{"schema_version": "1.0", "@type": "Dataset", "code": "017800", "name_ko": "현대엘리베이터", "name": "현대엘리베이터(017800) 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", 67600, 163457, 68400, 68500, 67200], ["20200103", 67600, 134206, 67800, 68400, 67300], ["20200106", 65100, 346310, 67000, 67000, 65000], ["20200107", 65500, 167410, 65500, 66500, 65500], ["20200108", 62000, 407894, 65400, 65400, 61600], ["20200109", 66400, 360961, 63900, 66800, 63800], ["20200110", 66500, 175731, 66000, 67800, 65700], ["20200113", 70100, 615219, 65800, 71100, 65000], ["20200114", 68900, 237558, 70000, 70700, 68300], ["20200115", 71600, 468545, 68900, 72200, 68900], ["20200116", 70500, 303644, 72000, 72000, 69700], ["20200117", 70700, 202152, 70500, 71600, 70100], ["20200120", 69600, 186705, 70100, 70600, 69300], ["20200121", 69600, 243023, 69400, 72000, 69400], ["20200122", 69200, 193822, 69600, 69900, 68300], ["20200123", 68400, 154804, 69200, 69300, 67800], ["20200128", 64000, 360297, 65400, 66500, 63800], ["20200129", 63700, 272275, 64500, 65000, 63300], ["20200130", 62100, 235628, 63500, 64000, 61700], ["20200131", 60800, 238653, 62200, 63300, 60800], ["20200203", 59700, 398475, 59000, 60700, 58500], ["20200204", 61300, 237091, 59900, 61800, 59900], ["20200205", 60500, 262711, 61900, 62200, 60300], ["20200206", 62200, 232164, 61200, 62300, 61100], ["20200207", 62800, 195076, 62400, 63000, 61800], ["20200210", 63100, 184456, 63600, 63600, 62200], ["20200211", 62200, 250619, 61200, 62300, 61100], ["20200212", 61800, 197076, 61900, 62600, 61300], ["20200213", 61100, 257233, 61800, 62500, 61100], ["20200214", 61800, 298745, 61500, 62100, 60700], ["20200217", 61600, 132200, 61800, 61900, 61000], ["20200218", 60300, 226910, 61300, 61500, 60000], ["20200219", 59400, 261555, 60800, 60800, 58500], ["20200220", 58200, 225050, 59200, 59700, 58100], ["20200221", 56200, 295511, 57700, 58500, 56100], ["20200224", 52100, 516063, 54000, 54800, 52000], ["20200225", 55200, 429127, 51500, 55500, 51500], ["20200226", 55500, 235020, 54000, 56300, 53600], ["20200227", 54800, 204850, 55200, 57000, 54700], ["20200228", 53800, 360325, 55500, 55800, 53000], ["20200302", 54600, 277546, 54000, 55000, 53300], ["20200303", 54900, 251898, 55400, 56600, 54800], ["20200304", 55400, 149416, 54400, 56000, 54400], ["20200305", 56500, 192893, 56000, 56900, 55600], ["20200306", 57400, 487693, 58300, 58900, 56400], ["20200309", 56100, 337161, 56000, 56800, 54700], ["20200310", 55600, 321289, 55000, 56600, 54600], ["20200311", 55400, 263771, 55600, 56100, 54800], ["20200312", 51500, 502084, 55100, 55500, 50800], ["20200313", 47000, 817976, 45950, 48450, 43750], ["20200316", 45700, 475374, 47500, 48550, 45650], ["20200317", 45000, 393992, 42000, 45900, 42000], ["20200318", 43700, 401717, 45400, 46250, 43700], ["20200319", 36350, 721864, 44800, 45400, 36350], ["20200320", 40250, 531140, 36650, 40300, 36300], ["20200323", 41450, 460009, 36600, 41750, 36600], ["20200324", 46350, 378727, 42000, 46750, 41650], ["20200325", 48350, 409765, 47100, 49050, 46550], ["20200326", 49200, 359459, 48400, 50700, 47600], ["20200327", 51800, 403031, 51800, 52700, 50200], ["20200330", 52300, 269102, 49900, 53100, 49400], ["20200331", 57100, 1559841, 52600, 64400, 52200], ["20200401", 54200, 477452, 56000, 57700, 53400], ["20200402", 55000, 244957, 54300, 55500, 52500], ["20200403", 54700, 213820, 55000, 55600, 53400], ["20200406", 55800, 211482, 54700, 56200, 54700], ["20200407", 57000, 351781, 56900, 58000, 55700], ["20200408", 56300, 238771, 56400, 57700, 55600], ["20200409", 57000, 220160, 57200, 57800, 56500], ["20200410", 58000, 244222, 57100, 58000, 56100], ["20200413", 58500, 321788, 57500, 59200, 56700], ["20200414", 60600, 668169, 59100, 62300, 58800], ["20200416", 64800, 1149875, 62000, 65100, 60600], ["20200417", 63600, 492191, 64600, 64800, 63100], ["20200420", 66000, 1285842, 64200, 69300, 63800], ["20200421", 62900, 1931381, 66700, 68800, 57300], ["20200422", 63600, 594993, 62000, 63700, 59400], ["20200423", 63200, 387651, 63800, 64600, 62100], ["20200424", 61700, 400331, 62600, 63800, 61000], ["20200427", 62300, 265313, 62800, 63200, 61800], ["20200428", 62400, 297723, 62600, 63000, 61000], ["20200429", 61900, 250410, 62500, 62800, 61600], ["20200504", 61900, 302889, 63300, 63600, 61900], ["20200506", 63900, 285183, 62500, 63900, 61700], ["20200507", 64200, 295453, 64100, 65700, 63600], ["20200508", 65600, 252805, 64800, 65700, 64400], ["20200511", 63600, 287394, 65100, 65100, 62700], ["20200512", 62100, 193196, 63300, 63500, 62000], ["20200513", 62400, 132911, 60900, 62600, 60900], ["20200514", 62000, 166485, 62100, 62300, 61300], ["20200515", 61500, 121733, 61900, 62300, 61000], ["20200518", 61200, 114828, 61500, 61600, 60700], ["20200519", 62700, 178572, 61900, 63000, 61900], ["20200520", 63200, 124286, 62700, 63600, 62200], ["20200521", 63400, 190072, 63400, 64400, 62400], ["20200522", 62600, 185704, 64400, 64900, 62200], ["20200525", 63000, 111973, 62700, 63100, 61600], ["20200526", 64200, 336258, 63000, 65900, 62500], ["20200527", 64800, 187374, 64400, 65200, 63700], ["20200528", 62900, 225917, 65000, 65400, 62600], ["20200529", 63300, 124227, 62900, 63400, 61800], ["20200601", 63500, 123050, 63000, 63900, 62800], ["20200602", 64200, 137949, 63100, 64400, 63100], ["20200603", 64600, 252825, 64600, 65200, 63900], ["20200604", 65400, 353113, 64400, 66300, 64200], ["20200605", 67000, 343650, 65300, 67300, 65200], ["20200608", 64900, 330012, 66100, 66200, 64600], ["20200609", 63700, 356345, 62900, 64300, 62600], ["20200610", 62300, 243486, 62800, 63400, 62000], ["20200611", 61900, 252915, 62100, 63000, 61200], ["20200612", 60500, 247063, 59000, 61100, 58900], ["20200615", 54600, 457743, 59100, 59100, 54600], ["20200616", 59300, 274620, 56000, 60200, 56000], ["20200617", 57000, 392703, 56300, 57400, 56100], ["20200618", 73000, 5583799, 56600, 74100, 56300], ["20200619", 68000, 2294635, 71500, 73200, 68000], ["20200622", 66300, 807950, 69100, 70100, 65500], ["20200623", 66200, 381260, 66500, 67700, 65500], ["20200624", 68800, 907981, 70200, 70200, 66900], ["20200625", 67600, 315233, 67300, 68600, 67100], ["20200626", 67800, 244008, 67600, 68400, 66700], ["20200629", 67900, 200753, 67100, 68300, 67000], ["20200630", 69200, 292254, 68500, 69500, 67700], ["20200701", 69200, 426770, 69200, 70700, 68900], ["20200702", 48350, 859877, 48350, 52800, 46500], ["20200703", 51400, 457887, 48550, 51400, 47550], ["20200706", 51100, 333807, 51800, 52300, 50000], ["20200707", 50000, 279165, 50900, 51100, 49800], ["20200708", 50700, 239482, 50000, 51600, 49600], ["20200709", 51300, 239961, 51000, 51300, 50400], ["20200710", 49650, 226192, 51200, 51400, 48900], ["20200713", 49600, 130437, 49750, 49850, 48500], ["20200714", 48800, 156864, 49500, 49500, 48600], ["20200715", 49550, 174887, 48900, 50200, 48800], ["20200716", 49100, 104881, 49250, 49600, 48950], ["20200717", 49200, 122681, 49700, 50100, 49100], ["20200720", 49000, 123818, 49200, 49300, 48600], ["20200721", 50000, 255875, 49000, 50800, 48900], ["20200722", 48100, 698830, 48800, 48850, 48000], ["20200723", 46500, 523962, 48100, 48150, 46200], ["20200724", 46000, 321342, 45950, 46650, 45050], ["20200727", 46350, 194944, 45050, 46650, 45050], ["20200728", 46250, 332412, 46400, 47400, 46200], ["20200729", 46500, 213524, 46050, 46700, 45600], ["20200730", 46850, 244344, 46500, 47000, 46150], ["20200731", 46300, 198221, 46850, 47000, 46300], ["20200803", 46050, 201478, 46900, 46900, 45800], ["20200804", 46850, 311108, 45950, 47350, 45950], ["20200805", 46350, 263694, 46850, 47000, 46000], ["20200806", 46750, 319685, 46550, 47550, 46400], ["20200807", 46350, 206228, 46900, 47050, 46150], ["20200810", 46000, 283338, 46300, 46300, 45600], ["20200811", 46550, 291417, 45900, 47100, 45800], ["20200812", 46050, 265929, 46550, 46550, 45700], ["20200813", 46100, 304944, 46250, 46750, 45900], ["20200814", 46700, 323873, 46300, 46850, 46050], ["20200818", 43500, 475007, 46400, 46500, 43400], ["20200819", 43550, 210586, 43500, 44200, 43250], ["20200820", 41050, 412362, 43150, 43550, 41050], ["20200821", 42000, 232333, 41700, 43250, 41600], ["20200824", 42050, 137452, 41950, 42150, 41000], ["20200825", 42600, 175579, 42050, 42800, 42050], ["20200826", 41900, 179560, 42550, 42550, 41550], ["20200827", 40600, 328759, 41900, 41900, 40500], ["20200828", 41000, 200488, 40600, 41350, 40550], ["20200831", 41050, 200454, 41000, 41900, 40750], ["20200901", 41200, 126933, 40900, 41350, 40700], ["20200902", 41800, 173635, 41350, 41850, 41050], ["20200903", 41400, 163205, 41900, 42100, 41350], ["20200904", 40800, 227021, 40600, 40800, 40350], ["20200907", 41200, 193256, 40600, 41550, 40450], ["20200908", 41750, 329512, 41300, 42600, 41150], ["20200909", 40950, 173336, 41500, 41500, 40800], ["20200910", 40800, 246910, 41100, 41300, 40700], ["20200911", 41100, 294775, 41200, 41750, 40700], ["20200914", 41600, 275381, 41150, 41800, 40850], ["20200915", 41650, 272655, 42050, 42050, 41200], ["20200916", 42050, 559357, 42050, 43450, 41700], ["20200917", 41400, 259098, 42100, 42300, 41150], ["20200918", 41200, 203857, 41650, 41650, 40900], ["20200921", 40750, 195798, 41050, 41250, 40500], ["20200922", 39700, 282552, 40650, 40900, 39700], ["20200923", 40100, 169643, 39850, 40250, 39500], ["20200924", 39650, 244874, 39650, 40750, 39600], ["20200925", 40550, 518183, 39600, 41500, 38300], ["20200928", 40600, 204507, 40900, 41150, 40100], ["20200929", 40750, 220950, 41050, 41150, 40700], ["20201005", 40750, 239088, 40100, 41200, 39800], ["20201006", 40850, 223600, 40800, 41300, 40400], ["20201007", 40300, 224541, 40650, 40650, 40100], ["20201008", 40100, 264176, 40450, 40550, 40100], ["20201012", 41300, 345308, 41000, 41300, 40700], ["20201013", 40800, 166301, 41300, 41400, 40600], ["20201014", 40150, 189352, 40600, 40800, 40100], ["20201015", 40300, 164232, 40150, 40650, 39950], ["20201016", 40000, 184139, 40300, 40400, 39800], ["20201019", 40100, 192901, 40000, 40450, 40000], ["20201020", 39850, 129488, 39500, 40050, 39500], ["20201021", 40050, 85092, 39850, 40200, 39750], ["20201022", 40000, 122425, 40000, 40050, 39700], ["20201023", 39700, 141519, 40100, 40100, 39500], ["20201026", 38650, 252244, 39550, 39600, 38500], ["20201027", 38000, 201836, 38550, 38550, 37800], ["20201028", 38150, 121774, 37500, 38150, 37500], ["20201029", 37400, 249901, 37500, 37550, 37000], ["20201030", 