{"schema_version": "1.0", "@type": "Dataset", "code": "052690", "name_ko": "한전기술", "name": "한전기술(052690) 일별 시세(종가·거래량·시가·고가·저가) 1661일", "as_of": "20261014", "period": {"from": "20200102", "to": "20261014"}, "count": 1661, "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", 20000, 62073, 20050, 20200, 19950], ["20200103", 20050, 66582, 20000, 20200, 19900], ["20200106", 19250, 97103, 19900, 20000, 19150], ["20200107", 19250, 63820, 19400, 19550, 19200], ["20200108", 18600, 133711, 19200, 19200, 18400], ["20200109", 19050, 79254, 18900, 19150, 18800], ["20200110", 19150, 41314, 19000, 19300, 18750], ["20200113", 19250, 46134, 19100, 19400, 18800], ["20200114", 19150, 49867, 19250, 19400, 19000], ["20200115", 19700, 61305, 19100, 19750, 19100], ["20200116", 20000, 131142, 19900, 20400, 19750], ["20200117", 19700, 51452, 20050, 20150, 19650], ["20200120", 19500, 106251, 19750, 20000, 19150], ["20200121", 19100, 76792, 19500, 19600, 19000], ["20200122", 20250, 237922, 19200, 20350, 18950], ["20200123", 21150, 230562, 20050, 21400, 20000], ["20200128", 21250, 221798, 20600, 21500, 20400], ["20200129", 20200, 217083, 21250, 21250, 20000], ["20200130", 19450, 118147, 20150, 20350, 19300], ["20200131", 19700, 120100, 19600, 20050, 19200], ["20200203", 19200, 159889, 19450, 19900, 19050], ["20200204", 19250, 86649, 19250, 19600, 19150], ["20200205", 19050, 129402, 19400, 19400, 19000], ["20200206", 19700, 153056, 19200, 20000, 19150], ["20200207", 19500, 67049, 19700, 19800, 19400], ["20200210", 20050, 67020, 19550, 20150, 19250], ["20200211", 20550, 105604, 20100, 20600, 19950], ["20200212", 20300, 63897, 20400, 20650, 20050], ["20200213", 19850, 83763, 20200, 20500, 19800], ["20200214", 20200, 99429, 20500, 20600, 20000], ["20200217", 20000, 104684, 20300, 20300, 19750], ["20200218", 19850, 787082, 21150, 21750, 19750], ["20200219", 19650, 158978, 19900, 20050, 19450], ["20200220", 19450, 154776, 19650, 19800, 19300], ["20200221", 19050, 139819, 19000, 19350, 19000], ["20200224", 18550, 135072, 18550, 19000, 18550], ["20200225", 19000, 115428, 18650, 19100, 18350], ["20200226", 19100, 93019, 18650, 19150, 18500], ["20200227", 18650, 105269, 18900, 19150, 18500], ["20200228", 18050, 199506, 18300, 18550, 17800], ["20200302", 18050, 101000, 18100, 18300, 17900], ["20200303", 18000, 126481, 18250, 18450, 17900], ["20200304", 18450, 99860, 17950, 18500, 17900], ["20200305", 18800, 68875, 18500, 18850, 18450], ["20200306", 18400, 63425, 18500, 18700, 18250], ["20200309", 18100, 121145, 18400, 18400, 17750], ["20200310", 17900, 103047, 17600, 18000, 17500], ["20200311", 17200, 142204, 17850, 18100, 16950], ["20200312", 16250, 228552, 16700, 17200, 15950], ["20200313", 14900, 373874, 15300, 15600, 13850], ["20200316", 14300, 161160, 14900, 15350, 14250], ["20200317", 14150, 184921, 13050, 14250, 13000], ["20200318", 13500, 119831, 14100, 14300, 13500], ["20200319", 12950, 215863, 13400, 13950, 12800], ["20200320", 14000, 149530, 13000, 14000, 12800], ["20200323", 13100, 108968, 13050, 13450, 12850], ["20200324", 13850, 116364, 13300, 13850, 12900], ["20200325", 14450, 179738, 14600, 14650, 13950], ["20200326", 14650, 258468, 14400, 15250, 14050], ["20200327", 14650, 203434, 15300, 15300, 14100], ["20200330", 14800, 102669, 14000, 14950, 14000], ["20200331", 15050, 143028, 15200, 15350, 14750], ["20200401", 15150, 146410, 14800, 15650, 14750], ["20200402", 15000, 230424, 15150, 15400, 14500], ["20200403", 15100, 114576, 15000, 15150, 14750], ["20200406", 15850, 154002, 15100, 15950, 15100], ["20200407", 17000, 240575, 16100, 17150, 15900], ["20200408", 17000, 133122, 16750, 17500, 16650], ["20200409", 17300, 142281, 17300, 17600, 16900], ["20200410", 17300, 125524, 17250, 17300, 16750], ["20200413", 17600, 129059, 17300, 17850, 17150], ["20200414", 17750, 147261, 17500, 17750, 17350], ["20200416", 16750, 262008, 16500, 16950, 16250], ["20200417", 16800, 193346, 17200, 17200, 16700], ["20200420", 16850, 165291, 16800, 17100, 16450], ["20200421", 16650, 221865, 16850, 17000, 16000], ["20200422", 16550, 80398, 16500, 16600, 16100], ["20200423", 16850, 89912, 16550, 16850, 16450], ["20200424", 16600, 91413, 16800, 16950, 16400], ["20200427", 16950, 112303, 16650, 17100, 16500], ["20200428", 16900, 87951, 16950, 17200, 16600], ["20200429", 17000, 96270, 17000, 17150, 16900], ["20200504", 16550, 102522, 16800, 16850, 16550], ["20200506", 16700, 65211, 16700, 16850, 16600], ["20200507", 16850, 64350, 16650, 16900, 16550], ["20200508", 16900, 92757, 16950, 17150, 16750], ["20200511", 16650, 100908, 16800, 16800, 16450], ["20200512", 16250, 97103, 16650, 16700, 16250], ["20200513", 16250, 84345, 15850, 16350, 15850], ["20200514", 16150, 50088, 16150, 16450, 16050], ["20200515", 16500, 63970, 16200, 16500, 16100], ["20200518", 16200, 64399, 16350, 16600, 16100], ["20200519", 16700, 72263, 16450, 16700, 16350], ["20200520", 16900, 69806, 16500, 16950, 16500], ["20200521", 16800, 57699, 16950, 16950, 16700], ["20200522", 16450, 61155, 16900, 16950, 16300], ["20200525", 16500, 40953, 16400, 16650, 16250], ["20200526", 16650, 64438, 16500, 16800, 16450], ["20200527", 17250, 172834, 16600, 17250, 16500], ["20200528", 17000, 123178, 17350, 17400, 16750], ["20200529", 16550, 69600, 16650, 16800, 16500], ["20200601", 16750, 88116, 16550, 16850, 16450], ["20200602", 17150, 144846, 16850, 17200, 16550], ["20200603", 17450, 271499, 17150, 17850, 17100], ["20200604", 16950, 218215, 17700, 17850, 16850], ["20200605", 17200, 74761, 17000, 17250, 16750], ["20200608", 17000, 104795, 17350, 17400, 16900], ["20200609", 17050, 86251, 17050, 17350, 16950], ["20200610", 17150, 128977, 17050, 17450, 17000], ["20200611", 16700, 143277, 17050, 17150, 16600], ["20200612", 16150, 144560, 15900, 16350, 15850], ["20200615", 15400, 145004, 15950, 16100, 15400], ["20200616", 16050, 66569, 15750, 16050, 15650], ["20200617", 15950, 64799, 15750, 16200, 15700], ["20200618", 15700, 102819, 16050, 16050, 15450], ["20200619", 15600, 80100, 15900, 15900, 15500], ["20200622", 15500, 69320, 15500, 15650, 15350], ["20200623", 15350, 53731, 15650, 15700, 15350], ["20200624", 15400, 81451, 15350, 15500, 15200], ["20200625", 15050, 75675, 15150, 15350, 15050], ["20200626", 15100, 30508, 15150, 15350, 15100], ["20200629", 14850, 42280, 14950, 15150, 14850], ["20200630", 15000, 34288, 15000, 15250, 14900], ["20200701", 14900, 37160, 15100, 15200, 14900], ["20200702", 15300, 42189, 14950, 15450, 14950], ["20200703", 15450, 31197, 15200, 15600, 15200], ["20200706", 15350, 42575, 15500, 15550, 15300], ["20200707", 15200, 56359, 15350, 15500, 15100], ["20200708", 15100, 45718, 15300, 15300, 15000], ["20200709", 15400, 75714, 15100, 15500, 15000], ["20200710", 15100, 59710, 15400, 15500, 15000], ["20200713", 15500, 80623, 15300, 15550, 15000], ["20200714", 15600, 58994, 15350, 15700, 15300], ["20200715", 15850, 110413, 15850, 16200, 15650], ["20200716", 15700, 47758, 15850, 15900, 15650], ["20200717", 15700, 36019, 15700, 15900, 15600], ["20200720", 16100, 77809, 15700, 16200, 15650], ["20200721", 16900, 224365, 16150, 17100, 16100], ["20200722", 17000, 114551, 17000, 17050, 16550], ["20200723", 16400, 105712, 16900, 16900, 16400], ["20200724", 16050, 79904, 16150, 16600, 16000], ["20200727", 16300, 49694, 16200, 16500, 16050], ["20200728", 16350, 65783, 16300, 16550, 16200], ["20200729", 16500, 70888, 16200, 16550, 16100], ["20200730", 16400, 55714, 16400, 16500, 16200], ["20200731", 16200, 56257, 16350, 16400, 16100], ["20200803", 16150, 39232, 16350, 16350, 16050], ["20200804", 16850, 258210, 16450, 17400, 16400], ["20200805", 16650, 107705, 17100, 17100, 16550], ["20200806", 17350, 352112, 16850, 17700, 16500], ["20200807", 17150, 213576, 17200, 17650, 16850], ["20200810", 16950, 115397, 17000, 17450, 16700], ["20200811", 17450, 303571, 16900, 17750, 16850], ["20200812", 17350, 98792, 17450, 17500, 16900], ["20200813", 17500, 91126, 17300, 17550, 17200], ["20200814", 17300, 128078, 17500, 17800, 17300], ["20200818", 16500, 119581, 17550, 17650, 16450], ["20200819", 16750, 62044, 16350, 16900, 16350], ["20200820", 15900, 121824, 16550, 16750, 15750], ["20200821", 15900, 114644, 16350, 16350, 15800], ["20200824", 15900, 90398, 15800, 16000, 15300], ["20200825", 16300, 67860, 15950, 16350, 15950], ["20200826", 16000, 84577, 16300, 16300, 15800], ["20200827", 15500, 109392, 15950, 15950, 15500], ["20200828", 15750, 61240, 15600, 16000, 15600], ["20200831", 16300, 128124, 15800, 16550, 15800], ["20200901", 16200, 90731, 16300, 16650, 16100], ["20200902", 16400, 45948, 16500, 16500, 16100], ["20200903", 16250, 59123, 16500, 16550, 16200], ["20200904", 17700, 888322, 15950, 20500, 15800], ["20200907", 18150, 548374, 17400, 18800, 17100], ["20200908", 18200, 469054, 18200, 19600, 18150], ["20200909", 18050, 154297, 18000, 18400, 17800], ["20200910", 18150, 154138, 18100, 18400, 17700], ["20200911", 17700, 83695, 17950, 18150, 17650], ["20200914", 17650, 124749, 17650, 18050, 17450], ["20200915", 17350, 97151, 17600, 17750, 17300], ["20200916", 17250, 66274, 17250, 17500, 17200], ["20200917", 16900, 100224, 17250, 17300, 16850], ["20200918", 17100, 66533, 16800, 17350, 16800], ["20200921", 16950, 88087, 17000, 17500, 16850], ["20200922", 16400, 99960, 17050, 17050, 16300], ["20200923", 16150, 84338, 16450, 16750, 16000], ["20200924", 15850, 148431, 15800, 16400, 15600], ["20200925", 15850, 62863, 16100, 16100, 15800], ["20200928", 16200, 44577, 15950, 16400, 15950], ["20200929", 16300, 75528, 16250, 16400, 16100], ["20201005", 16650, 78790, 16500, 16850, 16350], ["20201006", 16600, 77347, 16650, 16750, 16400], ["20201007", 17000, 72939, 16650, 17000, 16400], ["20201008", 16800, 87175, 17100, 17100, 16650], ["20201012", 16700, 46948, 17000, 17000, 16650], ["20201013", 16700, 67492, 16700, 16900, 16500], ["20201014", 16650, 68884, 16600, 16850, 16550], ["20201015", 16200, 157224, 16550, 16650, 16000], ["20201016", 16450, 129870, 16350, 16650, 16100], ["20201019", 16950, 243737, 16700, 17050, 16600], ["20201020", 16450, 350063, 16700, 17400, 16250], ["20201021", 16650, 166308, 16350, 17000, 16300], ["20201022", 16300, 135039, 16650, 16750, 16200], ["20201023", 16300, 93288, 16350, 16500, 16050], ["20201026", 16000, 150238, 16200, 16400, 15900], ["20201027", 15950, 87719, 16000, 16100, 15800], ["20201028", 16000, 54331, 15850, 16200, 15800], ["20201029", 15800, 76931, 15800, 15950, 15650], ["20201030", 15550, 113209, 15850, 15900, 15450], ["20201102", 15600, 43758, 15550, 15750, 