{"schema_version": "1.0", "@type": "Dataset", "code": "078600", "name_ko": "대주전자재료", "name": "대주전자재료(078600) 일별 시세(종가·거래량·시가·고가·저가) 1662일", "as_of": "20261015", "period": {"from": "20200102", "to": "20261015"}, "count": 1662, "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", 17800, 114409, 18050, 18100, 17700], ["20200103", 17250, 184066, 18000, 18000, 17100], ["20200106", 17000, 120492, 16850, 17350, 16700], ["20200107", 17100, 105001, 17150, 17550, 17000], ["20200108", 16750, 152312, 17100, 17100, 16200], ["20200109", 17600, 360287, 17000, 17800, 17000], ["20200110", 19050, 946946, 17800, 19350, 17750], ["20200113", 19350, 430868, 19150, 19700, 18950], ["20200114", 19150, 322557, 19700, 19950, 18900], ["20200115", 19200, 128665, 19300, 19350, 18900], ["20200116", 19650, 149012, 19250, 19650, 19050], ["20200117", 19250, 138403, 19900, 19900, 19200], ["20200120", 19150, 280484, 19350, 19950, 19150], ["20200121", 19150, 127789, 19400, 19650, 19100], ["20200122", 19400, 142791, 19100, 19550, 19050], ["20200123", 19400, 193061, 19200, 19850, 19100], ["20200128", 18500, 240101, 18300, 18900, 18000], ["20200129", 18750, 186387, 18850, 19250, 18350], ["20200130", 19750, 1023240, 19000, 20650, 18900], ["20200131", 18550, 585081, 19900, 20150, 18400], ["20200203", 18900, 321863, 17900, 19050, 17450], ["20200204", 20550, 745152, 19550, 20550, 19400], ["20200205", 20100, 707067, 21000, 21350, 19900], ["20200206", 20250, 278374, 19950, 20250, 19750], ["20200207", 20350, 246704, 20200, 20850, 20100], ["20200210", 20500, 183766, 20200, 20550, 20000], ["20200211", 21500, 616174, 20550, 21850, 20550], ["20200212", 21400, 261824, 21400, 21500, 21000], ["20200213", 20950, 239633, 21400, 21650, 20850], ["20200214", 21050, 152524, 21150, 21300, 20800], ["20200217", 20800, 164769, 21050, 21050, 20500], ["20200218", 20900, 312978, 20800, 21700, 20700], ["20200219", 19850, 542899, 21250, 21350, 19700], ["20200220", 19400, 491932, 19950, 20350, 19100], ["20200221", 18700, 406748, 19000, 19600, 18450], ["20200224", 18100, 268388, 17850, 18400, 17750], ["20200225", 19000, 240344, 18150, 19000, 18000], ["20200226", 19000, 160689, 18500, 19050, 18300], ["20200227", 17650, 281374, 18950, 18950, 17600], ["20200228", 16800, 260656, 17100, 17550, 16600], ["20200302", 17650, 165147, 16900, 17700, 16700], ["20200303", 17450, 154975, 18400, 18400, 17450], ["20200304", 18100, 104746, 17400, 18200, 17250], ["20200305", 18150, 121479, 18300, 18500, 17800], ["20200306", 18000, 85316, 17800, 18150, 17600], ["20200309", 16700, 199823, 17400, 17650, 16550], ["20200310", 17000, 183499, 16500, 17100, 16350], ["20200311", 15950, 209086, 17100, 17150, 15450], ["20200312", 14700, 272455, 15700, 16000, 14600], ["20200313", 13300, 424731, 13500, 14200, 12100], ["20200316", 12550, 221001, 13850, 14050, 12500], ["20200317", 12850, 210041, 11300, 13000, 11300], ["20200318", 11300, 215338, 13200, 13300, 11250], ["20200319", 8990, 642017, 11700, 12000, 8600], ["20200320", 10650, 488040, 9250, 11000, 9250], ["20200323", 9750, 360182, 9560, 10450, 9400], ["20200324", 11100, 412317, 10450, 11450, 10200], ["20200325", 12000, 341602, 11900, 12200, 11350], ["20200326", 11750, 348688, 12000, 12350, 11600], ["20200327", 11800, 268727, 