{"schema_version": "1.0", "@type": "Dataset", "code": "039490", "name_ko": "키움증권", "name": "키움증권(039490) 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", 79000, 21135, 79500, 79600, 78200], ["20200103", 80500, 72427, 79200, 81900, 79100], ["20200106", 78500, 56663, 79600, 79600, 78100], ["20200107", 79600, 52410, 78600, 80200, 78500], ["20200108", 77700, 50473, 79300, 79300, 76600], ["20200109", 77900, 46706, 79000, 79000, 77800], ["20200110", 78500, 25440, 78300, 78800, 77400], ["20200113", 79400, 22783, 78600, 79400, 78100], ["20200114", 82300, 79453, 79400, 82800, 79400], ["20200115", 81600, 26435, 82300, 82600, 81100], ["20200116", 80500, 40923, 81600, 81900, 79700], ["20200117", 80800, 22378, 80600, 81500, 80600], ["20200120", 81200, 20905, 81300, 81600, 80800], ["20200121", 80900, 30080, 81700, 82000, 80600], ["20200122", 81600, 30607, 80900, 81900, 80600], ["20200123", 77600, 92898, 81300, 81600, 77000], ["20200128", 72100, 161129, 75000, 75500, 70800], ["20200129", 72700, 75771, 73100, 73800, 72000], ["20200130", 71400, 63128, 72800, 74100, 71200], ["20200131", 70900, 41447, 71900, 72800, 70500], ["20200203", 71900, 58644, 69100, 72100, 68900], ["20200204", 74500, 70830, 71800, 74700, 71800], ["20200205", 75000, 44086, 74900, 75500, 74100], ["20200206", 77300, 41459, 75100, 77900, 75100], ["20200207", 75600, 21892, 77700, 77700, 75300], ["20200210", 73900, 41607, 75600, 75600, 73600], ["20200211", 74800, 29942, 74800, 75000, 74100], ["20200212", 75500, 65898, 76000, 76900, 74700], ["20200213", 75400, 61467, 75900, 76600, 74600], ["20200214", 74900, 32192, 74900, 75300, 74600], ["20200217", 72800, 90836, 75000, 75000, 72500], ["20200218", 72600, 38626, 73100, 73100, 72400], ["20200219", 73200, 82583, 72600, 73500, 71600], ["20200220", 72200, 51918, 73600, 73600, 71500], ["20200221", 71400, 39162, 71400, 71900, 70700], ["20200224", 69600, 80967, 69200, 70900, 68500], ["20200225", 70300, 43594, 69500, 70600, 68500], ["20200226", 69400, 55289, 68600, 69800, 68300], ["20200227", 68300, 71145, 69000, 70500, 68000], ["20200228", 66100, 84362, 66900, 67800, 65200], ["20200302", 65200, 76140, 65800, 66400, 64200], ["20200303", 65400, 49720, 66600, 67500, 65300], ["20200304", 67700, 86126, 65000, 68400, 64800], ["20200305", 67600, 72860, 68800, 68800, 67200], ["20200306", 67400, 56682, 66600, 68000, 66500], ["20200309", 64700, 72732, 66800, 67100, 64500], ["20200310", 64800, 58095, 63300, 64800, 63100], ["20200311", 62900, 108210, 65000, 65400, 62600], ["20200312", 58500, 121055, 62100, 62100, 57100], ["20200313", 55000, 231429, 54000, 55900, 51200], ["20200316", 56000, 130155, 55000, 57900, 53900], ["20200317", 57300, 108271, 53100, 59800, 53000], ["20200318", 55200, 152414, 58500, 60700, 54100], ["20200319", 54400, 166587, 55300, 56400, 50000], ["20200320", 56600, 121777, 54400, 56900, 53400], ["20200323", 52600, 104078, 54900, 54900, 52300], ["20200324", 59200, 126698, 53200, 61000, 52800], ["20200325", 66300, 145727, 61900, 67000, 60100], ["20200326", 65800, 94322, 66700, 68000, 65300], ["20200327", 67200, 166026, 68500, 68700, 64700], ["20200330", 67800, 80497, 65900, 68200, 65200], ["20200331", 70000, 142186, 68500, 70200, 68200], ["20200401", 67200, 130208, 70000, 70400, 66300], ["20200402", 67000, 85834, 67000, 67500, 64900], ["20200403", 67100, 89940, 67900, 68600, 66500], ["20200406", 74200, 219858, 67600, 75000, 67400], ["20200407", 74900, 114525, 76100, 77200, 73900], ["20200408", 72400, 102260, 74200, 74300, 72100], ["20200409", 72400, 65892, 73700, 73700, 72000], ["20200410", 74800, 125520, 73000, 76300, 72100], ["20200413", 72500, 56951, 75100, 75200, 72500], ["20200414", 73700, 44116, 72800, 74300, 72400], ["20200416", 73200, 57157, 73200, 74000, 71100], ["20200417", 74700, 114655, 74100, 76400, 73900], ["20200420", 74200, 46974, 74800, 75700, 74000], ["20200421", 71300, 277501, 72100, 73100, 69400], ["20200422", 71900, 86872, 69100, 72000, 68500], ["20200423", 71400, 78600, 72300, 72400, 71100], ["20200424", 71400, 27336, 70500, 71500, 70500], ["20200427", 72700, 64907, 71500, 73000, 71200], ["20200428", 72700, 42412, 73900, 73900, 71800], ["20200429", 75000, 149296, 72600, 76700, 72400], ["20200504", 73000, 53013, 73900, 74600, 72600], ["20200506", 74300, 46873, 74000, 75100, 73600], ["20200507", 74700, 40588, 73900, 75000, 73900], ["20200508", 75500, 51359, 75000, 76100, 75000], ["20200511", 75600, 55256, 75900, 76500, 75300], ["20200512", 75300, 41024, 76100, 76200, 73600], ["20200513", 75800, 24307, 74500, 75800, 74000], ["20200514", 74200, 50033, 75700, 76000, 73800], ["20200515", 75300, 42364, 74900, 75800, 74000], ["20200518", 79300, 115885, 74100, 79700, 74000], ["20200519", 83200, 191845, 80500, 85000, 79600], ["20200520", 85000, 59682, 83000, 85500, 82000], ["20200521", 84800, 77468, 86300, 86300, 83300], ["20200522", 84300, 63507, 84800, 85500, 82700], ["20200525", 85400, 43597, 84300, 85500, 84000], ["20200526", 85100, 40171, 85400, 85600, 84000], ["20200527", 84100, 49574, 84900, 85800, 84000], ["20200528", 81500, 84017, 84900, 85500, 81000], ["20200529", 78900, 87235, 81500, 81500, 78900], ["20200601", 82500, 78525, 80500, 83200, 80300], ["20200602", 89400, 188583, 82500, 89600, 82500], ["20200603", 93000, 216388, 91900, 95600, 90000], ["20200604", 90800, 196574, 95500, 95900, 88200], ["20200605", 91400, 112057, 90800, 92300, 89500], ["20200608", 90600, 72713, 93500, 94100, 90500], ["20200609", 88700, 115803, 92000, 92000, 87800], ["20200610", 88200, 66181, 89200, 89300, 87600], ["20200611", 89000, 90585, 87900, 89100, 86800], ["20200612", 86900, 156462, 83100, 87200, 83000], ["20200615", 82700, 75860, 87000, 87700, 82700], ["20200616", 87000, 129806, 85700, 88500, 83700], ["20200617", 93000, 231189, 86500, 93500, 86400], ["20200618", 96600, 202430, 93000, 98200, 91300], ["20200619", 94700, 106045, 97900, 97900, 94600], ["20200622", 94400, 89281, 94600, 98000, 94000], ["20200623", 93800, 65916, 95300, 95800, 91400], ["20200624", 96400, 81630, 94200, 96900, 94200], ["20200625", 90600, 170716, 93000, 94000, 89900], ["20200626", 89700, 71900, 91700, 91700, 88500], ["20200629", 85600, 96348, 88000, 88000, 85500], ["20200630", 87200, 59688, 87000, 88900, 86600], ["20200701", 85200, 90674, 88700, 88700, 84200], ["20200702", 85200, 55986, 85300, 86600, 84700], ["20200703", 85500, 44175, 85900, 86500, 85100], ["20200706", 88700, 92884, 85500, 88800, 85100], ["20200707", 88200, 87354, 89700, 90600, 87300], ["20200708", 84200, 166962, 87600, 88000, 84100], ["20200709", 86000, 100508, 84600, 87300, 84400], ["20200710", 85200, 81581, 86000, 86000, 84200], ["20200713", 92800, 202359, 86500, 92800, 85500], ["20200714", 92900, 91320, 90900, 93000, 90300], ["20200715", 94100, 151640, 95600, 97700, 93200], ["20200716", 94200, 92926, 95500, 97000, 93900], ["20200717", 103000, 224420, 94800, 104500, 94500], ["20200720", 98700, 159468, 103000, 103500, 98000], ["20200721", 100500, 148634, 100500, 102500, 98500], ["20200722", 97800, 117106, 100500, 102500, 96900], ["20200723", 97000, 130059, 97900, 98700, 94700], ["20200724", 95700, 86296, 96000, 97400, 94300], ["20200727", 96600, 112538, 95100, 100500, 95100], ["20200728", 97800, 97102, 97500, 98900, 97200], ["20200729", 96900, 51993, 98400, 98800, 96800], ["20200730", 97200, 54047, 98400, 98400, 96700], ["20200731", 96000, 45509, 97000, 97700, 96000], ["20200803", 96200, 63493, 97000, 97600, 95900], ["20200804", 100000, 166732, 96500, 101000, 96500], ["20200805", 105000, 513471, 110500, 113000, 102000], ["20200806", 105000, 193700, 106000, 108000, 102500], ["20200807", 107000, 123958, 106000, 107500, 103000], ["20200810", 118000, 451774, 106000, 120000, 106000], ["20200811", 117000, 296476, 119500, 124500, 114500], ["20200812", 113000, 212072, 115000, 119000, 111000], ["20200813", 113000, 156915, 115500, 116500, 111000], ["20200814", 110500, 103575, 113000, 116000, 110000], ["20200818", 107500, 129154, 110500, 112000, 105500], ["20200819", 107000, 127919, 107500, 109500, 105000], ["20200820", 103500, 135876, 107000, 109500, 102000], ["20200821", 105500, 94028, 105000, 107500, 102500], ["20200824", 105000, 88634, 105000, 107500, 102000], ["20200825", 111500, 129447, 107500, 112000, 106500], ["20200826", 111500, 101464, 113000, 113000, 108500], ["20200827", 108500, 74892, 110500, 112000, 108000], ["20200828", 108000, 99012, 112000, 112500, 107000], ["20200831", 109000, 83943, 110000, 111000, 106500], ["20200901", 112000, 127170, 110000, 113000, 108500], ["20200902", 117500, 179184, 114500, 118500, 113500], ["20200903", 116000, 92715, 119000, 119500, 115000], ["20200904", 114000, 114413, 111000, 115000, 110500], ["20200907", 114000, 74329, 114000, 116500, 112000], ["20200908", 113000, 117682, 113500, 116500, 112000], ["20200909", 108000, 117050, 111000, 111500, 107500], ["20200910", 109000, 98234, 109500, 110000, 107000], ["20200911", 108500, 71023, 107000, 110000, 107000], ["20200914", 110000, 84607, 110000, 111500, 109000], ["20200915", 111500, 73124, 111500, 111500, 109000], ["20200916", 109000, 62788, 112000, 112000, 108000], ["20200917", 108500, 50177, 110000, 110000, 107000], ["20200918", 108500, 34562, 108500, 109500, 107500], ["20200921", 105500, 45291, 108000, 109000, 105000], ["20200922", 101500, 104376, 104500, 105500, 99900], ["20200923", 101000, 86035, 102000, 103500, 97600], ["20200924", 95000, 135757, 98000, 99200, 94600], ["20200925", 94900, 102557, 95000, 96000, 92600], ["20200928", 96400, 48058, 95500, 97100, 95300], ["20200929", 99500, 107029, 97700, 100500, 97500], ["20201005", 99600, 103906, 99900, 101500, 98300], ["20201006", 100000, 61493, 100500, 101000, 98500], ["20201007", 99200, 61740, 99000, 99300, 98000], ["20201008", 100000, 113670, 101000, 101500, 99400], ["20201012", 100000, 87060, 100500, 101000, 99600], ["20201013", 97900, 96183, 100500, 100500, 97600], ["20201014", 98200, 60969, 98200, 98900, 97200], ["20201015", 96100, 92885, 98000, 98100, 95200], ["20201016", 96800, 84750, 95900, 97400, 95700], ["20201019", 95500, 85384, 96000, 97000, 95100], ["20201020", 96300, 89274, 94700, 96300, 94000], ["20201021", 101500, 140814, 97000, 102000, 96100], ["20201022", 105000, 220977, 100500, 106500, 99500], ["20201023", 108000, 115869, 105000, 109000, 103000], ["20201026", 104500, 78520, 109000, 109500, 104000], ["20201027", 103500, 51311, 102500, 106000, 102000], ["20201028", 107500, 61138, 104000, 107500, 103000], ["20201029", 105500, 48069, 104500, 106000, 102500], ["20201030", 103000, 38702, 106000, 106000, 102000], ["20201102", 105500, 67208, 102500, 107000, 102000], ["20201103", 107000, 36820, 105500, 107500, 105500], ["20201104", 108500, 58150, 108000, 109000, 106000], ["20201105", 110500, 75197, 109000, 111000, 109000], ["20201106", 107500, 48714, 111500, 111500, 107000], ["20201109", 111500, 64021, 109000, 112000, 108000], ["20201110", 108500, 