15500], ["20201103", 15800, 37785, 15600, 15950, 15600], ["20201104", 15950, 48464, 15950, 16100, 15750], ["20201105", 15950, 98885, 15900, 16200, 15900], ["20201106", 15900, 49315, 16100, 16100, 15850], ["20201109", 16250, 95716, 16000, 16300, 16000], ["20201110", 16250, 74576, 16350, 16350, 16100], ["20201111", 16800, 177402, 16250, 16800, 16200], ["20201112", 16700, 93915, 16850, 16850, 16500], ["20201113", 16700, 68533, 16600, 16800, 16500], ["20201116", 16750, 101655, 16700, 17000, 16550], ["20201117", 16700, 82051, 16650, 16950, 16650], ["20201118", 16850, 72804, 16650, 17000, 16650], ["20201119", 16650, 53645, 16800, 16850, 16500], ["20201120", 16650, 46929, 16650, 16800, 16600], ["20201123", 16650, 127155, 16500, 16800, 16450], ["20201124", 17250, 251853, 16650, 17400, 16650], ["20201125", 17000, 150937, 17300, 17350, 16750], ["20201126", 16700, 134039, 16850, 17000, 16550], ["20201127", 16600, 67482, 16650, 16800, 16550], ["20201130", 16500, 93698, 16600, 16750, 16500], ["20201201", 16650, 51877, 16600, 16700, 16500], ["20201202", 16700, 84378, 16650, 16750, 16500], ["20201203", 16900, 150906, 16700, 17100, 16600], ["20201204", 16850, 97165, 17050, 17050, 16650], ["20201207", 16700, 83515, 16900, 16900, 16500], ["20201208", 16650, 86679, 16600, 16900, 16550], ["20201209", 16850, 61669, 16650, 16850, 16600], ["20201210", 17050, 308691, 16950, 17400, 16700], ["20201211", 17100, 162802, 17250, 17350, 16950], ["20201214", 16950, 85592, 17050, 17150, 16800], ["20201215", 16950, 99518, 16850, 17000, 16750], ["20201216", 17000, 90064, 16950, 17150, 16800], ["20201217", 17250, 177706, 17200, 17350, 16950], ["20201218", 18350, 1537208, 17400, 18950, 17400], ["20201221", 17950, 539157, 18450, 19000, 17800], ["20201222", 17050, 273057, 17850, 17900, 17050], ["20201223", 17350, 275001, 17150, 17500, 17100], ["20201224", 17400, 174049, 17300, 17450, 17100], ["20201228", 17850, 310668, 17600, 18100, 17500], ["20201229", 17500, 229258, 17950, 18000, 17350], ["20201230", 17850, 215212, 17700, 18200, 17600], ["20210104", 18100, 218242, 18000, 18150, 17700], ["20210105", 18200, 242252, 18000, 18250, 17850], ["20210106", 18000, 208923, 18200, 18300, 17900], ["20210107", 18050, 221474, 18000, 18200, 17850], ["20210108", 18300, 385244, 18150, 18550, 18100], ["20210111", 17750, 355224, 18500, 18500, 17450], ["20210112", 17400, 185496, 17700, 17750, 17300], ["20210113", 17250, 201999, 17500, 17600, 17150], ["20210114", 17400, 158837, 17300, 17450, 17100], ["20210115", 17050, 194097, 17400, 17500, 16950], ["20210118", 16800, 200968, 17050, 17150, 16500], ["20210119", 16950, 119809, 17050, 17050, 16700], ["20210120", 17000, 118454, 17000, 17050, 16750], ["20210121", 17100, 190825, 17000, 17200, 16850], ["20210122", 17300, 431937, 17150, 18000, 17050], ["20210125", 17400, 206363, 17300, 17600, 17150], ["20210126", 17850, 198571, 17500, 17850, 17450], ["20210127", 17400, 169379, 17850, 17950, 17350], ["20210128", 17050, 147088, 17200, 17200, 16850], ["20210129", 17050, 183926, 17150, 17250, 16900], ["20210201", 17150, 121875, 17050, 17350, 16900], ["20210202", 17650, 234530, 17200, 17800, 17100], ["20210203", 17650, 171283, 17950, 18000, 17550], ["20210204", 17700, 99123, 17750, 17750, 17400], ["20210205", 17750, 199562, 17750, 18200, 17700], ["20210208", 18000, 249554, 18000, 18250, 17700], ["20210209", 17750, 163942, 18100, 18200, 17700], ["20210210", 17900, 132683, 17800, 18050, 17600], ["20210215", 18450, 370318, 18050, 18650, 17950], ["20210216", 18450, 153848, 18450, 18550, 18200], ["20210217", 18000, 227189, 18300, 18350, 17950], ["20210218", 18000, 134804, 18100, 18300, 17950], ["20210219", 17850, 205207, 18000, 18200, 17450], ["20210222", 17850, 102251, 17950, 18050, 17800], ["20210223", 18050, 123775, 17850, 18100, 17600], ["20210224", 17450, 187083, 18100, 18150, 17400], ["20210225", 17550, 122653, 17600, 17700, 17400], ["20210226", 17500, 134596, 17350, 17500, 17050], ["20210302", 17700, 104888, 17650, 17900, 17550], ["20210303", 17750, 98170, 17700, 17900, 17600], ["20210304", 19100, 973605, 17650, 19300, 17550], ["20210305", 19750, 990352, 19100, 20450, 18650], ["20210308", 19950, 372430, 19800, 20150, 19450], ["20210309", 20050, 479306, 20100, 20800, 19800], ["20210310", 19850, 164408, 20050, 20300, 19750], ["20210311", 20400, 446639, 19650, 20700, 19350], ["20210312", 20350, 219316, 20550, 20550, 20100], ["20210315", 20000, 185899, 20300, 20800, 19950], ["20210316", 20650, 152767, 20050, 20650, 20050], ["20210317", 21750, 724468, 20700, 22350, 20650], ["20210318", 21300, 293603, 21750, 21850, 21100], ["20210319", 21250, 140111, 21000, 21300, 20650], ["20210322", 21400, 164058, 21400, 21850, 21200], ["20210323", 20800, 234490, 21450, 21550, 20650], ["20210324", 20400, 180590, 20500, 20700, 20250], ["20210325", 20550, 110298, 20700, 20800, 20450], ["20210326", 20800, 159998, 20750, 21100, 20400], ["20210329", 21450, 230583, 20800, 21850, 20650], ["20210330", 21550, 131627, 21350, 21700, 21150], ["20210331", 22450, 257164, 21700, 22550, 21300], ["20210401", 23000, 437944, 23350, 23800, 22700], ["20210402", 25900, 1933704, 23050, 27600, 22850], ["20210405", 26800, 723991, 26200, 27300, 25700], ["20210406", 28600, 1269264, 26600, 30000, 26400], ["20210407", 27300, 607917, 28600, 29550, 27050], ["20210408", 28100, 684124, 27850, 29750, 27500], ["20210409", 28450, 312658, 28100, 28650, 27600], ["20210412", 31200, 1173641, 28450, 33150, 27800], ["20210413", 31300, 616362, 31200, 32450, 30900], ["20210414", 35350, 1719288, 31300, 36300, 29900], ["20210415", 37200, 1960098, 34950, 39600, 34050], ["20210416", 37050, 664465, 36950, 38900, 36750], ["20210419", 37450, 454711, 37400, 38300, 36900], ["20210420", 43100, 2409652, 37500, 44000, 37050], ["20210421", 43750, 1089601, 42300, 45150, 41200], ["20210422", 49000, 4052860, 43950, 55100, 43950], ["20210423", 40400, 1808859, 49600, 51200, 40150], ["20210426", 37500, 1178889, 39200, 39500, 36850], ["20210427", 39350, 669837, 37750, 40350, 37750], ["20210428", 39250, 433443, 39650, 40250, 37500], ["20210429", 36850, 402421, 38550, 39050, 36100], ["20210430", 38400, 798119, 36500, 39200, 35350], ["20210503", 36300, 360046, 38400, 39500, 36300], ["20210504", 33600, 893385, 35500, 35900, 31900], ["20210506", 33050, 391386, 33050, 34150, 32450], ["20210507", 34750, 512133, 33500, 35250, 33200], ["20210510", 35750, 463147, 35050, 36700, 35050], ["20210511", 38550, 818610, 35800, 39200, 35750], ["20210512", 38800, 737981, 37700, 39400, 36650], ["20210513", 40850, 2347306, 38300, 44150, 37800], ["20210514", 40100, 675315, 40850, 42400, 39400], ["20210517", 41950, 745137, 41800, 42600, 40850], ["20210518", 46100, 1592174, 43500, 46650, 43300], ["20210520", 52400, 2694663, 46500, 52500, 46500], ["20210521", 49500, 4542660, 52900, 55000, 44750], ["20210524", 49150, 1870952, 51400, 52300, 47000], ["20210525", 47150, 998548, 48750, 49150, 46650], ["20210526", 54800, 3485082, 47600, 56200, 47400], ["20210527", 56000, 2568734, 54300, 57800, 53300], ["20210528", 58300, 2747426, 55500, 60800, 55200], ["20210531", 58100, 1139598, 58300, 59900, 57500], ["20210601", 55500, 1178800, 58600, 59100, 55000], ["20210602", 57100, 2004118, 55000, 61000, 54000], ["20210603", 56300, 642857, 57800, 58600, 55800], ["20210604", 58000, 1135400, 55900, 58900, 55700], ["20210607", 61400, 2731386, 59000, 63000, 57000], ["20210608", 56900, 1306384, 61300, 61300, 56900], ["20210609", 56200, 780509, 56700, 59500, 55800], ["20210610", 53500, 875832, 55900, 56200, 53000], ["20210611", 52400, 690886, 54400, 55000, 51400], ["20210614", 53600, 553860, 52200, 53800, 50900], ["20210615", 51800, 390289, 54000, 54200, 51700], ["20210616", 53400, 1060810, 51900, 57000, 51400], ["20210617", 52000, 260828, 52600, 53600, 52000], ["20210618", 51600, 371410, 52400, 52900, 51100], ["20210621", 50500, 390516, 51600, 52800, 50200], ["20210622", 50400, 267307, 50500, 51700, 50200], ["20210623", 48900, 479060, 51100, 51200, 48550], ["20210624", 49050, 1092135, 48850, 51900, 47050], ["20210625", 50600, 444472, 49500, 51200, 49350], ["20210628", 50500, 201613, 51600, 51700, 50400], ["20210629", 51300, 346174, 50600, 52900, 50300], ["20210630", 50500, 222180, 51500, 51500, 50300], ["20210701", 48900, 621275, 50500, 51100, 48450], ["20210702", 51400, 695660, 49150, 52000, 49150], ["20210705", 50600, 435938, 52100, 52200, 50000], ["20210706", 56500, 3714452, 51200, 59400, 51000], ["20210707", 54400, 763429, 55800, 56000, 54000], ["20210708", 52600, 566171, 54100, 54200, 51900], ["20210709", 56000, 1606667, 51700, 57000, 51300], ["20210712", 54100, 846709, 58000, 58400, 53900], ["20210713", 53400, 628112, 54700, 56300, 52500], ["20210714", 52800, 370598, 53700, 53800, 52300], ["20210715", 55500, 1410497, 53500, 57300, 53100], ["20210716", 53500, 601741, 55700, 55800, 53400], ["20210719", 54600, 389795, 53100, 54800, 52600], ["20210720", 61500, 5408709, 54900, 62000, 54900], ["20210721", 59100, 1321299, 60900, 61000, 58000], ["20210722", 58300, 1346195, 60500, 62300, 57600], ["20210723", 55900, 779438, 57800, 58000, 55500], ["20210726", 54900, 452226, 56700, 56800, 54300], ["20210727", 54100, 371751, 54900, 56200, 54100], ["20210728", 55100, 775913, 54700, 57200, 54400], ["20210729", 53700, 423664, 56000, 56400, 53600], ["20210730", 53300, 465310, 54000, 55200, 52500], ["20210802", 52400, 259634, 53000, 54100, 52100], ["20210803", 50800, 497221, 51800, 52200, 49950], ["20210804", 51400, 278469, 50800, 51800, 50000], ["20210805", 51300, 235811, 52800, 52800, 51100], ["20210806", 50700, 238615, 51000, 51600, 50300], ["20210809", 49850, 280749, 50700, 50800, 49650], ["20210810", 50800, 269444, 49850, 51100, 48950], ["20210811", 50000, 152001, 50800, 51000, 49850], ["20210812", 50100, 182470, 50000, 51300, 49900], ["20210813", 48150, 369996, 50100, 50400, 47800], ["20210817", 45300, 433102, 48000, 48450, 45050], ["20210818", 46100, 283444, 44800, 46900, 44800], ["20210819", 43650, 464627, 45300, 45900, 43450], ["20210820", 44450, 383060, 43700, 45750, 43600], ["20210823", 44600, 221561, 44450, 45450, 42950], ["20210824", 47100, 328156, 45150, 47650, 45050], ["20210825", 46300, 143733, 47500, 47500, 46000], ["20210826", 45500, 162362, 46400, 46550, 44900], ["20210827", 46100, 145748, 44150, 46200, 44150], ["20210830", 47800, 232111, 46300, 48550, 46000], ["20210831", 46450, 163194, 47850, 47850, 46400], ["20210901", 48850, 475714, 46500, 49450, 46400], ["20210902", 49650, 809885, 50800, 51500, 49050], ["20210903", 48600, 311332, 50200, 50700, 