20240930", 34250, 14412, 34950, 35400, 34250], ["20241002", 33600, 7358, 34200, 34200, 33450], ["20241004", 32700, 11048, 33150, 33350, 32650], ["20241007", 34100, 13300, 32900, 34250, 32450], ["20241008", 33200, 6673, 34050, 34050, 33100], ["20241010", 32600, 8736, 33200, 33300, 32500], ["20241011", 32750, 7283, 32500, 33450, 32500], ["20241014", 33300, 10437, 32750, 33700, 32450], ["20241015", 33550, 9137, 33500, 33600, 32950], ["20241016", 33300, 4938, 33550, 33550, 32850], ["20241017", 33350, 7919, 33300, 34000, 33000], ["20241018", 33400, 8734, 33250, 33750, 33000], ["20241021", 33350, 15781, 33400, 34700, 33200], ["20241022", 33050, 14999, 33000, 33750, 32200], ["20241023", 33650, 4858, 33050, 34900, 33000], ["20241024", 34100, 7752, 33650, 34150, 33100], ["20241025", 33650, 3720, 33850, 34200, 33400], ["20241028", 33650, 5147, 33900, 34200, 33150], ["20241029", 33500, 2626, 33550, 33650, 33250], ["20241030", 32500, 12646, 33500, 33500, 32300], ["20241031", 33150, 7915, 32600, 33450, 32350], ["20241101", 32550, 4919, 32550, 33150, 32350], ["20241104", 32700, 5825, 32950, 33000, 32400], ["20241105", 32800, 5123, 32750, 32900, 32450], ["20241106", 32550, 5870, 32800, 32950, 32350], ["20241107", 33100, 10605, 32550, 33300, 32250], ["20241108", 32500, 7872, 33100, 33100, 32450], ["20241111", 31800, 12462, 32500, 32500, 31500], ["20241112", 30150, 21972, 31750, 31750, 30150], ["20241113", 29900, 9746, 29950, 30400, 29800], ["20241114", 29450, 14675, 29950, 30400, 29400], ["20241115", 30150, 15886, 29550, 30150, 28900], ["20241118", 30250, 5998, 29950, 30750, 29800], ["20241119", 29900, 11683, 30250, 30450, 29650], ["20241120", 30300, 4783, 29750, 30400, 29750], ["20241121", 30100, 1101, 30450, 30450, 30100], ["20241122", 30050, 5644, 29950, 30450, 29850], ["20241125", 30150, 6262, 30050, 30350, 29900], ["20241126", 30150, 6354, 29900, 30350, 29100], ["20241127", 30050, 2693, 30150, 30200, 29800], ["20241128", 30000, 5455, 30050, 30500, 29900], ["20241129", 29400, 13843, 30000, 30000, 29200], ["20241202", 28650, 14980, 29400, 29450, 28550], ["20241203", 28900, 4238, 28650, 29150, 28650], ["20241204", 28300, 10238, 27300, 28700, 27300], ["20241205", 28000, 11012, 28150, 28500, 27800], ["20241206", 27900, 11875, 27650, 28000, 27300], ["20241209", 26450, 20783, 27300, 27350, 26400], ["20241210", 27350, 16423, 26450, 27500, 26450], ["20241211", 27500, 14047, 27350, 27850, 27100], ["20241212", 28100, 11138, 27850, 28100, 27400], ["20241213", 28450, 7475, 28000, 28550, 27700], ["20241216", 28700, 6267, 28600, 28900, 28300], ["20241217", 29000, 5354, 28750, 29000, 28450], ["20241218", 29500, 5526, 28750, 29550, 28750], ["20241219", 29300, 11098, 29000, 29900, 28800], ["20241220", 28300, 16287, 29550, 29550, 28300], ["20241223", 30650, 56635, 28400, 31050, 28400], ["20241224", 30200, 5146, 30700, 31100, 30100], ["20241226", 30700, 8422, 30300, 30950, 29800], ["20241227", 31100, 14052, 30500, 31100, 30400], ["20241230", 31600, 14041, 31100, 31650, 30600], ["20250102", 31650, 17189, 31650, 