74119, 113500, 113500, 108000], ["20201111", 111500, 118339, 108000, 113000, 107500], ["20201112", 112500, 73028, 111500, 112500, 110000], ["20201113", 109500, 136633, 114000, 114000, 108500], ["20201116", 123000, 411528, 112000, 124500, 110500], ["20201117", 117000, 238563, 121500, 122500, 116500], ["20201118", 116500, 132785, 117000, 119500, 115500], ["20201119", 115500, 138714, 116500, 116500, 113500], ["20201120", 115000, 90790, 114000, 117000, 114000], ["20201123", 121500, 272429, 115500, 125500, 113500], ["20201124", 123000, 131387, 123000, 124500, 121000], ["20201125", 120000, 169189, 124500, 125500, 118500], ["20201126", 128000, 380867, 121000, 131000, 120000], ["20201127", 128000, 125545, 128000, 129000, 125000], ["20201130", 124000, 126080, 128500, 129000, 124000], ["20201201", 128500, 125932, 124000, 129500, 124000], ["20201202", 135000, 171234, 129500, 135000, 128500], ["20201203", 134500, 95448, 135000, 135500, 132000], ["20201204", 144500, 222603, 135500, 144500, 134500], ["20201207", 142500, 248418, 145000, 145000, 140000], ["20201208", 138500, 195305, 142500, 142500, 136000], ["20201209", 140000, 138769, 140000, 141000, 137500], ["20201210", 133000, 653699, 138000, 138500, 133000], ["20201211", 134000, 196647, 134500, 137000, 133000], ["20201214", 132500, 204374, 131000, 132500, 129000], ["20201215", 134000, 137197, 133000, 134500, 130000], ["20201216", 133500, 151993, 135000, 136000, 133000], ["20201217", 127000, 555410, 131000, 131500, 123000], ["20201218", 125500, 274201, 126500, 128500, 123000], ["20201221", 124000, 324822, 124500, 125000, 121000], ["20201222", 124000, 209413, 124000, 126000, 122500], ["20201223", 123500, 189475, 124500, 125500, 122000], ["20201224", 126500, 236415, 124500, 127000, 123500], ["20201228", 123000, 241585, 126000, 127000, 122000], ["20201229", 124000, 165172, 122500, 125500, 121000], ["20201230", 126500, 203337, 124500, 128000, 120000], ["20210104", 134500, 441480, 126500, 134500, 124500], ["20210105", 134500, 284325, 132500, 135500, 130000], ["20210106", 142000, 1184781, 137000, 152500, 136500], ["20210107", 147500, 546425, 145000, 151000, 142500], ["20210108", 152000, 415562, 150500, 156000, 147500], ["20210111", 162000, 708792, 154500, 167500, 150500], ["20210112", 155500, 428191, 162500, 162500, 150500], ["20210113", 153000, 230965, 156000, 159000, 150000], ["20210114", 153000, 166387, 152000, 154000, 149000], ["20210115", 147000, 255014, 153000, 154000, 146000], ["20210118", 141000, 174061, 144500, 146000, 141000], ["20210119", 149000, 217876, 143000, 149500, 142000], ["20210120", 149000, 180894, 151000, 151500, 145000], ["20210121", 151500, 135307, 150500, 152000, 149000], ["20210122", 142000, 559331, 147500, 149000, 141000], ["20210125", 145000, 276378, 143500, 146000, 143000], ["20210126", 148000, 481911, 148000, 153000, 147000], ["20210127", 150500, 372352, 151000, 154500, 149000], ["20210128", 146500, 260929, 146000, 149000, 144000], ["20210129", 141000, 250004, 148500, 150000, 141000], ["20210201", 145500, 151687, 140000, 147000, 139000], ["20210202", 148000, 161350, 147500, 150000, 145000], ["20210203", 152000, 253379, 150500, 152500, 148500], ["20210204", 149500, 249928, 152500, 152500, 148500], ["20210205", 149000, 202734, 151000, 153500, 148000], ["20210208", 155000, 259371, 150000, 156000, 148500], ["20210209", 157500, 287018, 156500, 161000, 156000], ["20210210", 150000, 411313, 155000, 155500, 147500], ["20210215", 149500, 176568, 151000, 151500, 149000], ["20210216", 150500, 143595, 149500, 151000, 148500], ["20210217", 147000, 151246, 150000, 150500, 147000], ["20210218", 143500, 177572, 147000, 147000, 143000], ["20210219", 144000, 240586, 143500, 147500, 142000], ["20210222", 141500, 149344, 144500, 146000, 140500], ["20210223", 135000, 218566, 140000, 140500, 135000], ["20210224", 131500, 171380, 135500, 136500, 130000], ["20210225", 134500, 136293, 134000, 135000, 132000], ["20210226", 129000, 228753, 131000, 131500, 125500], ["20210302", 129000, 185621, 131500, 132000, 126500], ["20210303", 129500, 151630, 128500, 130500, 127000], ["20210304", 125000, 213710, 127500, 128000, 124500], ["20210305", 123500, 268312, 123000, 124000, 117500], ["20210308", 119000, 159765, 125000, 125500, 119000], ["20210309", 119000, 288031, 119000, 121000, 114500], ["20210310", 117500, 152117, 121000, 122000, 116500], ["20210311", 124500, 320108, 118500, 126000, 118000], ["20210312", 127000, 252870, 125500, 130500, 125000], ["20210315", 123000, 173363, 126500, 127000, 122500], ["20210316", 124500, 119469, 124000, 124500, 121500], ["20210317", 123000, 95366, 124000, 124500, 121000], ["20210318", 128500, 234789, 126000, 129500, 124000], ["20210319", 126000, 127107, 125500, 126500, 123500], ["20210322", 125000, 156537, 127000, 128500, 123000], ["20210323", 125000, 132363, 126500, 128000, 124500], ["20210324", 122500, 97579, 124500, 125500, 122500], ["20210325", 127500, 193008, 122500, 129000, 122000], ["20210326", 127000, 98617, 128500, 129000, 125500], ["20210329", 123000, 220823, 127500, 128000, 122500], ["20210330", 123000, 134469, 123500, 124000, 122500], ["20210331", 126000, 187898, 123500, 127500, 122500], ["20210401", 132500, 310435, 128000, 134000, 127500], ["20210402", 135000, 186100, 133500, 136500, 133000], ["20210405", 132500, 102979, 135000, 135500, 131500], ["20210406", 135000, 149385, 134000, 137000, 132500], ["20210407", 138500, 381504, 135000, 143000, 135000], ["20210408", 137000, 122577, 138500, 139000, 135000], ["20210409", 136000, 144598, 138500, 140000, 136000], ["20210412", 137000, 142408, 136500, 140000, 136000], ["20210413", 136000, 98209, 137000, 138000, 135000], ["20210414", 136500, 76536, 136500, 137000, 135000], ["20210415", 136000, 97226, 136000, 137500, 135000], ["20210416", 136000, 81408, 137000, 137500, 135500], ["20210419", 133000, 178504, 136000, 136000, 132500], ["20210420", 139500, 275579, 133000, 140000, 132500], ["20210421", 135000, 167081, 138000, 138000, 134000], ["20210422", 135500, 83588, 137000, 137000, 134500], ["20210423", 136000, 97144, 136000, 137000, 132500], ["20210426", 136000, 91914, 137000, 138000, 135500], ["20210427", 136000, 77383, 136500, 137000, 134500], ["20210428", 133500, 130337, 136500, 137000, 132000], ["20210429", 129500, 155965, 133500, 133500, 128500], ["20210430", 132500, 219214, 130500, 135000, 130000], ["20210503", 127000, 125164, 132500, 133000, 125500], ["20210504", 127000, 89598, 126500, 129000, 124500], ["20210506", 131500, 130916, 127000, 132000, 126500], ["20210507", 133500, 88194, 132500, 134000, 131500], ["20210510", 140500, 402606, 134500, 142000, 134000], ["20210511", 136000, 268207, 139500, 141000, 134000], ["20210512", 132500, 260472, 136000, 138500, 128000], ["20210513", 126000, 362936, 129000, 130000, 125000], ["20210514", 126500, 149550, 127500, 128000, 124000], ["20210517", 124000, 159827, 128000, 128000, 123500], ["20210518", 126000, 119822, 124000, 127000, 124000], ["20210520", 124000, 126226, 125000, 125500, 122500], ["20210521", 124000, 105006, 125000, 126500, 123000], ["20210524", 121500, 119961, 124000, 124500, 121000], ["20210525", 122500, 95071, 123000, 124000, 121500], ["20210526", 124000, 94254, 122000, 124000, 121500], ["20210527", 123000, 125330, 124000, 124000, 121500], ["20210528", 123000, 78440, 122500, 123500, 121500], ["20210531", 122000, 105257, 124000, 124500, 121500], ["20210601", 124000, 109511, 122500, 124500, 122000], ["20210602", 123000, 103217, 124000, 125000, 122500], ["20210603", 126500, 189614, 123000, 127000, 122500], ["20210604", 124500, 110451, 125500, 126000, 123500], ["20210607", 124000, 79725, 125500, 126000, 123500], ["20210608", 123000, 68833, 123500, 124500, 123000], ["20210609", 119000, 269440, 123500, 124000, 119000], ["20210610", 118500, 188862, 119000, 119000, 117500], ["20210611", 119000, 147681, 118500, 120000, 118000], ["20210614", 117500, 182540, 119000, 119500, 116500], ["20210615", 121000, 170586, 117000, 121000, 117000], ["20210616", 120000, 86724, 121000, 121500, 119000], ["20210617", 121000, 140546, 118500, 121500, 118000], ["20210618", 121000, 152010, 120500, 121000, 119000], ["20210621", 120000, 162975, 120000, 122500, 118500], ["20210622", 129500, 725259, 124500, 130000, 124000], ["20210623", 130000, 286950, 128500, 131000, 126500], ["20210624", 130000, 152815, 129000, 131000, 128000], ["20210625", 130000, 115710, 130000, 131000, 129000], ["20210628", 135000, 330568, 130500, 136000, 130000], ["20210629", 132500, 150484, 135000, 135000, 131500], ["20210630", 131000, 135495, 133000, 133000, 129500], ["20210701", 127500, 138836, 130500, 130500, 127000], ["20210702", 126500, 155455, 127500, 130000, 125000], ["20210705", 127500, 78775, 127000, 128500, 125500], ["20210706", 126500, 74894, 127500, 128500, 126000], ["20210707", 124000, 148790, 126000, 126000, 123000], ["20210708", 122000, 122962, 124000, 125000, 122000], ["20210709", 119500, 116096, 121000, 122500, 119000], ["20210712", 120500, 66890, 120500, 122000, 120000], ["20210713", 123000, 66520, 120500, 123000, 120500], ["20210714", 121000, 56597, 123000, 123500, 121000], ["20210715", 121000, 69836, 122000, 122000, 121000], ["20210716", 121500, 83404, 121000, 122500, 120000], ["20210719", 121000, 75183, 121000, 121500, 120000], ["20210720", 118500, 141567, 119000, 119500, 117500], ["20210721", 117500, 131704, 119500, 119500, 117000], ["20210722", 119000, 73450, 118500, 119000, 117500], ["20210723", 121500, 98609, 119000, 122000, 119000], ["20210726", 118500, 59435, 122000, 122000, 118500], ["20210727", 119000, 63091, 119000, 121000, 118500], ["20210728", 118500, 61555, 119000, 119500, 118000], ["20210729", 119500, 55081, 119000, 120000, 118500], ["20210730", 118000, 77751, 119000, 119000, 117000], ["20210802", 118000, 62410, 118500, 118500, 116500], ["20210803", 117500, 75185, 117500, 118000, 116500], ["20210804", 122000, 106511, 117500, 122000, 117000], ["20210805", 120500, 61417, 121000, 121500, 120000], ["20210806", 120000, 43862, 120500, 121500, 119000], ["20210809", 119500, 51851, 119000, 120000, 118500], ["20210810", 118500, 52485, 119000, 120000, 117500], ["20210811", 120500, 114928, 119000, 121500, 118500], ["20210812", 119500, 96115, 121500, 122000, 118000], ["20210813", 117000, 99482, 119000, 119500, 116000], ["20210817", 116500, 108147, 117000, 117500, 114500], ["20210818", 116500, 52226, 115500, 117500, 115500], ["20210819", 113500, 111015, 115500, 118000, 113000], ["20210820", 112500, 129864, 114000, 114500, 110500], ["20210823", 116500, 90605, 113000, 117500, 112500], ["20210824", 118500, 64977, 117500, 119000, 116500], ["20210825", 119000, 59099, 118000, 120000, 117500], ["20210826", 116500, 47233, 118500, 120000, 116500], ["20210827", 118500, 45090, 116500, 119000, 116000], ["20210830", 117000, 62390, 119500, 120000, 116500], ["20210831", 118000, 51787, 116500, 118500, 115000], ["20210901", 