37200, 201488, 37400, 38150, 37100], ["20201102", 37300, 148802, 37250, 37400, 36950], ["20201103", 38000, 168367, 37300, 38150, 37300], ["20201104", 39550, 1070604, 38250, 40700, 37700], ["20201105", 38300, 700246, 37700, 38300, 37450], ["20201106", 38700, 269097, 38600, 38900, 38350], ["20201109", 39250, 253929, 38550, 39450, 38550], ["20201110", 40200, 436626, 39550, 40300, 39150], ["20201111", 40300, 254285, 40300, 40500, 39500], ["20201112", 40050, 212890, 40050, 40600, 39850], ["20201113", 40200, 159037, 39900, 40400, 39800], ["20201116", 40100, 256606, 40200, 40500, 39950], ["20201117", 40550, 522295, 40350, 41600, 40200], ["20201118", 40900, 228389, 40750, 41550, 40500], ["20201119", 40400, 179506, 40900, 40900, 40050], ["20201120", 40700, 130345, 40200, 40750, 40100], ["20201123", 40750, 161829, 40600, 40900, 40350], ["20201124", 40750, 262561, 40750, 41400, 40600], ["20201125", 40950, 317482, 40800, 41300, 40400], ["20201126", 40400, 174518, 40600, 41000, 40300], ["20201127", 40150, 176567, 40200, 40350, 39950], ["20201130", 39950, 230667, 40250, 40350, 39800], ["20201201", 40550, 213983, 40150, 40650, 39750], ["20201202", 40500, 172621, 40550, 40750, 40300], ["20201203", 40400, 156721, 40350, 40400, 40100], ["20201204", 40350, 334314, 40450, 40950, 40050], ["20201207", 39650, 310624, 40200, 40250, 39600], ["20201208", 39950, 165768, 39800, 40200, 39600], ["20201209", 40300, 263841, 39850, 40600, 39800], ["20201210", 41800, 1017207, 40300, 42400, 39950], ["20201211", 41950, 532647, 42500, 43050, 41650], ["20201214", 41150, 318707, 42050, 42050, 41100], ["20201215", 41350, 260475, 40950, 41450, 40600], ["20201216", 41400, 203606, 41450, 41850, 41250], ["20201217", 41050, 190246, 41400, 41550, 40900], ["20201218", 40900, 237677, 41050, 41450, 40800], ["20201221", 40900, 199459, 40800, 41300, 40700], ["20201222", 40050, 318351, 41000, 41000, 39950], ["20201223", 39600, 305696, 40150, 40200, 39350], ["20201224", 39700, 252900, 39700, 40100, 39550], ["20201228", 39600, 256562, 39850, 39850, 39500], ["20201229", 39350, 351692, 39500, 39700, 39000], ["20201230", 39700, 237003, 39400, 39700, 39300], ["20210104", 40900, 510789, 39850, 41050, 39300], ["20210105", 41800, 861765, 40650, 42650, 40600], ["20210106", 41950, 805415, 42000, 42450, 40650], ["20210107", 44100, 1692915, 42450, 44700, 42150], ["20210108", 44250, 954765, 45450, 45500, 43650], ["20210111", 42150, 1199677, 44250, 44750, 41650], ["20210112", 43400, 865672, 42400, 44050, 42300], ["20210113", 43300, 426604, 43850, 44000, 42900], ["20210114", 44000, 392282, 43600, 44000, 43300], ["20210115", 43050, 396632, 44450, 44450, 43000], ["20210118", 42050, 384243, 42500, 43400, 42000], ["20210119", 43500, 351304, 42550, 43650, 42500], ["20210120", 43600, 289449, 43950, 43950, 43050], ["20210121", 44800, 663252, 43900, 44900, 43600], ["20210122", 45300, 651995, 45000, 45750, 44100], ["20210125", 44650, 470284, 45500, 45600, 44550], ["20210126", 44250, 390994, 44800, 45200, 44100], ["20210127", 44500, 332706, 44700, 44950, 43650], ["20210128", 43700, 292194, 43500, 43900, 43050], ["20210129", 42450, 380913, 44250, 44250, 41700], ["20210201", 43050, 241537, 41850, 43050, 41500], ["20210202", 43400, 253156, 43450, 43650, 42650], ["20210203", 44000, 312414, 43600, 44450, 43500], ["20210204", 43750, 377143, 44450, 44900, 43400], ["20210205", 44550, 348168, 44400, 44750, 44050], ["20210208", 44150, 293644, 44550, 44850, 44150], ["20210209", 44250, 278840, 44450, 45000, 44200], ["20210210", 44500, 282510, 44450, 44800, 44150], ["20210215", 44450, 252222, 45000, 45050, 44350], ["20210216", 46450, 1122919, 44550, 46500, 44350], ["20210217", 46150, 464365, 46600, 46600, 45700], ["20210218", 45000, 601024, 46400, 47450, 45000], ["20210219", 45900, 459062, 45200, 46000, 43850], ["20210222", 45250, 343447, 46050, 46650, 45200], ["20210223", 45250, 228737, 44850, 45500, 44400], ["20210224", 43650, 408261, 45200, 45200, 43400], ["20210225", 44000, 211610, 44300, 44400, 43850], ["20210226", 43100, 364876, 42850, 43500, 42550], ["20210302", 42800, 285349, 43450, 44100, 42450], ["20210303", 43500, 185194, 42950, 43650, 42750], ["20210304", 43100, 206133, 43000, 43850, 42700], ["20210305", 43050, 193103, 42600, 43050, 42350], ["20210308", 43200, 203329, 43350, 43600, 43000], ["20210309", 43300, 222205, 43500, 43550, 42350], ["20210310", 43000, 129256, 43750, 43800, 42850], ["20210311", 43350, 271386, 43100, 43800, 43000], ["20210312", 45000, 414652, 44000, 45000, 43850], ["20210315", 45150, 352958, 45350, 46000, 44900], ["20210316", 45200, 249117, 44750, 45300, 44600], ["20210317", 45000, 190575, 45300, 45350, 44500], ["20210318", 44400, 230532, 44800, 45350, 44400], ["20210319", 44500, 171671, 44000, 44600, 43550], ["20210322", 44450, 160720, 44500, 44500, 44000], ["20210323", 43700, 209602, 44550, 44750, 43650], ["20210324", 43850, 165980, 43450, 44300, 43200], ["20210325", 44050, 130338, 43600, 44200, 43500], ["20210326", 45300, 497824, 44250, 45650, 44150], ["20210329", 46350, 789533, 45700, 46750, 45350], ["20210330", 45350, 451927, 46650, 46900, 45300], ["20210331", 45800, 247288, 45400, 46000, 45200], ["20210401", 45100, 227583, 46150, 46150, 45000], ["20210402", 44900, 199478, 45150, 45300, 44600], ["20210405", 45100, 184577, 44950, 45400, 44750], ["20210406", 45650, 341331, 45250, 45950, 45000], ["20210407", 45650, 179646, 45800, 45800, 45250], ["20210408", 45550, 316669, 45750, 46350, 45400], ["20210409", 45950, 289900, 45950, 46300, 45700], ["20210412", 45400, 202777, 46050, 46100, 45250], ["20210413", 45550, 198122, 45200, 45850, 45200], ["20210414", 46800, 574826, 45800, 46850, 45500], ["20210415", 46650, 265753, 46900, 47000, 46400], ["20210416", 46750, 284630, 47150, 47250, 46600], ["20210419", 46350, 283014, 46750, 46750, 46150], ["20210420", 47150, 345453, 46250, 47250, 46200], ["20210421", 46500, 401006, 47000, 47100, 46100], ["20210422", 46550, 247259, 46500, 46900, 46250], ["20210423", 46300, 172900, 46550, 46650, 46000], ["20210426", 46200, 287013, 46400, 46500, 45750], ["20210427", 47150, 385936, 46300, 47200, 45950], ["20210428", 46300, 359428, 47250, 47700, 46100], ["20210429", 46250, 260335, 46250, 46600, 45550], ["20210430", 45300, 381648, 46250, 46350, 45150], ["20210503", 46100, 377758, 45150, 46750, 45050], ["20210504", 46400, 320145, 46500, 46550, 45700], ["20210506", 47000, 305147, 46400, 47050, 46150], ["20210507", 49450, 1592058, 47700, 50600, 47550], ["20210510", 49750, 834718, 50100, 50800, 49550], ["20210511", 50800, 770651, 50100, 51400, 50000], ["20210512", 49800, 597762, 50800, 51800, 49000], ["20210513", 48700, 421925, 48800, 50200, 48400], ["20210514", 49600, 229133, 49300, 49650, 48850], ["20210517", 50500, 364864, 50300, 51000, 49950], ["20210518", 51900, 665328, 51100, 52600, 51000], ["20210520", 51800, 363445, 52000, 52200, 50700], ["20210521", 50900, 540807, 52300, 52800, 50400], ["20210524", 50800, 355098, 51400, 51500, 50200], ["20210525", 52600, 460848, 51400, 52600, 51000], ["20210526", 53700, 613794, 52700, 54400, 52100], ["20210527", 54400, 920923, 53800, 55800, 53700], ["20210528", 53500, 583900, 54700, 54700, 52700], ["20210531", 54200, 395893, 53000, 54300, 52400], ["20210601", 56700, 1136357, 54900, 57300, 54800], ["20210602", 56300, 485922, 57200, 57300, 56200], ["20210603", 56000, 320807, 56800, 57000, 55400], ["20210604", 57400, 486374, 56000, 57600, 55500], ["20210607", 57100, 420525, 57400, 57800, 56300], ["20210608", 56800, 340730, 56800, 57400, 56400], ["20210609", 55300, 753266, 56800, 57700, 55000], ["20210610", 54700, 434713, 55300, 55900, 54500], ["20210611", 55300, 233663, 55200, 55600, 54500], ["20210614", 55600, 256463, 55600, 56200, 54800], ["20210615", 54000, 468127, 55600, 55800, 53600], ["20210616", 54100, 206091, 53700, 54600, 53700], ["20210617", 53000, 426081, 53800, 53800, 52500], ["20210618", 54800, 749741, 53700, 56000, 53500], ["20210621", 54600, 440325, 55400, 56000, 54300], ["20210622", 54400, 330708, 54500, 55700, 53900], ["20210623", 52700, 469871, 54300, 54400, 52600], ["20210624", 52700, 476049, 52400, 52700, 51300], ["20210625", 52800, 307572, 53000, 53400, 52400], ["20210628", 52800, 244860, 53300, 53400, 52500], ["20210629", 52800, 172199, 52900, 53000, 52300], ["20210630", 53100, 232592, 52800, 53200, 52300], ["20210701", 52500, 133276, 53200, 53300, 52400], ["20210702", 53400, 331036, 53000, 54000, 52700], ["20210705", 53100, 182540, 53600, 53600, 52900], ["20210706", 52600, 263615, 53300, 53600, 52300], ["20210707", 52000, 277309, 52800, 52800, 51800], ["20210708", 50500, 453923, 52000, 52200, 50500], ["20210709", 49800, 356307, 49850, 50300, 49150], ["20210712", 50500, 238502, 50200, 50800, 49950], ["20210713", 50400, 157652, 50900, 51200, 50200], ["20210714", 49900, 236435, 50300, 50400, 49600], ["20210715", 50300, 152520, 50200, 50800, 50000], ["20210716", 50400, 143955, 50000, 50500, 49850], ["20210719", 49250, 288802, 49900, 50400, 49200], ["20210720", 49400, 220389, 48850, 49700, 48750], ["20210721", 49400, 163860, 49800, 49850, 49200], ["20210722", 49450, 163399, 49600, 49800, 49400], ["20210723", 50500, 220651, 49500, 50600, 49500], ["20210726", 49900, 216752, 51000, 51100, 49850], ["20210727", 52300, 1604599, 50100, 54200, 50000], ["20210728", 53000, 968204, 52900, 53900, 52200], ["20210729", 52800, 319622, 53400, 53400, 52500], ["20210730", 54000, 555612, 52800, 54200, 52200], ["20210802", 53500, 308292, 53400, 54000, 53200], ["20210803", 53300, 347870, 53500, 53900, 52600], ["20210804", 54400, 396577, 53100, 54500, 53000], ["20210805", 53400, 291303, 54500, 54600, 53400], ["20210806", 55900, 783171, 53800, 56000, 53600], ["20210809", 55400, 665216, 56200, 56900, 55200], ["20210810", 53500, 457065, 54500, 54700, 53200], ["20210811", 51300, 767119, 52000, 52200, 50900], ["20210812", 51500, 313946, 51300, 51800, 50800], ["20210813", 51300, 377118, 51700, 51700, 49950], ["20210817", 49600, 379095, 50900, 51300, 49250], ["20210818", 50000, 244369, 49250, 50300, 49200], ["20210819", 48800, 378580, 49400, 50700, 48750], ["20210820", 47700, 327614, 49100, 49500, 47200], ["20210823", 49150, 245652, 48600, 49600, 48300], ["20210824", 49900, 319669, 49900, 50400, 49250], ["20210825", 50300, 173238, 49900, 51000, 49800], ["20210826", 50300, 217855, 50300, 51200, 50200], ["20210827", 50200, 123468, 50200, 50800, 49850], ["20210830", 50100, 168289, 49850, 50600, 49500], ["20210831", 