12450, 12450, 11400], ["20200330", 11900, 203912, 11300, 11950, 11050], ["20200331", 11950, 259974, 12250, 12400, 11600], ["20200401", 11700, 284522, 11900, 12600, 11650], ["20200402", 12000, 135248, 11650, 12000, 11350], ["20200403", 12300, 196228, 12750, 12750, 11850], ["20200406", 13000, 347444, 12450, 13050, 12150], ["20200407", 13700, 400044, 13300, 13850, 13050], ["20200408", 13850, 290919, 13500, 14100, 13400], ["20200409", 14450, 231621, 14100, 14500, 13950], ["20200410", 16000, 1203758, 15000, 17200, 14850], ["20200413", 14650, 375404, 16150, 16200, 14650], ["20200414", 15600, 425750, 15500, 16400, 15350], ["20200416", 16700, 421221, 15800, 17000, 15750], ["20200417", 17550, 572662, 17250, 18250, 17200], ["20200420", 17200, 248477, 17650, 17850, 17050], ["20200421", 17150, 354464, 17050, 17450, 16000], ["20200422", 16950, 152776, 16650, 16950, 16350], ["20200423", 16550, 309057, 17200, 17200, 16450], ["20200424", 16150, 248304, 16200, 16550, 15700], ["20200427", 17250, 389316, 16200, 17350, 15900], ["20200428", 17650, 372212, 17400, 17650, 17150], ["20200429", 18700, 617140, 17700, 18850, 17650], ["20200504", 19300, 519508, 18300, 19650, 18300], ["20200506", 20400, 506279, 20100, 20500, 19650], ["20200507", 21100, 1351295, 20900, 21800, 20500], ["20200508", 21300, 631864, 21450, 21500, 20600], ["20200511", 21250, 475038, 21300, 21700, 20650], ["20200512", 21400, 488406, 21400, 21900, 20700], ["20200513", 22150, 855797, 20900, 22900, 20900], ["20200514", 21350, 820748, 22150, 22150, 20900], ["20200515", 21650, 435693, 21750, 22200, 21150], ["20200518", 23050, 1254434, 21800, 24000, 21650], ["20200519", 24550, 1091685, 23650, 25350, 23400], ["20200520", 24950, 477354, 24350, 25200, 24050], ["20200521", 27200, 1112832, 25950, 27400, 24800], ["20200522", 28550, 1095596, 27600, 29050, 27250], ["20200525", 29650, 1196988, 29200, 30100, 28350], ["20200526", 33200, 2084483, 30250, 34150, 29600], ["20200527", 33300, 1429286, 33200, 34850, 31650], ["20200528", 31150, 2001025, 33650, 34200, 29600], ["20200529", 30100, 1327253, 30600, 31650, 29300], ["20200601", 30800, 886988, 30600, 31150, 29900], ["20200602", 30700, 984461, 30900, 32400, 30500], ["20200603", 29000, 1489719, 31300, 31300, 28800], ["20200604", 31000, 1666776, 29500, 31350, 29450], ["20200605", 30750, 682373, 31200, 31350, 30050], ["20200608", 30000, 597589, 31000, 31050, 29700], ["20200609", 29800, 532638, 30500, 30800, 29600], ["20200610", 30000, 379878, 29900, 30150, 29350], ["20200611", 31050, 1143346, 30500, 31800, 30000], ["20200612", 31400, 1048352, 29000, 32200, 29000], ["20200615", 28300, 1049143, 30750, 31000, 28300], ["20200616", 30050, 579602, 29750, 30250, 29050], ["20200617", 31700, 1688775, 30000, 32050, 29750], ["20200618", 31850, 683215, 31950, 32300, 31000], ["20200619", 36550, 3425028, 32700, 36650, 32300], ["20200622", 36700, 1957905, 36050, 38100, 35550], ["20200623", 37450, 2024591, 37350, 40100, 37050], ["20200624", 38600, 781013, 38300, 38600, 36700], ["20200625", 37250, 763279, 37650, 38600, 36850], ["20200626", 35250, 1467353, 38200, 38200, 34350], ["20200629", 33850, 687955, 34400, 35750, 33400], ["20200630", 34450, 1166797, 34700, 36550, 33600], ["20200701", 34800, 679160, 35500, 35850, 