118000, 58417, 117500, 119000, 117000], ["20210902", 119500, 95161, 118000, 121000, 118000], ["20210903", 121000, 82176, 120000, 121500, 119500], ["20210906", 119000, 55336, 120000, 120500, 118500], ["20210907", 119500, 49272, 119500, 120500, 118500], ["20210908", 121000, 161633, 118000, 122000, 118000], ["20210909", 117500, 151238, 119500, 121000, 116500], ["20210910", 121500, 100121, 117500, 121500, 117000], ["20210913", 121500, 94952, 120500, 122500, 119500], ["20210914", 120000, 84261, 121500, 123000, 119500], ["20210915", 119500, 46916, 119000, 120500, 118500], ["20210916", 117000, 104567, 119500, 120000, 116500], ["20210917", 118000, 67671, 116500, 119000, 116000], ["20210923", 117500, 79612, 117000, 118000, 115500], ["20210924", 116500, 46001, 117500, 118000, 116000], ["20210927", 115500, 56492, 116000, 117000, 115500], ["20210928", 114500, 90023, 115500, 116500, 113500], ["20210929", 109500, 151363, 112000, 113000, 109000], ["20210930", 110000, 141727, 109000, 111000, 107500], ["20211001", 106000, 106107, 107500, 108500, 105500], ["20211005", 103500, 111377, 104000, 105000, 102500], ["20211006", 101000, 109825, 103000, 104500, 101000], ["20211007", 104500, 90444, 101000, 105000, 101000], ["20211008", 105500, 72048, 105500, 106000, 104000], ["20211012", 102500, 88204, 105000, 105500, 101500], ["20211013", 106500, 89568, 101000, 107000, 101000], ["20211014", 107000, 62918, 107500, 109000, 106500], ["20211015", 107000, 41379, 107500, 108500, 107000], ["20211018", 107500, 62795, 108000, 108000, 105500], ["20211019", 107500, 76593, 107500, 109500, 107000], ["20211020", 108000, 65594, 108000, 109500, 107500], ["20211021", 107000, 108028, 107500, 109000, 106500], ["20211022", 108000, 84924, 107000, 109500, 107000], ["20211025", 108000, 52456, 107000, 109000, 106000], ["20211026", 109500, 51038, 108500, 110000, 108000], ["20211027", 109500, 81142, 109500, 111500, 108500], ["20211028", 107500, 70537, 108500, 109000, 106500], ["20211029", 105000, 88646, 107500, 108000, 104000], ["20211101", 105000, 40091, 105500, 107000, 104500], ["20211102", 106500, 62733, 105000, 108000, 105000], ["20211103", 105500, 45734, 107000, 107000, 105500], ["20211104", 107000, 83760, 107500, 109000, 106500], ["20211105", 106000, 47299, 107500, 108500, 105000], ["20211108", 107500, 61007, 105500, 108500, 104500], ["20211109", 110500, 136912, 107000, 112000, 107000], ["20211110", 106500, 76008, 111000, 111000, 106500], ["20211111", 106500, 37299, 107000, 107000, 105000], ["20211112", 109500, 48683, 106000, 109500, 106000], ["20211115", 112000, 79046, 110000, 113500, 109000], ["20211116", 110500, 46679, 110500, 112000, 110000], ["20211117", 108000, 64529, 110500, 111500, 107500], ["20211118", 106000, 53122, 107500, 108000, 105500], ["20211119", 105500, 55358, 105500, 107000, 104500], ["20211122", 109000, 89564, 106000, 109000, 105000], ["20211123", 107500, 57672, 107500, 107500, 105500], ["20211124", 105000, 62724, 107000, 107000, 105000], ["20211125", 105500, 38215, 105000, 106500, 104000], ["20211126", 103000, 77033, 104500, 106000, 102000], ["20211129", 102500, 78470, 100000, 104000, 100000], ["20211130", 97500, 169524, 102500, 103000, 96000], ["20211201", 99600, 79903, 97000, 99800, 96600], ["20211202", 103500, 75890, 98100, 104000, 98100], ["20211203", 105500, 65729, 102500, 106000, 102000], ["20211206", 107500, 77250, 105500, 108500, 104000], ["20211207", 108000, 46518, 107500, 108500, 106500], ["20211208", 107500, 49085, 108000, 109500, 107500], ["20211209", 108000, 62923, 108500, 109000, 106500], ["20211210", 106500, 28979, 108000, 108500, 106500], ["20211213", 107500, 52503, 107000, 109500, 107000], ["20211214", 107000, 64977, 106500, 109000, 106500], ["20211215", 107500, 23210, 107000, 108000, 106500], ["20211216", 107500, 45031, 109500, 109500, 107000], ["20211217", 109500, 60650, 107000, 109500, 106500], ["20211220", 107000, 50013, 108500, 109500, 107000], ["20211221", 108000, 52603, 108000, 109500, 107000], ["20211222", 109500, 68570, 109000, 110000, 108000], ["20211223", 109500, 41407, 110000, 110000, 108000], ["20211224", 109500, 52087, 109500, 110000, 108500], ["20211227", 108500, 56034, 109500, 110000, 107500], ["20211228", 109000, 118842, 107500, 109500, 107500], ["20211229", 108000, 128531, 107000, 109500, 106000], ["20211230", 107000, 43373, 107500, 109000, 107000], ["20220103", 107000, 35849, 107000, 108000, 106500], ["20220104", 107000, 64424, 106500, 107500, 105000], ["20220105", 106000, 73055, 106000, 107000, 105000], ["20220106", 102500, 84964, 104500, 105500, 101500], ["20220107", 102000, 77293, 102000, 104500, 101500], ["20220110", 102000, 59730, 101500, 103000, 100000], ["20220111", 101000, 68017, 101000, 102500, 100000], ["20220112", 103000, 87488, 101500, 103500, 101000], ["20220113", 102500, 38125, 103000, 104000, 102500], ["20220114", 102000, 77470, 101500, 103000, 101500], ["20220117", 102000, 63552, 102000, 103000, 101000], ["20220118", 98700, 89507, 102000, 103000, 98600], ["20220119", 98300, 88510, 98500, 100500, 97600], ["20220120", 98300, 76633, 98400, 98800, 97000], ["20220121", 95500, 81211, 97300, 98000, 95200], ["20220124", 93700, 74495, 94000, 95000, 92900], ["20220125", 90000, 89736, 93400, 93700, 90000], ["20220126", 90600, 66696, 91800, 92100, 90000], ["20220127", 87900, 119243, 90100, 91000, 87200], ["20220128", 88500, 149511, 87600, 88900, 86300], ["20220203", 92400, 185376, 91200, 93600, 91000], ["20220204", 92700, 89381, 92800, 92900, 91000], ["20220207", 93000, 91548, 92800, 93100, 90700], ["20220208", 92300, 73537, 93300, 93900, 92100], ["20220209", 97200, 112100, 93000, 97500, 92800], ["20220210", 97200, 44266, 96800, 97700, 95900], ["20220211", 96600, 48210, 96800, 97400, 95500], ["20220214", 96900, 49421, 96000, 97600, 94800], ["20220215", 96300, 36181, 96900, 97100, 95600], ["20220216", 99600, 107009, 97000, 100500, 97000], ["20220217", 99400, 92718, 99600, 101500, 97600], ["20220218", 100000, 39530, 98300, 100500, 97500], ["20220221", 99800, 47753, 97700, 99800, 97600], ["20220222", 98400, 46927, 99300, 99900, 98000], ["20220223", 98600, 42814, 98600, 99900, 98500], ["20220224", 97100, 68337, 97800, 98600, 96900], ["20220225", 99900, 59107, 97900, 99900, 97400], ["20220228", 101500, 59245, 99900, 101500, 98700], ["20220302", 101500, 53717, 101500, 102500, 100000], ["20220303", 104500, 72799, 101500, 105000, 101500], ["20220304", 103500, 50855, 104500, 106000, 102500], ["20220307", 100000, 89496, 101500, 103000, 99600], ["20220308", 99600, 60760, 100000, 100500, 98600], ["20220310", 99000, 105180, 103000, 103500, 97600], ["20220311", 97200, 64570, 98500, 98600, 96400], ["20220314", 96100, 100907, 97500, 98000, 95200], ["20220315", 93400, 59072, 95400, 96100, 93200], ["20220316", 94600, 47596, 94500, 94700, 92400], ["20220317", 97700, 51190, 96000, 98300, 95900], ["20220318", 98900, 44704, 97100, 98900, 96700], ["20220321", 98500, 55793, 99000, 99100, 97600], ["20220322", 98500, 32609, 97900, 99100, 97900], ["20220323", 99000, 30833, 98600, 99500, 98500], ["20220324", 97200, 50779, 98900, 98900, 97000], ["20220325", 97300, 78394, 97500, 97700, 95000], ["20220328", 97100, 24073, 97100, 97300, 95800], ["20220329", 97100, 38784, 97700, 98500, 97100], ["20220330", 98400, 38748, 97800, 98700, 97100], ["20220331", 98800, 39951, 98000, 99400, 98000], ["20220401", 99100, 49303, 97300, 99200, 97200], ["20220404", 100500, 49320, 98100, 100500, 98000], ["20220405", 99900, 33907, 100000, 100500, 99500], ["20220406", 98500, 42943, 99100, 99500, 98200], ["20220407", 98400, 44861, 98400, 99400, 97500], ["20220408", 98500, 30812, 98600, 99300, 97800], ["20220411", 99700, 50947, 98300, 101000, 98000], ["20220412", 98500, 45121, 98500, 99400, 98200], ["20220413", 99900, 44773, 99300, 99900, 98400], ["20220414", 100500, 68505, 99500, 101000, 99000], ["20220415", 98100, 66437, 99300, 99800, 97300], ["20220418", 97600, 40310, 97400, 97900, 96700], ["20220419", 97800, 41534, 97300, 98000, 97000], ["20220420", 97200, 39382, 96900, 97900, 96700], ["20220421", 98400, 52286, 97900, 99300, 97700], ["20220422", 96600, 42914, 97400, 97800, 96500], ["20220425", 95000, 44893, 95000, 96100, 94700], ["20220426", 94200, 48909, 95100, 95200, 93900], ["20220427", 93900, 46051, 93400, 93900, 91400], ["20220428", 94000, 32783, 93400, 94400, 92900], ["20220429", 95300, 40845, 93600, 95500, 93200], ["20220502", 93300, 79490, 95000, 95300, 91600], ["20220503", 93300, 46039, 93300, 94100, 92700], ["20220504", 93100, 27925, 93300, 94200, 93100], ["20220506", 91400, 34764, 92900, 92900, 91200], ["20220509", 89000, 64134, 90700, 91000, 88200], ["20220510", 88000, 100350, 87500, 88600, 87000], ["20220511", 85800, 108071, 87500, 87500, 85500], ["20220512", 83200, 104007, 84700, 85300, 82700], ["20220513", 85800, 86525, 84000, 87400, 83500], ["20220516", 85900, 55383, 86900, 87600, 85700], ["20220517", 87600, 55717, 85000, 87600, 85000], ["20220518", 87100, 48221, 87600, 89300, 87000], ["20220519", 86000, 48747, 85300, 87000, 84700], ["20220520", 90600, 109477, 88700, 91900, 88500], ["20220523", 92200, 50342, 90900, 92400, 90200], ["20220524", 92300, 63368, 91300, 93100, 91300], ["20220525", 92500, 37641, 93200, 93700, 91800], ["20220526", 92400, 27693, 92400, 93300, 91200], ["20220527", 93900, 34658, 92900, 94400, 92500], ["20220530", 95400, 40908, 94100, 95700, 94100], ["20220531", 95400, 33382, 94900, 95900, 94500], ["20220602", 94900, 36291, 94100, 95100, 93900], ["20220603", 94900, 30157, 95300, 95600, 94100], ["20220607", 92100, 32345, 94400, 94600, 92000], ["20220608", 91600, 27877, 92300, 92800, 91400], ["20220609", 93000, 45083, 91700, 93000, 90300], ["20220610", 91700, 36750, 93000, 93000, 90400], ["20220613", 88300, 49888, 90100, 91100, 88100], ["20220614", 88000, 55133, 87900, 88800, 86600], ["20220615", 86900, 59632, 87100, 89000, 86300], ["20220616", 87500, 65206, 87900, 92100, 87400], ["20220617", 87000, 63477, 85300, 88700, 85300], ["20220620", 86100, 52817, 87300, 88200, 85000], ["20220621", 88100, 53338, 88900, 89000, 85500], ["20220622", 85300, 56419, 88400, 88900, 85100], ["20220623", 86300, 76685, 85700, 87600, 85100], ["20220624", 88300, 54890, 86400, 89000, 86400], ["20220627", 86600, 62981, 88100, 88800, 86200], ["20220628", 85900, 52917, 86600, 87100, 84700], ["20220629", 83900, 65391, 85000, 85700, 83700], ["20220630", 82700, 50629, 83600, 83800, 82400], ["20220701", 79900, 81495, 83800, 84000, 78900], ["20220704", 78300, 61783, 79500, 80000, 76500], ["20220705", 82600, 58816, 78800, 82700, 78600], ["20220706", 79500, 41187, 81400, 82400, 79000], ["20220707", 81800, 35102, 80400, 82600, 79900], ["20220708", 79600, 46661, 81900, 82100, 79400], ["20220711", 77800, 30805, 79600, 79900, 77600], ["20220712", 74400, 88065, 77900, 78100, 73700], ["20220713", 74100, 60194, 74400, 75500, 73200], ["20220714", 72000, 93974, 73500, 73600, 71600], ["20220715", 