50200, 291995, 50600, 50600, 49650], ["20210901", 50500, 141441, 49950, 50600, 49900], ["20210902", 49650, 224135, 50400, 50600, 49650], ["20210903", 49650, 208401, 49750, 50100, 49200], ["20210906", 50200, 168731, 49600, 50300, 49350], ["20210907", 50200, 148935, 50300, 50400, 49750], ["20210908", 49650, 163528, 50000, 50500, 49600], ["20210909", 48050, 336815, 49400, 49450, 48050], ["20210910", 49150, 182953, 48200, 49250, 47800], ["20210913", 48400, 246533, 48950, 49600, 48100], ["20210914", 48800, 186881, 48700, 49650, 48600], ["20210915", 48900, 127955, 48800, 49400, 48600], ["20210916", 48350, 192347, 49050, 49050, 48300], ["20210917", 48200, 194157, 48200, 48300, 47650], ["20210923", 47150, 289002, 48200, 48200, 47050], ["20210924", 48800, 933496, 47350, 49600, 46200], ["20210927", 50300, 809050, 50600, 51400, 49950], ["20210928", 49750, 385363, 49600, 50600, 49200], ["20210929", 48100, 344265, 48450, 49300, 47600], ["20210930", 49150, 495596, 50400, 50800, 49100], ["20211001", 49200, 273361, 48800, 49450, 48550], ["20211005", 48350, 325232, 49600, 49650, 47800], ["20211006", 46200, 403016, 48600, 48900, 46150], ["20211007", 46600, 174370, 46600, 47100, 46300], ["20211008", 46750, 184246, 47000, 47350, 46450], ["20211012", 45800, 156181, 46800, 46800, 45800], ["20211013", 46450, 175476, 45950, 47250, 45900], ["20211014", 47450, 144180, 46650, 47650, 46650], ["20211015", 48150, 176251, 47450, 49000, 47300], ["20211018", 48000, 134432, 48050, 48250, 47250], ["20211019", 48250, 167011, 48350, 49100, 47550], ["20211020", 48800, 166856, 48100, 48900, 47900], ["20211021", 47850, 130096, 49000, 49050, 47850], ["20211022", 48400, 111522, 47900, 48800, 47900], ["20211025", 48300, 152571, 48300, 48750, 47550], ["20211026", 48650, 80707, 48300, 48700, 48300], ["20211027", 48350, 102036, 48600, 48650, 48150], ["20211028", 48300, 102882, 48350, 48800, 48250], ["20211029", 48250, 137194, 48500, 48850, 47950], ["20211101", 47650, 144420, 48300, 48450, 47450], ["20211102", 48150, 118183, 47600, 48450, 47600], ["20211103", 47350, 122594, 48100, 48350, 47250], ["20211104", 47450, 104584, 47450, 47750, 47300], ["20211105", 47000, 126890, 47550, 47600, 46650], ["20211108", 47500, 141023, 46900, 47600, 46500], ["20211109", 47750, 122849, 47500, 48000, 47350], ["20211110", 46850, 158980, 47450, 47700, 46600], ["20211111", 46050, 245608, 46300, 47100, 45850], ["20211112", 46900, 88903, 46050, 46950, 46050], ["20211115", 47250, 136939, 46950, 47500, 46800], ["20211116", 47600, 147914, 47300, 47700, 46800], ["20211117", 46550, 180740, 47050, 47500, 46550], ["20211118", 45950, 193931, 46650, 46950, 45800], ["20211119", 45850, 192851, 45750, 46100, 45450], ["20211122", 44800, 324891, 45550, 45550, 44400], ["20211123", 44800, 132929, 44400, 45200, 44350], ["20211124", 44250, 176281, 44800, 44950, 44000], ["20211125", 44000, 111560, 44250, 44600, 43950], ["20211126", 42300, 236000, 43800, 43950, 42150], ["20211129", 41000, 283159, 41000, 41800, 40850], ["20211130", 39350, 391641, 41400, 41500, 38950], ["20211201", 39700, 229413, 39250, 39950, 38950], ["20211202", 40900, 227268, 39200, 40900, 39200], ["20211203", 41700, 221903, 40750, 41700, 40450], ["20211206", 41600, 179657, 41400, 42100, 41200], ["20211207", 42100, 157119, 41650, 42200, 41550], ["20211208", 42000, 165535, 42500, 42550, 41750], ["20211209", 42000, 252765, 42000, 42450, 41900], ["20211210", 42000, 94096, 42000, 42200, 41650], ["20211213", 41150, 172752, 41800, 42050, 41150], ["20211214", 41350, 135257, 41200, 41550, 40850], ["20211215", 41250, 83095, 41500, 41550, 41000], ["20211216", 41150, 104788, 41400, 41550, 41000], ["20211217", 41300, 115200, 40900, 41500, 40700], ["20211220", 40350, 119128, 41300, 41300, 40350], ["20211221", 40850, 91981, 40500, 40950, 40300], ["20211222", 40950, 68490, 40750, 41150, 40650], ["20211223", 41150, 90957, 40950, 41200, 40850], ["20211224", 41400, 109468, 41200, 41650, 41150], ["20211227", 41400, 85125, 41450, 41700, 41300], ["20211228", 41800, 101862, 41400, 41900, 41350], ["20211229", 41500, 166416, 41500, 42200, 41150], ["20211230", 41200, 99119, 41200, 41550, 41100], ["20220103", 41150, 88403, 41100, 41450, 40950], ["20220104", 40850, 115772, 41000, 41050, 40550], ["20220105", 41050, 184667, 40700, 41500, 40550], ["20220106", 40750, 111542, 40600, 41050, 40600], ["20220107", 40850, 99557, 40700, 41100, 40500], ["20220110", 40500, 111760, 40850, 41150, 40150], ["20220111", 39900, 174513, 40250, 40850, 39500], ["20220112", 40200, 102680, 39950, 40450, 39850], ["20220113", 40700, 161394, 40400, 41300, 40350], ["20220114", 39950, 106662, 40500, 40800, 39950], ["20220117", 39900, 149350, 40500, 40800, 39700], ["20220118", 39000, 182251, 40000, 40050, 39000], ["20220119", 38450, 168629, 38650, 39100, 38150], ["20220120", 38800, 95979, 37950, 38950, 37950], ["20220121", 38050, 118935, 38300, 38650, 37950], ["20220124", 37150, 153656, 38050, 38600, 36950], ["20220125", 36300, 193865, 37350, 37500, 36300], ["20220126", 36000, 167634, 36300, 36800, 35850], ["20220127", 34750, 240401, 36050, 36250, 34750], ["20220128", 36150, 179205, 34750, 36200, 34450], ["20220203", 36650, 113022, 36500, 36950, 36400], ["20220204", 37550, 116957, 36700, 38150, 36500], ["20220207", 37450, 172957, 37500, 38100, 37000], ["20220208", 37650, 112941, 37700, 38200, 37150], ["20220209", 38100, 91613, 37800, 38350, 37500], ["20220210", 38100, 96304, 38100, 38550, 38000], ["20220211", 37850, 87773, 37850, 38300, 37550], ["20220214", 36950, 162980, 37250, 37400, 36750], ["20220215", 36550, 99488, 37100, 37300, 36350], ["20220216", 36950, 129347, 36900, 37500, 36800], ["20220217", 37000, 111861, 37150, 37550, 36600], ["20220218", 37200, 85503, 36800, 37200, 36400], ["20220221", 37400, 80371, 36600, 37450, 36550], ["20220222", 36650, 148560, 36750, 37000, 36500], ["20220223", 37400, 81457, 36700, 37550, 36650], ["20220224", 36450, 109551, 36600, 37250, 36200], ["20220225", 37050, 85955, 36700, 37350, 36700], ["20220228", 37750, 101267, 36850, 37850, 36750], ["20220302", 37950, 114525, 37700, 38250, 37550], ["20220303", 38500, 128178, 37950, 38700, 37750], ["20220304", 38900, 125420, 38500, 38950, 38050], ["20220307", 38050, 119384, 38300, 38850, 37800], ["20220308", 37500, 85629, 37750, 38000, 37350], ["20220310", 36650, 297762, 37500, 37650, 36100], ["20220311", 37950, 159085, 36800, 37950, 36550], ["20220314", 36800, 189989, 37500, 38350, 36700], ["20220315", 36400, 103690, 36500, 36750, 36100], ["20220316", 36600, 119034, 36700, 36900, 36350], ["20220317", 37350, 134559, 37150, 37600, 37100], ["20220318", 37450, 103228, 37400, 37500, 37000], ["20220321", 37350, 74448, 37300, 37600, 37100], ["20220322", 37850, 117679, 37450, 38050, 37250], ["20220323", 38150, 102043, 38200, 38200, 37800], ["20220324", 38300, 69186, 37850, 38300, 37750], ["20220325", 37850, 109146, 38250, 38450, 37800], ["20220328", 38000, 158241, 37700, 38300, 37550], ["20220329", 37950, 101620, 37800, 38150, 37750], ["20220330", 37900, 88895, 38300, 38350, 37900], ["20220331", 38200, 73075, 37950, 38200, 37650], ["20220401", 38000, 114691, 38200, 38250, 37800], ["20220404", 38000, 79261, 38000, 38200, 37650], ["20220405", 38050, 81785, 38150, 38250, 37850], ["20220406", 37800, 99097, 37950, 38150, 37700], ["20220407", 36950, 138848, 37600, 37600, 36950], ["20220408", 36800, 97647, 37050, 37050, 36450], ["20220411", 36750, 66675, 36800, 37000, 36450], ["20220412", 36450, 81596, 36550, 36600, 36100], ["20220413", 36800, 62724, 36500, 36850, 36450], ["20220414", 36800, 80112, 36650, 37000, 36500], ["20220415", 36500, 66022, 36600, 36700, 36300], ["20220418", 36350, 112969, 36300, 36500, 36150], ["20220419", 36650, 75637, 36350, 36700, 36250], ["20220420", 36350, 78868, 36700, 36800, 36300], ["20220421", 36800, 140895, 36600, 37150, 36400], ["20220422", 36400, 74778, 36750, 36750, 36300], ["20220425", 35500, 150885, 36150, 36400, 35450], ["20220426", 35400, 110142, 35600, 35800, 35300], ["20220427", 35150, 111152, 34750, 35150, 34700], ["20220428", 35300, 99902, 35150, 35300, 34850], ["20220429", 35650, 90735, 35400, 35700, 35200], ["20220502", 35500, 64874, 35400, 35600, 35250], ["20220503", 35800, 61146, 35500, 35900, 35400], ["20220504", 36150, 116316, 35800, 36500, 35800], ["20220506", 36200, 75676, 35800, 36200, 35750], ["20220509", 35150, 104012, 35900, 36050, 35000], ["20220510", 34750, 117328, 34800, 34950, 33850], ["20220511", 34450, 73750, 34400, 34800, 34250], ["20220512", 33550, 142658, 34200, 34400, 33500], ["20220513", 34800, 111235, 33500, 34850, 33500], ["20220516", 35100, 87441, 34900, 35400, 34700], ["20220517", 35300, 100065, 35100, 35700, 34750], ["20220518", 34700, 83504, 35050, 35300, 34400], ["20220519", 33700, 93861, 33950, 34000, 33500], ["20220520", 34100, 76265, 33750, 34250, 33750], ["20220523", 34200, 56277, 34300, 34450, 33950], ["20220524", 33600, 83798, 34000, 34500, 33550], ["20220525", 33900, 78763, 33800, 34100, 33500], ["20220526", 33750, 89572, 33700, 34150, 33600], ["20220527", 34050, 60605, 33900, 34200, 33850], ["20220530", 34450, 70926, 34250, 34700, 34250], ["20220531", 34450, 111217, 34450, 34650, 34200], ["20220602", 33950, 67239, 34250, 34350, 33900], ["20220603", 34550, 74484, 34150, 34550, 34150], ["20220607", 33750, 98022, 34200, 34650, 33700], ["20220608", 33600, 71741, 33800, 33950, 33500], ["20220609", 33250, 150912, 33550, 33700, 33150], ["20220610", 33000, 98480, 33000, 33200, 32700], ["20220613", 31150, 180406, 32100, 32300, 31150], ["20220614", 30400, 162782, 30250, 30900, 30000], ["20220615", 29400, 164922, 30050, 30500, 29050], ["20220616", 28950, 136792, 29600, 29950, 28950], ["20220617", 28900, 157355, 27900, 28950, 27900], ["20220620", 27650, 160840, 28900, 29050, 27450], ["20220621", 27950, 143875, 27800, 28250, 27550], ["20220622", 26400, 185293, 28050, 28150, 26400], ["20220623", 25800, 217003, 26750, 26950, 25750], ["20220624", 26750, 161432, 25800, 27050, 25750], ["20220627", 27700, 601458, 27000, 27850, 26800], ["20220628", 27650, 133316, 27400, 27850, 27400], ["20220629", 27400, 80770, 27150, 27750, 27150], ["20220630", 26900, 97535, 27200, 27650, 26850], ["20220701", 26800, 120993, 27150, 27600, 26550], ["20220704", 26100, 146788, 26850, 27000, 25800], ["20220705", 26600, 140872, 26150, 26950, 26000], ["20220706", 26000, 128108, 26400, 26800, 26000], ["20220707", 26400, 107379, 26400, 26600, 25900], ["20220708", 26350, 102761, 26500, 