48150], ["20210906", 49800, 242516, 48800, 50300, 47650], ["20210907", 49800, 170058, 49800, 50700, 49350], ["20210908", 47900, 233159, 49750, 50300, 47900], ["20210909", 47100, 186789, 47900, 48500, 47000], ["20210910", 47200, 129499, 47050, 48200, 46750], ["20210913", 45850, 149806, 46900, 47450, 45800], ["20210914", 47550, 193316, 46000, 48500, 46000], ["20210915", 49500, 480061, 48200, 50600, 47750], ["20210916", 50800, 385309, 49900, 51400, 49550], ["20210917", 49300, 296366, 52000, 52000, 49000], ["20210923", 50200, 358364, 49500, 51400, 49150], ["20210924", 48750, 229507, 50200, 50400, 48400], ["20210927", 49300, 236816, 48600, 50600, 47550], ["20210928", 51100, 442157, 49300, 51500, 48850], ["20210929", 49250, 306461, 50000, 50800, 48850], ["20210930", 48700, 262660, 49450, 49700, 47750], ["20211001", 48400, 230822, 48750, 49750, 48250], ["20211005", 51500, 979642, 48450, 52900, 48400], ["20211006", 47300, 830334, 51800, 52000, 47250], ["20211007", 47600, 221293, 47800, 48400, 47100], ["20211008", 45450, 414954, 47950, 48550, 45200], ["20211012", 43950, 273187, 45150, 45850, 43800], ["20211013", 49300, 898821, 44600, 49850, 44300], ["20211014", 51900, 906485, 49800, 53000, 49700], ["20211015", 59100, 2632898, 52300, 60000, 51900], ["20211018", 60500, 1080551, 59400, 61000, 58200], ["20211019", 61400, 848150, 59900, 62100, 59500], ["20211020", 57500, 1021466, 60900, 62100, 57100], ["20211021", 62700, 1711217, 57200, 63000, 56100], ["20211022", 65100, 2689158, 63000, 69200, 61700], ["20211025", 72900, 2516722, 67800, 74400, 66900], ["20211026", 74600, 1183017, 72100, 76100, 71100], ["20211027", 74200, 851397, 73600, 74900, 71500], ["20211028", 70400, 1856073, 73500, 78700, 68000], ["20211029", 70900, 706173, 70500, 72400, 68900], ["20211101", 70100, 887715, 72000, 74600, 68700], ["20211102", 73800, 1009397, 69500, 74200, 69500], ["20211103", 70700, 749490, 74500, 75200, 70500], ["20211104", 87600, 6691870, 73100, 90900, 72100], ["20211105", 89900, 2322681, 87600, 90700, 85000], ["20211108", 90300, 1222365, 89900, 91600, 86500], ["20211109", 95200, 3681227, 90300, 102000, 90000], ["20211110", 96400, 1730248, 94100, 99400, 92900], ["20211111", 93600, 1032629, 94700, 96400, 91700], ["20211112", 100500, 2355519, 93600, 105000, 93600], ["20211115", 97900, 1103372, 99400, 101000, 95200], ["20211116", 103500, 1383551, 97100, 106500, 95200], ["20211117", 112000, 1660454, 104500, 116500, 104500], ["20211118", 113000, 746536, 115000, 115500, 108500], ["20211119", 99600, 2942309, 106000, 109000, 95500], ["20211122", 95300, 1509190, 102500, 103500, 93300], ["20211123", 94700, 1470572, 100000, 103500, 94200], ["20211124", 93500, 1296135, 96500, 97300, 88800], ["20211125", 90600, 707329, 93600, 95800, 89700], ["20211126", 92700, 1078880, 90700, 95800, 90000], ["20211129", 85000, 1032903, 88500, 90200, 83200], ["20211130", 83300, 808550, 87000, 88800, 82400], ["20211201", 94900, 2131585, 84100, 95300, 82500], ["20211202", 91100, 1206153, 94900, 97600, 89700], ["20211203", 91800, 776343, 93100, 94800, 90300], ["20211206", 92200, 706354, 90800, 95300, 90700], ["20211207", 90200, 445732, 92900, 93700, 90200], ["20211208", 90600, 538598, 91300, 93800, 90200], ["20211209", 90800, 489726, 90900, 91900, 88900], ["20211210", 88800, 345953, 90800, 90800, 88300], ["20211213", 87200, 387929, 89200, 89300, 85800], ["20211214", 85000, 378950, 86200, 88100, 84200], ["20211215", 87100, 447916, 85000, 88700, 83900], ["20211216", 89000, 277683, 88500, 89100, 86800], ["20211217", 90900, 443482, 88500, 92200, 88100], ["20211220", 98700, 1349938, 90000, 99000, 89700], ["20211221", 94800, 879368, 98300, 99200, 93100], ["20211222", 93100, 727747, 96000, 96100, 90500], ["20211223", 86700, 957825, 91800, 92400, 86700], ["20211224", 85000, 806493, 86300, 87700, 84000], ["20211227", 83000, 696109, 84300, 85700, 82900], ["20211228", 86100, 1120687, 84900, 87800, 84500], ["20211229", 86100, 862067, 88600, 90300, 85200], ["20211230", 85000, 285048, 86600, 86900, 84100], ["20220103", 88200, 1171948, 93000, 93000, 87700], ["20220104", 84400, 683700, 87400, 88300, 84000], ["20220105", 78600, 1112827, 83500, 83500, 78100], ["20220106", 75300, 596757, 76100, 78500, 75300], ["20220107", 77300, 336252, 76500, 78400, 76400], ["20220110", 78800, 1311379, 79200, 84400, 78200], ["20220111", 77600, 442047, 80000, 80900, 76500], ["20220112", 79700, 467631, 78500, 80900, 78100], ["20220113", 77200, 306085, 78900, 79200, 77100], ["20220114", 77000, 291744, 75900, 78000, 75500], ["20220117", 76900, 357773, 76900, 79600, 76200], ["20220118", 73800, 446333, 76900, 77500, 72500], ["20220119", 74700, 345651, 72200, 76400, 72200], ["20220120", 75800, 209403, 74400, 76400, 74400], ["20220121", 75800, 243737, 75000, 77900, 74100], ["20220124", 71300, 465618, 75100, 75300, 70300], ["20220125", 70000, 448098, 71400, 73100, 69600], ["20220126", 72900, 923695, 70100, 76800, 70100], ["20220127", 71700, 409804, 72700, 74300, 70500], ["20220128", 70600, 530201, 72300, 73100, 67500], ["20220203", 74100, 396457, 72000, 74900, 71300], ["20220204", 77800, 587503, 75500, 78100, 75200], ["20220207", 79000, 624164, 80800, 81700, 77500], ["20220208", 77200, 508761, 79400, 81000, 76100], ["20220209", 78800, 304414, 78000, 79400, 77000], ["20220210", 76700, 283547, 80300, 80400, 76600], ["20220211", 77300, 263480, 76700, 78500, 75200], ["20220214", 71100, 470030, 75000, 76300, 71000], ["20220215", 69900, 393319, 71000, 72800, 69000], ["20220216", 74500, 453621, 71900, 75200, 71600], ["20220217", 76900, 605781, 74800, 79800, 73700], ["20220218", 87200, 2085026, 75600, 87300, 75300], ["20220221", 87200, 978336, 85100, 87800, 84400], ["20220222", 82600, 858747, 85400, 88100, 82100], ["20220223", 83500, 476628, 83500, 85300, 82400], ["20220224", 83500, 976870, 82500, 86500, 82300], ["20220225", 85400, 971095, 85900, 87800, 84700], ["20220228", 89200, 2504770, 93700, 94800, 88200], ["20220302", 87800, 881504, 88200, 90100, 86600], ["20220303", 92600, 2181414, 91600, 97100, 88400], ["20220304", 92300, 1032699, 92600, 93200, 89300], ["20220307", 90700, 582494, 91500, 93500, 90600], ["20220308", 89000, 943889, 89400, 91900, 86400], ["20220310", 89500, 1592902, 93500, 95000, 87000], ["20220311", 95200, 1965370, 89600, 96500, 89000], ["20220314", 92900, 887145, 95400, 95600, 91600], ["20220315", 88900, 758042, 92300, 93700, 88500], ["20220316", 88100, 443970, 89800, 90400, 87700], ["20220317", 88300, 561998, 88900, 89400, 87100], ["20220318", 87000, 485145, 88500, 89200, 86900], ["20220321", 82700, 792549, 87500, 87600, 82600], ["20220322", 83000, 509941, 83800, 84500, 82500], ["20220323", 84900, 880346, 83200, 85900, 82200], ["20220324", 88700, 1404080, 85100, 90700, 84100], ["20220325", 86600, 493230, 89000, 89200, 86300], ["20220328", 85800, 307369, 86400, 88000, 85700], ["20220329", 83400, 383978, 85700, 86200, 83300], ["20220330", 82500, 287862, 83500, 84300, 82300], ["20220331", 84100, 242898, 82100, 84100, 82100], ["20220401", 82800, 356644, 85600, 86300, 82800], ["20220404", 83800, 345288, 83000, 85700, 82700], ["20220405", 83000, 223912, 84400, 84900, 82700], ["20220406", 82100, 201363, 82700, 84100, 82000], ["20220407", 79300, 357459, 81800, 81800, 78900], ["20220408", 80400, 252027, 80300, 81000, 78500], ["20220411", 79300, 168185, 80100, 80200, 79000], ["20220412", 78500, 168523, 78600, 80200, 78300], ["20220413", 78500, 143312, 78900, 79200, 77700], ["20220414", 78400, 182967, 78600, 80500, 78300], ["20220415", 76800, 195243, 78400, 78400, 76800], ["20220418", 76500, 228190, 76400, 78400, 75900], ["20220419", 74900, 312081, 76700, 76900, 74700], ["20220420", 74800, 231665, 75000, 75800, 73400], ["20220421", 78800, 673285, 76200, 79100, 76100], ["20220422", 75200, 288420, 77700, 77800, 75200], ["20220425", 71700, 392577, 73100, 73700, 71100], ["20220426", 72100, 156610, 72000, 73200, 71400], ["20220427", 73100, 213812, 69500, 74100, 69500], ["20220428", 73900, 120904, 73100, 73900, 72000], ["20220429", 73600, 186063, 74500, 75700, 73500], ["20220502", 73500, 110096, 72200, 73700, 72100], ["20220503", 75800, 344340, 73900, 77000, 73800], ["20220504", 83000, 1673352, 77800, 84300, 76600], ["20220506", 85000, 877349, 81800, 86900, 81100], ["20220509", 85100, 505844, 85100, 86300, 83800], ["20220510", 80500, 549430, 84000, 84700, 80200], ["20220511", 76200, 490998, 79000, 80200, 76200], ["20220512", 72000, 467139, 76900, 77800, 72000], ["20220513", 73300, 262134, 72000, 74900, 71200], ["20220516", 75900, 244467, 73900, 76600, 73600], ["20220517", 76400, 223431, 75700, 78400, 75600], ["20220518", 74800, 331794, 76500, 76600, 73000], ["20220519", 74000, 157867, 72600, 74600, 72500], ["20220520", 78800, 638203, 78300, 80500, 76900], ["20220523", 75200, 486678, 80300, 80400, 74800], ["20220524", 73400, 219716, 75500, 76200, 73300], ["20220525", 73000, 153369, 73500, 74100, 72200], ["20220526", 72900, 154364, 73000, 74300, 72800], ["20220527", 73200, 130294, 73900, 73900, 72900], ["20220530", 73200, 142039, 73900, 74300, 72800], ["20220531", 74000, 202119, 73500, 75000, 73200], ["20220602", 74200, 228752, 76000, 76000, 74000], ["20220603", 73100, 167011, 74600, 74700, 72700], ["20220607", 71200, 188149, 73100, 73100, 71100], ["20220608", 71500, 165354, 72100, 73500, 71500], ["20220609", 71400, 169233, 71700, 72500, 70400], ["20220610", 70000, 133366, 70700, 70800, 70000], ["20220613", 64900, 344659, 68700, 68700, 64000], ["20220614", 66500, 395716, 62400, 66900, 61500], ["20220615", 67300, 197722, 66300, 67700, 65500], ["20220616", 67300, 202555, 68700, 70000, 67200], ["20220617", 69800, 333193, 64900, 70300, 64900], ["20220620", 66800, 312482, 71000, 71500, 66300], ["20220621", 58300, 1157925, 67200, 67700, 57800], ["20220622", 56900, 409616, 58700, 59200, 56700], ["20220623", 57600, 776077, 58200, 61500, 57400], ["20220624", 59300, 250513, 57000, 59700, 56500], ["20220627", 66800, 821599, 60200, 67600, 60200], ["20220628", 71100, 986374, 67400, 72800, 66000], ["20220629", 72500, 649425, 70400, 74200, 69800], ["20220630", 71000, 538316, 73000, 74200, 70700], ["20220701", 69200, 426599, 70200, 71800, 67700], ["20220704", 67500, 321212, 69400, 69600, 65500], ["20220705", 66700, 350848, 67500, 68400, 65400], ["20220706", 64200, 482578, 67900, 69600, 64200], ["20220707", 69900, 763837, 66700, 70500, 65700], ["20220708", 68000, 365197, 70500, 70700, 67600], ["20220711", 66500, 228408, 68200, 68300, 65800], ["20220712", 67300, 216749, 66000, 67400, 65300], ["20220713", 66500, 143479, 67000, 67600, 