32000, 31200], ["20250103", 31850, 8519, 31800, 32050, 31650], ["20250106", 32350, 10624, 31600, 32550, 31600], ["20250107", 32550, 8779, 32300, 33050, 32300], ["20250108", 32950, 9244, 32300, 33050, 32050], ["20250109", 31850, 9416, 33100, 33100, 31250], ["20250110", 31000, 13355, 32150, 32250, 30450], ["20250113", 30250, 7604, 31000, 31000, 30100], ["20250114", 30100, 5484, 29900, 30300, 29800], ["20250115", 29900, 3470, 29950, 30350, 29850], ["20250116", 29750, 13081, 30300, 30300, 28550], ["20250117", 30150, 3928, 29950, 30200, 29700], ["20250120", 30300, 5300, 30150, 30800, 30150], ["20250121", 30850, 5623, 30700, 31250, 30250], ["20250122", 30750, 4260, 30850, 31250, 30550], ["20250123", 30050, 3381, 30550, 30550, 30000], ["20250124", 30200, 1704, 30100, 30550, 29850], ["20250131", 29950, 4131, 30200, 30200, 29850], ["20250203", 29650, 18998, 29950, 32850, 29100], ["20250204", 30350, 5120, 29900, 30700, 29900], ["20250205", 31450, 10155, 30050, 31650, 30050], ["20250206", 31450, 3089, 31400, 31650, 31200], ["20250207", 30500, 18501, 31100, 31700, 30400], ["20250210", 30250, 12003, 30450, 30500, 30000], ["20250211", 30100, 7671, 29950, 30300, 29950], ["20250212", 30050, 4674, 30100, 30400, 30000], ["20250213", 31900, 19716, 29950, 32150, 29950], ["20250214", 32450, 9119, 32150, 32500, 31450], ["20250217", 33450, 25164, 32450, 34100, 32000], ["20250218", 34900, 20388, 33450, 35050, 33450], ["20250219", 34600, 8041, 35250, 35250, 34450], ["20250220", 34100, 7511, 35150, 35150, 33850], ["20250221", 34000, 16884, 34100, 34500, 33700], ["20250224", 35250, 19160, 33650, 35500, 33300], ["20250225", 34300, 23508, 34750, 36050, 34200], ["20250226", 33500, 11438, 34300, 34300, 33350], ["20250227", 33750, 9359, 33500, 33850, 33200], ["20250228", 32850, 13643, 33600, 33600, 32550], ["20250304", 32750, 16671, 32800, 33000, 31800], ["20250305", 33900, 16184, 32250, 33900, 32250], ["20250306", 34350, 30051, 34050, 34650, 33550], ["20250307", 33050, 17901, 33450, 33600, 32300], ["20250310", 32550, 14129, 33450, 33450, 31750], ["20250311", 31450, 20090, 32550, 32550, 30850], ["20250312", 31100, 5450, 31250, 31900, 30950], ["20250313", 30350, 11500, 31400, 31400, 30200], ["20250314", 30400, 6077, 30350, 30550, 30200], ["20250317", 30500, 7028, 30400, 30900, 30300], ["20250318", 30250, 7982, 30400, 30750, 30150], ["20250319", 30400, 5337, 30400, 31200, 30200], ["20250320", 30550, 5027, 30500, 30850, 30450], ["20250321", 29750, 11114, 30350, 30400, 29750], ["20250324", 30250, 6014, 29800, 30400, 29800], ["20250325", 30150, 3828, 30250, 30600, 30100], ["20250326", 30000, 2754, 30150, 30250, 30000], ["20250327", 30150, 5538, 29900, 30400, 29800], ["20250328", 30100, 4117, 30150, 30250, 29850], ["20250331", 29300, 5661, 30050, 30050, 29250], ["20250401", 30000, 2899, 29800, 30000, 29250], ["20250402", 29600, 1706, 30000, 30150, 29600], ["20250403", 29300, 6126, 29500, 29500, 28500], ["20250404", 29750, 7879, 28950, 29950, 28600], ["20250407", 28500, 7960, 29400, 29400, 28300], ["20250408", 