26950, 26250], ["20220711", 26100, 79506, 26550, 26550, 25950], ["20220712", 25550, 98427, 26100, 26300, 25400], ["20220713", 26150, 109702, 25550, 26250, 25450], ["20220714", 26000, 115213, 26200, 26250, 25750], ["20220715", 25800, 100111, 26100, 26300, 25500], ["20220718", 26650, 129810, 25900, 26800, 25900], ["20220719", 26550, 86676, 26550, 26850, 26400], ["20220720", 26800, 123878, 27050, 27150, 26600], ["20220721", 26800, 126545, 26800, 26900, 26550], ["20220722", 27150, 200852, 26850, 27450, 26750], ["20220725", 27250, 69349, 27150, 27400, 26950], ["20220726", 27550, 143648, 27000, 27650, 27000], ["20220727", 27900, 114014, 27600, 28100, 27250], ["20220728", 27700, 162008, 28150, 28350, 27700], ["20220729", 28150, 101428, 27750, 28350, 27750], ["20220801", 28300, 125047, 28250, 28700, 28250], ["20220802", 28400, 111430, 28200, 28700, 28050], ["20220803", 28600, 79627, 28500, 28700, 28250], ["20220804", 29000, 102275, 28600, 29200, 28550], ["20220805", 29000, 92276, 29250, 29250, 28900], ["20220808", 29100, 70280, 28950, 29200, 28800], ["20220809", 29550, 89894, 28850, 29650, 28850], ["20220810", 29700, 109608, 29650, 29950, 29550], ["20220811", 29700, 107150, 29850, 30100, 29700], ["20220812", 30000, 62207, 29700, 30150, 29700], ["20220816", 30000, 81892, 30350, 30450, 29950], ["20220817", 29300, 138833, 30000, 30200, 29300], ["20220818", 29150, 86099, 29200, 29350, 28650], ["20220819", 28700, 68255, 29000, 29100, 28500], ["20220822", 28100, 68222, 28300, 28500, 27900], ["20220823", 27650, 75937, 27750, 28100, 27500], ["20220824", 28500, 78037, 27850, 28650, 27600], ["20220825", 28950, 52871, 28500, 29150, 28500], ["20220826", 29750, 114538, 28950, 29800, 28700], ["20220829", 28650, 131479, 29000, 29250, 28550], ["20220830", 29050, 47424, 28650, 29200, 28650], ["20220831", 29300, 54725, 28650, 29500, 28550], ["20220901", 28150, 109167, 29000, 29100, 28150], ["20220902", 27900, 103467, 28150, 28400, 27650], ["20220905", 27950, 55788, 28150, 28350, 27700], ["20220906", 28000, 41218, 27950, 28300, 27800], ["20220907", 27250, 95671, 27750, 27800, 26950], ["20220908", 27450, 99704, 27400, 27700, 27150], ["20220913", 27700, 89452, 27600, 27950, 27550], ["20220914", 26900, 96533, 27150, 27200, 26500], ["20220915", 26700, 86931, 26950, 27050, 26650], ["20220916", 26600, 96972, 26350, 26750, 26350], ["20220919", 26000, 66687, 26350, 26750, 25950], ["20220920", 26150, 79707, 26300, 26350, 25950], ["20220921", 25950, 71886, 25850, 26150, 25650], ["20220922", 25250, 103267, 25800, 25800, 25100], ["20220923", 24550, 118124, 25000, 25400, 24450], ["20220926", 23450, 165714, 23900, 24200, 23200], ["20220927", 24000, 148871, 23450, 24000, 23350], ["20220928", 23450, 128674, 23700, 23900, 22850], ["20220929", 22900, 103454, 23650, 23900, 22900], ["20220930", 22450, 137801, 22800, 23150, 22400], ["20221004", 23200, 83869, 22650, 23400, 22600], ["20221005", 22900, 109418, 23650, 23700, 22800], ["20221006", 23150, 70538, 22950, 23500, 22900], ["20221007", 22900, 69342, 22700, 23100, 22600], ["20221011", 22150, 93387, 22500, 22800, 22050], ["20221012", 22800, 80279, 22050, 22900, 21900], ["20221013", 21850, 85620, 22450, 22700, 21850], ["20221014", 23350, 126495, 22100, 23450, 22100], ["20221017", 22800, 90179, 23050, 23100, 22600], ["20221018", 23300, 62338, 23250, 23400, 22950], ["20221019", 22850, 80116, 23500, 23700, 22800], ["20221020", 23650, 186755, 22800, 23750, 22800], ["20221021", 23050, 109459, 23450, 23650, 23050], ["20221024", 23500, 87324, 23550, 24050, 23300], ["20221025", 23100, 68279, 23750, 23800, 23050], ["20221026", 22800, 58615, 23150, 23250, 22800], ["20221027", 23700, 79822, 22800, 23750, 22650], ["20221028", 25950, 479865, 23600, 26000, 23550], ["20221031", 25200, 206059, 26200, 26200, 25150], ["20221101", 25500, 169886, 25200, 25750, 25100], ["20221102", 25700, 138216, 25350, 26000, 25200], ["20221103", 25300, 96280, 25300, 25700, 25000], ["20221104", 25550, 54678, 25250, 25600, 25200], ["20221107", 25950, 72957, 25650, 26050, 25450], ["20221108", 26800, 136144, 26300, 26900, 26000], ["20221109", 27200, 157172, 27100, 27500, 26800], ["20221110", 27100, 129288, 26850, 27300, 26750], ["20221111", 28000, 150637, 28000, 28100, 27500], ["20221114", 27900, 94153, 28000, 28200, 27850], ["20221115", 28800, 158890, 28350, 28900, 28200], ["20221116", 28450, 84955, 28800, 28900, 28350], ["20221117", 28800, 94024, 28600, 29000, 28150], ["20221118", 28850, 62420, 28750, 29100, 28600], ["20221121", 28500, 110275, 29100, 29100, 28000], ["20221122", 28500, 78675, 28300, 28800, 28250], ["20221123", 28850, 130668, 28600, 29350, 28550], ["20221124", 29250, 101220, 28900, 29300, 28500], ["20221125", 29550, 171545, 29400, 30150, 29100], ["20221128", 29300, 124221, 29500, 29700, 28850], ["20221129", 29750, 91896, 29550, 29850, 28750], ["20221130", 29800, 92035, 29450, 30000, 29400], ["20221201", 30050, 113160, 29800, 30150, 29700], ["20221202", 29750, 105762, 29950, 30150, 29450], ["20221205", 30100, 131726, 29600, 30400, 29600], ["20221206", 29750, 77756, 29800, 30100, 29700], ["20221207", 29800, 99894, 29750, 30000, 29400], ["20221208", 29900, 142347, 30150, 30150, 29700], ["20221209", 30200, 154404, 29900, 30300, 29850], ["20221212", 30050, 47378, 30350, 30400, 30050], ["20221213", 29950, 41713, 30350, 30350, 29950], ["20221214", 30150, 94147, 30100, 30150, 29600], ["20221215", 29850, 75343, 30150, 30300, 29850], ["20221216", 28700, 189213, 29550, 29800, 28700], ["20221219", 28650, 102446, 28450, 29150, 28200], ["20221220", 28550, 122923, 28950, 29050, 27950], ["20221221", 28750, 66333, 28900, 29050, 28550], ["20221222", 28850, 62541, 28750, 29000, 28550], ["20221223", 28300, 90803, 28850, 28850, 28150], ["20221226", 28550, 89130, 28050, 28600, 28050], ["20221227", 28500, 91931, 28600, 28800, 28250], ["20221228", 28450, 135202, 27800, 28600, 27600], ["20221229", 28300, 147874, 28200, 28600, 27750], ["20230102", 26600, 157820, 28350, 28400, 26600], ["20230103", 27000, 183310, 26550, 27200, 26300], ["20230104", 28000, 84337, 26750, 28100, 26750], ["20230105", 28050, 80625, 27800, 28400, 27700], ["20230106", 28450, 110782, 27700, 28600, 27700], ["20230109", 29500, 67033, 28650, 29500, 28500], ["20230110", 29550, 81061, 29500, 29650, 29050], ["20230111", 29250, 88683, 29450, 29600, 29050], ["20230112", 29300, 73733, 29250, 29500, 29100], ["20230113", 29250, 89912, 29400, 29600, 28900], ["20230116", 29600, 113884, 29250, 29950, 29050], ["20230117", 29350, 56452, 29300, 29800, 29300], ["20230118", 29450, 113882, 29250, 29550, 28750], ["20230119", 29900, 89709, 29100, 30000, 29100], ["20230120", 30550, 164055, 29800, 30600, 29800], ["20230125", 30600, 108513, 30700, 30950, 30450], ["20230126", 30800, 167159, 30350, 31300, 30100], ["20230127", 30500, 67798, 30500, 31000, 30450], ["20230130", 29750, 66580, 30150, 30500, 29700], ["20230131", 29800, 65237, 29700, 30000, 29400], ["20230201", 30150, 118736, 29600, 30350, 29400], ["20230202", 29200, 120820, 30100, 30350, 29200], ["20230203", 29350, 72486, 29250, 29600, 29000], ["20230206", 28950, 73641, 29150, 29550, 28550], ["20230207", 28700, 61298, 28800, 29050, 28500], ["20230208", 28800, 46925, 28600, 28900, 28500], ["20230209", 28650, 91369, 28550, 28750, 28150], ["20230210", 28300, 62037, 28250, 28600, 28050], ["20230213", 28850, 85897, 28350, 29050, 27950], ["20230214", 29000, 54813, 29050, 29200, 28800], ["20230215", 28100, 62839, 28850, 29100, 28100], ["20230216", 28500, 62061, 28100, 28700, 28100], ["20230217", 28200, 51580, 28100, 28550, 28000], ["20230220", 28750, 46432, 28150, 28850, 28000], ["20230221", 28500, 53179, 28500, 28950, 28450], ["20230222", 28100, 45067, 28350, 28450, 27950], ["20230223", 28750, 63319, 28100, 28850, 28100], ["20230224", 28200, 59142, 28550, 28800, 28100], ["20230227", 27700, 59134, 27900, 28050, 27450], ["20230228", 27750, 54272, 27700, 28150, 27550], ["20230302", 27750, 64779, 27550, 28050, 27500], ["20230303", 27800, 37130, 27600, 28000, 27550], ["20230306", 27900, 50337, 27850, 28100, 27650], ["20230307", 27700, 45870, 27950, 27950, 27550], ["20230308", 27000, 97680, 27500, 27800, 27000], ["20230309", 27150, 69785, 27000, 27250, 26800], ["20230310", 26450, 71223, 27000, 27100, 26400], ["20230313", 26450, 70597, 26400, 26600, 25850], ["20230314", 25550, 68923, 26000, 26300, 25500], ["20230315", 26050, 78572, 25650, 26200, 25400], ["20230316", 25550, 63024, 25500, 25950, 25300], ["20230317", 25900, 69607, 25600, 26250, 25600], ["20230320", 26100, 42127, 26200, 26750, 26050], ["20230321", 26150, 37085, 26100, 26400, 26000], ["20230322", 25900, 44017, 26150, 26250, 25750], ["20230323", 25850, 56278, 25900, 25900, 25450], ["20230324", 25950, 52549, 25650, 26000, 25600], ["20230327", 25800, 46927, 26050, 26150, 25450], ["20230328", 26400, 58702, 25750, 26400, 25750], ["20230329", 26150, 57920, 26500, 26650, 25950], ["20230330", 29700, 965049, 26000, 30250, 25850], ["20230331", 31700, 1770220, 29850, 33650, 29700], ["20230403", 30850, 343195, 31500, 31650, 30450], ["20230404", 35600, 1691886, 30800, 36250, 30550], ["20230405", 35100, 734439, 36100, 36250, 34750], ["20230406", 33100, 751505, 34950, 35300, 32350], ["20230407", 34450, 537048, 33200, 34700, 32550], ["20230410", 35550, 747047, 34050, 36450, 32850], ["20230411", 35100, 383945, 35450, 35550, 34050], ["20230412", 36450, 858138, 34750, 37650, 34700], ["20230413", 37600, 479856, 36000, 37600, 35650], ["20230414", 34400, 1137994, 36700, 37100, 33750], ["20230417", 34050, 271714, 34400, 34750, 33700], ["20230418", 33600, 349444, 33900, 34150, 33000], ["20230419", 34350, 429937, 33600, 35450, 33550], ["20230420", 35050, 272839, 34350, 35200, 33850], ["20230421", 35000, 224790, 35000, 35400, 34050], ["20230424", 34700, 172697, 34950, 35200, 34150], ["20230425", 35250, 274392, 34250, 35450, 34150], ["20230426", 34400, 176506, 35300, 35750, 34300], ["20230427", 32700, 348652, 34050, 34100, 31400], ["20230428", 33500, 146592, 32950, 33700, 32650], ["20230502", 33600, 93366, 33200, 33900, 33200], ["20230503", 33650, 143034, 33550, 34650, 33200], ["20230504", 35900, 923268, 33950, 37300, 33950], ["20230508", 35050, 211952, 35500, 35600, 34750], ["20230509", 36500, 372920, 35100, 37350, 34900], ["20230510", 37800, 640647, 36550, 38400, 36500], ["20230511", 42100, 1830891, 38100, 43200, 38100], ["20230512", 42100, 831334, 41700, 42900, 40750], ["20230515", 40750, 394147, 41500, 41650, 40200], ["20230516", 