66300], ["20220714", 65300, 172473, 66000, 66500, 64700], ["20220715", 64400, 168087, 65200, 65800, 63400], ["20220718", 64700, 124067, 64700, 65800, 64400], ["20220719", 62000, 537547, 64900, 65600, 61500], ["20220720", 62500, 252688, 62500, 62800, 61400], ["20220721", 63300, 313739, 63100, 65100, 62800], ["20220722", 62900, 134921, 63200, 63700, 62300], ["20220725", 62100, 177166, 62300, 63500, 61600], ["20220726", 63000, 282491, 63400, 64800, 62600], ["20220727", 63500, 136879, 63000, 64300, 62300], ["20220728", 64800, 201903, 64000, 64900, 63400], ["20220729", 65600, 200440, 65300, 66400, 64300], ["20220801", 66500, 168054, 66900, 67000, 65600], ["20220802", 63700, 268278, 66500, 66900, 63300], ["20220803", 64500, 116220, 63600, 64600, 63000], ["20220804", 64700, 144722, 64700, 65600, 64200], ["20220805", 67200, 258364, 64400, 67700, 64200], ["20220808", 67400, 168466, 67100, 67900, 66300], ["20220809", 69800, 391799, 67400, 71000, 67300], ["20220810", 71600, 525625, 69500, 73400, 69300], ["20220811", 72400, 411822, 72600, 74400, 70700], ["20220812", 72300, 286327, 72300, 74400, 71200], ["20220816", 72800, 254013, 72400, 74100, 71600], ["20220817", 72800, 211954, 72800, 74200, 72200], ["20220818", 74900, 300851, 72100, 75000, 71700], ["20220819", 72800, 493466, 75600, 77000, 72400], ["20220822", 72900, 167630, 71400, 74100, 71400], ["20220823", 72700, 227732, 71800, 74100, 71800], ["20220824", 71900, 379842, 73500, 73500, 69300], ["20220825", 80000, 1107729, 72200, 80000, 71900], ["20220826", 75800, 1493711, 81700, 82000, 75800], ["20220829", 75400, 540715, 73400, 76500, 73000], ["20220830", 73300, 463758, 75400, 76900, 73200], ["20220831", 73600, 381428, 72700, 74700, 72300], ["20220901", 69500, 481819, 72400, 72800, 69500], ["20220902", 68400, 204176, 70000, 70500, 68200], ["20220905", 68200, 161280, 67800, 69800, 67700], ["20220906", 68400, 121499, 68500, 69600, 68200], ["20220907", 65800, 262031, 68200, 68300, 65500], ["20220908", 65500, 200400, 66200, 67100, 65500], ["20220913", 66900, 198388, 66500, 67200, 66100], ["20220914", 64600, 185384, 64300, 65400, 64200], ["20220915", 64200, 141487, 65000, 65100, 64000], ["20220916", 62600, 179580, 63200, 64000, 62200], ["20220919", 60900, 141747, 62200, 62900, 60600], ["20220920", 61700, 109440, 61200, 62000, 60700], ["20220921", 62100, 174349, 61200, 63700, 61200], ["20220922", 62100, 128059, 62100, 62200, 60600], ["20220923", 59300, 168736, 62100, 62200, 59300], ["20220926", 56100, 205368, 58200, 58800, 56000], ["20220927", 57900, 238480, 55100, 59500, 55000], ["20220928", 55200, 176738, 57800, 58400, 54800], ["20220929", 55300, 151047, 56200, 57800, 55000], ["20220930", 55400, 127700, 54200, 55800, 53500], ["20221004", 56900, 121221, 56300, 57400, 56300], ["20221005", 54500, 151277, 57800, 58000, 54100], ["20221006", 55600, 164985, 55000, 57200, 54600], ["20221007", 54400, 87887, 55000, 55300, 54200], ["20221011", 50200, 310949, 53500, 53700, 48650], ["20221012", 52000, 167430, 49850, 52300, 49850], ["20221013", 48900, 148128, 52100, 52100, 48800], ["20221014", 50200, 127921, 50400, 50700, 49850], ["20221017", 49950, 113474, 48550, 50400, 47750], ["20221018", 50400, 127327, 50900, 51600, 49350], ["20221019", 50300, 138646, 50700, 52000, 50200], ["20221020", 54500, 823950, 52400, 55500, 52100], ["20221021", 53100, 279051, 55200, 55200, 52200], ["20221024", 53200, 305800, 54000, 54200, 51200], ["20221025", 49100, 539472, 51500, 51600, 48700], ["20221026", 51300, 463822, 49900, 52500, 49300], ["20221027", 51800, 225685, 52000, 52200, 50900], ["20221028", 51800, 164917, 51800, 52700, 51600], ["20221031", 49650, 370774, 49850, 49900, 48200], ["20221101", 64500, 3079958, 56100, 64500, 54000], ["20221102", 58200, 2248965, 63000, 63700, 58100], ["20221103", 63500, 4920638, 57000, 68600, 57000], ["20221104", 64900, 1492101, 63100, 67400, 62800], ["20221107", 63000, 777130, 64000, 66100, 61200], ["20221108", 65000, 765339, 63000, 65400, 61500], ["20221109", 64100, 594818, 64400, 65500, 63600], ["20221110", 62600, 511445, 63800, 66000, 62500], ["20221111", 64600, 625164, 64800, 65800, 64000], ["20221114", 64000, 353755, 65200, 65400, 63300], ["20221115", 63700, 297754, 64600, 65500, 63100], ["20221116", 68100, 2224536, 64300, 69900, 63400], ["20221117", 65200, 516592, 67200, 68000, 64900], ["20221118", 63200, 491189, 64700, 65100, 62700], ["20221121", 62900, 603389, 63000, 65700, 61500], ["20221122", 64000, 423715, 63000, 65400, 63000], ["20221123", 63000, 206931, 64100, 64500, 63000], ["20221124", 63100, 174606, 63400, 64300, 62800], ["20221125", 63100, 309331, 64100, 65000, 63100], ["20221128", 61100, 227280, 63200, 63400, 61000], ["20221129", 60600, 148454, 60600, 61500, 60600], ["20221130", 60600, 162036, 60600, 61800, 60500], ["20221201", 61000, 181024, 61400, 62300, 60800], ["20221202", 59500, 212429, 61000, 61700, 59400], ["20221205", 58300, 215408, 59900, 60100, 58000], ["20221206", 57200, 120787, 57800, 58300, 56900], ["20221207", 56900, 101990, 57100, 57800, 56400], ["20221208", 56100, 150050, 56900, 57100, 55400], ["20221209", 56200, 153717, 56100, 56800, 55300], ["20221212", 56200, 111111, 56100, 56800, 54900], ["20221213", 56400, 307710, 57000, 59500, 56300], ["20221214", 58000, 155022, 56600, 58200, 56400], ["20221215", 59100, 688340, 60600, 61600, 58900], ["20221216", 58800, 184309, 58000, 59500, 57800], ["20221219", 56500, 197513, 58400, 58400, 56500], ["20221220", 55700, 153483, 56100, 56900, 55400], ["20221221", 55600, 89749, 56000, 56400, 55500], ["20221222", 56200, 100625, 56000, 56900, 56000], ["20221223", 54300, 176485, 55600, 55600, 54300], ["20221226", 54100, 113152, 54100, 54700, 53600], ["20221227", 54700, 156331, 54000, 55100, 54000], ["20221228", 55500, 216113, 54300, 57000, 54200], ["20221229", 54600, 145233, 54900, 56400, 54500], ["20230102", 53400, 113332, 55100, 55500, 53300], ["20230103", 52800, 151404, 52900, 53400, 51200], ["20230104", 54700, 175442, 52100, 55100, 52100], ["20230105", 56400, 167534, 55000, 57000, 54600], ["20230106", 59200, 366951, 55800, 60600, 55600], ["20230109", 60500, 319544, 58900, 60700, 58400], ["20230110", 62600, 605124, 61500, 62900, 61100], ["20230111", 62100, 296135, 63000, 63300, 61700], ["20230112", 61800, 379795, 62400, 64100, 61800], ["20230113", 63300, 297104, 62700, 63900, 62200], ["20230116", 60800, 607315, 65000, 65000, 60600], ["20230117", 60900, 177738, 61200, 61800, 60700], ["20230118", 60000, 145578, 60800, 60900, 59700], ["20230119", 60700, 134924, 60600, 61200, 60200], ["20230120", 61800, 131814, 60500, 62000, 60200], ["20230125", 64000, 361475, 61900, 64300, 61600], ["20230126", 64100, 212504, 64300, 64700, 63500], ["20230127", 64500, 282507, 64500, 66100, 64000], ["20230130", 64300, 208144, 64700, 66000, 64000], ["20230131", 65700, 746996, 64500, 65900, 63300], ["20230201", 66000, 144983, 65700, 66100, 65000], ["20230202", 65600, 188739, 66200, 66500, 64400], ["20230203", 65100, 99600, 65200, 65900, 64900], ["20230206", 63700, 115227, 64500, 65200, 63700], ["20230207", 63500, 89796, 63800, 64400, 63000], ["20230208", 63500, 74596, 63600, 64000, 63200], ["20230209", 63100, 93696, 63000, 63800, 62500], ["20230210", 63500, 118371, 63000, 63500, 61900], ["20230213", 63300, 77404, 63600, 64200, 62900], ["20230214", 64500, 172984, 63800, 65200, 63500], ["20230215", 62600, 128501, 64600, 64800, 62500], ["20230216", 63400, 98149, 62800, 64000, 62800], ["20230217", 62800, 84837, 62700, 64200, 62300], ["20230220", 63500, 63539, 63000, 63700, 62100], ["20230221", 64100, 111478, 63600, 65100, 63500], ["20230222", 63100, 85445, 63500, 63900, 62700], ["20230223", 64100, 90348, 63100, 64500, 62500], ["20230224", 64000, 163480, 64300, 65500, 63700], ["20230227", 63500, 64183, 63200, 64000, 62900], ["20230228", 63200, 65154, 63600, 64300, 63200], ["20230302", 64100, 94770, 63200, 64600, 63100], ["20230303", 64900, 113415, 64400, 65300, 63800], ["20230306", 65800, 185334, 64700, 66000, 64100], ["20230307", 64400, 139784, 65800, 67000, 64100], ["20230308", 68500, 716330, 63600, 69400, 63400], ["20230309", 72700, 2750543, 70700, 79900, 69500], ["20230310", 71300, 648837, 71900, 76000, 70800], ["20230313", 70700, 347137, 71000, 72300, 68600], ["20230314", 67100, 327389, 70100, 71400, 66800], ["20230315", 72400, 418875, 68900, 73500, 68700], ["20230316", 72900, 284977, 71900, 73300, 71000], ["20230317", 72500, 203947, 73600, 73700, 71000], ["20230320", 74600, 322194, 71200, 75600, 71200], ["20230321", 74300, 173321, 75000, 75100, 72900], ["20230322", 71800, 252321, 74300, 74700, 71200], ["20230323", 70900, 143903, 70800, 72000, 70100], ["20230324", 73400, 239199, 71000, 73800, 70700], ["20230327", 71000, 141665, 73000, 73500, 70800], ["20230328", 73000, 178903, 71400, 73000, 70300], ["20230329", 74600, 206133, 72900, 75000, 72000], ["20230330", 72800, 259845, 74700, 75500, 72600], ["20230331", 75000, 485320, 72900, 76000, 72000], ["20230403", 73900, 201050, 75000, 75800, 73500], ["20230404", 75100, 214971, 74000, 75800, 73900], ["20230405", 72000, 342277, 74000, 74500, 70900], ["20230406", 70100, 316511, 72000, 73000, 69800], ["20230407", 69200, 143227, 70600, 70600, 69100], ["20230410", 68900, 171532, 69100, 69800, 67500], ["20230411", 71000, 187874, 68900, 71600, 68400], ["20230412", 72600, 234941, 71400, 73900, 70900], ["20230413", 72900, 120939, 73000, 73100, 71400], ["20230414", 73500, 231950, 73100, 75400, 72700], ["20230417", 84200, 1950068, 76300, 84500, 75800], ["20230418", 78100, 752991, 84300, 84300, 78000], ["20230419", 77000, 292004, 78300, 79700, 77000], ["20230420", 77900, 580841, 78200, 81500, 76600], ["20230421", 80000, 426559, 78500, 81000, 77600], ["20230424", 77700, 292065, 80400, 80800, 75000], ["20230425", 78600, 535499, 80300, 82500, 77200], ["20230426", 73500, 379803, 77700, 78500, 72700], ["20230427", 71500, 303993, 71700, 72800, 70000], ["20230428", 70300, 257054, 71800, 72700, 69300], ["20230502", 67800, 343377, 68400, 68900, 65900], ["20230503", 66700, 148026, 67500, 67500, 66100], ["20230504", 66700, 197682, 67400, 68700, 66500], ["20230508", 67000, 96867, 66900, 68000, 66200], ["20230509", 67400, 98540, 67100, 67500, 65500], ["20230510", 67800, 115231, 67700, 68400, 66600], ["20230511", 67100, 122127, 68000, 68400, 66900], ["20230512", 66700, 119113, 67900, 68000, 65600], ["20230515", 67200, 78314, 65800, 67300, 65700], ["20230516", 67500, 117645, 68000, 68900, 67300], ["20230517", 66900, 108367, 67500, 68800, 66500], ["20230518", 67500, 101478, 67000, 67800, 66500], ["20230519", 