71600, 146096, 72100, 72500, 69000], ["20220718", 77000, 188281, 72300, 78000, 71800], ["20220719", 77800, 63739, 75700, 78300, 75700], ["20220720", 79900, 135786, 80000, 82900, 78900], ["20220721", 81100, 65143, 79800, 82000, 79400], ["20220722", 81600, 66973, 81100, 82400, 80500], ["20220725", 80800, 54196, 81100, 83600, 80400], ["20220726", 80500, 35557, 80200, 80700, 79500], ["20220727", 80900, 36995, 79800, 81300, 79300], ["20220728", 81000, 28602, 81800, 82600, 80800], ["20220729", 84500, 71174, 82100, 85100, 82000], ["20220801", 81600, 50768, 83700, 83900, 81300], ["20220802", 81500, 49204, 81000, 82300, 80500], ["20220803", 83300, 44034, 81500, 83700, 81000], ["20220804", 85300, 55730, 84000, 85700, 83100], ["20220805", 88300, 74250, 85800, 89100, 85300], ["20220808", 86900, 31979, 87100, 88400, 86900], ["20220809", 88300, 24363, 86900, 88600, 86200], ["20220810", 85800, 31313, 87400, 88400, 85800], ["20220811", 90700, 68030, 87200, 90700, 86800], ["20220812", 90300, 20203, 90500, 91300, 89900], ["20220816", 89900, 25833, 90300, 91000, 89200], ["20220817", 90300, 29422, 90900, 91500, 89700], ["20220818", 87800, 66328, 89200, 89900, 86700], ["20220819", 87600, 48197, 87700, 88500, 85400], ["20220822", 84700, 65671, 87200, 87200, 83100], ["20220823", 83200, 44010, 83200, 84100, 82300], ["20220824", 82900, 34735, 83500, 83500, 82300], ["20220825", 84500, 29021, 83000, 84800, 83000], ["20220826", 83400, 37941, 84800, 85000, 83200], ["20220829", 80200, 76428, 82100, 82200, 79700], ["20220830", 83800, 46331, 80800, 84000, 80500], ["20220831", 85600, 49681, 83300, 86400, 82000], ["20220901", 81900, 38741, 84300, 84700, 81800], ["20220902", 81600, 28081, 83100, 83100, 81500], ["20220905", 82400, 18192, 81600, 83200, 81500], ["20220906", 81900, 16448, 82000, 83300, 81400], ["20220907", 79800, 62405, 81500, 81500, 78700], ["20220908", 80900, 46379, 80900, 81100, 79900], ["20220913", 85900, 72774, 82500, 87000, 82200], ["20220914", 84600, 41667, 81700, 85400, 81700], ["20220915", 84300, 18375, 84800, 84900, 83600], ["20220916", 82900, 34550, 83200, 83800, 81900], ["20220919", 81900, 18023, 82500, 83400, 81500], ["20220920", 84100, 33048, 83900, 84800, 83100], ["20220921", 83800, 19337, 83200, 84300, 82700], ["20220922", 82400, 31058, 83100, 83300, 82000], ["20220923", 81300, 29124, 82400, 82800, 80500], ["20220926", 79000, 59522, 80700, 80700, 78000], ["20220927", 78300, 49751, 79000, 79900, 76500], ["20220928", 75800, 57209, 77200, 78000, 73900], ["20220929", 75300, 56578, 76800, 78500, 74600], ["20220930", 75700, 52339, 74700, 76000, 74200], ["20221004", 77400, 36223, 77300, 79200, 76300], ["20221005", 76300, 39825, 78600, 79100, 76000], ["20221006", 75200, 67373, 76500, 77200, 74500], ["20221007", 76100, 32592, 74800, 76400, 74400], ["20221011", 73200, 51209, 73900, 75300, 72000], ["20221012", 75000, 39849, 72500, 75000, 71700], ["20221013", 73400, 34294, 75400, 75400, 73400], ["20221014", 76800, 45975, 74500, 76900, 74400], ["20221017", 77400, 26822, 75700, 77400, 75100], ["20221018", 80800, 62952, 78600, 81200, 78100], ["20221019", 78700, 23841, 81400, 81400, 78700], ["20221020", 72200, 190099, 77900, 77900, 72000], ["20221021", 70000, 138774, 71200, 71600, 69400], ["20221024", 74200, 215020, 72000, 76900, 71900], ["20221025", 73800, 71253, 74400, 75400, 71900], ["20221026", 74000, 53982, 74000, 74700, 73200], ["20221027", 78600, 110119, 74700, 78900, 74400], ["20221028", 78500, 55110, 78600, 79800, 77800], ["20221031", 80800, 56148, 79700, 80800, 78700], ["20221101", 79700, 42017, 80800, 80900, 79000], ["20221102", 78600, 44648, 78600, 79200, 77600], ["20221103", 75700, 94013, 77300, 77300, 74600], ["20221104", 77500, 46265, 75600, 77500, 74700], ["20221107", 82700, 86330, 77100, 82900, 76300], ["20221108", 81800, 57922, 82400, 83300, 79800], ["20221109", 86000, 114425, 81600, 86900, 81500], ["20221110", 85800, 60442, 85000, 86800, 84200], ["20221111", 92600, 172480, 94300, 94300, 90600], ["20221114", 91700, 45764, 92600, 93500, 91700], ["20221115", 92600, 37501, 92000, 93500, 91800], ["20221116", 92800, 83182, 92300, 93800, 91800], ["20221117", 91200, 56011, 92700, 93600, 90100], ["20221118", 88700, 88493, 90600, 91500, 88000], ["20221121", 87100, 52583, 89100, 89300, 86200], ["20221122", 87300, 28760, 87200, 87800, 86600], ["20221123", 88000, 29917, 87800, 88600, 87100], ["20221124", 93300, 106220, 88800, 94500, 88000], ["20221125", 91300, 65197, 93700, 93800, 89100], ["20221128", 89500, 59188, 90500, 91100, 88800], ["20221129", 92100, 39029, 89800, 92600, 89100], ["20221130", 92000, 45212, 91500, 93000, 90700], ["20221201", 94000, 95360, 93400, 95000, 93000], ["20221202", 92100, 54054, 93300, 94100, 91800], ["20221205", 91900, 22594, 92100, 93300, 90600], ["20221206", 90100, 36081, 91200, 92500, 90000], ["20221207", 89300, 26072, 92000, 92200, 88700], ["20221208", 87600, 68930, 90300, 90300, 86900], ["20221209", 90200, 41051, 87500, 90400, 87400], ["20221212", 89200, 24432, 90200, 90200, 88100], ["20221213", 88600, 36555, 90300, 90400, 87500], ["20221214", 90900, 44172, 89500, 91300, 89100], ["20221215", 89700, 20339, 90900, 91100, 89700], ["20221216", 89100, 69524, 88900, 89400, 87700], ["20221219", 88800, 20483, 87700, 89900, 87700], ["20221220", 89000, 26367, 89000, 89800, 88500], ["20221221", 88800, 23686, 89000, 89500, 88000], ["20221222", 90500, 41863, 88800, 90800, 88600], ["20221223", 90600, 38801, 90500, 91400, 88000], ["20221226", 92300, 46488, 90700, 92600, 89900], ["20221227", 91800, 49773, 93100, 93300, 89800], ["20221228", 87900, 57017, 89600, 89700, 87200], ["20221229", 84000, 72181, 87100, 87900, 83500], ["20230102", 80900, 57146, 84300, 84300, 79800], ["20230103", 81500, 79795, 80900, 81700, 77600], ["20230104", 88100, 96813, 80300, 89600, 79800], ["20230105", 90400, 115270, 87100, 93600, 87100], ["20230106", 92600, 94780, 89100, 93800, 89100], ["20230109", 94400, 58733, 93800, 95000, 93000], ["20230110", 95900, 108581, 94600, 97800, 93100], ["20230111", 93700, 63224, 96900, 97400, 93400], ["20230112", 93700, 50172, 94200, 95500, 93000], ["20230113", 97500, 99994, 95000, 98000, 94500], ["20230116", 100500, 118055, 97600, 102500, 97300], ["20230117", 99500, 82796, 100000, 103500, 98700], ["20230118", 99100, 78569, 100000, 100500, 98100], ["20230119", 99700, 50269, 98000, 100000, 98000], ["20230120", 98300, 55218, 98800, 101000, 98000], ["20230125", 101500, 89747, 100000, 101900, 99700], ["20230126", 100900, 63959, 101400, 102000, 100100], ["20230127", 99200, 65584, 100400, 101500, 98700], ["20230130", 98300, 56095, 98900, 99900, 97600], ["20230131", 98200, 57097, 98300, 99800, 97600], ["20230201", 100400, 94393, 97700, 101100, 97700], ["20230202", 101900, 140351, 101800, 103900, 100100], ["20230203", 101400, 48940, 102000, 102800, 100200], ["20230206", 97500, 78704, 101400, 101400, 97100], ["20230207", 99400, 72989, 97500, 99700, 96900], ["20230208", 102400, 223098, 99500, 103000, 99000], ["20230209", 100700, 56104, 100900, 102500, 100400], ["20230210", 101800, 86210, 100000, 103200, 99600], ["20230213", 102500, 115642, 101200, 104700, 100500], ["20230214", 106000, 183231, 103400, 107000, 102700], ["20230215", 104000, 69723, 105800, 106800, 103400], ["20230216", 107000, 118871, 104000, 107400, 102500], ["20230217", 105800, 43428, 105300, 108000, 104600], ["20230220", 105700, 41277, 105600, 106900, 104800], ["20230221", 106100, 56361, 104900, 107700, 104200], ["20230222", 103600, 75349, 105000, 105400, 101300], ["20230223", 107100, 65974, 103700, 107200, 103700], ["20230224", 106100, 38393, 105400, 107700, 105400], ["20230227", 105300, 42731, 104900, 106000, 103000], ["20230228", 103200, 41254, 106000, 106800, 102700], ["20230302", 103700, 60839, 102800, 104500, 102100], ["20230303", 101200, 63027, 103800, 104700, 100600], ["20230306", 100100, 91480, 101500, 101700, 99300], ["20230307", 99300, 42108, 100200, 100400, 99000], ["20230308", 98700, 40579, 98400, 98800, 97600], ["20230309", 98100, 31935, 99100, 99700, 97900], ["20230310", 95500, 71236, 97700, 97700, 94500], ["20230313", 97500, 49762, 95500, 98000, 94500], ["20230314", 93600, 73076, 96100, 97500, 93300], ["20230315", 95500, 52268, 94400, 96500, 94400], ["20230316", 94700, 39879, 94400, 96200, 93000], ["20230317", 96700, 49740, 96000, 97500, 95100], ["20230320", 95500, 31320, 96700, 98700, 95500], ["20230321", 95400, 26582, 95600, 96600, 95200], ["20230322", 96100, 40982, 95700, 96500, 95300], ["20230323", 95300, 54282, 95100, 95600, 93400], ["20230324", 94900, 46018, 94400, 95600, 93900], ["20230327", 95400, 37288, 95400, 95500, 93400], ["20230328", 96100, 39916, 95700, 96400, 93200], ["20230329", 98600, 51158, 96500, 98800, 96100], ["20230330", 98000, 32963, 99000, 99400, 97700], ["20230331", 101000, 102075, 99100, 101600, 98200], ["20230403", 101500, 69704, 101000, 103500, 101000], ["20230404", 101500, 48613, 102400, 102400, 100100], ["20230405", 101400, 42775, 102600, 103000, 101100], ["20230406", 98000, 36380, 101300, 101300, 98000], ["20230407", 102500, 53739, 98300, 102900, 97800], ["20230410", 102800, 74694, 101400, 103700, 100300], ["20230411", 105600, 103834, 103900, 106800, 103300], ["20230412", 107500, 131080, 107000, 108800, 106000], ["20230413", 108700, 86935, 107600, 108700, 105500], ["20230414", 109400, 72206, 109600, 110500, 108200], ["20230417", 107100, 43556, 109600, 109900, 106500], ["20230418", 107500, 44852, 106200, 108000, 106100], ["20230419", 107400, 46702, 107500, 108200, 106400], ["20230420", 106200, 42816, 106200, 107800, 105400], ["20230421", 104700, 54652, 105300, 105800, 104300], ["20230424", 99900, 82916, 104700, 104800, 99500], ["20230425", 99300, 64234, 100800, 100900, 98500], ["20230426", 97200, 63919, 99300, 99700, 96600], ["20230427", 95600, 170978, 97000, 97100, 93500], ["20230428", 93700, 317616, 94900, 96000, 89900], ["20230502", 91100, 200641, 93300, 93700, 88800], ["20230503", 90100, 71362, 90200, 91000, 89200], ["20230504", 89000, 154567, 89300, 89500, 87300], ["20230508", 91700, 168903, 89300, 92700, 89200], ["20230509", 91200, 103532, 91700, 92400, 90000], ["20230510", 91000, 115522, 93500, 93900, 90300], ["20230511", 93300, 145139, 91600, 94800, 91500], ["20230512", 93800, 119912, 93500, 94400, 92500], ["20230515", 97000, 138758, 92800, 97000, 92800], ["20230516", 94300, 103209, 96300, 97100, 94000], ["20230517", 94500, 43613, 93700, 94900, 93600], ["20230518", 94600, 52291, 94600, 95300, 94400], ["20230519", 94100, 46390, 94700, 95000, 93600], ["20230522", 94800, 38020, 94500, 95400, 93100], ["20230523", 95000, 60251, 95200, 96000, 94300], ["20230524", 96000, 92982, 94500, 96400, 93000], ["20230525", 95000, 65480, 95200, 95900, 94600], ["20230526", 92500, 76891, 94400, 94700, 92100], ["20230530", 95700, 81095, 93500, 95800, 92400], ["20230531", 93800, 59148, 94600, 95600, 93800], ["20230601", 93500, 37078, 