28600, 5103, 29000, 29350, 28600], ["20250409", 27900, 5965, 28050, 28550, 27900], ["20250410", 29400, 4847, 28650, 29500, 28450], ["20250411", 29350, 5413, 29400, 29400, 28350], ["20250414", 29200, 5363, 29500, 29550, 29100], ["20250415", 29600, 2345, 29250, 29700, 29200], ["20250416", 29300, 1591, 29600, 29750, 29300], ["20250417", 29750, 2269, 29350, 29850, 29350], ["20250418", 31550, 23862, 29750, 32700, 29550], ["20250421", 31850, 20321, 31750, 32150, 31450], ["20250422", 32150, 14960, 31350, 32950, 31350], ["20250423", 32200, 14090, 32800, 32800, 31550], ["20250424", 32000, 8469, 32150, 32400, 31550], ["20250425", 31800, 9104, 32000, 33300, 31600], ["20250428", 31850, 5061, 31850, 32000, 31550], ["20250429", 33050, 14337, 31850, 33250, 31750], ["20250430", 33100, 9684, 33050, 33500, 32400], ["20250502", 32800, 6925, 33100, 33400, 32700], ["20250507", 34300, 28736, 32800, 34600, 32800], ["20250508", 34200, 8331, 34300, 34400, 33500], ["20250509", 33350, 6723, 34200, 34200, 33350], ["20250512", 33700, 10601, 33650, 34200, 33500], ["20250513", 33650, 4387, 33400, 33850, 33400], ["20250514", 33600, 5944, 33600, 34000, 33200], ["20250515", 32950, 12692, 33600, 33700, 32750], ["20250516", 32400, 10709, 33500, 33500, 32250], ["20250519", 32550, 11184, 32400, 33000, 32200], ["20250520", 32500, 8195, 32600, 33000, 32250], ["20250521", 32700, 6692, 32300, 32950, 32300], ["20250522", 32500, 5024, 33100, 33300, 32300], ["20250523", 32200, 6253, 32400, 32800, 32100], ["20250526", 32950, 3475, 32300, 33100, 32250], ["20250527", 33000, 4966, 32950, 33050, 32500], ["20250528", 32950, 6137, 32650, 33300, 32500], ["20250529", 33350, 14333, 32950, 33500, 32600], ["20250530", 33300, 11370, 33350, 34000, 33000], ["20250602", 33200, 4687, 33300, 33650, 33000], ["20250604", 34250, 11264, 33300, 34350, 33300], ["20250605", 34400, 9824, 34250, 34950, 34050], ["20250609", 35200, 22052, 34700, 35800, 34700], ["20250610", 35150, 13161, 35000, 35700, 34750], ["20250611", 35100, 9874, 35100, 35400, 34800], ["20250612", 34900, 17306, 35500, 35500, 34800], ["20250613", 34550, 13502, 34750, 35050, 34125], ["20250616", 34800, 5691, 34700, 35000, 34100], ["20250617", 34250, 15990, 34500, 35200, 34100], ["20250618", 34100, 5168, 34200, 34450, 33650], ["20250619", 33800, 6209, 34100, 34250, 33550], ["20250620", 33750, 8648, 33800, 33850, 33450], ["20250623", 33500, 11191, 33750, 33750, 32800], ["20250624", 34450, 17212, 33600, 34850, 33600], ["20250625", 34350, 9962, 34800, 34850, 34350], ["20250626", 34500, 8890, 34400, 34900, 34100], ["20250627", 34400, 13069, 34900, 35150, 34200], ["20250630", 34700, 12836, 34850, 35000, 34550], ["20250701", 36650, 77152, 34750, 37100, 34750], ["20250702", 37600, 31777, 36750, 37650, 36150], ["20250703", 37200, 16068, 37750, 38000, 37000], ["20250704", 36800, 17880, 37150, 37300, 36650], ["20250707", 36300, 12695, 36300, 36550, 35800], ["20250708", 38000, 34697, 36050, 38400, 36050], ["20250709", 38200, 12728, 38000, 38700, 37600], ["20250710", 37850, 9276, 38000, 38400, 