40850, 331106, 41000, 41500, 40700], ["20230517", 41350, 338989, 40850, 42250, 40700], ["20230518", 42700, 440077, 41550, 42950, 41550], ["20230519", 43500, 464770, 42700, 44000, 42500], ["20230522", 44100, 415410, 43900, 44550, 43200], ["20230523", 43800, 391012, 44250, 44700, 43200], ["20230524", 42850, 667858, 43800, 43800, 41650], ["20230525", 43450, 387530, 42500, 43650, 42450], ["20230526", 42950, 338694, 43250, 43600, 42600], ["20230530", 42900, 346584, 43000, 43650, 42050], ["20230531", 41850, 632495, 42550, 43300, 40900], ["20230601", 40300, 371654, 41850, 41950, 39900], ["20230602", 40250, 206916, 40150, 40650, 39450], ["20230605", 41400, 200458, 40250, 41600, 40100], ["20230607", 42200, 220992, 41450, 42950, 41100], ["20230608", 42350, 250572, 42200, 42650, 41700], ["20230609", 41900, 106825, 42400, 42400, 41600], ["20230612", 42350, 94157, 42150, 42500, 41750], ["20230613", 42500, 199789, 42550, 43750, 42250], ["20230614", 42700, 138821, 42900, 43000, 41950], ["20230615", 42650, 123631, 42700, 43050, 42200], ["20230616", 42850, 226325, 42300, 43450, 42150], ["20230619", 43450, 216675, 44000, 44350, 43150], ["20230620", 43100, 181198, 43000, 43350, 42150], ["20230621", 43300, 165177, 43250, 43750, 42500], ["20230622", 43300, 95814, 43200, 43450, 42750], ["20230623", 42900, 115461, 43150, 43400, 42500], ["20230626", 43100, 145788, 42950, 43500, 42550], ["20230627", 40950, 986352, 41350, 41450, 37600], ["20230628", 40450, 104653, 40450, 40950, 40000], ["20230629", 39700, 148808, 40800, 40850, 39650], ["20230630", 40250, 120207, 40000, 40650, 39700], ["20230703", 40000, 137805, 39700, 40350, 39700], ["20230704", 39100, 152701, 39650, 39850, 38950], ["20230705", 39550, 167311, 38850, 39850, 38000], ["20230706", 39050, 158403, 40450, 40450, 38750], ["20230707", 39450, 103669, 38600, 39600, 38600], ["20230710", 39650, 122091, 39450, 40500, 38900], ["20230711", 40450, 139303, 39900, 40850, 39500], ["20230712", 40250, 115666, 40500, 41000, 40250], ["20230713", 40650, 205068, 40700, 41000, 40150], ["20230714", 40750, 199536, 40700, 41000, 39750], ["20230717", 42000, 207850, 40350, 42550, 40350], ["20230718", 42150, 135028, 42300, 42400, 41300], ["20230719", 42100, 141975, 42000, 42800, 41600], ["20230720", 43400, 231429, 42000, 43800, 41750], ["20230721", 42100, 153968, 43650, 43800, 41700], ["20230724", 41200, 207735, 41450, 42100, 40700], ["20230725", 41750, 120738, 40900, 41800, 40900], ["20230726", 40550, 206719, 41800, 41850, 40000], ["20230727", 41450, 164878, 40700, 42100, 40400], ["20230728", 42000, 145321, 41500, 42700, 40500], ["20230731", 41800, 132628, 42550, 42600, 41600], ["20230801", 43350, 156192, 41600, 43500, 41500], ["20230802", 41650, 293991, 43050, 43100, 40350], ["20230803", 41200, 106701, 41650, 42200, 41150], ["20230804", 43100, 189072, 41200, 43150, 41050], ["20230807", 42850, 236484, 43100, 44200, 42500], ["20230808", 43300, 277903, 42900, 44100, 42600], ["20230809", 43450, 139347, 43300, 44000, 42700], ["20230810", 46050, 525526, 43500, 46350, 43050], ["20230811", 45350, 284394, 45700, 46000, 44800], ["20230814", 42300, 447002, 45350, 45400, 41200], ["20230816", 42550, 166657, 42300, 43100, 41500], ["20230817", 42850, 187451, 42500, 43300, 41700], ["20230818", 42900, 149253, 42450, 43450, 42250], ["20230821", 42700, 119678, 42900, 43300, 42150], ["20230822", 46900, 1084224, 42700, 47400, 42200], ["20230823", 49300, 1525996, 46300, 50400, 46200], ["20230824", 47100, 594767, 49000, 49050, 46300], ["20230825", 45800, 242925, 47100, 47100, 45800], ["20230828", 45000, 201836, 45800, 46050, 44750], ["20230829", 45250, 188855, 45300, 45500, 44400], ["20230830", 44700, 168101, 45250, 45700, 44450], ["20230831", 45000, 174922, 44450, 45600, 44450], ["20230901", 44650, 146400, 44850, 45500, 44400], ["20230904", 44650, 223742, 44750, 45850, 43250], ["20230905", 43950, 135824, 44600, 44700, 43600], ["20230906", 42750, 202620, 44000, 44100, 42700], ["20230907", 41400, 245607, 42300, 42900, 41250], ["20230908", 41900, 103889, 41400, 42050, 41350], ["20230911", 41900, 173356, 41700, 42500, 40800], ["20230912", 41200, 112840, 42350, 42600, 41200], ["20230913", 40900, 145540, 41200, 41750, 40550], ["20230914", 41600, 181076, 40900, 41800, 40450], ["20230915", 42200, 176647, 41650, 42750, 41600], ["20230918", 42500, 143948, 42000, 43100, 41700], ["20230919", 42100, 130822, 42350, 42950, 41850], ["20230920", 43200, 264609, 41950, 43700, 41950], ["20230921", 42800, 138523, 43100, 43500, 42650], ["20230922", 43250, 176164, 42600, 43700, 41600], ["20230925", 43650, 170257, 43600, 44200, 43250], ["20230926", 43000, 130024, 43250, 43750, 42800], ["20230927", 43800, 137548, 42500, 44150, 42450], ["20231004", 43500, 209175, 44150, 44200, 42900], ["20231005", 42800, 149974, 43500, 43900, 42500], ["20231006", 44100, 183944, 42850, 44400, 42800], ["20231010", 44100, 176110, 44550, 44550, 43500], ["20231011", 44800, 123684, 44150, 44850, 44150], ["20231012", 45350, 177122, 44950, 45400, 44350], ["20231013", 46050, 292676, 44900, 46400, 44900], ["20231016", 43700, 356155, 45950, 46300, 43300], ["20231017", 44100, 180307, 44000, 44400, 43400], ["20231018", 45700, 351734, 44300, 45950, 44100], ["20231019", 46200, 160569, 45100, 46200, 45100], ["20231020", 45450, 290240, 46350, 46600, 45150], ["20231023", 45950, 197881, 45500, 46150, 45350], ["20231024", 46750, 246181, 46300, 47500, 45650], ["20231025", 46000, 240710, 46750, 47700, 44650], ["20231026", 46700, 236188, 46250, 46950, 45250], ["20231027", 43500, 322501, 46700, 46700, 42400], ["20231030", 44150, 74681, 43700, 44350, 43500], ["20231031", 43200, 225786, 44200, 44700, 42550], ["20231101", 42350, 166967, 43350, 44050, 41850], ["20231102", 42300, 93945, 42350, 42700, 41850], ["20231103", 43600, 81562, 42700, 43700, 42400], ["20231106", 47000, 206581, 44900, 47000, 44550], ["20231107", 47100, 189820, 47150, 48350, 46250], ["20231108", 47350, 108976, 47350, 48150, 46850], ["20231109", 47650, 113423, 46900, 47800, 46900], ["20231110", 48200, 82224, 47100, 48350, 47050], ["20231113", 48250, 62365, 48300, 48450, 47550], ["20231114", 47900, 76385, 48800, 48800, 47000], ["20231115", 48650, 89462, 48900, 48900, 48100], ["20231116", 47200, 59177, 48600, 48750, 47200], ["20231117", 47050, 130064, 46850, 47800, 45750], ["20231120", 45950, 87984, 47050, 47250, 45500], ["20231121", 45750, 35749, 46050, 46450, 45750], ["20231122", 45950, 39936, 45300, 46200, 45200], ["20231123", 45950, 46225, 45950, 46250, 45450], ["20231124", 45500, 62009, 45900, 46100, 44850], ["20231127", 45450, 53587, 45850, 45850, 45100], ["20231128", 45700, 44640, 45900, 45900, 45250], ["20231129", 44700, 83468, 45450, 46250, 44100], ["20231130", 44300, 78211, 44700, 45050, 43950], ["20231201", 43750, 79447, 44050, 44900, 43750], ["20231204", 45100, 94385, 43950, 45450, 43200], ["20231205", 45200, 94852, 44600, 45850, 43850], ["20231206", 45000, 40979, 45500, 45900, 44800], ["20231207", 44600, 52785, 44700, 45100, 44300], ["20231208", 44350, 31620, 44850, 45000, 44250], ["20231211", 43950, 57763, 44350, 44600, 43800], ["20231212", 44200, 75918, 44400, 44700, 43950], ["20231213", 44300, 63174, 44500, 44950, 44050], ["20231214", 45100, 202240, 44900, 45600, 44450], ["20231215", 45850, 123467, 45000, 46950, 45000], ["20231218", 46050, 79444, 45550, 46650, 45100], ["20231219", 46250, 44794, 46050, 46450, 45750], ["20231220", 46350, 104812, 46500, 47100, 45850], ["20231221", 44800, 92860, 45800, 46300, 44600], ["20231222", 45050, 53033, 45000, 45650, 44850], ["20231226", 45900, 108190, 45500, 46150, 45150], ["20231227", 44100, 87983, 45450, 45500, 43550], ["20231228", 44350, 52717, 44500, 44800, 43850], ["20240102", 42500, 117385, 44100, 44700, 42050], ["20240103", 42100, 69044, 42600, 42650, 41850], ["20240104", 42000, 53597, 42100, 42550, 41550], ["20240105", 41650, 55296, 42050, 42500, 41150], ["20240108", 41150, 51730, 41200, 41750, 40700], ["20240109", 41750, 37389, 41950, 42100, 41300], ["20240110", 41100, 21782, 41650, 42100, 41100], ["20240111", 40550, 36340, 41600, 41650, 40550], ["20240112", 40300, 43157, 40600, 40700, 39500], ["20240115", 40450, 57746, 39800, 41350, 39800], ["20240116", 40200, 43476, 40500, 40850, 39850], ["20240117", 39950, 37272, 40750, 40750, 39450], ["20240118", 40150, 28289, 39650, 40300, 39650], ["20240119", 39800, 29863, 39800, 41000, 39800], ["20240122", 39700, 32167, 40200, 40350, 39400], ["20240123", 40050, 21557, 40450, 40450, 39650], ["20240124", 39350, 60330, 39800, 40000, 39000], ["20240125", 39700, 32561, 39000, 39700, 38800], ["20240126", 40000, 38852, 39350, 40450, 39200], ["20240129", 39900, 25682, 40050, 40450, 39900], ["20240130", 40350, 56683, 39900, 40900, 39900], ["20240131", 40600, 36018, 40350, 40800, 39850], ["20240201", 41050, 63230, 40000, 41350, 40000], ["20240202", 41650, 60632, 40650, 42000, 40600], ["20240205", 41600, 38635, 41500, 41850, 41000], ["20240206", 41500, 26315, 40950, 41750, 40950], ["20240207", 41450, 35346, 41950, 42000, 41450], ["20240208", 41250, 63775, 41850, 42150, 41250], ["20240213", 42050, 58618, 41750, 42400, 41350], ["20240214", 41400, 56616, 41000, 41900, 40700], ["20240215", 41550, 39264, 42400, 42400, 41500], ["20240216", 42500, 69016, 42100, 42800, 41650], ["20240219", 42800, 50616, 42500, 43000, 42350], ["20240220", 41300, 47007, 42350, 42800, 41250], ["20240221", 41500, 30494, 41850, 42150, 41300], ["20240222", 41650, 36003, 41900, 41950, 40900], ["20240223", 41400, 35103, 41700, 42200, 41050], ["20240226", 40850, 45517, 42000, 42000, 40750], ["20240227", 40000, 56902, 41300, 41400, 39950], ["20240228", 40050, 37366, 40450, 40650, 39750], ["20240229", 39900, 85948, 39850, 40400, 39800], ["20240304", 40550, 96618, 40700, 41200, 40150], ["20240305", 40200, 78109, 40100, 40750, 39600], ["20240306", 39900, 25449, 40500, 40600, 39700], ["20240307", 40450, 42239, 39900, 40700, 39700], ["20240308", 40600, 41604, 41050, 41400, 40250], ["20240311", 40300, 80449, 40000, 41150, 39000], ["20240312", 40650, 42950, 40750, 40850, 40000], ["20240313", 41900, 163558, 40600, 42450, 40600], ["20240314", 41350, 113645, 42300, 42300, 41050], ["20240315", 40350, 61807, 41050, 41550, 40350], ["20240318", 40750, 55829, 41300, 41650, 40550], ["20240319", 40850, 39066, 40300, 41150, 40300], ["20240320", 40450, 28380, 41400, 41400, 40250], ["20240321", 41300, 67068, 41000, 41700, 40500], ["20240322", 40950, 66880, 40850, 41500, 40600], ["20240325", 