93400, 94800, 92800], ["20230602", 95400, 46990, 93600, 95500, 93600], ["20230605", 94300, 35121, 95800, 95800, 94100], ["20230607", 95000, 67999, 94500, 95700, 94200], ["20230608", 95600, 79160, 95000, 96500, 94500], ["20230609", 96000, 55305, 96200, 96900, 94700], ["20230612", 94000, 38875, 95800, 96200, 93800], ["20230613", 93300, 55439, 94300, 94700, 92700], ["20230614", 93000, 53837, 93300, 93500, 92300], ["20230615", 93900, 72820, 93000, 95000, 92800], ["20230616", 91200, 87072, 94700, 94700, 91000], ["20230619", 90000, 66865, 91100, 91300, 88800], ["20230620", 89500, 45800, 89900, 90500, 89200], ["20230621", 91200, 70952, 89800, 91200, 89200], ["20230622", 91700, 71087, 91200, 92300, 90000], ["20230623", 89700, 66573, 91600, 91900, 89400], ["20230626", 90600, 38780, 89500, 91700, 89300], ["20230627", 89600, 49557, 90700, 91500, 88700], ["20230628", 89100, 32703, 89700, 90000, 88300], ["20230629", 88100, 40462, 88500, 89600, 88100], ["20230630", 88400, 36322, 88800, 89200, 87200], ["20230703", 89700, 30104, 88400, 90100, 88400], ["20230704", 88600, 30392, 89200, 89900, 88200], ["20230705", 87500, 43932, 88400, 89100, 87400], ["20230706", 86900, 59625, 87500, 88500, 86500], ["20230707", 84600, 79791, 86700, 86800, 84000], ["20230710", 85400, 49145, 85700, 86100, 84000], ["20230711", 86300, 29559, 85800, 86800, 85400], ["20230712", 85900, 41800, 86800, 86800, 85400], ["20230713", 90100, 157002, 86600, 90800, 86500], ["20230714", 91300, 63301, 89800, 92300, 89500], ["20230717", 91800, 49114, 90400, 92500, 89300], ["20230718", 92500, 56363, 92700, 93300, 91800], ["20230719", 90700, 32433, 92400, 92800, 90500], ["20230720", 92400, 60234, 90100, 93200, 90000], ["20230721", 91100, 50900, 91600, 92300, 90400], ["20230724", 89600, 47831, 91200, 91200, 89200], ["20230725", 94300, 91510, 89800, 94900, 89700], ["20230726", 92500, 99501, 93700, 94100, 90200], ["20230727", 98500, 209767, 93000, 99400, 91900], ["20230728", 98200, 98434, 98500, 98800, 95400], ["20230731", 97200, 90604, 97900, 98200, 96300], ["20230801", 103900, 177330, 98400, 105300, 96400], ["20230802", 101300, 90309, 102300, 104000, 100300], ["20230803", 101500, 73648, 101300, 103000, 99400], ["20230804", 102200, 42538, 101700, 103800, 100900], ["20230807", 104100, 120274, 101300, 107200, 101300], ["20230808", 103200, 42157, 105300, 105700, 102300], ["20230809", 100000, 121444, 103200, 103200, 98400], ["20230810", 97200, 100676, 100000, 100500, 96500], ["20230811", 97700, 58395, 97900, 100600, 97500], ["20230814", 97300, 29030, 97800, 99100, 97000], ["20230816", 95600, 41558, 96800, 98000, 95200], ["20230817", 95800, 60505, 95200, 96200, 93000], ["20230818", 96000, 38283, 94500, 97400, 94400], ["20230821", 95300, 33629, 97800, 97800, 95000], ["20230822", 97600, 40001, 96200, 98000, 95300], ["20230823", 97700, 42610, 96700, 98600, 95600], ["20230824", 99900, 70206, 98700, 100700, 97800], ["20230825", 98900, 39937, 98100, 100200, 98100], ["20230828", 101200, 40610, 100000, 101600, 98500], ["20230829", 102300, 48073, 101100, 103500, 100500], ["20230830", 102700, 39193, 102800, 105000, 102600], ["20230831", 103300, 33437, 102300, 103700, 101900], ["20230901", 99800, 48647, 102200, 103000, 99600], ["20230904", 102900, 28062, 98600, 102900, 98600], ["20230905", 100100, 27275, 101400, 101700, 99600], ["20230906", 98400, 33736, 100000, 100600, 98400], ["20230907", 99200, 30271, 97500, 99600, 97500], ["20230908", 102100, 78432, 99600, 103900, 99200], ["20230911", 101100, 24631, 102100, 102800, 100700], ["20230912", 100300, 27020, 101100, 101800, 99800], ["20230913", 103000, 38385, 99500, 103600, 99500], ["20230914", 102500, 49063, 103000, 104500, 101800], ["20230915", 103900, 75793, 103700, 105200, 102600], ["20230918", 101900, 32447, 102800, 103800, 101600], ["20230919", 100000, 65036, 101700, 102400, 99700], ["20230920", 101400, 20474, 99600, 101700, 99600], ["20230921", 96500, 141724, 99600, 101400, 96100], ["20230922", 96100, 52689, 95600, 96700, 94300], ["20230925", 96800, 34689, 96600, 97500, 96000], ["20230926", 95100, 23628, 96300, 97600, 95000], ["20230927", 94400, 30272, 94800, 96000, 93600], ["20231004", 90900, 66899, 93500, 93900, 90400], ["20231005", 91500, 29557, 93000, 93000, 91200], ["20231006", 92500, 17126, 91100, 93100, 91000], ["20231010", 93400, 42318, 93300, 94900, 92800], ["20231011", 107500, 437725, 99000, 111000, 97000], ["20231012", 104100, 147703, 106400, 106800, 102000], ["20231013", 102200, 42487, 103000, 104800, 102100], ["20231016", 102100, 40029, 100500, 102500, 100300], ["20231017", 102000, 57283, 101500, 103300, 101000], ["20231018", 101600, 58009, 102000, 104600, 101500], ["20231019", 101600, 49132, 101200, 102000, 100000], ["20231020", 100300, 46450, 101300, 101500, 97700], ["20231023", 76300, 1140503, 81000, 82900, 76100], ["20231024", 77500, 415076, 77700, 78000, 75300], ["20231025", 80700, 642321, 77900, 82700, 77000], ["20231026", 78200, 345276, 79600, 79600, 76500], ["20231027", 79300, 198108, 78900, 80700, 77400], ["20231030", 82600, 226767, 78700, 83400, 78200], ["20231031", 80500, 195903, 82700, 83400, 80100], ["20231101", 81800, 167971, 80700, 82300, 79400], ["20231102", 82900, 159771, 83100, 83600, 81900], ["20231103", 86800, 241963, 84000, 87600, 84000], ["20231106", 95500, 343717, 88800, 96700, 88100], ["20231107", 93900, 163185, 93600, 95600, 91700], ["20231108", 93600, 70569, 94400, 95100, 93300], ["20231109", 95200, 82416, 93700, 97500, 93400], ["20231110", 91600, 102630, 94300, 94300, 91000], ["20231113", 90100, 111440, 92200, 92200, 89100], ["20231114", 92400, 41190, 90600, 92500, 90600], ["20231115", 94300, 62720, 93900, 94500, 93000], ["20231116", 93100, 38299, 94300, 94400, 92500], ["20231117", 93200, 28406, 93000, 93400, 92000], ["20231120", 93300, 22088, 92400, 93700, 92400], ["20231121", 93500, 34225, 93900, 94300, 93100], ["20231122", 93300, 27228, 92800, 93800, 92400], ["20231123", 91700, 77160, 92900, 93200, 90900], ["20231124", 92000, 26378, 91800, 92200, 91200], ["20231127", 92000, 18464, 92300, 92500, 91400], ["20231128", 91300, 37264, 91800, 92100, 90800], ["20231129", 91100, 36158, 90900, 91800, 90500], ["20231130", 92300, 78981, 91700, 92300, 90800], ["20231201", 91200, 33107, 92300, 92300, 91000], ["20231204", 91600, 19930, 91800, 92400, 91100], ["20231205", 92500, 59192, 91500, 93600, 91500], ["20231206", 92300, 22555, 93400, 93400, 91900], ["20231207", 91500, 39950, 91200, 92300, 91000], ["20231208", 92600, 58852, 92300, 94500, 91500], ["20231211", 93700, 22785, 93900, 94800, 92700], ["20231212", 93800, 65755, 94600, 95100, 93600], ["20231213", 94000, 42878, 93900, 94700, 93100], ["20231214", 96700, 101808, 96000, 100700, 95200], ["20231215", 97800, 76171, 96700, 99500, 96500], ["20231218", 98200, 55855, 97600, 99200, 97000], ["20231219", 98700, 40792, 98200, 99400, 97700], ["20231220", 101200, 101930, 99800, 101400, 98900], ["20231221", 101600, 56413, 100000, 102000, 99700], ["20231222", 99500, 58163, 102100, 102400, 99000], ["20231226", 101000, 86662, 100000, 102100, 99400], ["20231227", 97500, 77109, 100000, 100000, 95300], ["20231228", 99500, 54553, 99000, 99900, 97700], ["20240102", 97800, 53117, 98300, 99800, 97500], ["20240103", 94600, 82036, 96800, 97800, 94600], ["20240104", 94300, 42839, 94300, 95000, 93500], ["20240105", 94400, 23545, 93800, 95300, 93600], ["20240108", 93000, 26240, 95000, 95000, 92800], ["20240109", 93700, 26701, 94100, 94500, 93200], ["20240110", 93700, 26489, 93700, 95100, 93700], ["20240111", 93500, 34919, 94700, 95700, 93500], ["20240112", 92700, 26392, 93600, 94200, 92300], ["20240115", 93100, 20137, 93600, 94300, 92200], ["20240116", 92900, 32459, 92000, 93700, 91200], ["20240117", 92100, 23971, 93400, 94000, 91900], ["20240118", 92800, 23737, 92800, 92900, 91300], ["20240119", 92000, 29633, 93100, 94400, 92000], ["20240122", 92200, 24554, 92400, 93800, 92200], ["20240123", 93500, 16326, 92600, 93800, 92200], ["20240124", 92900, 25049, 93900, 93900, 92500], ["20240125", 93000, 31134, 92900, 93300, 91700], ["20240126", 92800, 28375, 92200, 93500, 91900], ["20240129", 95400, 46517, 93600, 96200, 92500], ["20240130", 98400, 92991, 97000, 99900, 96100], ["20240131", 96700, 70279, 98000, 99400, 96100], ["20240201", 107600, 300681, 96100, 108200, 96100], ["20240202", 112200, 197312, 107300, 113800, 105500], ["20240205", 109400, 98703, 111000, 111200, 107000], ["20240206", 107700, 68958, 109200, 112000, 106900], ["20240207", 110000, 63438, 108500, 110900, 107300], ["20240208", 108900, 50886, 110000, 112000, 108100], ["20240213", 114500, 142774, 110300, 116200, 110300], ["20240214", 112900, 59241, 113300, 114400, 111300], ["20240215", 115800, 146951, 114800, 119000, 113000], ["20240216", 119300, 94557, 118000, 119600, 115900], ["20240219", 121800, 96571, 119300, 122500, 118000], ["20240220", 120300, 66136, 122000, 122000, 118800], ["20240221", 120800, 79881, 121400, 121800, 120100], ["20240222", 121700, 49379, 122000, 122500, 119900], ["20240223", 126400, 158770, 122700, 127500, 121200], ["20240226", 121900, 170404, 122500, 123900, 114600], ["20240227", 123600, 62283, 121900, 125500, 120400], ["20240228", 124900, 56986, 123400, 125900, 121200], ["20240229", 125700, 60961, 123600, 128600, 122500], ["20240304", 132600, 167046, 127900, 133300, 127800], ["20240305", 134800, 113712, 130100, 135900, 130000], ["20240306", 129500, 104741, 133800, 133800, 128300], ["20240307", 130100, 46544, 129500, 130700, 127400], ["20240308", 130800, 67152, 131400, 133600, 130200], ["20240311", 124600, 146729, 128500, 130000, 123300], ["20240312", 124600, 105524, 124600, 126400, 123600], ["20240313", 130900, 138511, 125000, 134000, 124100], ["20240314", 134700, 246241, 132400, 136500, 124300], ["20240315", 131300, 107076, 133800, 136600, 129600], ["20240318", 131000, 61539, 132600, 132700, 128000], ["20240319", 132000, 61597, 129100, 135700, 128100], ["20240320", 131600, 41680, 133600, 134900, 131300], ["20240321", 133800, 61948, 132200, 134500, 132200], ["20240322", 131400, 37379, 132000, 133800, 131000], ["20240325", 126200, 84629, 131200, 132000, 126100], ["20240326", 126200, 49223, 127600, 128100, 125600], ["20240327", 124800, 103927, 125100, 126400, 122200], ["20240328", 123300, 70713, 125000, 127800, 122600], ["20240329", 121700, 62683, 123300, 123800, 120600], ["20240401", 120000, 82318, 122900, 126100, 119300], ["20240402", 119600, 47626, 118900, 121900, 118000], ["20240403", 120800, 58689, 118100, 122000, 118000], ["20240404", 122400, 94605, 123100, 125400, 121600], ["20240405", 124400, 90813, 121300, 128900, 120900], ["20240408", 123100, 70890, 124000, 125200, 122500], ["20240409", 125600, 55412, 124900, 128500, 124000], ["20240411", 123700, 90316, 121900, 127300, 117600], ["20240412", 120500, 41664, 123000, 123800, 120400], ["20240415", 125000, 54206, 121600, 125000, 119500], ["20240416", 119300, 41353, 