37650], ["20250711", 37850, 8354, 37850, 38200, 37300], ["20250714", 37600, 8129, 37900, 38150, 37450], ["20250715", 37900, 13323, 37600, 37900, 36950], ["20250716", 38600, 53154, 37900, 39850, 37200], ["20250717", 40250, 87410, 38600, 40800, 38150], ["20250718", 40250, 114588, 40350, 41500, 39600], ["20250721", 41800, 82901, 41000, 42250, 40550], ["20250722", 40950, 36012, 42100, 42100, 40450], ["20250723", 40950, 16978, 40950, 41400, 40500], ["20250724", 39600, 25564, 40950, 41150, 39550], ["20250725", 39750, 13545, 39550, 40350, 39550], ["20250728", 39300, 36933, 39750, 39850, 38450], ["20250729", 38950, 29823, 39550, 39700, 38450], ["20250730", 39450, 20652, 39300, 40000, 39150], ["20250731", 40100, 27114, 40400, 40800, 39150], ["20250801", 37600, 37332, 39650, 39650, 37450], ["20250804", 38000, 12280, 37550, 38500, 36800], ["20250805", 37400, 17489, 38200, 38700, 37250], ["20250806", 37450, 22299, 37400, 37800, 36850], ["20250807", 36400, 48117, 38100, 38100, 35950], ["20250808", 36100, 33699, 36200, 36800, 36000], ["20250811", 39150, 77709, 36500, 39600, 36100], ["20250812", 38150, 25967, 39150, 39200, 38000], ["20250813", 38300, 17014, 38750, 38750, 37500], ["20250814", 38200, 20430, 38000, 38450, 37450], ["20250818", 37350, 15775, 37550, 38350, 37100], ["20250819", 37350, 8539, 37350, 37800, 36750], ["20250820", 38150, 40950, 37800, 38300, 37050], ["20250821", 38050, 29727, 38150, 38900, 37800], ["20250822", 37300, 23252, 38950, 38950, 37200], ["20250825", 38450, 26186, 37500, 38550, 37350], ["20250826", 38900, 30990, 38500, 39200, 38100], ["20250827", 38650, 28871, 39500, 39900, 38400], ["20250828", 38000, 16470, 38750, 38750, 38000], ["20250829", 36250, 43930, 38550, 38550, 35900], ["20250901", 35950, 32633, 36250, 36400, 34800], ["20250902", 35450, 20155, 36150, 36200, 35150], ["20250903", 35800, 7503, 35600, 35900, 35300], ["20250904", 36100, 8302, 35650, 36250, 35650], ["20250905", 37000, 17247, 36300, 37700, 36250], ["20250908", 36900, 10195, 37400, 37400, 36400], ["20250909", 37400, 10607, 37000, 37500, 36700], ["20250910", 37250, 10092, 37400, 37550, 36950], ["20250911", 37450, 11843, 37250, 37750, 37000], ["20250912", 37800, 15867, 37550, 38150, 37450], ["20250915", 38200, 16662, 37800, 38350, 37800], ["20250916", 37600, 21789, 38200, 38300, 37200], ["20250917", 37350, 20306, 37400, 37700, 37000], ["20250918", 38300, 39753, 37550, 38950, 37500], ["20250919", 37200, 13754, 38400, 38400, 37200], ["20250922", 36850, 17377, 37250, 37800, 36450], ["20250923", 36800, 10195, 36700, 36900, 36450], ["20250924", 35850, 24973, 36550, 36750, 35150], ["20250925", 35900, 11185, 36250, 36250, 35450], ["20250926", 35300, 8805, 35900, 35900, 35100], ["20250929", 35350, 9801, 35400, 35950, 34950], ["20250930", 35150, 5021, 35350, 35600, 35050], ["20251001", 35150, 4429, 35450, 35600, 35050], ["20251002", 35150, 9164, 35100, 35700, 35050], ["20251010", 34200, 21362, 35000, 35450, 34000], ["20251013", 34100, 7844, 33600, 34700, 33350], ["20251014", 34550, 10484, 34100, 34800, 