40400, 39872, 40950, 41150, 40100], ["20240326", 40350, 38877, 40900, 41050, 40350], ["20240327", 40750, 63094, 40050, 41050, 40050], ["20240328", 41450, 85687, 40750, 42650, 40650], ["20240329", 41050, 33415, 41900, 41950, 41050], ["20240401", 41400, 30888, 41800, 41800, 40900], ["20240402", 40600, 45887, 40950, 41500, 40600], ["20240403", 40500, 129609, 40500, 40850, 40050], ["20240404", 40500, 38315, 41200, 41250, 40450], ["20240405", 40250, 37790, 40100, 40500, 40050], ["20240408", 40450, 69708, 40050, 41150, 39850], ["20240409", 40300, 46739, 40950, 40950, 39950], ["20240411", 39800, 76253, 39750, 40400, 39300], ["20240412", 40000, 46478, 39550, 40550, 39500], ["20240415", 40350, 48965, 40050, 40450, 39600], ["20240416", 40100, 52165, 39950, 40450, 39750], ["20240417", 39600, 42900, 40100, 40300, 39300], ["20240418", 40000, 44532, 39950, 40100, 39450], ["20240419", 39500, 57853, 39500, 40000, 39400], ["20240422", 40450, 64855, 40300, 40450, 39750], ["20240423", 40500, 40425, 40100, 40600, 39950], ["20240424", 40000, 38749, 40800, 40800, 39850], ["20240425", 39850, 22727, 39650, 40200, 39650], ["20240426", 40100, 12437, 40150, 40150, 39900], ["20240429", 40500, 32065, 40400, 40500, 39900], ["20240430", 40500, 24088, 40100, 40500, 40000], ["20240502", 40100, 19799, 40000, 40500, 40000], ["20240503", 40250, 17576, 40450, 40500, 39950], ["20240507", 40350, 37944, 40400, 40700, 40050], ["20240508", 40500, 29021, 40700, 40750, 40200], ["20240509", 40450, 76986, 40650, 41150, 40350], ["20240510", 40900, 42319, 40850, 41200, 40450], ["20240513", 40600, 44603, 40900, 41000, 40250], ["20240514", 41150, 79185, 40600, 41600, 40350], ["20240516", 41450, 79132, 41750, 42100, 41200], ["20240517", 40850, 35373, 40550, 41050, 40550], ["20240520", 40500, 45972, 41300, 41350, 40400], ["20240521", 40000, 49578, 40300, 40600, 39950], ["20240522", 40000, 48639, 39900, 40950, 39850], ["20240523", 39950, 27412, 39900, 40700, 39900], ["20240524", 39500, 52799, 39850, 40100, 39350], ["20240527", 39950, 31414, 39650, 40500, 39550], ["20240528", 39800, 29101, 39800, 40100, 39800], ["20240529", 38850, 90705, 39500, 40500, 38500], ["20240530", 37750, 96741, 38600, 38800, 37550], ["20240531", 40150, 107686, 37900, 40150, 37900], ["20240603", 40400, 66303, 40150, 40450, 39700], ["20240604", 40100, 51968, 39900, 40500, 39800], ["20240605", 40500, 75555, 39950, 40800, 39700], ["20240607", 40100, 102660, 40400, 40950, 39750], ["20240610", 40200, 47449, 39800, 40750, 39650], ["20240611", 40150, 58835, 40200, 40750, 39750], ["20240612", 41000, 87690, 39900, 41350, 39900], ["20240613", 42200, 218883, 41050, 42600, 40750], ["20240614", 44150, 202864, 41800, 44200, 41700], ["20240617", 43300, 65940, 43750, 44250, 42750], ["20240618", 43600, 55392, 43300, 44200, 42900], ["20240619", 43950, 88344, 44000, 44350, 42700], ["20240620", 46850, 268475, 43600, 47350, 43600], ["20240621", 46350, 122654, 46350, 47400, 45700], ["20240624", 46750, 139061, 46500, 47400, 45700], ["20240625", 46650, 128423, 47200, 47500, 46000], ["20240626", 46100, 100386, 46400, 47300, 45850], ["20240627", 43200, 96218, 44700, 45050, 43100], ["20240628", 44250, 77409, 43200, 45100, 42900], ["20240701", 43000, 67528, 43950, 44150, 41600], ["20240702", 41950, 50345, 42500, 43000, 41750], ["20240703", 41450, 59124, 41900, 42200, 41200], ["20240704", 42350, 42930, 41400, 42400, 41250], ["20240705", 42250, 56008, 42500, 42850, 41950], ["20240708", 42050, 21553, 41700, 42450, 41600], ["20240709", 42250, 17790, 42450, 42650, 41950], ["20240710", 42300, 24609, 42200, 42900, 42050], ["20240711", 41600, 75228, 42850, 42850, 41600], ["20240712", 43050, 89100, 42200, 43650, 42100], ["20240715", 43950, 138316, 44200, 45450, 43750], ["20240716", 47950, 514515, 44850, 48500, 44050], ["20240717", 46900, 138410, 47450, 48300, 46300], ["20240718", 44250, 218536, 46500, 46700, 43850], ["20240719", 46000, 286450, 44200, 47400, 43050], ["20240722", 43900, 195082, 46200, 46250, 43450], ["20240723", 43250, 66114, 43550, 44000, 42950], ["20240724", 42950, 64206, 42950, 43450, 42550], ["20240725", 42200, 107966, 43350, 43500, 42150], ["20240726", 42500, 80545, 42200, 42650, 42100], ["20240729", 42000, 105743, 42550, 42750, 41900], ["20240730", 41600, 94049, 41700, 42350, 41500], ["20240731", 42650, 59173, 42000, 43000, 41550], ["20240801", 43500, 66461, 42550, 44000, 42550], ["20240802", 43100, 41363, 43000, 43300, 42400], ["20240805", 39750, 213734, 41650, 42000, 39100], ["20240806", 40700, 119219, 40250, 42100, 40000], ["20240807", 41000, 60396, 40250, 41700, 40200], ["20240808", 41450, 100338, 41000, 42350, 40550], ["20240809", 42150, 46942, 41650, 42500, 41600], ["20240812", 42500, 35267, 42200, 42750, 42100], ["20240813", 42100, 37463, 42200, 42800, 42100], ["20240814", 42450, 26653, 42350, 42650, 42200], ["20240816", 43200, 97823, 43000, 43900, 42450], ["20240819", 43350, 55491, 43700, 43800, 42950], ["20240820", 43200, 43112, 43750, 43850, 43100], ["20240821", 43850, 43303, 43600, 43850, 43150], ["20240822", 43100, 82060, 43850, 43950, 42850], ["20240823", 42900, 37879, 43300, 43400, 42600], ["20240826", 43400, 38699, 42950, 43500, 42900], ["20240827", 43100, 56826, 43700, 43700, 42150], ["20240828", 42750, 35103, 42800, 43300, 42500], ["20240829", 42400, 40152, 43050, 43050, 42050], ["20240830", 42000, 43396, 42800, 42800, 41850], ["20240902", 41950, 43765, 41950, 42200, 41550], ["20240903", 42650, 28859, 41950, 42850, 41900], ["20240904", 41700, 56371, 42500, 42500, 41350], ["20240905", 42050, 25593, 41850, 42450, 41600], ["20240906", 41600, 54901, 42300, 42300, 40750], ["20240909", 41900, 29646, 41000, 42000, 39600], ["20240910", 41700, 22851, 41600, 42150, 41450], ["20240911", 41900, 28492, 42000, 42050, 41400], ["20240912", 42100, 77641, 42000, 42400, 41400], ["20240913", 43150, 60311, 42550, 43150, 41750], ["20240919", 43450, 62888, 43550, 43750, 42850], ["20240920", 42350, 44892, 43450, 43650, 42350], ["20240923", 43200, 83748, 42900, 43700, 42300], ["20240924", 43600, 37401, 43750, 43750, 43000], ["20240925", 43550, 110240, 44950, 45650, 43450], ["20240926", 43750, 74814, 44000, 44150, 43300], ["20240927", 44150, 87589, 43600, 45200, 43450], ["20240930", 45500, 129260, 44550, 45850, 44150], ["20241002", 43750, 70073, 45450, 45800, 43750], ["20241004", 43800, 31050, 43750, 44150, 43400], ["20241007", 43800, 40378, 43800, 44150, 43300], ["20241008", 43050, 48643, 43700, 44000, 43050], ["20241010", 43550, 96389, 43700, 44550, 43200], ["20241011", 43900, 171566, 44000, 44300, 43600], ["20241014", 43500, 58573, 43850, 44200, 43050], ["20241015", 43900, 46777, 43450, 43950, 43250], ["20241016", 42900, 67486, 43500, 44100, 42900], ["20241017", 44100, 117944, 43400, 45350, 43300], ["20241018", 44750, 96814, 44550, 45000, 44000], ["20241021", 44550, 50158, 45000, 45050, 44300], ["20241022", 44200, 89378, 43650, 44700, 43050], ["20241023", 44500, 68765, 44450, 45200, 44200], ["20241024", 44900, 52573, 44800, 45100, 44350], ["20241025", 44600, 45837, 44650, 44850, 44250], ["20241028", 45200, 33275, 44600, 45200, 44350], ["20241029", 46700, 194517, 45400, 47400, 44950], ["20241030", 46700, 47120, 47000, 47000, 46000], ["20241031", 47300, 80695, 46800, 47400, 45900], ["20241101", 45900, 66002, 46900, 47050, 45700], ["20241104", 45500, 83664, 45700, 45750, 44600], ["20241105", 45650, 48084, 45000, 45700, 44700], ["20241106", 47400, 231043, 45500, 48700, 45500], ["20241107", 47400, 84385, 46800, 47500, 46650], ["20241108", 50800, 528355, 47900, 51800, 47250], ["20241111", 50200, 216245, 50500, 51000, 48600], ["20241112", 48950, 177717, 49800, 51800, 48350], ["20241113", 48100, 137177, 48550, 49050, 47500], ["20241114", 48250, 230517, 48050, 49400, 46350], ["20241115", 51700, 453398, 49750, 52900, 48800], ["20241118", 51100, 158652, 51500, 52000, 50200], ["20241119", 50500, 93004, 50800, 51900, 50200], ["20241120", 51700, 100702, 50600, 51900, 50100], ["20241121", 51600, 93366, 52200, 52300, 50500], ["20241122", 51000, 56248, 51200, 51800, 50700], ["20241125", 51800, 145786, 51800, 53200, 51500], ["20241126", 51700, 96699, 51700, 52900, 51300], ["20241127", 53800, 556616, 54600, 55700, 52900], ["20241128", 52900, 116321, 53800, 54000, 52600], ["20241129", 53400, 126373, 53000, 54300, 52500], ["20241202", 51900, 150409, 54200, 54600, 51800], ["20241203", 51500, 88933, 52400, 52400, 50800], ["20241204", 53300, 296706, 51400, 53900, 50400], ["20241205", 52400, 141827, 52300, 53700, 51500], ["20241206", 51700, 230206, 52400, 52600, 50600], ["20241209", 48600, 255511, 51000, 51400, 48200], ["20241210", 48850, 110432, 49100, 50500, 48800], ["20241211", 50000, 60303, 49050, 50000, 48650], ["20241212", 50400, 313622, 50500, 51600, 49500], ["20241213", 57100, 900536, 51800, 58000, 51600], ["20241216", 56700, 373889, 57800, 60500, 56100], ["20241217", 56700, 244274, 57100, 57300, 54900], ["20241218", 58500, 264098, 56400, 59200, 56400], ["20241219", 58700, 254662, 58600, 59300, 56700], ["20241220", 58900, 161646, 58900, 59800, 58200], ["20241223", 59100, 232146, 58900, 60500, 58700], ["20241224", 59500, 152368, 59000, 59500, 58200], ["20241226", 58600, 284163, 59700, 60100, 57500], ["20241227", 54000, 372477, 55500, 55900, 52800], ["20241230", 52400, 190796, 53300, 53700, 51800], ["20250102", 51100, 284631, 52200, 52200, 50100], ["20250103", 50800, 165098, 50900, 51500, 50700], ["20250106", 49100, 387261, 51000, 51100, 48600], ["20250107", 49200, 218592, 49100, 49750, 48400], ["20250108", 48700, 181185, 48900, 49200, 48450], ["20250109", 48100, 362363, 48800, 48800, 47550], ["20250110", 49100, 245807, 48050, 49350, 47350], ["20250113", 49100, 334592, 49000, 50400, 48400], ["20250114", 50200, 178607, 49400, 50500, 49350], ["20250115", 50200, 121219, 50600, 51400, 49850], ["20250116", 50300, 142746, 50700, 50800, 49400], ["20250117", 50500, 128404, 49900, 50700, 49700], ["20250120", 49800, 91390, 50500, 50600, 49650], ["20250121", 51000, 377443, 49500, 51700, 49500], ["20250122", 52700, 253422, 50900, 53200, 50700], ["20250123", 51700, 177817, 53100, 53700, 51500], ["20250124", 54000, 275007, 52000, 54500, 51100], ["20250131", 53000, 180143, 53000, 53500, 51600], ["20250203", 50200, 172149, 51600, 52500, 50000], ["20250204", 49900, 179480, 50800, 51700, 49800], ["20250205", 50600, 101513, 49950, 51100, 49950], ["20250206", 52000, 111339, 51000, 52400, 50800], ["20250207", 51400, 72411, 51500, 52500, 