123900, 124600, 119200], ["20240417", 119100, 28597, 119300, 120900, 119000], ["20240418", 126400, 76068, 121000, 127000, 120000], ["20240419", 123300, 52135, 122600, 127100, 121800], ["20240422", 131000, 104336, 126000, 131100, 124600], ["20240423", 130800, 62068, 131100, 133500, 129700], ["20240424", 130500, 72062, 132200, 134500, 130200], ["20240425", 128700, 51326, 130100, 132100, 128700], ["20240426", 132100, 59391, 128100, 132500, 128100], ["20240429", 132300, 46313, 134300, 134300, 130300], ["20240430", 132400, 57981, 131000, 134300, 131000], ["20240502", 130900, 61691, 132400, 132500, 126300], ["20240503", 128300, 81855, 131300, 131300, 126200], ["20240507", 131800, 72548, 129500, 131800, 128500], ["20240508", 132500, 45675, 131600, 132600, 130000], ["20240509", 128200, 61082, 132400, 132500, 127200], ["20240510", 132000, 51578, 130500, 132300, 128600], ["20240513", 132600, 48596, 132600, 132800, 129800], ["20240514", 131400, 61700, 132600, 133800, 128500], ["20240516", 133500, 79249, 132500, 136200, 132100], ["20240517", 130600, 38903, 132200, 133800, 129700], ["20240520", 130400, 36516, 131900, 132200, 129900], ["20240521", 130300, 26838, 130000, 131100, 129600], ["20240522", 129800, 35452, 129600, 131600, 128900], ["20240523", 128800, 22805, 128500, 130500, 128500], ["20240524", 125400, 79168, 126600, 127100, 122900], ["20240527", 126600, 24389, 126300, 127100, 125100], ["20240528", 125800, 45792, 125400, 128300, 124600], ["20240529", 129500, 82887, 126100, 130700, 125500], ["20240530", 132800, 62732, 129000, 133000, 128300], ["20240531", 133800, 56284, 134100, 134100, 132100], ["20240603", 131000, 37109, 133200, 133300, 129900], ["20240604", 128800, 30579, 129800, 131400, 128100], ["20240605", 130600, 30737, 128900, 131800, 128200], ["20240607", 129800, 60278, 130600, 132500, 128100], ["20240610", 128700, 27412, 128600, 131400, 127800], ["20240611", 127400, 25767, 128700, 130500, 126500], ["20240612", 126900, 29518, 127500, 127900, 125200], ["20240613", 127000, 67292, 127000, 130300, 127000], ["20240614", 122300, 69793, 126000, 127600, 122300], ["20240617", 122000, 19871, 122200, 124500, 121700], ["20240618", 122300, 72770, 122900, 124000, 119400], ["20240619", 121700, 79675, 123400, 123400, 120100], ["20240620", 123600, 42831, 120500, 124600, 120500], ["20240621", 122600, 33665, 123300, 123900, 122000], ["20240624", 120800, 40185, 123200, 123300, 120500], ["20240625", 126000, 75891, 122000, 129000, 121500], ["20240626", 122800, 41618, 124000, 124100, 121800], ["20240627", 121600, 19068, 121500, 122700, 120700], ["20240628", 125900, 42587, 121900, 126300, 121900], ["20240701", 123700, 30595, 125200, 125600, 122700], ["20240702", 125900, 51814, 122500, 127400, 122400], ["20240703", 129700, 104361, 127200, 131800, 124500], ["20240704", 136000, 143656, 129800, 139200, 129300], ["20240705", 137700, 99601, 136100, 139500, 135200], ["20240708", 136600, 36538, 138300, 138600, 135300], ["20240709", 138500, 63506, 136900, 139100, 134100], ["20240710", 138500, 56272, 138500, 140400, 136600], ["20240711", 144600, 143375, 139900, 146200, 138100], ["20240712", 141100, 66109, 144600, 144800, 139700], ["20240715", 143600, 58983, 141800, 144700, 139400], ["20240716", 143100, 48068, 144100, 146400, 142700], ["20240717", 140900, 51574, 144200, 144500, 140000], ["20240718", 138900, 70797, 141000, 141000, 137000], ["20240719", 137400, 48837, 136700, 137400, 133300], ["20240722", 135000, 39801, 137400, 137900, 132400], ["20240723", 131900, 46707, 136400, 137100, 131300], ["20240724", 130900, 45145, 130900, 133000, 130100], ["20240725", 126100, 66229, 130300, 130300, 126000], ["20240726", 126900, 64993, 126100, 129600, 125600], ["20240729", 133800, 91288, 128100, 138300, 127600], ["20240730", 133900, 58143, 132000, 135700, 131400], ["20240731", 132800, 76486, 136100, 139000, 131600], ["20240801", 135800, 71845, 134000, 139200, 132800], ["20240802", 124800, 128708, 133600, 133900, 124800], ["20240805", 118500, 107170, 123500, 124000, 115200], ["20240806", 122900, 106810, 123500, 128500, 121000], ["20240807", 123400, 62759, 120100, 125200, 119100], ["20240808", 125700, 64361, 122500, 127000, 121100], ["20240809", 124800, 42858, 127300, 127500, 124800], ["20240812", 126500, 29797, 125700, 127600, 124900], ["20240813", 127400, 37647, 125600, 128400, 125600], ["20240814", 127500, 38581, 128000, 130500, 126400], ["20240816", 134000, 74849, 131500, 135700, 130500], ["20240819", 135000, 51469, 134000, 137000, 133200], ["20240820", 138000, 61147, 135500, 138700, 135500], ["20240821", 139200, 43965, 138000, 139600, 135800], ["20240822", 137300, 33825, 139200, 139900, 136600], ["20240823", 136800, 58591, 136200, 137900, 132200], ["20240826", 140500, 61424, 137000, 142400, 136300], ["20240827", 139900, 57952, 142000, 142300, 138200], ["20240828", 135500, 98607, 138700, 139600, 132200], ["20240829", 136300, 44676, 136800, 138600, 135000], ["20240830", 135100, 57390, 137500, 138100, 134300], ["20240902", 134800, 33923, 135100, 136300, 133600], ["20240903", 136700, 40514, 134800, 137900, 134500], ["20240904", 132400, 61429, 135200, 135300, 130900], ["20240905", 134600, 58391, 132500, 137500, 132500], ["20240906", 131900, 50624, 136000, 136000, 131500], ["20240909", 133400, 50413, 130100, 134400, 127500], ["20240910", 132100, 32220, 133500, 135600, 131200], ["20240911", 125100, 88794, 132100, 132700, 123800], ["20240912", 127700, 70073, 125800, 128500, 125200], ["20240913", 130000, 50689, 129000, 131500, 128100], ["20240919", 131600, 61018, 132100, 132800, 129200], ["20240920", 132000, 73487, 132900, 133600, 129000], ["20240923", 133000, 45900, 132000, 135700, 131200], ["20240924", 135600, 79855, 135500, 138000, 133000], ["20240925", 130600, 74066, 137400, 137500, 130600], ["20240926", 134600, 56004, 132100, 135700, 131900], ["20240927", 136200, 65516, 134600, 137700, 132100], ["20240930", 130000, 82312, 137000, 137600, 130000], ["20241002", 130900, 62614, 129800, 133100, 128000], ["20241004", 134500, 60040, 132300, 135200, 130200], ["20241007", 134000, 42869, 133200, 134900, 131200], ["20241008", 131000, 55990, 133300, 133400, 129600], ["20241010", 132800, 95327, 132400, 136400, 131300], ["20241011", 132000, 35940, 133600, 134800, 131300], ["20241014", 138200, 119209, 132000, 139800, 131700], ["20241015", 137100, 59602, 138100, 139100, 135700], ["20241016", 139000, 58784, 135500, 140700, 135500], ["20241017", 136300, 35780, 138200, 140200, 136300], ["20241018", 137800, 32186, 137600, 138700, 136400], ["20241021", 136100, 32706, 138700, 138800, 135200], ["20241022", 137200, 43896, 135000, 137700, 135000], ["20241023", 135800, 34490, 138100, 138100, 135400], ["20241024", 135900, 50951, 135500, 141300, 134000], ["20241025", 134700, 65341, 134700, 140500, 134700], ["20241028", 134700, 47321, 135900, 136000, 133500], ["20241029", 134800, 26298, 134700, 137000, 133900], ["20241030", 134200, 71638, 135800, 135800, 130700], ["20241031", 134600, 60334, 134200, 134700, 131200], ["20241101", 132800, 38068, 133300, 135200, 132100], ["20241104", 135300, 88862, 132800, 136500, 131800], ["20241105", 133100, 54071, 134000, 135300, 131900], ["20241106", 133600, 46643, 133400, 135100, 132100], ["20241107", 127600, 96309, 132300, 133900, 127300], ["20241108", 128300, 69150, 128800, 130200, 126100], ["20241111", 128600, 36751, 127100, 129600, 126500], ["20241112", 127600, 50355, 127100, 129400, 124000], ["20241113", 121900, 55305, 126000, 126500, 121500], ["20241114", 129900, 63234, 123100, 129900, 122200], ["20241115", 122600, 57418, 127900, 127900, 122600], ["20241118", 122400, 60336, 121500, 124900, 120800], ["20241119", 125000, 34727, 122400, 125400, 121900], ["20241120", 126600, 31782, 123800, 127700, 123700], ["20241121", 124500, 30238, 128000, 128100, 124500], ["20241122", 126200, 31207, 125600, 127200, 124900], ["20241125", 126700, 47832, 127000, 127200, 124000], ["20241126", 125000, 56885, 125000, 125000, 122200], ["20241127", 127900, 41409, 124100, 128300, 124100], ["20241128", 128600, 24934, 129100, 129400, 127100], ["20241129", 128900, 48028, 130000, 131400, 127300], ["20241202", 128700, 36465, 130100, 131300, 125900], ["20241203", 132000, 105933, 130500, 133000, 128200], ["20241204", 127900, 46496, 130500, 130500, 126300], ["20241205", 121100, 108166, 127400, 127900, 120600], ["20241206", 119200, 102797, 121400, 122500, 115800], ["20241209", 111400, 126434, 118000, 118000, 110500], ["20241210", 116300, 67091, 112800, 116800, 112600], ["20241211", 118200, 46388, 114100, 118400, 114100], ["20241212", 120500, 143819, 118400, 120700, 118000], ["20241213", 122800, 52353, 120000, 123600, 119400], ["20241216", 120800, 29587, 122900, 123800, 120800], ["20241217", 120200, 67359, 121500, 121700, 118900], ["20241218", 126500, 146729, 121400, 126700, 119100], ["20241219", 123000, 116477, 124500, 127900, 122500], ["20241220", 123700, 60199, 123600, 123800, 121600], ["20241223", 127100, 87992, 124600, 127600, 123100], ["20241224", 128700, 73410, 127800, 128900, 126400], ["20241226", 128900, 170512, 129500, 129500, 126900], ["20241227", 117300, 198281, 121900, 122900, 117200], ["20241230", 116200, 88407, 116900, 118000, 114900], ["20250102", 112400, 126600, 116100, 117600, 111000], ["20250103", 115300, 102649, 112300, 115600, 112300], ["20250106", 115100, 97841, 115500, 116400, 112800], ["20250107", 120800, 143679, 115600, 121400, 115500], ["20250108", 120200, 53349, 118900, 121900, 118200], ["20250109", 120000, 69141, 119500, 120600, 119100], ["20250110", 121300, 55200, 118900, 121300, 118800], ["20250113", 119600, 69307, 121300, 121600, 118200], ["20250114", 120900, 64926, 119600, 121800, 118500], ["20250115", 121500, 69880, 121000, 122800, 119500], ["20250116", 121500, 85944, 122400, 122400, 120200], ["20250117", 121700, 75933, 120600, 124300, 120600], ["20250120", 122000, 43723, 121300, 122000, 119800], ["20250121", 123700, 62697, 122300, 124000, 122200], ["20250122", 124000, 158799, 124100, 125100, 122500], ["20250123", 124500, 51430, 124400, 125000, 123300], ["20250124", 124500, 53723, 124800, 125500, 123300], ["20250131", 125200, 62413, 125700, 126000, 123700], ["20250203", 123800, 53012, 122000, 124900, 119700], ["20250204", 125100, 78532, 123800, 125500, 123100], ["20250205", 117000, 229551, 125300, 125300, 116600], ["20250206", 114700, 114585, 117600, 117900, 114200], ["20250207", 115800, 101218, 115300, 118000, 115300], ["20250210", 116600, 77190, 115700, 117200, 115700], ["20250211", 116700, 73854, 116800, 117200, 115900], ["20250212", 116600, 106664, 117200, 118500, 115600], ["20250213", 117500, 190587, 117000, 119500, 115800], ["20250214", 119000, 114471, 117900, 120400, 117800], ["20250217", 117700, 111761, 119400, 120300, 116600], ["20250218", 117800, 75992, 117800, 118200, 116600], ["20250219", 120000, 125042, 117500, 120100, 117500], ["20250220", 121900, 150446, 119500, 