68500, 119836, 67700, 68900, 67400], ["20230522", 69900, 129573, 68600, 70600, 68200], ["20230523", 69600, 80536, 70500, 70500, 69100], ["20230524", 68700, 48989, 69500, 69800, 68700], ["20230525", 68300, 77804, 68400, 68700, 67500], ["20230526", 66800, 94277, 67900, 68000, 66700], ["20230530", 66900, 66464, 67200, 67400, 66000], ["20230531", 66800, 53466, 66900, 67700, 66600], ["20230601", 67700, 89590, 67400, 68300, 67000], ["20230602", 67900, 55770, 68200, 68400, 67500], ["20230605", 70700, 148211, 68100, 70900, 68100], ["20230607", 70300, 92225, 70800, 71400, 69900], ["20230608", 71500, 167209, 70200, 72400, 69800], ["20230609", 73300, 265119, 72600, 74400, 71400], ["20230612", 70800, 195894, 73500, 73700, 69300], ["20230613", 72200, 120589, 71300, 72500, 70700], ["20230614", 70200, 103924, 72000, 72200, 69500], ["20230615", 69700, 83336, 70400, 71200, 69400], ["20230616", 72600, 125774, 70400, 73000, 70000], ["20230619", 73400, 161910, 73000, 74400, 72400], ["20230620", 75800, 478550, 73000, 77300, 72900], ["20230621", 72700, 206691, 76500, 76800, 72500], ["20230622", 71200, 128957, 72400, 72600, 70700], ["20230623", 71000, 59913, 72000, 72000, 70700], ["20230626", 70700, 54323, 71400, 71800, 70100], ["20230627", 70900, 66120, 70500, 72100, 70300], ["20230628", 69500, 96325, 71800, 71900, 69300], ["20230629", 68500, 61270, 69700, 70100, 68500], ["20230630", 69500, 61682, 68500, 70200, 68500], ["20230703", 69900, 95248, 70400, 70900, 69200], ["20230704", 69000, 101867, 69500, 69700, 68000], ["20230705", 68700, 75013, 69200, 69700, 68200], ["20230706", 67800, 98963, 69100, 69600, 67600], ["20230707", 71500, 237648, 68400, 72200, 68000], ["20230710", 72300, 207611, 71700, 73100, 71100], ["20230711", 78000, 1242787, 74300, 81700, 74300], ["20230712", 76000, 278410, 78000, 78400, 75600], ["20230713", 81000, 564962, 76700, 81900, 75500], ["20230714", 74500, 590008, 78400, 78600, 73300], ["20230717", 72800, 239171, 74400, 74500, 72400], ["20230718", 72700, 174853, 73300, 74700, 72100], ["20230719", 72600, 130508, 73400, 74500, 72600], ["20230720", 73200, 88713, 72700, 73600, 71900], ["20230721", 73100, 85374, 72800, 73900, 72200], ["20230724", 71700, 154106, 73400, 73700, 71000], ["20230725", 72800, 158000, 72000, 73700, 71500], ["20230726", 70300, 256215, 73000, 73400, 69400], ["20230727", 70900, 121099, 70300, 71900, 70300], ["20230728", 73900, 181364, 71100, 74800, 69900], ["20230731", 75600, 206796, 74500, 76300, 73100], ["20230801", 74800, 112505, 75400, 76400, 74100], ["20230802", 75600, 439897, 74600, 79300, 74600], ["20230803", 72200, 224472, 76400, 76400, 71500], ["20230804", 72200, 68865, 72500, 73500, 71500], ["20230807", 72700, 326836, 73500, 76500, 72100], ["20230808", 70300, 256534, 73200, 73900, 70000], ["20230809", 71700, 124236, 70400, 72300, 69500], ["20230810", 70000, 157180, 71300, 71500, 69700], ["20230811", 71000, 85542, 70600, 71300, 69600], ["20230814", 69100, 141576, 70900, 71000, 68700], ["20230816", 66800, 137325, 69100, 69100, 66600], ["20230817", 66700, 107234, 66300, 66800, 65900], ["20230818", 65700, 87280, 66100, 66600, 65400], ["20230821", 66100, 50463, 65900, 66600, 65700], ["20230822", 66200, 137306, 66500, 67000, 64800], ["20230823", 66700, 113691, 65800, 68800, 65800], ["20230824", 68200, 133845, 68900, 69000, 66600], ["20230825", 68500, 87785, 67100, 69100, 67100], ["20230828", 70300, 218165, 69200, 71500, 68900], ["20230829", 72100, 165548, 70800, 72500, 69600], ["20230830", 72400, 110718, 72500, 72700, 71400], ["20230831", 66200, 933308, 70400, 71100, 65000], ["20230901", 64800, 372633, 67000, 67200, 64400], ["20230904", 64700, 155718, 64900, 65200, 63600], ["20230905", 64000, 177736, 65000, 65100, 63500], ["20230906", 63200, 146910, 63500, 64300, 62900], ["20230907", 62600, 112556, 62600, 63500, 62400], ["20230908", 63200, 128264, 63500, 64300, 62900], ["20230911", 63400, 143978, 63700, 64600, 63100], ["20230912", 62500, 116457, 63800, 63800, 62100], ["20230913", 61600, 162628, 62400, 62800, 60600], ["20230914", 67800, 289274, 61800, 67800, 61700], ["20230915", 62500, 309118, 65000, 65000, 62300], ["20230918", 62600, 118548, 63000, 63200, 62100], ["20230919", 65700, 837312, 68000, 68000, 64000], ["20230920", 63200, 253107, 65800, 65900, 63000], ["20230921", 63000, 162178, 63000, 65000, 62700], ["20230922", 63600, 123772, 62900, 64200, 62500], ["20230925", 64000, 113511, 63600, 64500, 63000], ["20230926", 62900, 89607, 63600, 64200, 62700], ["20230927", 64300, 86424, 62700, 64400, 62100], ["20231004", 63000, 84726, 63800, 64600, 62700], ["20231005", 62600, 85595, 63000, 64000, 62000], ["20231006", 62900, 41489, 62200, 63100, 62200], ["20231010", 62800, 99010, 63500, 64700, 62400], ["20231011", 64300, 118642, 63200, 64600, 63100], ["20231012", 65600, 141187, 64500, 65800, 64000], ["20231013", 64300, 203104, 66500, 66500, 63500], ["20231016", 63700, 85136, 64100, 65300, 63300], ["20231017", 62600, 125935, 63600, 64900, 62500], ["20231018", 61000, 122345, 61700, 62600, 60600], ["20231019", 56700, 230377, 60000, 60400, 56600], ["20231020", 54700, 283294, 56000, 56500, 54200], ["20231023", 56000, 127532, 54000, 56900, 54000], ["20231024", 56100, 102506, 56200, 56400, 53300], ["20231025", 55500, 63020, 56200, 56300, 55100], ["20231026", 53900, 118113, 54300, 55400, 53300], ["20231027", 52500, 128386, 53900, 54400, 52000], ["20231030", 53400, 75032, 52200, 53700, 52000], ["20231031", 52300, 71530, 53900, 54200, 52100], ["20231101", 53000, 47073, 52300, 53500, 52300], ["20231102", 53500, 71159, 53700, 54000, 53100], ["20231103", 54400, 63723, 54100, 54800, 53100], ["20231106", 57200, 114800, 55300, 57200, 55200], ["20231107", 56500, 77271, 56700, 57100, 55600], ["20231108", 55800, 69794, 56500, 57200, 55800], ["20231109", 55300, 59913, 56200, 56200, 54700], ["20231110", 54000, 54099, 54500, 55300, 53600], ["20231113", 53700, 117419, 54500, 55100, 53100], ["20231114", 55300, 66164, 54300, 55300, 54300], ["20231115", 56500, 66947, 56100, 56700, 55600], ["20231116", 56900, 58360, 57100, 57400, 56100], ["20231117", 56900, 52309, 57400, 57500, 56300], ["20231120", 57600, 71025, 57000, 58400, 56600], ["20231121", 57600, 51552, 57300, 58300, 57000], ["20231122", 57800, 49937, 58300, 58300, 57300], ["20231123", 58600, 74066, 58600, 59500, 58300], ["20231124", 59500, 71662, 58900, 60200, 58800], ["20231127", 60600, 92858, 59500, 61200, 59200], ["20231128", 60400, 75274, 61400, 61600, 59700], ["20231129", 59500, 54861, 60000, 60300, 59400], ["20231130", 61200, 73205, 59800, 61400, 59700], ["20231201", 61100, 45636, 61300, 61800, 60700], ["20231204", 63100, 115097, 62000, 63400, 61400], ["20231205", 63100, 83606, 63500, 63500, 61900], ["20231206", 63800, 131947, 64300, 65200, 63600], ["20231207", 64600, 68143, 63200, 64800, 62600], ["20231208", 63900, 57480, 65400, 65400, 63700], ["20231211", 63600, 77767, 63900, 63900, 62000], ["20231212", 64200, 61369, 64200, 64800, 63900], ["20231213", 63300, 44966, 64200, 64300, 63300], ["20231214", 64700, 94972, 64100, 64700, 63300], ["20231215", 64600, 95978, 65000, 65500, 64500], ["20231218", 63800, 76933, 64200, 64700, 63600], ["20231219", 63200, 43521, 64100, 64300, 63200], ["20231220", 63500, 102928, 63700, 65000, 62300], ["20231221", 62800, 83003, 63900, 63900, 62300], ["20231222", 62500, 46771, 63400, 63500, 62400], ["20231226", 61700, 75805, 62900, 63100, 61500], ["20231227", 62200, 70325, 61700, 62500, 60800], ["20231228", 62100, 51427, 62200, 62800, 61700], ["20240102", 64000, 102453, 61800, 64500, 61600], ["20240103", 63600, 69674, 63200, 64700, 63000], ["20240104", 61900, 82157, 63000, 64100, 61900], ["20240105", 65300, 279268, 62000, 66900, 61800], ["20240108", 64800, 100706, 65200, 65700, 63100], ["20240109", 66800, 156885, 65800, 67600, 65100], ["20240110", 66000, 54082, 66800, 67000, 65200], ["20240111", 65700, 53155, 66500, 66600, 65700], ["20240112", 67000, 87838, 65400, 67400, 65300], ["20240115", 67400, 75800, 67500, 68100, 66500], ["20240116", 69200, 202127, 67500, 69600, 65900], ["20240117", 68300, 123525, 68600, 69000, 67100], ["20240118", 69700, 258115, 68500, 71100, 68500], ["20240119", 70200, 127659, 71000, 71000, 69000], ["20240122", 69200, 146103, 70200, 70500, 67900], ["20240123", 67800, 107173, 68900, 69200, 67300], ["20240124", 66200, 908539, 67700, 68100, 66000], ["20240125", 68600, 152325, 66500, 68700, 66200], ["20240126", 69700, 197237, 68900, 70400, 68100], ["20240129", 69300, 216299, 69800, 70700, 68000], ["20240130", 65200, 245210, 69300, 69700, 65000], ["20240131", 65600, 348091, 64700, 66400, 64000], ["20240201", 64400, 186258, 65500, 66200, 63700], ["20240202", 66500, 182809, 65000, 67200, 64800], ["20240205", 65400, 83305, 66200, 66500, 65000], ["20240206", 66100, 75487, 65100, 66600, 64600], ["20240207", 66100, 48120, 66600, 67700, 65700], ["20240208", 66000, 59575, 66600, 67000, 65800], ["20240213", 68100, 127433, 66100, 68100, 66100], ["20240214", 67400, 81790, 67300, 67900, 66800], ["20240215", 68600, 132114, 68200, 69200, 67900], ["20240216", 67300, 125511, 68600, 68800, 66900], ["20240219", 69800, 264785, 67400, 70700, 67400], ["20240220", 68700, 132895, 70300, 70300, 67700], ["20240221", 71500, 929445, 68800, 72000, 68700], ["20240222", 71100, 256772, 70500, 72800, 69800], ["20240223", 72200, 271463, 72800, 73300, 71000], ["20240226", 71300, 145792, 72600, 73100, 71300], ["20240227", 70800, 121004, 71500, 72500, 70400], ["20240228", 71100, 104901, 70900, 71700, 70200], ["20240229", 70900, 106745, 70700, 71700, 69100], ["20240304", 69900, 136847, 71400, 71600, 69500], ["20240305", 69200, 90786, 69900, 70400, 69000], ["20240306", 69600, 96629, 68700, 71200, 68600], ["20240307", 69800, 104075, 69600, 70600, 69000], ["20240308", 70300, 96791, 70000, 70500, 68800], ["20240311", 71800, 831772, 70300, 76800, 70000], ["20240312", 73000, 273852, 72400, 73200, 70800], ["20240313", 72200, 340703, 73200, 75200, 71800], ["20240314", 73000, 421250, 72800, 74800, 72300], ["20240315", 68900, 433513, 73100, 73700, 68500], ["20240318", 68500, 161709, 69000, 69300, 68000], ["20240319", 67000, 262336, 69900, 70600, 66800], ["20240320", 67300, 137646, 67200, 68200, 66500], ["20240321", 68100, 156249, 67300, 68400, 66800], ["20240322", 67300, 102522, 68100, 68300, 67000], ["20240325", 65300, 198504, 67100, 67300, 65000], ["20240326", 64700, 154377, 65700, 66000, 64500], ["20240327", 65600, 167695, 64500, 66000, 63900], ["20240328", 66300, 136713, 66000, 67100, 66000], ["20240329", 65200, 96087, 66400, 66700, 