51400], ["20250210", 53200, 208125, 52200, 53900, 51900], ["20250211", 55100, 289538, 52800, 56400, 52400], ["20250212", 53700, 99221, 55100, 55200, 53600], ["20250213", 55700, 341089, 54300, 57900, 53800], ["20250214", 56200, 144560, 55700, 57000, 54900], ["20250217", 55700, 125215, 56600, 57100, 54900], ["20250218", 56100, 200275, 55200, 57700, 54900], ["20250219", 56100, 120283, 56300, 56500, 55000], ["20250220", 55200, 156446, 55600, 56300, 54600], ["20250221", 54500, 104738, 55200, 55200, 54000], ["20250224", 54500, 78794, 53800, 54600, 53600], ["20250225", 55000, 98033, 54000, 55100, 53600], ["20250226", 56600, 173658, 55100, 57000, 54700], ["20250227", 57100, 112000, 56600, 57200, 56000], ["20250228", 55000, 149287, 56600, 57500, 55000], ["20250304", 55700, 80613, 55000, 56300, 53200], ["20250305", 56600, 110596, 56200, 57000, 55700], ["20250306", 56400, 133468, 56600, 58000, 55700], ["20250307", 53700, 206989, 55800, 56400, 53500], ["20250310", 54400, 97330, 53200, 54800, 52600], ["20250311", 53200, 79173, 53400, 54300, 52800], ["20250312", 53300, 119309, 53000, 54800, 52700], ["20250313", 55300, 213823, 53300, 56100, 53300], ["20250314", 55500, 71515, 55500, 56400, 55500], ["20250317", 56100, 80806, 56100, 56300, 55000], ["20250318", 55600, 65824, 56600, 56700, 55100], ["20250319", 55900, 65422, 55300, 56300, 55300], ["20250320", 54200, 96370, 55800, 55900, 54100], ["20250321", 54400, 131881, 54000, 54850, 53300], ["20250324", 55100, 61522, 54400, 55500, 54200], ["20250325", 54700, 73830, 54600, 55400, 53700], ["20250326", 54100, 50498, 55000, 55000, 53700], ["20250327", 56400, 176032, 53700, 56700, 53500], ["20250328", 55200, 71736, 56400, 56400, 54700], ["20250331", 54100, 78867, 54000, 54700, 53400], ["20250401", 56000, 141670, 55200, 56700, 55000], ["20250402", 58100, 219145, 56400, 58600, 56100], ["20250403", 58200, 150043, 56600, 58500, 56600], ["20250404", 58400, 193335, 58000, 59900, 57100], ["20250407", 55700, 197901, 55600, 56700, 53400], ["20250408", 55000, 86204, 56300, 56300, 55000], ["20250409", 55000, 78053, 54500, 55900, 54100], ["20250410", 57400, 153792, 56200, 58000, 55400], ["20250411", 62800, 621930, 56900, 63900, 56900], ["20250414", 65600, 510291, 62800, 66900, 62100], ["20250415", 66700, 373339, 67000, 69000, 66100], ["20250416", 68600, 318849, 66900, 69800, 66900], ["20250417", 69400, 189635, 68700, 70000, 68700], ["20250418", 69400, 166434, 69900, 69900, 68600], ["20250421", 70100, 167836, 68900, 71500, 68200], ["20250422", 70500, 192749, 69200, 72300, 69100], ["20250423", 70100, 155812, 71000, 71000, 69200], ["20250424", 67300, 275488, 69600, 70500, 66600], ["20250425", 71900, 196618, 68000, 73600, 67300], ["20250428", 72000, 164864, 71900, 73700, 71000], ["20250429", 74100, 156652, 72000, 74500, 71200], ["20250430", 73900, 141754, 73300, 74300, 71800], ["20250502", 75000, 204757, 72800, 75800, 71000], ["20250507", 75000, 226176, 76000, 76200, 74200], ["20250508", 75500, 181649, 74300, 76900, 74300], ["20250509", 76700, 166346, 75800, 78300, 75100], ["20250512", 76300, 156821, 77100, 78600, 75600], ["20250513", 77500, 158221, 75500, 77900, 74800], ["20250514", 76900, 112299, 78300, 78400, 75900], ["20250515", 74300, 275678, 76200, 76900, 73300], ["20250516", 73100, 194036, 74000, 75100, 72100], ["20250519", 74400, 123006, 73800, 75500, 73000], ["20250520", 74400, 131197, 75000, 75700, 73800], ["20250521", 73500, 104191, 74400, 75600, 73200], ["20250522", 72000, 263466, 73000, 73000, 71100], ["20250523", 73900, 160520, 72100, 76100, 72100], ["20250526", 76400, 140542, 74500, 76800, 72900], ["20250527", 76100, 69714, 75900, 76400, 75300], ["20250528", 75600, 119265, 76000, 77000, 75000], ["20250529", 75000, 290941, 76200, 76700, 74700], ["20250530", 75900, 94648, 74800, 76900, 74500], ["20250602", 75600, 152860, 75000, 76200, 73400], ["20250604", 81300, 487337, 79100, 83800, 78700], ["20250605", 80600, 366986, 81400, 85400, 79800], ["20250609", 79500, 221413, 80600, 82900, 79200], ["20250610", 79800, 224791, 79400, 81300, 78100], ["20250611", 78600, 235608, 79200, 79800, 77800], ["20250612", 84300, 1083786, 83600, 88600, 82800], ["20250613", 81800, 523977, 86000, 86600, 80400], ["20250616", 83800, 394264, 81900, 84100, 80500], ["20250617", 91200, 1045487, 86100, 91800, 83900], ["20250618", 86000, 532582, 90200, 90300, 85400], ["20250619", 86300, 159840, 86600, 87000, 85200], ["20250620", 85200, 282068, 86500, 86600, 84300], ["20250623", 83500, 222812, 82500, 84100, 82200], ["20250624", 86700, 438408, 85400, 88000, 84000], ["20250625", 85300, 337209, 86800, 87300, 83700], ["20250626", 85900, 279849, 85300, 86200, 83800], ["20250627", 84100, 184981, 85900, 86000, 83400], ["20250630", 86000, 185923, 85000, 86700, 84100], ["20250701", 87300, 268837, 85900, 88400, 85600], ["20250702", 83700, 275249, 86500, 86650, 81800], ["20250703", 84400, 196164, 83900, 84400, 82300], ["20250704", 78700, 270893, 83800, 84000, 78500], ["20250707", 80000, 102420, 77000, 80400, 77000], ["20250708", 83200, 280592, 80900, 84000, 80300], ["20250709", 83200, 234289, 82600, 83800, 80500], ["20250710", 86900, 456922, 82600, 87800, 82400], ["20250711", 87400, 290739, 87000, 89700, 86100], ["20250714", 88600, 273220, 86800, 89400, 85100], ["20250715", 89000, 211901, 88200, 90500, 88000], ["20250716", 86700, 142450, 88300, 88600, 86000], ["20250717", 86300, 135595, 86700, 87400, 85600], ["20250718", 85400, 110430, 86300, 86700, 83200], ["20250721", 85000, 134145, 85500, 86700, 84200], ["20250722", 85900, 191002, 86300, 87700, 84700], ["20250723", 83300, 189355, 86400, 86400, 82400], ["20250724", 82000, 208936, 83000, 83400, 81300], ["20250725", 81900, 136353, 81800, 82400, 81000], ["20250728", 81000, 188652, 81800, 83200, 80700], ["20250729", 81300, 240769, 82000, 82200, 79200], ["20250730", 80900, 109005, 80500, 81800, 80100], ["20250731", 85300, 446640, 81700, 86300, 81700], ["20250801", 83800, 252354, 83900, 84600, 82000], ["20250804", 79000, 447625, 83000, 83000, 78200], ["20250805", 80800, 201623, 79700, 81300, 79500], ["20250806", 81700, 173832, 80000, 82500, 79400], ["20250807", 82700, 159773, 81300, 82700, 80600], ["20250808", 85500, 317430, 84000, 87400, 83100], ["20250811", 84400, 95448, 86700, 86700, 84100], ["20250812", 86700, 283784, 83800, 87100, 83500], ["20250813", 83200, 313523, 86400, 86800, 82000], ["20250814", 81600, 235547, 82500, 82500, 80100], ["20250818", 82000, 161003, 81700, 83700, 80500], ["20250819", 81100, 159537, 82400, 82400, 80500], ["20250820", 79500, 164843, 79900, 80300, 78200], ["20250821", 79100, 167171, 80000, 80100, 78500], ["20250822", 79100, 126437, 78400, 80200, 78400], ["20250825", 81200, 103571, 79800, 81400, 79300], ["20250826", 79900, 462960, 84200, 86000, 78800], ["20250827", 79800, 123595, 79700, 80300, 78800], ["20250828", 80800, 147332, 79400, 81000, 78900], ["20250829", 78400, 146043, 80300, 80300, 78200], ["20250901", 77300, 84371, 78300, 78300, 77000], ["20250902", 76700, 178962, 77300, 78100, 76000], ["20250903", 77300, 70596, 76000, 77500, 76000], ["20250904", 78500, 113339, 76800, 78900, 76500], ["20250905", 78700, 106757, 77700, 78700, 77100], ["20250908", 78900, 56423, 78800, 79000, 78300], ["20250909", 79600, 133493, 79000, 79600, 78200], ["20250910", 79300, 164823, 78800, 79600, 78500], ["20250911", 79400, 186137, 79100, 79800, 78800], ["20250912", 79300, 138966, 79800, 79900, 78200], ["20250915", 78300, 186377, 79000, 79400, 77800], ["20250916", 77500, 228963, 78000, 78400, 77150], ["20250917", 78000, 155713, 77200, 78300, 76900], ["20250918", 78400, 147861, 77700, 78400, 77200], ["20250919", 80200, 192215, 77700, 80500, 77700], ["20250922", 80800, 151767, 80900, 83000, 80300], ["20250923", 82500, 211307, 81100, 84300, 81100], ["20250924", 81000, 108478, 81400, 82400, 80500], ["20250925", 83600, 566624, 81900, 87000, 81500], ["20250926", 80500, 164091, 82900, 82900, 80100], ["20250929", 79800, 128189, 81200, 81500, 79600], ["20250930", 80000, 202615, 79800, 81400, 78000], ["20251001", 78700, 181014, 81200, 81600, 78200], ["20251002", 78100, 517943, 79300, 79400, 77100], ["20251010", 81900, 358175, 77700, 81900, 77400], ["20251013", 80900, 152677, 80800, 81600, 79000], ["20251014", 81100, 238307, 80000, 83100, 79800], ["20251015", 82600, 421692, 81200, 83800, 81100], ["20251016", 80900, 191332, 82600, 82900, 80400], ["20251017", 79300, 221765, 80400, 80500, 78300], ["20251020", 82800, 341127, 81100, 83400, 79700], ["20251021", 83000, 287884, 82900, 84500, 82300], ["20251022", 84400, 237124, 82100, 84400, 80900], ["20251023", 83200, 142503, 83600, 84900, 82900], ["20251024", 84900, 228404, 84000, 85700, 83400], ["20251027", 86200, 205465, 86400, 87300, 85200], ["20251028", 86900, 189908, 85700, 86900, 84800], ["20251029", 80700, 2073491, 87500, 87600, 80700], ["20251030", 76000, 719158, 81300, 81300, 75500], ["20251031", 75700, 455116, 76300, 76800, 73700], ["20251103", 75000, 244963, 75900, 76600, 74700], ["20251104", 72700, 331563, 74500, 75800, 72600], ["20251105", 71900, 361952, 74000, 74400, 70500], ["20251106", 72400, 235260, 72800, 73200, 71900], ["20251107", 71200, 193776, 72000, 72800, 70500], ["20251110", 74600, 209596, 71400, 75400, 71400], ["20251111", 73700, 196291, 74400, 75000, 73200], ["20251112", 76600, 333977, 74000, 78400, 73500], ["20251113", 81200, 1409902, 76600, 83900, 75400], ["20251114", 81800, 420061, 83000, 83500, 81500], ["20251117", 81900, 196240, 82600, 82800, 81000], ["20251118", 79600, 237257, 81400, 81900, 79600], ["20251119", 80700, 306399, 80800, 82400, 79600], ["20251120", 79700, 250945, 80800, 81800, 79700], ["20251121", 79100, 259787, 78600, 80100, 77700], ["20251124", 79600, 319640, 80500, 81700, 79600], ["20251125", 81500, 278828, 81800, 82800, 80900], ["20251126", 82000, 278955, 82400, 83200, 81600], ["20251127", 81200, 177939, 81300, 82800, 80400], ["20251128", 86800, 795505, 83300, 87500, 83200], ["20251201", 87700, 393460, 90000, 90200, 86500], ["20251202", 87300, 342484, 88000, 88400, 86000], ["20251203", 91400, 466215, 88200, 91400, 87200], ["20251204", 92300, 448309, 91500, 95000, 91000], ["20251205", 91900, 283265, 92200, 93300, 91400], ["20251208", 93100, 265189, 93200, 94300, 92000], ["20251209", 93600, 276178, 93600, 94200, 92800], ["20251210", 93000, 175682, 93500, 94200, 92700], ["20251211", 91200, 324755, 93300, 93300, 91200], ["20251212", 93500, 211464, 91900, 93700, 91000], ["20251215", 92500, 177033, 93000, 