33800], ["20251015", 34850, 9232, 34950, 34950, 34150], ["20251016", 35200, 14445, 34850, 35450, 34800], ["20251017", 35300, 13681, 35100, 35750, 34750], ["20251020", 35200, 11183, 35300, 35700, 34250], ["20251021", 34950, 14589, 35200, 35600, 34850], ["20251022", 36100, 21731, 34900, 36150, 34800], ["20251023", 35750, 21213, 36100, 36800, 35550], ["20251024", 34050, 67458, 36000, 36200, 33800], ["20251027", 33100, 56423, 34050, 34400, 33000], ["20251028", 33600, 17447, 33150, 33800, 32950], ["20251029", 33600, 24972, 33800, 33900, 33300], ["20251030", 33100, 22646, 33650, 33850, 32850], ["20251031", 32150, 22162, 32850, 32850, 32150], ["20251103", 31700, 30697, 32200, 32600, 31550], ["20251104", 32250, 13744, 31700, 32600, 31500], ["20251105", 31400, 17293, 32450, 32450, 30900], ["20251106", 32050, 15549, 31900, 32600, 31250], ["20251107", 31400, 8857, 32050, 32150, 31100], ["20251110", 32600, 12208, 31400, 32850, 31350], ["20251111", 32300, 5951, 32600, 33050, 32150], ["20251112", 33350, 16336, 32700, 33400, 32300], ["20251113", 33850, 21095, 33350, 34200, 33000], ["20251114", 33350, 17134, 33000, 33850, 32900], ["20251117", 33150, 7944, 33650, 33700, 33000], ["20251118", 31950, 9376, 33150, 33300, 31900], ["20251119", 31750, 9889, 32500, 32500, 31400], ["20251120", 32150, 5235, 31900, 32500, 31850], ["20251121", 31100, 22528, 31900, 31900, 30800], ["20251124", 30900, 12124, 31300, 31300, 30850], ["20251125", 30900, 4052, 31000, 31350, 30900], ["20251126", 31550, 8979, 31200, 31700, 31150], ["20251127", 31050, 8222, 31550, 31700, 30900], ["20251128", 31200, 8562, 31250, 31750, 30900], ["20251201", 31100, 12544, 31650, 31650, 30950], ["20251202", 31550, 5324, 31500, 31650, 31100], ["20251203", 31750, 8265, 31700, 31750, 31250], ["20251204", 31500, 8634, 31650, 31800, 31350], ["20251205", 31650, 12850, 31550, 31700, 31150], ["20251208", 31300, 10690, 31700, 31700, 31150], ["20251209", 31700, 8043, 31500, 31700, 31250], ["20251210", 31800, 10680, 31700, 32150, 31650], ["20251211", 32100, 8742, 32150, 32300, 31700], ["20251212", 32400, 16394, 32100, 32600, 31850], ["20251215", 32250, 9026, 32000, 32500, 31800], ["20251216", 32100, 11222, 32150, 32300, 31900], ["20251217", 33200, 17953, 32350, 33200, 32100], ["20251218", 32800, 16126, 33200, 33200, 32400], ["20251219", 33150, 6352, 32800, 33200, 32500], ["20251222", 33550, 12226, 33200, 33650, 32750], ["20251223", 33550, 13941, 33600, 34000, 33400], ["20251224", 33900, 14313, 34200, 34250, 33550], ["20251226", 33350, 9979, 34250, 34250, 33050], ["20251229", 32700, 9671, 32600, 33300, 32600], ["20251230", 32700, 14294, 32450, 33150, 32450], ["20260102", 31750, 15539, 32500, 32700, 31600], ["20260105", 31600, 11365, 32200, 32200, 31450], ["20260106", 32100, 6915, 31750, 32100, 31600], ["20260107", 31800, 8390, 32100, 32150, 31400], ["20260108", 31500, 6983, 32150, 32150, 31400], ["20260109", 31700, 3055, 31300, 32100, 31300], ["20260112", 32100, 13717, 31700, 32500, 31500], ["20260113", 33400, 12430, 32500, 33700, 31800], ["20260114", 34300, 