65200], ["20240401", 66000, 50224, 65600, 66500, 65300], ["20240402", 65300, 81539, 66000, 66100, 64700], ["20240403", 65500, 63153, 65200, 66000, 65200], ["20240404", 65600, 86179, 66000, 66600, 65000], ["20240405", 66500, 111253, 64800, 67000, 64800], ["20240408", 65900, 72736, 66500, 66700, 65500], ["20240409", 64200, 105054, 65800, 66400, 64200], ["20240411", 58500, 438393, 62300, 62700, 57800], ["20240412", 58800, 120502, 58500, 59300, 58000], ["20240415", 58300, 92405, 58000, 58800, 57600], ["20240416", 56500, 123666, 57700, 58400, 56300], ["20240417", 54400, 196246, 56500, 57300, 54100], ["20240418", 56500, 121132, 54500, 57200, 54500], ["20240419", 54800, 156570, 56000, 56500, 53800], ["20240422", 59200, 205292, 55700, 59800, 55700], ["20240423", 58400, 95374, 59000, 59200, 58100], ["20240424", 59800, 94757, 59100, 60300, 58800], ["20240425", 60400, 111010, 59000, 61400, 58600], ["20240426", 61400, 79967, 61100, 61500, 59500], ["20240429", 65400, 299528, 61900, 66300, 61800], ["20240430", 65700, 151071, 65500, 66100, 64200], ["20240502", 65800, 149658, 65500, 66200, 64200], ["20240503", 64600, 124625, 66200, 66300, 64100], ["20240507", 66100, 165987, 64900, 66300, 64600], ["20240508", 66500, 152714, 66300, 68200, 65700], ["20240509", 67000, 187533, 66500, 68300, 66500], ["20240510", 66700, 102230, 68000, 68100, 66300], ["20240513", 68100, 177680, 68000, 68500, 66600], ["20240514", 68100, 96637, 68700, 68700, 67500], ["20240516", 69300, 155803, 69000, 69500, 68300], ["20240517", 68700, 86159, 69200, 69700, 68400], ["20240520", 69000, 98845, 69200, 69400, 68100], ["20240521", 69200, 99091, 69200, 69200, 68400], ["20240522", 71700, 453847, 69300, 72900, 68500], ["20240523", 71100, 193012, 73200, 73200, 71100], ["20240524", 70200, 132805, 70300, 71000, 69100], ["20240527", 71800, 674144, 72200, 74200, 71300], ["20240528", 72700, 348048, 73500, 73500, 70200], ["20240529", 70500, 244741, 73000, 73200, 70100], ["20240530", 68600, 166954, 69400, 69900, 68100], ["20240531", 69900, 146719, 68500, 70200, 68200], ["20240603", 69900, 94917, 70500, 70600, 69000], ["20240604", 67400, 155254, 69100, 69200, 67000], ["20240605", 67800, 68739, 67400, 67900, 66700], ["20240607", 68100, 90826, 67700, 69200, 67500], ["20240610", 69700, 105312, 68100, 70600, 68100], ["20240611", 68400, 94206, 70300, 70800, 68300], ["20240612", 69600, 58799, 68900, 69700, 68700], ["20240613", 70300, 221035, 69600, 70300, 68800], ["20240614", 70000, 133437, 70300, 71000, 69200], ["20240617", 69000, 70540, 70200, 70400, 68800], ["20240618", 68700, 62957, 69500, 69500, 68400], ["20240619", 70300, 198137, 68800, 71600, 68700], ["20240620", 70700, 194548, 70900, 72000, 69900], ["20240621", 71200, 241056, 71000, 72200, 70300], ["20240624", 70600, 139996, 71400, 71700, 69900], ["20240625", 70300, 89506, 71200, 71400, 69300], ["20240626", 68700, 144488, 70300, 70500, 68400], ["20240627", 67400, 113096, 68100, 68600, 66600], ["20240628", 68600, 78990, 67400, 68600, 66800], ["20240701", 68200, 56504, 68600, 68900, 67900], ["20240702", 65500, 153274, 67600, 67900, 65300], ["20240703", 66800, 90907, 66100, 68300, 66100], ["20240704", 67000, 65145, 66400, 67400, 66100], ["20240705", 67800, 126389, 67600, 69000, 67100], ["20240708", 71900, 481196, 69200, 72900, 68500], ["20240709", 74000, 1268050, 73400, 77500, 70800], ["20240710", 72600, 610606, 75000, 75100, 71200], ["20240711", 70500, 632439, 72500, 72900, 69800], ["20240712", 74500, 1077855, 69800, 74900, 69700], ["20240715", 80200, 2931065, 76400, 81800, 75300], ["20240716", 78000, 1412621, 78500, 80700, 75000], ["20240717", 76600, 1408423, 76700, 80300, 75600], ["20240718", 82000, 5851892, 95000, 98100, 80700], ["20240719", 73400, 1899319, 82800, 83200, 73100], ["20240722", 74400, 1023428, 73100, 75300, 71300], ["20240723", 72100, 629773, 73400, 74300, 71600], ["20240724", 72900, 373834, 71500, 74100, 71300], ["20240725", 71300, 336324, 71500, 73000, 70700], ["20240726", 74800, 522783, 71200, 75400, 71200], ["20240729", 74800, 225564, 75100, 75200, 73600], ["20240730", 74500, 289889, 74400, 75600, 72400], ["20240731", 76100, 625556, 74700, 77400, 74100], ["20240801", 75500, 221400, 76800, 77000, 75400], ["20240802", 71600, 396101, 74200, 74200, 71100], ["20240805", 63300, 506789, 69800, 70200, 61600], ["20240806", 66000, 365554, 64000, 67900, 63600], ["20240807", 67200, 182057, 65500, 67800, 65300], ["20240808", 68200, 310706, 66900, 69700, 66400], ["20240809", 68100, 161889, 69200, 69400, 67700], ["20240812", 70500, 151922, 68800, 70700, 68200], ["20240813", 69900, 148694, 70900, 71500, 69500], ["20240814", 70500, 124966, 70600, 70700, 69300], ["20240816", 70100, 148052, 70900, 71100, 70100], ["20240819", 69400, 140857, 70500, 70500, 68900], ["20240820", 69900, 90683, 69900, 70600, 69800], ["20240821", 72300, 195367, 70100, 72800, 69600], ["20240822", 70100, 211441, 72500, 73000, 69300], ["20240823", 70400, 102216, 69500, 70900, 69400], ["20240826", 67200, 417354, 70400, 70500, 66700], ["20240827", 67700, 225725, 65800, 68000, 65000], ["20240828", 67700, 172229, 68000, 69100, 66800], ["20240829", 65900, 170876, 67500, 67900, 65700], ["20240830", 67100, 140392, 66900, 68100, 66800], ["20240902", 67200, 97551, 68000, 68000, 66500], ["20240903", 67200, 109114, 67800, 68100, 67100], ["20240904", 66300, 451302, 65800, 68100, 64800], ["20240905", 64500, 212727, 65900, 67000, 64300], ["20240906", 63600, 154624, 64600, 64900, 63300], ["20240909", 65300, 121565, 62700, 65400, 62500], ["20240910", 65300, 83529, 65500, 66200, 64900], ["20240911", 65500, 61304, 65700, 66000, 64600], ["20240912", 69200, 294598, 66000, 69500, 66000], ["20240913", 71300, 340503, 70300, 71400, 68900], ["20240919", 72800, 262189, 71900, 73000, 71200], ["20240920", 68400, 511005, 72200, 72600, 67700], ["20240923", 68000, 193653, 69200, 70500, 67800], ["20240924", 68100, 147977, 67900, 68700, 67100], ["20240925", 67900, 111377, 68700, 69600, 67900], ["20240926", 69400, 138468, 68000, 69800, 68000], ["20240927", 67300, 154015, 69700, 69800, 67200], ["20240930", 66900, 88257, 67900, 68300, 66900], ["20241002", 64400, 145111, 66000, 66400, 64300], ["20241004", 65000, 83370, 65000, 65800, 64600], ["20241007", 66800, 127874, 65200, 67400, 64500], ["20241008", 66200, 78821, 66300, 67500, 66000], ["20241010", 65700, 79548, 66800, 67000, 65700], ["20241011", 65400, 48297, 66300, 66700, 65000], ["20241014", 65600, 46513, 65400, 66000, 65200], ["20241015", 66500, 112462, 66100, 67200, 65900], ["20241016", 67000, 104938, 66300, 68000, 66000], ["20241017", 69300, 459206, 70100, 70300, 68700], ["20241018", 68400, 131358, 69000, 69800, 68000], ["20241021", 72000, 650442, 70200, 73300, 69800], ["20241022", 71800, 319143, 71600, 72800, 70900], ["20241023", 70600, 169429, 71800, 72600, 70000], ["20241024", 70600, 122190, 70500, 71400, 70000], ["20241025", 69800, 134766, 70200, 71300, 69400], ["20241028", 71600, 189511, 70300, 72000, 69600], ["20241029", 72000, 243038, 72600, 73500, 71000], ["20241030", 71200, 138577, 72500, 72500, 70900], ["20241031", 68800, 344602, 68000, 69800, 66000], ["20241101", 67400, 162250, 69700, 70500, 67200], ["20241104", 67500, 138245, 67500, 68300, 66100], ["20241105", 68100, 93708, 67500, 68500, 67200], ["20241106", 70700, 238220, 68400, 71300, 68100], ["20241107", 71000, 179536, 70900, 71500, 69800], ["20241108", 69700, 187339, 71000, 71100, 68700], ["20241111", 69700, 158577, 69700, 70900, 69300], ["20241112", 68100, 171544, 69900, 70500, 67800], ["20241113", 67100, 178911, 68000, 69900, 66000], ["20241114", 68700, 183089, 67100, 69300, 67100], ["20241115", 67200, 117801, 68200, 69400, 66600], ["20241118", 68200, 103758, 66800, 68500, 66700], ["20241119", 70300, 175967, 68800, 70700, 68500], ["20241120", 69800, 67966, 70000, 70400, 69600], ["20241121", 68800, 107145, 70200, 70600, 68700], ["20241122", 71200, 222773, 69000, 71500, 69000], ["20241125", 71700, 112865, 71500, 71900, 70800], ["20241126", 71700, 109094, 71300, 71900, 70500], ["20241127", 70100, 150952, 71500, 72100, 69900], ["20241128", 70000, 71063, 70300, 71100, 70000], ["20241129", 68000, 157879, 70500, 70500, 67600], ["20241202", 67500, 77474, 68600, 69000, 67300], ["20241203", 68500, 79876, 68000, 68900, 67600], ["20241204", 57700, 1033278, 66200, 67400, 57400], ["20241205", 57400, 274423, 58800, 59700, 57100], ["20241206", 53300, 549493, 57600, 58100, 52900], ["20241209", 49950, 326331, 52100, 52500, 49900], ["20241210", 49800, 322672, 50000, 51000, 49250], ["20241211", 51000, 219195, 50500, 51400, 49300], ["20241212", 51300, 337647, 51600, 53000, 51100], ["20241213", 51100, 145959, 51400, 52000, 50800], ["20241216", 52500, 207167, 51500, 53400, 51500], ["20241217", 54200, 206429, 53200, 54500, 52300], ["20241218", 55500, 110078, 54300, 55500, 54000], ["20241219", 54300, 105716, 54400, 54900, 53500], ["20241220", 54000, 201797, 56100, 56500, 53700], ["20241223", 56800, 145578, 54100, 56900, 53900], ["20241224", 55900, 81019, 56800, 57000, 55800], ["20241226", 54500, 89519, 56300, 56300, 54400], ["20241227", 53500, 98670, 53800, 54400, 52700], ["20241230", 53000, 95458, 53000, 54400, 52700], ["20250102", 53700, 51004, 53300, 54200, 52900], ["20250103", 54700, 79643, 53700, 55400, 53700], ["20250106", 56100, 88456, 54900, 56100, 54900], ["20250107", 56900, 86962, 56500, 57400, 56100], ["20250108", 56900, 75478, 55500, 57200, 55400], ["20250109", 57000, 93876, 57000, 57500, 56000], ["20250110", 58900, 401260, 62500, 62500, 58100], ["20250113", 60200, 184483, 59300, 60500, 58500], ["20250114", 61300, 144966, 59800, 62000, 59600], ["20250115", 61900, 150736, 61100, 62400, 60000], ["20250116", 62300, 115286, 62800, 62800, 61400], ["20250117", 64500, 460315, 64800, 65800, 63300], ["20250120", 64600, 188258, 65100, 65900, 64300], ["20250121", 67000, 192679, 64600, 67000, 64600], ["20250122", 67900, 284324, 67600, 69100, 67200], ["20250123", 68000, 160867, 68200, 69100, 67200], ["20250124", 68200, 149324, 69200, 69200, 67600], ["20250131", 68900, 249066, 67800, 69100, 67000], ["20250203", 66500, 226903, 68300, 68300, 65500], ["20250204", 69200, 232752, 67200, 70000, 66700], ["20250205", 67600, 156935, 69400, 69800, 67300], ["20250206", 68100, 107643, 68400, 69400, 67800], ["20250207", 66800, 148467, 67100, 68000, 66200], ["20250210", 66800, 76575, 67200, 67800, 66500], ["20250211", 69400, 237056, 67800, 69900, 67700], ["20250212", 70100, 218494, 70000, 70900, 68800], ["20250213", 69800, 194273, 71000, 71000, 69500], ["20250214", 72000, 760972, 70600, 75900, 