123400, 119000], ["20250221", 120200, 81428, 122200, 122400, 120200], ["20250224", 120000, 44145, 119100, 120400, 118200], ["20250225", 120200, 108293, 119100, 121700, 118500], ["20250226", 120500, 63563, 120200, 121300, 119300], ["20250227", 117700, 83182, 120000, 120600, 117400], ["20250228", 114200, 103019, 116700, 116900, 113700], ["20250304", 113700, 66302, 113500, 116400, 113300], ["20250305", 113200, 71489, 114800, 115300, 112100], ["20250306", 119100, 107691, 113800, 119700, 113300], ["20250307", 116100, 75079, 117000, 118500, 115900], ["20250310", 119200, 89845, 116700, 120300, 116500], ["20250311", 119000, 79206, 117500, 120000, 114700], ["20250312", 121300, 127434, 118500, 122500, 118500], ["20250313", 121500, 82701, 120500, 122300, 120500], ["20250314", 120700, 45623, 122300, 122300, 120200], ["20250317", 121700, 58126, 121800, 122800, 120400], ["20250318", 125300, 108921, 122900, 126400, 122100], ["20250319", 133900, 241845, 125300, 136000, 124400], ["20250320", 129400, 180433, 132200, 133600, 128800], ["20250321", 132400, 182033, 127100, 133600, 127100], ["20250324", 131200, 90637, 131100, 133400, 130900], ["20250325", 130700, 82780, 130600, 132800, 127000], ["20250326", 133400, 150076, 130800, 136100, 130000], ["20250327", 133100, 92676, 132000, 135000, 131500], ["20250328", 129700, 63546, 133100, 133900, 129200], ["20250331", 126900, 87377, 127800, 130000, 125800], ["20250401", 128000, 89847, 128000, 130300, 127000], ["20250402", 128400, 70830, 127800, 130400, 127000], ["20250403", 123200, 90207, 125000, 125900, 122700], ["20250404", 118600, 212030, 122000, 122800, 116600], ["20250407", 109200, 183849, 115400, 116000, 107000], ["20250408", 109800, 76412, 111400, 112600, 108100], ["20250409", 109900, 79690, 108600, 111000, 108500], ["20250410", 113600, 87566, 115800, 115800, 112000], ["20250411", 113600, 58532, 112100, 114000, 111100], ["20250414", 113900, 42489, 114000, 114600, 113600], ["20250415", 117200, 77092, 113700, 117800, 113700], ["20250416", 115900, 63328, 116600, 117600, 115200], ["20250417", 116800, 67750, 116000, 117000, 114200], ["20250418", 118300, 47436, 116500, 119400, 116300], ["20250421", 122700, 69585, 119600, 123000, 119100], ["20250422", 126100, 74461, 122400, 128400, 121600], ["20250423", 127300, 59988, 127700, 127900, 125900], ["20250424", 127500, 43637, 127700, 128000, 126400], ["20250425", 127900, 80214, 128100, 128900, 126500], ["20250428", 129000, 72990, 127600, 131000, 127600], ["20250429", 132400, 82141, 129200, 132700, 129200], ["20250430", 137000, 206701, 132100, 140800, 132100], ["20250502", 137600, 89891, 136300, 138600, 135300], ["20250507", 140700, 132778, 140200, 144200, 138100], ["20250508", 143400, 84135, 141000, 143600, 140100], ["20250509", 142500, 67226, 143900, 144500, 139800], ["20250512", 147200, 140081, 142900, 149000, 142700], ["20250513", 150200, 72877, 145800, 150200, 144300], ["20250514", 148100, 63038, 150300, 152000, 147700], ["20250515", 147000, 83263, 146600, 150600, 146400], ["20250516", 148200, 52295, 147800, 148600, 145200], ["20250519", 143500, 74598, 147400, 147800, 142200], ["20250520", 144400, 47979, 145100, 147400, 143600], ["20250521", 149800, 86811, 144300, 149800, 144200], ["20250522", 147300, 61786, 148100, 149900, 145900], ["20250523", 147200, 53896, 147400, 150400, 147000], ["20250526", 149100, 43854, 147200, 149100, 146900], ["20250527", 148200, 45266, 148000, 149500, 146500], ["20250528", 150100, 97432, 148500, 151900, 148000], ["20250529", 160400, 289663, 151400, 161000, 150500], ["20250530", 162600, 260721, 163300, 164700, 159000], ["20250602", 162400, 253315, 161800, 168300, 160100], ["20250604", 173000, 283356, 165900, 176100, 165500], ["20250605", 175200, 166003, 175600, 177800, 169900], ["20250609", 191400, 248685, 183000, 195900, 182000], ["20250610", 187500, 204339, 195600, 195600, 184800], ["20250611", 190000, 228111, 188100, 191300, 183500], ["20250612", 197000, 408140, 190200, 205250, 188300], ["20250613", 195000, 207679, 198900, 206500, 191200], ["20250616", 212500, 274598, 196000, 212500, 195900], ["20250617", 210000, 224937, 219500, 219500, 207000], ["20250618", 209500, 161010, 208000, 216500, 206500], ["20250619", 205500, 162456, 209500, 212000, 201500], ["20250620", 213500, 283153, 210500, 219000, 202500], ["20250623", 220000, 303367, 211000, 221500, 209000], ["20250624", 236500, 299996, 230000, 240000, 225000], ["20250625", 236500, 202772, 238500, 239500, 230500], ["20250626", 234500, 275364, 234000, 236500, 224500], ["20250627", 228500, 174521, 234500, 234500, 226000], ["20250630", 229000, 143366, 228500, 231500, 223000], ["20250701", 234500, 306693, 230000, 241500, 229000], ["20250702", 223000, 203009, 235000, 236500, 219500], ["20250703", 223000, 115005, 226500, 227000, 219000], ["20250704", 210500, 318326, 221500, 224500, 209000], ["20250707", 214000, 190995, 205000, 215500, 205000], ["20250708", 227500, 181912, 215000, 228000, 214500], ["20250709", 232500, 236235, 230000, 236000, 225500], ["20250710", 240000, 190239, 230000, 240500, 229000], ["20250711", 238000, 176244, 240500, 244000, 236000], ["20250714", 240000, 174875, 236500, 240500, 233500], ["20250715", 237500, 154607, 238000, 241000, 230500], ["20250716", 232000, 202564, 235000, 236000, 229500], ["20250717", 232000, 108486, 231500, 234000, 227000], ["20250718", 230000, 111527, 233000, 233000, 224000], ["20250721", 225500, 120164, 226000, 226000, 220500], ["20250722", 222500, 135822, 228000, 229500, 220000], ["20250723", 223000, 140995, 224000, 228500, 217000], ["20250724", 220500, 136247, 223000, 228000, 217000], ["20250725", 221500, 100965, 218000, 224500, 216500], ["20250728", 210500, 187104, 220000, 220500, 207000], ["20250729", 215500, 125848, 209000, 217000, 207000], ["20250730", 216500, 156397, 224500, 227500, 211000], ["20250731", 215500, 111294, 217500, 219500, 213500], ["20250801", 200500, 221831, 210500, 212000, 199600], ["20250804", 204000, 115879, 198800, 205500, 198100], ["20250805", 205500, 127691, 207000, 212000, 203500], ["20250806", 209000, 72825, 204000, 210500, 203750], ["20250807", 209500, 104023, 212000, 213000, 206000], ["20250808", 206500, 78345, 207000, 209500, 205000], ["20250811", 203500, 68425, 206500, 206500, 200000], ["20250812", 210500, 146122, 202000, 217000, 202000], ["20250813", 212000, 92897, 214500, 217500, 208500], ["20250814", 210500, 99524, 212000, 214000, 207500], ["20250818", 205500, 76878, 209000, 209500, 203000], ["20250819", 202000, 110728, 207500, 207500, 200500], ["20250820", 195900, 163586, 199100, 199100, 190500], ["20250821", 195800, 60355, 195500, 199600, 195400], ["20250822", 199200, 99557, 195800, 199500, 195800], ["20250825", 205000, 114170, 203000, 209500, 201000], ["20250826", 205000, 87613, 203500, 205000, 200000], ["20250827", 204500, 99184, 205000, 206000, 199300], ["20250828", 209500, 126425, 204000, 213000, 201500], ["20250829", 205500, 74239, 210000, 210500, 203500], ["20250901", 200500, 73377, 204500, 204500, 199200], ["20250902", 201000, 49219, 200500, 202500, 199500], ["20250903", 202000, 52725, 199100, 203000, 198700], ["20250904", 205500, 91310, 201500, 206500, 199900], ["20250905", 206500, 49504, 207000, 209500, 205000], ["20250908", 212500, 116365, 207500, 215000, 205500], ["20250909", 231000, 256746, 215500, 232000, 213000], ["20250910", 249000, 277757, 235000, 250500, 230500], ["20250911", 249500, 313403, 247500, 253500, 243000], ["20250912", 249500, 170406, 257000, 259000, 244500], ["20250915", 267500, 397399, 255000, 271500, 255000], ["20250916", 266500, 132386, 268500, 271000, 263500], ["20250917", 265500, 158273, 265500, 267000, 257500], ["20250918", 277000, 191146, 271000, 280500, 265500], ["20250919", 277500, 186889, 278500, 281000, 274500], ["20250922", 278000, 102681, 277000, 281500, 273000], ["20250923", 276000, 101448, 280000, 282500, 275500], ["20250924", 263500, 240155, 270500, 274500, 254000], ["20250925", 256500, 100006, 260500, 264500, 254500], ["20250926", 251000, 114682, 259000, 261500, 247500], ["20250929", 252000, 118950, 255000, 262500, 251000], ["20250930", 245000, 121312, 250500, 252000, 243000], ["20251001", 243500, 80574, 247000, 249000, 243000], ["20251002", 253000, 270551, 247000, 261000, 245000], ["20251010", 250500, 131847, 260500, 261000, 249000], ["20251013", 240500, 133362, 246500, 246500, 237500], ["20251014", 244000, 152484, 241500, 252500, 240000], ["20251015", 252000, 147798, 244000, 252500, 243500], ["20251016", 255000, 191664, 255500, 261500, 251000], ["20251017", 248000, 101194, 250500, 253500, 245000], ["20251020", 278000, 234864, 252000, 278000, 248000], ["20251021", 273000, 178473, 281500, 282000, 270500], ["20251022", 267500, 173751, 269500, 269500, 260500], ["20251023", 262000, 125758, 261500, 268000, 257000], ["20251024", 272000, 163432, 269500, 276000, 266000], ["20251027", 294500, 344527, 283500, 296000, 278500], ["20251028", 298500, 194647, 290000, 303000, 285000], ["20251029", 297000, 147535, 301000, 306000, 291000], ["20251030", 299500, 244710, 306500, 322500, 297000], ["20251031", 297000, 189480, 305500, 307500, 294000], ["20251103", 304000, 144849, 297500, 309500, 294000], ["20251104", 290500, 155523, 301000, 302000, 288000], ["20251105", 282500, 158966, 288500, 288500, 271500], ["20251106", 291000, 118394, 296000, 300500, 280000], ["20251107", 281500, 104052, 286000, 292000, 275000], ["20251110", 305000, 156328, 290000, 309500, 288500], ["20251111", 292500, 126643, 303000, 308500, 287000], ["20251112", 298500, 106778, 297000, 304000, 291500], ["20251113", 312500, 149753, 296500, 312500, 295500], ["20251114", 288000, 142763, 300500, 303500, 288000], ["20251117", 293500, 103441, 291500, 293500, 283000], ["20251118", 274000, 156690, 288500, 292000, 271000], ["20251119", 270500, 106003, 278000, 278000, 263000], ["20251120", 276500, 79126, 276500, 279000, 270000], ["20251121", 262000, 157659, 265500, 266500, 258500], ["20251124", 267000, 116348, 268000, 269500, 260000], ["20251125", 269000, 69788, 272500, 273500, 263500], ["20251126", 273000, 66907, 273000, 273500, 268000], ["20251127", 270500, 68228, 274000, 275000, 268500], ["20251128", 273000, 89609, 272000, 278000, 267000], ["20251201", 270500, 86468, 276000, 278000, 265000], ["20251202", 278000, 113038, 271000, 280500, 270000], ["20251203", 286500, 108887, 278000, 291500, 276500], ["20251204", 282000, 73052, 284000, 285250, 279000], ["20251205", 287500, 62006, 279500, 287500, 277000], ["20251208", 286000, 49874, 287500, 292000, 282000], ["20251209", 285000, 46150, 284500, 285250, 282000], ["20251210", 281000, 35694, 285000, 285000, 280500], ["20251211", 277500, 96066, 284500, 287500, 277500], ["20251212", 286500, 82740, 281000, 289500, 279500], ["20251215", 281000, 67475, 284000, 284000, 278000], ["20251216", 280500, 75710, 280500, 285500, 278000], ["20251217", 276500, 77998, 281000, 281500, 271500], ["20251218", 