17742, 33450, 34550, 33250], ["20260115", 36500, 57182, 34000, 36700, 34000], ["20260116", 35600, 16056, 36500, 37000, 35400], ["20260119", 34800, 19825, 35650, 35650, 34700], ["20260120", 35100, 21851, 34700, 36100, 34700], ["20260121", 36250, 39497, 35100, 36800, 34600], ["20260122", 36350, 18926, 37000, 37000, 36000], ["20260123", 36150, 14738, 36600, 37100, 35900], ["20260126", 34900, 43186, 36700, 36700, 34500], ["20260127", 35550, 12417, 35100, 35850, 34500], ["20260128", 37800, 68439, 36850, 38400, 36300], ["20260129", 37050, 17739, 38000, 38000, 36600], ["20260130", 36650, 21322, 37200, 37450, 35850], ["20260202", 35500, 14777, 36450, 36650, 35400], ["20260203", 37750, 36379, 35850, 37850, 35850], ["20260204", 38400, 20822, 37500, 38650, 36950], ["20260205", 38400, 29886, 38000, 39000, 37500], ["20260206", 37750, 13217, 37700, 37750, 36650], ["20260209", 37900, 12126, 38400, 38400, 37650], ["20260210", 38500, 14783, 38300, 38800, 37900], ["20260211", 38900, 15155, 39000, 39050, 38000], ["20260212", 39550, 18445, 39150, 39800, 38600], ["20260213", 39100, 13749, 39500, 39800, 38100], ["20260219", 39700, 27261, 39050, 40000, 38400], ["20260220", 39500, 8917, 39700, 39900, 39300], ["20260223", 39750, 14418, 39500, 40050, 39300], ["20260224", 40100, 15642, 39700, 40150, 39000], ["20260225", 40600, 20452, 40350, 41000, 39600], ["20260226", 40150, 12816, 40400, 40900, 39450], ["20260227", 39750, 21755, 39950, 40200, 38850], ["20260303", 37900, 20597, 38750, 39200, 37850], ["20260304", 34250, 26485, 36650, 36950, 33850], ["20260305", 36100, 16585, 36050, 36400, 35400], ["20260306", 35500, 11704, 34450, 35700, 34450], ["20260309", 35300, 21421, 34700, 35300, 33100], ["20260310", 34900, 11791, 35750, 35800, 34600], ["20260311", 36200, 14370, 35050, 37250, 35050], ["20260312", 36850, 12688, 36200, 37150, 36200], ["20260313", 36100, 5758, 36700, 36700, 35750], ["20260316", 35200, 8689, 36500, 36500, 35200], ["20260317", 36050, 9971, 35900, 36400, 35450], ["20260318", 37200, 11303, 36500, 37350, 36100], ["20260319", 36450, 7723, 37200, 37200, 35850], ["20260320", 37800, 9708, 37100, 37800, 36800], ["20260323", 35700, 16243, 37600, 37600, 35650], ["20260324", 36200, 6026, 36500, 36750, 35350], ["20260325", 36000, 5671, 36200, 36650, 35900], ["20260326", 35950, 11464, 36750, 36750, 35600], ["20260327", 36850, 8496, 35300, 36850, 34000], ["20260330", 36150, 3699, 36350, 36350, 35350], ["20260331", 35450, 9224, 35900, 35900, 34700], ["20260401", 35850, 7143, 36250, 36250, 35550], ["20260402", 35200, 8886, 35900, 36550, 34900], ["20260403", 36050, 8382, 35200, 36100, 35200], ["20260406", 35500, 10168, 36050, 36350, 35450], ["20260407", 35250, 12660, 35900, 36100, 34750], ["20260408", 37450, 25728, 35900, 39450, 35850], ["20260409", 38150, 21169, 37400, 38800, 37100], ["20260410", 38300, 15427, 38550, 38850, 37750], ["20260413", 39200, 18247, 38150, 39750, 37950], ["20260414", 39600, 14288, 39200, 39900, 38900], ["20260415", 39100, 7958, 39800, 39800, 39050], ["20260416", 40000, 15964, 