69800], ["20250217", 69400, 463464, 70100, 70500, 66700], ["20250218", 71500, 482483, 70000, 72100, 69100], ["20250219", 69900, 278838, 72100, 72200, 69700], ["20250220", 68700, 216031, 69600, 69600, 67800], ["20250221", 68700, 100007, 68900, 69600, 68000], ["20250224", 68400, 119895, 67800, 68500, 67000], ["20250225", 67400, 144277, 67700, 68200, 66600], ["20250226", 67300, 114844, 66600, 67700, 66600], ["20250227", 66600, 116114, 67700, 68100, 66200], ["20250228", 63600, 224361, 65800, 65900, 63500], ["20250304", 64100, 121983, 61300, 64700, 61100], ["20250305", 65800, 74149, 64900, 66100, 64400], ["20250306", 66000, 98271, 66100, 66800, 65600], ["20250307", 66200, 107160, 64700, 66600, 64700], ["20250310", 65500, 79389, 66000, 66500, 65100], ["20250311", 62800, 152743, 64000, 64000, 62000], ["20250312", 63800, 83883, 62900, 64900, 62900], ["20250313", 63400, 182924, 63500, 65000, 63200], ["20250314", 64000, 53076, 63800, 64500, 63200], ["20250317", 61900, 209337, 64700, 64700, 61300], ["20250318", 62200, 126244, 61700, 62400, 60900], ["20250319", 61900, 90396, 62200, 63100, 61700], ["20250320", 61000, 94762, 62200, 62400, 60800], ["20250321", 61300, 121140, 60500, 62500, 60000], ["20250324", 60700, 42205, 61000, 61700, 60600], ["20250325", 60900, 39857, 60700, 62100, 60700], ["20250326", 60300, 48598, 61200, 61700, 60300], ["20250327", 59100, 65916, 60100, 60300, 58800], ["20250328", 58900, 68740, 59000, 59400, 58000], ["20250331", 57500, 111762, 57300, 57800, 56700], ["20250401", 56900, 105077, 57700, 57800, 56700], ["20250402", 57200, 71176, 57300, 58100, 56500], ["20250403", 57200, 69513, 55800, 57300, 55500], ["20250404", 56100, 174952, 57000, 59000, 54900], ["20250407", 52400, 122035, 53500, 54700, 52200], ["20250408", 51700, 91681, 53200, 54000, 51600], ["20250409", 49950, 111798, 51100, 52000, 49800], ["20250410", 53800, 127673, 53200, 54100, 52200], ["20250411", 55600, 69843, 53600, 56000, 53100], ["20250414", 55500, 73183, 55700, 56100, 55000], ["20250415", 57200, 86781, 56100, 57500, 55500], ["20250416", 56800, 77804, 57100, 58000, 56500], ["20250417", 57300, 82007, 56400, 57600, 56400], ["20250418", 62500, 329405, 58700, 64000, 58300], ["20250421", 64400, 190395, 64300, 65300, 63400], ["20250422", 62900, 105309, 63500, 64500, 62800], ["20250423", 63100, 83440, 64000, 64000, 62700], ["20250424", 63700, 85357, 63000, 64400, 62700], ["20250425", 64500, 218542, 67500, 67500, 63600], ["20250428", 66000, 121580, 65500, 66300, 65200], ["20250429", 66700, 115071, 66100, 67400, 65500], ["20250430", 68000, 153123, 67400, 68200, 66600], ["20250502", 66000, 657086, 71000, 71100, 63800], ["20250507", 63500, 335057, 59600, 64500, 59500], ["20250508", 62600, 212126, 63400, 63800, 61400], ["20250509", 61300, 137570, 62700, 63000, 60800], ["20250512", 61600, 189527, 62500, 63500, 61300], ["20250513", 61300, 90735, 61700, 62000, 61100], ["20250514", 61700, 134595, 62100, 62600, 61300], ["20250515", 60100, 111721, 61300, 61600, 59500], ["20250516", 65100, 492108, 60600, 65900, 60100], ["20250519", 62700, 251804, 66200, 66200, 62200], ["20250520", 63000, 179731, 63400, 65200, 62800], ["20250521", 62100, 172639, 63900, 64000, 61700], ["20250522", 61000, 144082, 61500, 61700, 60700], ["20250523", 64600, 587171, 63300, 65700, 62500], ["20250526", 64700, 495550, 66900, 66900, 63000], ["20250527", 65200, 407660, 63900, 66800, 63200], ["20250528", 61700, 495905, 66100, 66600, 61600], ["20250529", 63000, 275319, 61900, 63900, 61400], ["20250530", 62800, 200768, 62700, 63500, 61600], ["20250602", 61900, 231805, 61800, 63700, 61800], ["20250604", 61100, 401260, 61300, 62000, 58800], ["20250605", 73200, 2891391, 67300, 75700, 64600], ["20250609", 73400, 1490182, 77400, 78800, 72200], ["20250610", 70300, 803266, 72300, 72600, 69300], ["20250611", 71400, 910751, 70800, 72100, 69700], ["20250612", 89700, 7718221, 78000, 92800, 76400], ["20250613", 104100, 5886250, 90700, 107100, 86200], ["20250616", 106500, 2648093, 104300, 109800, 101300], ["20250617", 100500, 960861, 107600, 107600, 98900], ["20250618", 105000, 670795, 100400, 105200, 98600], ["20250619", 114000, 827910, 104300, 114000, 104300], ["20250620", 111300, 2025008, 117300, 117800, 107400], ["20250623", 111700, 1497987, 106900, 115600, 106700], ["20250624", 115000, 1648771, 112500, 119000, 108200], ["20250625", 114900, 991029, 118200, 121700, 109000], ["20250626", 110700, 1127770, 112100, 115500, 104500], ["20250630", 104300, 544750, 106000, 108300, 102600], ["20250701", 99400, 690958, 103100, 106200, 98500], ["20250702", 95200, 918411, 99300, 99400, 92100], ["20250703", 93300, 499322, 97500, 97600, 92600], ["20250704", 89500, 447433, 93500, 95200, 89300], ["20250707", 89500, 380827, 88400, 91100, 87400], ["20250708", 91900, 504906, 91500, 93500, 89500], ["20250709", 92100, 326151, 93900, 93900, 91200], ["20250710", 91700, 290353, 92600, 93000, 91400], ["20250711", 90900, 366523, 92100, 94300, 90000], ["20250714", 88900, 318244, 89900, 91200, 87400], ["20250715", 90500, 381034, 91000, 92700, 88800], ["20250716", 90500, 326997, 92600, 92800, 90100], ["20250717", 89500, 243372, 91500, 91500, 88500], ["20250718", 88600, 237029, 89200, 90300, 87400], ["20250721", 89400, 248061, 89200, 91100, 88100], ["20250722", 87100, 306345, 88600, 88700, 85700], ["20250723", 86700, 169435, 87200, 87800, 85000], ["20250724", 85800, 216620, 88100, 88100, 85500], ["20250725", 86700, 165286, 85400, 87000, 84900], ["20250728", 89900, 598949, 87500, 91400, 86100], ["20250729", 95100, 772444, 91800, 96000, 89700], ["20250730", 93500, 385878, 94100, 94500, 91700], ["20250731", 92300, 475174, 95100, 95200, 91100], ["20250801", 84600, 571248, 91200, 91800, 83800], ["20250804", 90000, 358157, 85000, 90600, 85000], ["20250805", 90100, 187583, 91600, 91600, 89000], ["20250806", 96300, 964532, 91400, 97800, 91000], ["20250807", 97000, 481556, 97000, 98850, 95500], ["20250808", 95700, 292949, 95600, 95900, 93700], ["20250811", 99700, 668469, 96500, 101600, 96100], ["20250812", 94600, 414570, 100000, 101100, 94300], ["20250813", 96300, 255012, 96400, 96800, 93300], ["20250814", 98100, 333840, 95700, 98100, 93500], ["20250818", 98200, 227410, 97400, 98600, 96200], ["20250819", 90300, 689670, 92000, 94500, 89000], ["20250820", 87000, 1180911, 81400, 88000, 80300], ["20250821", 100300, 2297020, 88900, 103500, 88400], ["20250822", 99900, 1010079, 105000, 105300, 98400], ["20250825", 101200, 707179, 101600, 101700, 98900], ["20250826", 94400, 731687, 97000, 97600, 92600], ["20250828", 93800, 449885, 91100, 95500, 90800], ["20250829", 92400, 241419, 94600, 94700, 91200], ["20250901", 89900, 287397, 90200, 92400, 88900], ["20250902", 90400, 171537, 91200, 91700, 89800], ["20250903", 91000, 214511, 90400, 92000, 89700], ["20250904", 93400, 411484, 92200, 96400, 91700], ["20250905", 90900, 248676, 92500, 92600, 90300], ["20250908", 91400, 227167, 90700, 92400, 89900], ["20250909", 92400, 162946, 90900, 92800, 90800], ["20250910", 92600, 174595, 92500, 93200, 91100], ["20250911", 91200, 450507, 93300, 93500, 89500], ["20250912", 89700, 359022, 89500, 89700, 86600], ["20250915", 87500, 439157, 88600, 88800, 86300], ["20250916", 90100, 319361, 88500, 90100, 88400], ["20250917", 88300, 138733, 88800, 88900, 87900], ["20250918", 87100, 191337, 88400, 88800, 87000], ["20250919", 86500, 213753, 88200, 89000, 86500], ["20250922", 86300, 204888, 88000, 89000, 86100], ["20250923", 87400, 174091, 86100, 88000, 86100], ["20250924", 87800, 259355, 87400, 89000, 87000], ["20250925", 86800, 157272, 88300, 88400, 86100], ["20250926", 85000, 151991, 86000, 86200, 84100], ["20250929", 84600, 149214, 84400, 85000, 83900], ["20250930", 83800, 101204, 84200, 84600, 83100], ["20251001", 85000, 161111, 83700, 86800, 83700], ["20251002", 85900, 196880, 85800, 86000, 84200], ["20251010", 89600, 456713, 85700, 89600, 85700], ["20251013", 90200, 323850, 87900, 90800, 87100], ["20251014", 88600, 320048, 91300, 92200, 87400], ["20251015", 96700, 1176157, 89700, 99900, 88800], ["20251016", 96900, 365152, 98500, 98900, 95700], ["20251017", 97700, 469448, 94000, 99600, 93500], ["20251020", 96200, 382203, 99200, 101700, 95700], ["20251021", 106000, 2147786, 100000, 111800, 99900], ["20251022", 105900, 542385, 104300, 106100, 100700], ["20251023", 104300, 598522, 102700, 108500, 100700], ["20251024", 109400, 749716, 109300, 110900, 104700], ["20251027", 109200, 557342, 109800, 110200, 106200], ["20251028", 108900, 385702, 109100, 111300, 106200], ["20251029", 112900, 1057537, 116500, 117900, 108200], ["20251030", 104100, 771188, 109100, 109500, 102400], ["20251031", 102200, 308238, 103300, 104500, 101400], ["20251103", 101800, 233723, 101700, 103400, 101100], ["20251104", 100600, 187013, 101400, 102800, 100200], ["20251105", 95700, 328010, 98600, 99500, 92700], ["20251106", 94300, 187108, 97400, 98300, 92900], ["20251107", 91400, 175111, 90100, 93900, 89800], ["20251110", 94300, 181253, 91500, 94500, 90100], ["20251111", 95900, 211718, 95500, 97700, 95000], ["20251112", 94600, 160074, 96600, 96700, 93500], ["20251113", 95200, 255862, 94500, 97500, 93500], ["20251114", 92000, 154891, 93700, 94300, 91200], ["20251117", 93200, 168401, 92300, 93700, 92100], ["20251118", 88600, 163737, 93000, 93800, 88000], ["20251119", 89000, 156104, 90300, 90900, 86100], ["20251120", 91500, 137490, 90900, 93200, 90600], ["20251121", 88900, 115101, 88500, 89700, 87400], ["20251124", 87300, 97613, 89700, 89800, 86600], ["20251125", 89100, 99899, 89100, 90200, 87300], ["20251126", 94400, 272155, 89500, 96400, 89400], ["20251127", 93200, 96457, 94900, 95600, 93000], ["20251128", 92000, 102365, 94100, 94200, 91400], ["20251201", 89600, 133298, 92600, 92900, 88800], ["20251202", 90100, 72883, 89600, 90500, 89100], ["20251203", 95200, 208250, 92600, 95300, 90700], ["20251204", 95100, 166934, 96900, 97000, 93900], ["20251205", 100100, 460776, 96600, 100600, 95100], ["20251208", 95900, 259862, 98800, 99500, 95000], ["20251209", 96200, 94345, 95800, 96500, 95000], ["20251210", 96200, 99094, 96100, 97500, 95700], ["20251211", 101300, 556484, 97100, 102000, 96900], ["20251212", 103900, 334228, 102600, 104000, 100700], ["20251215", 96900, 660887, 103700, 103700, 96500], ["20251216", 92800, 428152, 96400, 96400, 92300], ["20251217", 92100, 187576, 94300, 94600, 91800], ["20251218", 89200, 208728, 89900, 91000, 89100], ["20251219", 89800, 314379, 90100, 90800, 88800], ["20251222", 92700, 177590, 90800, 93500, 90800], ["20251223", 91800, 168995, 93700, 94900, 91400], ["20251224", 