279000, 83730, 273000, 280500, 269500], ["20251219", 296500, 252207, 283000, 296500, 280500], ["20251222", 296500, 70496, 298000, 299000, 293000], ["20251223", 301500, 89577, 297000, 303500, 295000], ["20251224", 300000, 83312, 301500, 301500, 297000], ["20251226", 298500, 132820, 301500, 305000, 295000], ["20251229", 296500, 75278, 288500, 298500, 286000], ["20251230", 289500, 48674, 293000, 295000, 287500], ["20260102", 301500, 93343, 289500, 304000, 282000], ["20260105", 299000, 125236, 297000, 308000, 293500], ["20260106", 319000, 195645, 301000, 320000, 297000], ["20260107", 310000, 120593, 317000, 320500, 306000], ["20260108", 306500, 129994, 307000, 312000, 302500], ["20260109", 315000, 109495, 306000, 317750, 305500], ["20260112", 311000, 124909, 323000, 327500, 307000], ["20260113", 318000, 103125, 316500, 324000, 311500], ["20260114", 322500, 79201, 316500, 323000, 312000], ["20260115", 326000, 143092, 321000, 338000, 321000], ["20260116", 330000, 140803, 332500, 332500, 323000], ["20260119", 321500, 103598, 329500, 334000, 320000], ["20260120", 320500, 68817, 319500, 325000, 317000], ["20260121", 308500, 100697, 313500, 316500, 306500], ["20260122", 326500, 208102, 315500, 339500, 315000], ["20260123", 343500, 281614, 334000, 345000, 324500], ["20260126", 358500, 208187, 339500, 364000, 336000], ["20260127", 390500, 244592, 358000, 396000, 351000], ["20260128", 395000, 180995, 393500, 412500, 389000], ["20260129", 426000, 273857, 395500, 434500, 390500], ["20260130", 443500, 221313, 426500, 454500, 422500], ["20260202", 417000, 177867, 434000, 445000, 412500], ["20260203", 455000, 187967, 430500, 469500, 430500], ["20260204", 444000, 178538, 454000, 459500, 440000], ["20260205", 430000, 179612, 435500, 441500, 420000], ["20260206", 405000, 161057, 410000, 417000, 393000], ["20260209", 443500, 176528, 430000, 453000, 428000], ["20260210", 449000, 114813, 448000, 454500, 437000], ["20260211", 447500, 113258, 448000, 453000, 436000], ["20260212", 452500, 166579, 456000, 462500, 444500], ["20260213", 469500, 246799, 456000, 486500, 442500], ["20260219", 487500, 300254, 492000, 517000, 484000], ["20260220", 495500, 205584, 498000, 509000, 481500], ["20260223", 472000, 173724, 498500, 500000, 469000], ["20260224", 458000, 178419, 462500, 471500, 439500], ["20260225", 467500, 144230, 465000, 474500, 455500], ["20260226", 471500, 127439, 470000, 474000, 451500], ["20260227", 466000, 161197, 460000, 478000, 459000], ["20260303", 424500, 179430, 454500, 457000, 422000], ["20260304", 372500, 222112, 408000, 420000, 366500], ["20260305", 441000, 218730, 411000, 454500, 406500], ["20260306", 435500, 168857, 419500, 439000, 413000], ["20260309", 415000, 152232, 395500, 415000, 383000], ["20260310", 426500, 143423, 435000, 452000, 421000], ["20260311", 450000, 143510, 440500, 467000, 438000], ["20260312", 450000, 108296, 446000, 456500, 440000], ["20260313", 429000, 95726, 427000, 441500, 420000], ["20260316", 430000, 69939, 422000, 435000, 421500], ["20260317", 444000, 75077, 442000, 453500, 434500], ["20260318", 469000, 108584, 450500, 475000, 448500], ["20260319", 449000, 101615, 451000, 453000, 436000], ["20260320", 460500, 206887, 453500, 471500, 452500], ["20260323", 415000, 149478, 433000, 436500, 410000], ["20260324", 400000, 183189, 432000, 433000, 397000], ["20260325", 432000, 112466, 414000, 438000, 413500], ["20260326", 418500, 62050, 429000, 434000, 415000], ["20260327", 435000, 102274, 404000, 438250, 400500], ["20260330", 411000, 114914, 407500, 415500, 405000], ["20260331", 410500, 132835, 400000, 428500, 398500], ["20260401", 437500, 162841, 439500, 445000, 424000], ["20260402", 404000, 141405, 442000, 448000, 398500], ["20260403", 412000, 59564, 414000, 418000, 405500], ["20260406", 420500, 126619, 410000, 429500, 409000], ["20260407", 409500, 78404, 420500, 429000, 405000], ["20260408", 459500, 173896, 442500, 468500, 432500], ["20260409", 447000, 123999, 450000, 458000, 444000], ["20260410", 453000, 94291, 451500, 470000, 450000], ["20260413", 462500, 122169, 440500, 472000, 440000], ["20260414", 480000, 263277, 474500, 488500, 460500], ["20260415", 466000, 199195, 484000, 489000, 465000], ["20260416", 459500, 146451, 472000, 472000, 457000], ["20260417", 448000, 105396, 461000, 461500, 446500], ["20260420", 443000, 94296, 450000, 452500, 440500], ["20260421", 451500, 156523, 446000, 454000, 440000], ["20260422", 444000, 128383, 453000, 453000, 437000], ["20260423", 446500, 132691, 461500, 469000, 435500], ["20260424", 449500, 96220, 447500, 459500, 447500], ["20260427", 453000, 129872, 456000, 464000, 442000], ["20260428", 445500, 135760, 452500, 464500, 444500], ["20260429", 423500, 166101, 448000, 448000, 421000], ["20260430", 398000, 339619, 426000, 431000, 396000], ["20260504", 422500, 302421, 406000, 430000, 396000], ["20260506", 484500, 580954, 463000, 492500, 451500], ["20260507", 466000, 215193, 471000, 471000, 447000], ["20260508", 452500, 108584, 453000, 463500, 450000], ["20260511", 459000, 184857, 465500, 484000, 455500], ["20260512", 420000, 319002, 469500, 476000, 400500], ["20260513", 410500, 130303, 417500, 419500, 404000], ["20260514", 420000, 201636, 413000, 426000, 412000], ["20260515", 396000, 184310, 430000, 435500, 388000], ["20260518", 390000, 109654, 392000, 398000, 368500], ["20260519", 377500, 98069, 386500, 391500, 371000], ["20260520", 363500, 132335, 381000, 381000, 353500], ["20260521", 410000, 190662, 376500, 415500, 374500], ["20260522", 407000, 163071, 409000, 416000, 395500], ["20260526", 400500, 95220, 415000, 421000, 400000], ["20260527", 391000, 98105, 406500, 412500, 390000], ["20260528", 371000, 218234, 390500, 391000, 357500], ["20260529", 370500, 145229, 378000, 379000, 359000], ["20260601", 381000, 171058, 370500, 397500, 368000], ["20260602", 364000, 116169, 384500, 385000, 359500], ["20260604", 372000, 97939, 366000, 377000, 364500], ["20260605", 364000, 123458, 380500, 389500, 361000], ["20260608", 330500, 122007, 331500, 344500, 325000], ["20260609", 357500, 93798, 339500, 360000, 335000], ["20260610", 342500, 138707, 343500, 353000, 329500], ["20260611", 341500, 235137, 331500, 350500, 324000], ["20260612", 363500, 157759, 366500, 375000, 357500], ["20260615", 367500, 108218, 375500, 379000, 364500], ["20260616", 390000, 380365, 373500, 398000, 373000], ["20260617", 369000, 107924, 388000, 388000, 368500], ["20260618", 350500, 140977, 370500, 374500, 344500], ["20260619", 346000, 159065, 354000, 357500, 339500], ["20260622", 337000, 117312, 344000, 344000, 329000], ["20260623", 321500, 119413, 339000, 353500, 320000], ["20260624", 314000, 125358, 319000, 328000, 306000], ["20260625", 337500, 104647, 325000, 348000, 323000], ["20260626", 306500, 125843, 337000, 337000, 297000], ["20260629", 331000, 87301, 309000, 334500, 305500], ["20260630", 343000, 149692, 336000, 355500, 328500], ["20260701", 347500, 107859, 348000, 360000, 341500], ["20260702", 322500, 88971, 339500, 341500, 319500], ["20260703", 348500, 204772, 329000, 356500, 314500], ["20260706", 356500, 146484, 353000, 373500, 349500], ["20260707", 346000, 122092, 353500, 362500, 335500], ["20260708", 334500, 107198, 339000, 363000, 324500], ["20260709", 315000, 138618, 342500, 343000, 301000], ["20260710", 336000, 100429, 324000, 347500, 319500], ["20260713", 323500, 96607, 338500, 357500, 318500], ["20260714", 308000, 129226, 327000, 328000, 304000], ["20260715", 331000, 89413, 322000, 336000, 321000], ["20260716", 322000, 61839, 326500, 329000, 310500], ["20260720", 307000, 53096, 316000, 322500, 301500], ["20260721", 305500, 81799, 304000, 313500, 301000], ["20260722", 303500, 86960, 314500, 320500, 302000], ["20260723", 314500, 92774, 306000, 315500, 304000], ["20260724", 298500, 172396, 310500, 313000, 289500], ["20260727", 300000, 72526, 303500, 305000, 297500], ["20260728", 272000, 164361, 288500, 291000, 264500], ["20260729", 256500, 191059, 274000, 280000, 243000], ["20260730", 258500, 162983, 261000, 274000, 251000], ["20260731", 293500, 126320, 277500, 297000, 273000], ["20260803", 274000, 166588, 284500, 286000, 261000], ["20260804", 284000, 100192, 275000, 284000, 266500], ["20260805", 292500, 125188, 291500, 297000, 287500], ["20260806", 290500, 113348, 289000, 291500, 283000], ["20260807", 277500, 129557, 288000, 291500, 275000], ["20260810", 297500, 104917, 280000, 301500, 278000], ["20260811", 300000, 57237, 295000, 303000, 292500], ["20260812", 299000, 60256, 300000, 306000, 298000], ["20260813", 297000, 97477, 305500, 313000, 294500], ["20260814", 300500, 52239, 300500, 302000, 293500], ["20260818", 283500, 144486, 301500, 302500, 279000], ["20260819", 265500, 303599, 272500, 275500, 261500], ["20260820", 275500, 110087, 269000, 278000, 266500], ["20260821", 268000, 78031, 271500, 275000, 263500], ["20260824", 267500, 69253, 267000, 270000, 262500], ["20260825", 276000, 104452, 264000, 276000, 259000], ["20260826", 278500, 45903, 276000, 279500, 272500], ["20260827", 279500, 64947, 284000, 290000, 274500], ["20260828", 278500, 57387, 277000, 279500, 274500], ["20260831", 277500, 94873, 276500, 281000, 269000], ["20260901", 282000, 58120, 278500, 284500, 273000], ["20260902", 274000, 83416, 275500, 279500, 270000], ["20260903", 268500, 99254, 274000, 275000, 263500], ["20260904", 270500, 44891, 269500, 276000, 268000], ["20260907", 272500, 42664, 273500, 276000, 269000], ["20260908", 273000, 42029, 275000, 279500, 272500], ["20260909", 273500, 42031, 273500, 277000, 271000], ["20260910", 274500, 133856, 271500, 279000, 268500], ["20260911", 278000, 48718, 270000, 279000, 268000], ["20260914", 276000, 46882, 278500, 278500, 272500], ["20260915", 268500, 80267, 274000, 274500, 264500], ["20260916", 267000, 38107, 269000, 269500, 264000], ["20260917", 263000, 90464, 270500, 271000, 262000], ["20260918", 262500, 45419, 267000, 268000, 261500], ["20260921", 264500, 32140, 262000, 264500, 260500], ["20260922", 262000, 74699, 268000, 272500, 259000], ["20260923", 266000, 54264, 264000, 269000, 261500], ["20260928", 257000, 82085, 264500, 265000, 254000], ["20260929", 255500, 75769, 256500, 257000, 249000], ["20260930", 251500, 56030, 255500, 257500, 251000], ["20261001", 262500, 114493, 253000, 264500, 245000], ["20261002", 259500, 59085, 262000, 262000, 254500], ["20261006", 253000, 61121, 260000, 261500, 251000], ["20261007", 247000, 79260, 252000, 254500, 244500], ["20261008", 243000, 123098, 245000, 247000, 240000], ["20261012", 238000, 102912, 242000, 243500, 235000], ["20261013", 230000, 190716, 228000, 230500, 221000], ["20261014", 226000, 84171, 230000, 233500, 221250], ["20261015", 210000, 144450, 223000, 223000, 205000]], "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/039490.json", "page_url": "https://aikstockdata.com/s/039490", "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"}