39500, 40250, 39150], ["20260417", 42500, 59035, 40450, 42500, 40300], ["20260420", 43300, 25447, 43400, 43400, 42150], ["20260421", 41450, 32739, 41800, 42000, 41000], ["20260422", 39550, 30209, 41350, 41500, 39300], ["20260423", 40750, 15855, 39950, 40950, 39550], ["20260424", 41600, 23612, 40950, 42200, 40900], ["20260427", 42100, 18341, 41800, 42500, 41450], ["20260428", 41550, 21226, 42250, 43400, 41450], ["20260429", 44350, 48099, 42250, 44450, 41900], ["20260430", 41800, 27556, 44400, 44400, 41500], ["20260504", 40900, 50740, 41550, 42000, 40900], ["20260506", 39650, 28388, 40800, 40950, 39450], ["20260507", 39300, 18160, 40450, 40450, 38800], ["20260508", 38750, 22478, 38800, 39400, 38450], ["20260511", 38100, 41134, 40250, 40700, 37950], ["20260512", 38450, 50684, 39500, 40600, 38050], ["20260513", 37900, 25251, 39750, 39750, 37750], ["20260514", 39700, 34069, 38650, 40000, 38050], ["20260515", 38350, 23519, 39800, 39950, 38000], ["20260518", 36450, 21034, 38050, 38050, 36150], ["20260519", 35650, 14361, 36750, 36750, 34900], ["20260520", 34600, 15506, 35700, 35700, 34200], ["20260521", 35100, 7122, 35400, 35400, 34950], ["20260522", 35650, 13066, 35350, 36150, 35250], ["20260526", 35400, 9511, 36300, 36500, 35000], ["20260527", 34000, 11086, 35450, 35550, 33950], ["20260528", 33550, 10294, 34000, 34800, 33050], ["20260529", 33200, 17644, 34300, 34300, 32500], ["20260601", 32100, 16544, 32950, 32950, 32100], ["20260602", 31750, 13014, 32300, 32900, 31450], ["20260604", 31200, 15272, 31750, 32400, 30850], ["20260605", 30800, 12970, 31000, 31350, 29950], ["20260608", 30100, 22168, 29850, 30550, 29050], ["20260609", 31250, 9362, 29900, 31300, 29900], ["20260610", 31250, 9458, 31300, 31300, 30150], ["20260611", 31450, 12301, 31200, 31550, 30150], ["20260612", 31950, 14335, 32300, 32750, 31850], ["20260615", 37300, 69445, 34000, 37850, 33900], ["20260616", 36850, 33194, 37250, 38500, 36550], ["20260617", 37150, 25254, 36850, 38000, 36100], ["20260618", 36000, 11746, 37550, 37550, 35550], ["20260619", 34150, 16990, 36500, 36500, 33500], ["20260622", 33600, 10810, 33750, 34800, 33150], ["20260623", 31750, 9201, 33100, 33950, 31600], ["20260624", 32650, 19656, 31800, 33600, 31800], ["20260625", 33150, 16191, 32800, 33450, 32550], ["20260626", 32050, 18105, 32450, 32950, 31350], ["20260629", 33850, 10889, 31550, 33900, 31550], ["20260630", 35000, 17868, 33650, 35600, 33600], ["20260701", 34700, 23160, 35000, 35400, 33850], ["20260702", 34600, 17714, 34500, 35800, 33800], ["20260703", 34700, 23930, 34300, 35850, 32850], ["20260706", 37250, 47986, 35400, 37500, 35300], ["20260707", 36300, 20586, 37550, 37550, 36100], ["20260708", 35500, 25772, 36150, 36650, 34900], ["20260709", 35650, 10684, 35100, 36400, 35100], ["20260710", 36400, 11444, 36400, 37200, 35700], ["20260713", 35500, 14911, 37250, 37250, 35100], ["20260714", 35900, 19768, 34850, 36850, 34850], ["20260715", 36400, 15400, 36800, 37400, 36350], ["20260716", 38050, 34338, 36350, 38500, 36300], ["20260720", 40000, 69900, 