91000, 158704, 92400, 94000, 90400], ["20251226", 90000, 155296, 91600, 92400, 89400], ["20251229", 90300, 92514, 89300, 90800, 89000], ["20251230", 90000, 136191, 90000, 91000, 89700], ["20260102", 89800, 95885, 90200, 91500, 88600], ["20260105", 94000, 252626, 90600, 94000, 90600], ["20260106", 95800, 201738, 95500, 95900, 93400], ["20260107", 95500, 168209, 94900, 96600, 94300], ["20260108", 96600, 230255, 95700, 97300, 95500], ["20260109", 97400, 178104, 97000, 98200, 94500], ["20260112", 102500, 636447, 99600, 104800, 99000], ["20260113", 106900, 500442, 102000, 107400, 101300], ["20260114", 116800, 2003541, 105000, 121100, 104500], ["20260115", 113400, 478796, 114600, 115400, 111400], ["20260116", 126700, 2681388, 114800, 129000, 114400], ["20260119", 133300, 926230, 130000, 134800, 126100], ["20260120", 144700, 1873604, 132000, 147800, 131500], ["20260121", 139800, 677231, 140300, 143000, 134500], ["20260122", 136700, 478632, 142400, 144500, 135600], ["20260123", 140400, 459044, 136500, 142900, 136400], ["20260126", 134100, 527804, 138500, 139100, 132100], ["20260127", 136300, 1917840, 159500, 159900, 134900], ["20260128", 133900, 596972, 136100, 138800, 133000], ["20260129", 138800, 942105, 134400, 143900, 134100], ["20260130", 131400, 416504, 136000, 137400, 131300], ["20260202", 125400, 276775, 127400, 131300, 125000], ["20260203", 132100, 247989, 126800, 132200, 126100], ["20260204", 148200, 2216229, 140100, 154000, 136200], ["20260205", 144100, 1065188, 145800, 157000, 141300], ["20260206", 146200, 782489, 147800, 150600, 141100], ["20260209", 151700, 655789, 151700, 155600, 147500], ["20260210", 146000, 345021, 151400, 152800, 145300], ["20260211", 145000, 644960, 150300, 154800, 144100], ["20260212", 147600, 418115, 144500, 147600, 138000], ["20260213", 147800, 476116, 145300, 152000, 145200], ["20260219", 151600, 334582, 151600, 152300, 148800], ["20260220", 163300, 1478374, 152200, 173500, 150900], ["20260223", 161600, 455456, 166600, 167800, 159000], ["20260224", 160500, 330439, 163200, 163200, 154300], ["20260225", 168200, 520936, 166600, 171800, 162700], ["20260226", 170100, 346963, 169600, 172100, 166900], ["20260227", 175100, 781993, 184200, 192000, 173100], ["20260303", 159600, 443461, 173000, 178000, 159500], ["20260304", 132900, 525030, 148900, 153900, 130000], ["20260305", 146200, 337630, 148000, 157200, 144500], ["20260306", 155400, 370305, 144000, 159200, 143200], ["20260309", 147700, 251463, 153400, 154100, 142200], ["20260310", 160000, 449687, 154600, 165900, 152300], ["20260311", 157400, 261802, 167200, 167200, 155000], ["20260312", 167000, 414638, 157400, 167900, 157100], ["20260313", 177700, 929919, 164900, 183200, 162900], ["20260316", 172400, 453228, 183000, 184200, 170400], ["20260317", 170600, 275319, 174600, 175700, 169300], ["20260318", 172300, 344206, 173400, 176800, 170700], ["20260319", 168000, 282193, 168900, 174400, 167700], ["20260320", 175500, 685396, 170100, 178300, 169000], ["20260323", 161100, 253734, 171100, 171500, 160800], ["20260324", 157800, 298056, 166600, 168200, 151400], ["20260325", 168800, 405793, 160400, 177000, 158200], ["20260326", 163900, 145476, 168500, 169300, 161500], ["20260327", 157000, 205195, 159000, 159900, 150800], ["20260330", 155200, 149458, 148600, 155200, 145600], ["20260331", 151300, 130282, 155500, 156300, 150200], ["20260401", 167300, 231461, 158300, 167900, 157500], ["20260402", 156200, 260759, 168600, 171800, 154400], ["20260403", 162900, 162570, 161200, 168400, 159500], ["20260406", 161200, 117366, 163000, 165900, 160400], ["20260407", 158100, 143294, 161700, 164900, 157000], ["20260408", 172800, 356547, 165000, 174500, 165000], ["20260409", 169400, 177606, 170800, 173500, 168000], ["20260410", 166000, 195377, 172500, 173000, 166000], ["20260413", 167200, 161542, 162900, 168300, 160000], ["20260414", 173000, 305644, 170000, 174300, 168700], ["20260415", 178500, 339237, 177000, 185400, 176400], ["20260416", 189100, 612856, 184600, 198000, 182800], ["20260417", 183000, 219908, 189500, 189500, 182500], ["20260420", 179000, 248086, 185000, 186700, 178000], ["20260421", 179100, 200134, 181500, 185900, 178500], ["20260422", 180400, 176500, 179300, 181600, 176400], ["20260423", 189200, 467293, 186300, 196700, 182500], ["20260424", 194800, 313201, 188400, 196000, 186100], ["20260427", 192100, 197295, 196500, 197000, 187500], ["20260428", 191900, 166443, 192100, 193200, 189200], ["20260429", 193300, 161805, 190300, 193300, 188300], ["20260430", 188600, 160454, 192200, 192500, 187500], ["20260504", 186300, 169260, 191000, 191000, 184300], ["20260506", 182000, 240351, 186300, 186300, 181000], ["20260507", 185400, 305783, 184200, 191800, 182600], ["20260508", 173600, 388956, 181900, 181900, 169000], ["20260511", 171400, 169797, 172400, 172400, 169200], ["20260512", 163500, 312591, 173100, 177900, 158500], ["20260513", 156000, 214025, 159500, 161000, 152400], ["20260514", 154900, 239620, 159500, 160000, 150700], ["20260515", 146900, 262333, 157600, 157700, 144000], ["20260518", 144700, 179233, 142500, 146500, 136000], ["20260519", 140000, 135604, 144600, 145000, 138300], ["20260520", 135500, 222897, 138400, 140000, 132000], ["20260521", 142500, 145668, 141400, 144800, 140300], ["20260522", 146500, 109894, 148500, 149000, 144400], ["20260526", 145900, 112860, 149300, 149800, 144100], ["20260527", 141800, 105355, 147800, 147800, 141000], ["20260528", 135700, 161992, 142500, 142800, 131600], ["20260529", 134300, 211168, 136500, 138200, 128700], ["20260601", 134400, 196899, 131800, 140300, 129800], ["20260602", 127600, 174672, 131700, 133000, 125300], ["20260604", 130100, 161191, 126700, 133000, 126700], ["20260605", 127300, 102722, 131600, 132000, 121000], ["20260608", 115300, 129198, 112900, 118300, 112000], ["20260609", 120300, 138941, 115400, 120500, 115400], ["20260610", 118700, 128973, 117400, 119200, 114500], ["20260611", 116400, 193357, 113500, 117700, 108800], ["20260612", 151300, 285648, 122500, 151300, 121500], ["20260615", 135000, 398154, 142000, 142200, 131400], ["20260616", 134600, 190986, 138200, 138400, 133000], ["20260617", 135300, 131684, 135400, 138000, 132700], ["20260618", 136700, 578065, 157300, 158700, 133300], ["20260619", 123700, 422605, 134200, 134300, 120100], ["20260622", 115300, 226073, 121000, 122200, 114800], ["20260623", 105000, 238331, 114300, 118700, 105000], ["20260624", 109300, 198615, 103500, 110800, 103000], ["20260625", 106600, 111056, 109500, 112300, 105900], ["20260626", 99900, 164106, 105600, 105600, 96100], ["20260629", 110700, 226392, 98900, 112500, 98900], ["20260630", 107900, 101143, 112100, 112600, 106900], ["20260701", 113900, 131172, 113700, 115700, 109400], ["20260702", 108400, 105426, 112900, 113600, 106900], ["20260703", 106200, 123102, 107900, 108700, 99100], ["20260706", 106900, 77631, 109800, 111200, 103000], ["20260707", 101700, 122779, 105200, 105700, 98200], ["20260708", 94900, 148458, 98300, 100800, 92800], ["20260709", 95900, 242611, 94000, 101900, 93700], ["20260710", 102200, 130837, 99500, 105700, 98000], ["20260713", 97600, 95178, 102500, 105600, 95900], ["20260714", 94100, 119688, 97900, 97900, 91500], ["20260715", 95000, 94174, 96600, 99500, 94200], ["20260716", 92700, 84418, 92900, 94900, 90500], ["20260720", 87000, 105810, 89700, 90400, 86100], ["20260721", 87400, 103074, 86400, 89100, 84800], ["20260722", 90400, 99035, 90000, 94800, 90000], ["20260723", 96100, 95897, 91000, 96700, 90700], ["20260724", 99100, 222697, 96500, 103300, 95900], ["20260727", 97100, 126024, 98700, 101200, 94700], ["20260728", 88800, 97316, 94200, 95800, 87400], ["20260729", 82400, 195986, 89500, 89900, 77100], ["20260730", 79900, 150040, 81000, 85100, 79100], ["20260731", 89000, 258312, 83900, 89000, 83100], ["20260803", 90700, 133298, 87300, 92400, 85700], ["20260804", 99000, 124343, 91100, 100000, 91100], ["20260805", 102500, 111648, 101200, 103900, 99200], ["20260806", 102200, 70068, 101800, 105700, 98200], ["20260807", 101900, 90171, 101800, 102500, 98000], ["20260810", 100900, 125363, 103000, 103500, 97900], ["20260811", 99600, 67299, 100700, 101300, 98700], ["20260812", 99200, 105260, 100000, 101500, 97800], ["20260813", 99800, 117834, 100800, 103300, 99500], ["20260814", 101000, 101395, 103900, 105600, 99700], ["20260818", 96500, 89919, 99900, 100500, 95100], ["20260819", 93500, 70615, 92000, 94600, 90000], ["20260820", 94200, 53557, 94200, 95900, 93500], ["20260821", 91500, 75632, 94800, 94800, 90100], ["20260824", 90300, 100617, 91700, 91700, 88800], ["20260825", 108600, 1484049, 98500, 111600, 92700], ["20260826", 123400, 1874268, 110200, 135400, 107600], ["20260827", 126300, 697625, 120400, 128400, 117800], ["20260828", 122400, 337078, 124200, 127500, 119200], ["20260831", 116400, 384534, 117200, 117800, 112300], ["20260901", 110500, 291937, 115000, 115500, 109000], ["20260902", 105800, 185066, 107000, 109000, 105100], ["20260903", 107400, 322952, 106100, 109700, 103100], ["20260904", 107600, 163182, 107500, 108600, 105800], ["20260907", 122300, 912549, 107900, 128200, 105500], ["20260908", 142600, 2238809, 129400, 147500, 128100], ["20260909", 143100, 944222, 151400, 152500, 140500], ["20260910", 145000, 755727, 139000, 145600, 135200], ["20260911", 152000, 1188127, 149000, 154100, 144400], ["20260914", 138200, 834438, 149000, 149000, 135500], ["20260915", 143800, 1391489, 138200, 147100, 131300], ["20260916", 135400, 716349, 147500, 147700, 135000], ["20260917", 137600, 444939, 136900, 140700, 133900], ["20260918", 133800, 724085, 139000, 139100, 133800], ["20260921", 129600, 384179, 133500, 134600, 128300], ["20260922", 138100, 2023424, 131100, 143900, 125500], ["20260923", 130400, 486579, 136200, 136400, 129200], ["20260928", 126200, 273492, 129600, 130900, 126000], ["20260929", 121100, 255663, 122700, 123800, 119100], ["20260930", 122600, 186722, 122800, 124900, 122000], ["20261001", 125800, 297068, 129000, 129000, 124300], ["20261002", 127100, 245905, 125300, 128400, 124200], ["20261006", 128800, 273007, 125800, 128900, 124600], ["20261007", 127800, 331971, 134500, 134500, 127300], ["20261008", 123000, 583486, 124900, 124900, 114500], ["20261012", 112200, 310503, 118100, 118800, 111000], ["20261013", 108700, 300246, 107000, 111300, 105100], ["20261014", 108300, 203532, 107900, 110400, 106200]], "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/052690.json", "page_url": "https://aikstockdata.com/s/052690", "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": "20261015-181144"}