93600, 91500], ["20251216", 91300, 466730, 93100, 93500, 91300], ["20251217", 90500, 198339, 92000, 92600, 90100], ["20251218", 87800, 260668, 89700, 90900, 87800], ["20251219", 88700, 405715, 89000, 89600, 87200], ["20251222", 89200, 202873, 90100, 90300, 89000], ["20251223", 89600, 208629, 89800, 90200, 89000], ["20251224", 90400, 337341, 90000, 91900, 89600], ["20251226", 90900, 591420, 92300, 92400, 90100], ["20251229", 89500, 464524, 88500, 90300, 87000], ["20251230", 88300, 270183, 89200, 90200, 87900], ["20260102", 87800, 315097, 88300, 88300, 86700], ["20260105", 87000, 229415, 86100, 87500, 86100], ["20260106", 87000, 228649, 87400, 88900, 86700], ["20260107", 86700, 181480, 87200, 88400, 86000], ["20260108", 86200, 202327, 86800, 87800, 85700], ["20260109", 86800, 131232, 87000, 88700, 86100], ["20260112", 87600, 134214, 87600, 88500, 86800], ["20260113", 88300, 141006, 88100, 88800, 87400], ["20260114", 87800, 166129, 88100, 88800, 87400], ["20260115", 87700, 158331, 87700, 88500, 87100], ["20260116", 88900, 187692, 88100, 90400, 87600], ["20260119", 90400, 222256, 89400, 90500, 89000], ["20260120", 92600, 384227, 90400, 93900, 90000], ["20260121", 92500, 340147, 91100, 93500, 90400], ["20260122", 93300, 275333, 92100, 96200, 92100], ["20260123", 93600, 223896, 94000, 94700, 92700], ["20260126", 91000, 215083, 93300, 93300, 90700], ["20260127", 89800, 218797, 90400, 90900, 89700], ["20260128", 91000, 218606, 90400, 91300, 90000], ["20260129", 91300, 288531, 90300, 91500, 88900], ["20260130", 94400, 456810, 90500, 95400, 89800], ["20260202", 93600, 346264, 93700, 98900, 92600], ["20260203", 96800, 253179, 94900, 97500, 94400], ["20260204", 96200, 247438, 96800, 97800, 95300], ["20260205", 96200, 260481, 95400, 99000, 95200], ["20260206", 102200, 613572, 95000, 103000, 92500], ["20260209", 103400, 377354, 103400, 103500, 99600], ["20260210", 104100, 436500, 104900, 108500, 102900], ["20260211", 102600, 654767, 110000, 110000, 101000], ["20260212", 98400, 837027, 102200, 102400, 97200], ["20260213", 103300, 600795, 99000, 104900, 98900], ["20260219", 107900, 334674, 107000, 108300, 105500], ["20260220", 110200, 375449, 108900, 111500, 107500], ["20260223", 111700, 414064, 112700, 113400, 110700], ["20260224", 111100, 342275, 111500, 112000, 110000], ["20260225", 109000, 593591, 111400, 111400, 108200], ["20260226", 100500, 902910, 100600, 100900, 98500], ["20260227", 98700, 449590, 99500, 101300, 98100], ["20260303", 94600, 449071, 95500, 98300, 94300], ["20260304", 81600, 545732, 89400, 90000, 80600], ["20260305", 86000, 393223, 87100, 88800, 85300], ["20260306", 87000, 372862, 83200, 87500, 83100], ["20260309", 86200, 312338, 82100, 87000, 81500], ["20260310", 88900, 297634, 88600, 90100, 87000], ["20260311", 88400, 258629, 90100, 90600, 87900], ["20260312", 88100, 182092, 88100, 89800, 87100], ["20260313", 87900, 189008, 86100, 89100, 85800], ["20260316", 87000, 186669, 89600, 89700, 86500], ["20260317", 87100, 145828, 87500, 88400, 86100], ["20260318", 88500, 206280, 87600, 89700, 87600], ["20260319", 87400, 180685, 86900, 89100, 86800], ["20260320", 88800, 1374120, 87800, 90500, 87400], ["20260323", 84200, 246980, 85600, 87000, 83500], ["20260324", 86300, 214526, 87100, 87100, 83600], ["20260325", 88000, 214336, 87200, 88700, 86400], ["20260326", 86700, 143806, 87200, 88200, 86500], ["20260327", 87100, 173687, 85000, 87100, 82900], ["20260330", 85100, 101217, 84100, 85600, 83000], ["20260331", 83300, 176269, 84000, 84900, 82800], ["20260401", 87700, 190931, 85400, 88100, 85200], ["20260402", 84600, 171143, 88000, 89800, 83900], ["20260403", 86900, 141334, 85300, 88200, 85300], ["20260406", 88400, 110921, 87500, 88900, 86700], ["20260407", 87400, 150042, 87800, 89300, 86500], ["20260408", 88600, 254143, 90100, 90900, 85700], ["20260409", 89100, 201003, 89800, 89900, 87700], ["20260410", 94800, 418400, 89500, 95700, 89300], ["20260413", 92000, 249177, 92100, 93400, 91000], ["20260414", 94400, 176889, 93300, 94800, 91800], ["20260415", 99600, 400273, 96200, 99900, 96200], ["20260416", 99500, 189183, 99800, 100500, 98400], ["20260417", 101800, 313136, 99500, 102700, 97800], ["20260420", 102200, 235014, 100600, 104100, 99700], ["20260421", 99700, 214613, 102100, 103000, 98900], ["20260422", 98000, 232914, 99500, 100000, 97100], ["20260423", 97000, 219501, 99000, 99000, 96200], ["20260424", 96300, 234261, 96700, 98800, 94500], ["20260427", 98600, 135978, 96500, 99000, 96000], ["20260428", 99400, 180474, 98100, 100900, 98100], ["20260429", 99000, 112869, 99500, 99600, 97700], ["20260430", 98700, 145581, 98100, 99900, 98000], ["20260504", 100100, 231653, 99900, 101900, 99300], ["20260506", 97000, 254760, 99900, 100100, 96600], ["20260507", 98600, 262523, 98200, 99600, 97300], ["20260508", 97900, 142484, 98800, 99000, 97100], ["20260511", 96500, 288339, 97500, 98200, 94100], ["20260512", 93700, 326332, 96100, 96500, 91100], ["20260513", 91400, 183976, 93500, 94400, 90600], ["20260514", 93100, 220118, 92000, 94900, 90700], ["20260515", 90100, 725513, 93300, 94700, 88500], ["20260518", 86900, 249982, 89500, 90400, 83200], ["20260519", 83200, 308950, 87900, 88600, 81700], ["20260520", 81200, 329476, 84100, 84200, 79500], ["20260521", 83100, 238867, 83000, 83500, 81500], ["20260522", 84300, 343487, 84100, 85400, 81500], ["20260526", 84300, 299814, 87500, 87800, 83400], ["20260527", 81200, 389665, 84600, 84600, 80900], ["20260528", 80400, 337969, 81600, 81700, 78100], ["20260529", 78800, 273262, 81300, 81400, 77600], ["20260601", 79300, 264189, 80200, 81300, 78600], ["20260602", 76500, 316047, 78600, 78800, 75500], ["20260604", 77200, 178278, 76300, 78200, 75800], ["20260605", 77500, 134961, 77200, 77900, 75100], ["20260608", 74900, 191761, 74200, 77000, 73400], ["20260609", 76700, 144724, 74900, 78600, 74900], ["20260610", 76100, 201372, 74900, 77500, 74600], ["20260611", 79400, 652315, 75500, 80700, 73500], ["20260612", 79900, 365161, 81300, 82000, 79100], ["20260615", 83500, 323483, 83400, 84900, 81900], ["20260616", 82600, 671898, 83700, 85000, 81500], ["20260617", 82500, 187755, 82700, 83900, 81700], ["20260618", 78900, 201223, 82500, 83100, 78600], ["20260619", 76600, 249881, 78900, 78900, 75000], ["20260622", 74500, 166265, 76600, 77400, 74100], ["20260623", 71000, 140365, 74700, 75100, 71000], ["20260624", 72000, 161444, 71000, 73200, 70100], ["20260625", 70800, 161248, 72100, 73600, 70100], ["20260626", 69100, 183368, 70800, 70900, 67000], ["20260629", 72100, 152547, 68700, 72400, 68600], ["20260630", 71100, 116669, 72500, 72500, 69500], ["20260701", 72500, 121269, 72700, 73900, 71900], ["20260702", 71300, 121184, 72600, 74500, 70500], ["20260703", 72100, 116029, 72400, 72900, 69700], ["20260706", 71500, 75387, 72800, 73200, 69900], ["20260707", 71800, 85855, 71100, 72200, 70000], ["20260708", 69300, 150538, 71200, 71700, 68400], ["20260709", 68200, 210161, 69300, 69900, 67100], ["20260710", 69500, 110553, 69600, 71000, 68900], ["20260713", 68700, 95247, 69500, 71100, 68100], ["20260714", 68600, 101062, 69500, 69600, 67800], ["20260715", 69000, 77826, 69900, 70800, 68700], ["20260716", 68900, 100591, 69000, 70000, 67700], ["20260720", 66400, 145183, 68800, 68800, 66300], ["20260721", 67000, 96115, 66500, 67800, 66200], ["20260722", 67700, 111033, 67400, 69800, 67400], ["20260723", 70400, 86075, 68000, 70400, 67800], ["20260724", 69500, 79831, 69200, 70800, 68300], ["20260727", 71000, 105136, 70700, 71800, 69800], ["20260728", 68000, 144722, 69800, 70300, 67300], ["20260729", 65000, 202132, 69300, 69900, 61800], ["20260730", 66500, 135350, 63700, 68400, 63500], ["20260731", 67900, 173763, 68500, 68700, 66200], ["20260803", 67700, 78904, 66900, 68400, 66300], ["20260804", 69200, 87413, 66500, 69600, 66400], ["20260805", 71200, 87398, 69700, 72300, 69700], ["20260806", 72400, 64717, 70900, 72400, 70600], ["20260807", 72500, 87947, 72000, 72900, 71600], ["20260810", 73400, 100119, 72600, 73500, 71600], ["20260811", 71000, 88215, 73400, 73500, 70800], ["20260812", 70900, 105372, 70900, 71300, 69900], ["20260813", 71900, 199101, 70900, 71900, 70500], ["20260814", 72500, 78826, 71900, 72900, 71100], ["20260818", 74300, 371903, 78200, 79000, 73300], ["20260819", 74200, 607230, 78700, 80000, 72200], ["20260820", 72600, 183519, 73400, 74100, 72300], ["20260821", 72200, 149691, 71700, 73200, 69500], ["20260824", 73500, 131242, 72300, 73900, 71500], ["20260825", 74500, 80031, 73500, 74500, 72500], ["20260826", 75600, 100269, 74600, 75900, 74100], ["20260827", 75500, 120433, 76200, 76800, 75200], ["20260828", 75600, 70607, 74700, 75600, 74200], ["20260831", 74200, 91976, 74900, 75200, 73800], ["20260901", 74800, 102597, 73600, 75300, 73300], ["20260902", 72800, 138555, 73500, 74400, 72500], ["20260903", 74700, 126756, 72900, 76000, 72200], ["20260904", 74900, 54080, 75600, 75600, 74500], ["20260907", 75500, 59240, 75200, 75500, 74200], ["20260908", 74800, 59839, 75600, 76200, 74600], ["20260909", 75700, 57675, 74800, 75900, 74700], ["20260910", 75000, 150054, 74900, 75600, 74400], ["20260911", 74300, 62412, 73700, 74700, 73700], ["20260914", 74800, 59893, 73600, 75100, 73100], ["20260915", 73100, 64432, 74100, 74400, 72800], ["20260916", 72800, 67312, 73400, 73500, 72300], ["20260917", 73500, 97640, 73400, 74800, 72800], ["20260918", 73300, 78592, 74700, 74700, 73100], ["20260921", 74000, 45548, 73900, 74300, 73100], ["20260922", 74100, 100758, 74300, 74700, 73800], ["20260923", 73700, 67393, 74300, 74700, 73300], ["20260928", 73900, 81253, 73800, 74300, 73100], ["20260929", 73700, 76615, 73900, 73900, 72900], ["20260930", 73000, 52894, 73800, 74100, 72900], ["20261001", 72100, 118768, 73500, 73500, 71700], ["20261002", 72800, 70964, 72400, 73400, 71900], ["20261006", 73300, 98937, 73300, 73400, 72400], ["20261007", 72000, 70639, 73100, 73200, 72000], ["20261008", 69900, 140631, 72000, 72100, 69900], ["20261012", 69900, 91407, 70000, 71600, 69500], ["20261013", 70600, 128775, 69300, 70800, 67700], ["20261014", 70900, 88093, 70700, 72200, 70300], ["20261015", 69200, 99014, 70500, 70500, 68500]], "breaks": [{"date": "20200702", "prev_date": "20200701", "price_ratio": 0.6987, "shares_ratio": null, "kind": "shares_up", "by": "limit", "simple": "5/7"}], "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/017800.json", "page_url": "https://aikstockdata.com/s/017800", "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"}