38050, 40600, 37300], ["20260721", 38850, 26887, 39600, 39600, 38400], ["20260722", 37250, 20882, 39500, 39700, 37100], ["20260723", 39450, 26970, 37250, 39600, 37150], ["20260724", 38950, 119169, 41750, 42750, 37600], ["20260727", 38800, 86854, 42350, 42350, 38300], ["20260728", 36550, 32359, 37950, 38000, 36050], ["20260729", 34700, 53963, 36500, 37000, 33900], ["20260730", 36800, 38682, 35200, 37550, 34750], ["20260731", 38200, 34804, 37500, 38400, 36950], ["20260803", 38600, 25680, 37700, 39100, 37450], ["20260804", 38700, 27220, 38600, 39000, 37850], ["20260805", 38700, 21445, 38700, 39900, 38500], ["20260806", 39600, 18308, 38700, 39750, 38300], ["20260807", 38550, 21222, 39600, 39800, 38050], ["20260810", 39850, 17648, 38850, 39850, 38250], ["20260811", 39800, 9284, 39950, 40700, 39350], ["20260812", 38300, 28721, 40150, 40300, 38200], ["20260813", 37400, 21264, 38300, 38750, 37350], ["20260814", 37600, 13437, 37750, 38350, 37350], ["20260818", 39150, 38065, 37600, 39300, 37200], ["20260819", 37950, 16249, 38950, 38950, 37850], ["20260820", 37350, 14470, 38300, 38600, 37300], ["20260821", 36700, 11885, 37100, 37500, 36200], ["20260824", 37550, 8310, 37000, 37900, 36000], ["20260825", 38350, 19104, 37600, 38400, 37350], ["20260826", 38400, 13656, 37950, 38900, 37950], ["20260827", 37600, 29823, 38400, 38900, 37100], ["20260828", 39150, 15219, 37650, 39250, 37550], ["20260831", 38500, 17318, 39000, 39450, 38100], ["20260901", 39950, 32308, 38900, 40500, 38550], ["20260902", 39800, 34478, 40150, 40450, 39000], ["20260903", 40750, 41284, 39800, 41450, 39500], ["20260904", 39200, 23773, 40900, 40900, 39200], ["20260907", 38500, 16989, 39950, 39950, 38350], ["20260908", 37550, 37581, 38400, 39000, 37300], ["20260909", 39850, 38237, 37650, 40000, 37600], ["20260910", 39300, 27720, 39550, 39950, 38200], ["20260911", 38300, 13184, 38600, 39000, 38300], ["20260914", 38900, 14071, 38300, 39050, 38050], ["20260915", 38250, 19209, 38350, 38900, 38050], ["20260916", 38200, 12205, 38350, 38900, 37800], ["20260917", 38100, 3494, 38250, 38300, 37850], ["20260918", 37650, 8367, 38100, 38300, 37600], ["20260921", 37800, 6501, 37650, 38600, 37550], ["20260922", 37500, 5802, 37850, 38350, 37300], ["20260923", 36800, 11607, 37400, 37450, 36800], ["20260928", 38300, 18026, 36800, 38450, 36800], ["20260929", 37900, 19585, 38000, 38200, 36700], ["20260930", 37650, 6830, 37900, 38350, 37650], ["20261001", 38300, 12357, 38000, 38400, 37500], ["20261002", 38350, 11553, 37800, 38800, 37750], ["20261006", 38500, 9699, 38800, 38850, 38150], ["20261007", 38600, 3494, 38700, 38700, 37900], ["20261008", 37950, 7363, 38350, 38850, 37950], ["20261012", 38000, 21356, 38000, 39000, 37550], ["20261013", 37750, 18436, 38600, 38600, 36750], ["20261014", 38300, 10535, 37500, 38750, 37150], ["20261015", 36700, 18279, 37800, 37800, 36500]], "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/007690.json", "page_url": "https://aikstockdata.com/s/007690", "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"}