34600], ["20200702", 35600, 410618, 35750, 35800, 35200], ["20200703", 35800, 442525, 36600, 36700, 35600], ["20200706", 37200, 848541, 35900, 37450, 35200], ["20200707", 36750, 823779, 38000, 38700, 36700], ["20200708", 37500, 449971, 36650, 37550, 36400], ["20200709", 37200, 503584, 37800, 37800, 36800], ["20200710", 36500, 465911, 37500, 37600, 36000], ["20200713", 36600, 390257, 36500, 36650, 35750], ["20200714", 35850, 393901, 36050, 36550, 35600], ["20200715", 35650, 342950, 36450, 36500, 34750], ["20200716", 35750, 333498, 36050, 36600, 35350], ["20200717", 35550, 251819, 35700, 36200, 35100], ["20200720", 35950, 433012, 35500, 36100, 34500], ["20200721", 35700, 346523, 36700, 36750, 35650], ["20200722", 37600, 672516, 35900, 37600, 35000], ["20200723", 42250, 3422535, 38250, 42250, 36850], ["20200724", 40800, 1490106, 41900, 42550, 39850], ["20200727", 41700, 950666, 40350, 42050, 40150], ["20200728", 41500, 672519, 41850, 42600, 41350], ["20200729", 40850, 344585, 41100, 41800, 40650], ["20200730", 41500, 341200, 41300, 41650, 40500], ["20200731", 42400, 1572594, 41950, 45000, 41650], ["20200803", 44950, 1774773, 44250, 47200, 43250], ["20200804", 44950, 638173, 45950, 46500, 44000], ["20200805", 46600, 842215, 44550, 47000, 43800], ["20200806", 46850, 720405, 46500, 48850, 46150], ["20200807", 47850, 707811, 47300, 49500, 46850], ["20200810", 53000, 1111559, 49000, 53300, 47850], ["20200811", 51400, 860189, 52600, 52800, 50000], ["20200812", 48250, 997338, 50200, 50600, 48000], ["20200813", 47600, 585828, 49350, 49900, 46750], ["20200814", 46300, 659032, 47000, 47100, 45400], ["20200818", 44250, 916144, 45350, 47800, 42750], ["20200819", 47000, 692650, 44850, 47200, 44300], ["20200820", 44150, 659114, 46800, 47500, 43750], ["20200821", 46750, 836603, 45200, 47500, 44150], ["20200824", 48700, 853703, 46600, 49500, 45650], ["20200825", 51500, 1743443, 49950, 53400, 49600], ["20200826", 52000, 1044286, 52500, 53300, 49700], ["20200827", 51600, 1188363, 51700, 54400, 50900], ["20200828", 51300, 531884, 52300, 53000, 51000], ["20200831", 50100, 748910, 51000, 51700, 49100], ["20200901", 50100, 320851, 49900, 50600, 49400], ["20200902", 50500, 310956, 49950, 50700, 49450], ["20200903", 50300, 284093, 50900, 51700, 50100], ["20200904", 48800, 654799, 47200, 49300, 47200], ["20200907", 47050, 542458, 48550, 48550, 46650], ["20200908", 46450, 486681, 47450, 47850, 45550], ["20200909", 45450, 419685, 44700, 46300, 44600], ["20200910", 46000, 259162, 46900, 46900, 45350], ["20200911", 45550, 212092, 46000, 46000, 44750], ["20200914", 49500, 915566, 46100, 49800, 45700], ["20200915", 49500, 368622, 50000, 50500, 48700], ["20200916", 48200, 374084, 49700, 50200, 47500], ["20200917", 47550, 334954, 48000, 49100, 47150], ["20200918", 51000, 1319503, 47800, 51200, 47700], ["20200921", 48900, 775160, 50500, 50900, 47700], ["20200922", 48200, 505528, 48900, 49900, 47300], ["20200923", 46050, 881466, 49900, 50900, 45150], ["20200924", 40600, 1140864, 44200, 44900, 39500], ["20200925", 40450, 478608, 41900, 42200, 39500], ["20200928", 42700, 347255, 40700, 42700, 40700], ["20200929", 44600, 344452, 44200, 44800, 43400], ["20201005", 44250, 199424, 44100, 44500, 43200], ["20201006", 44350, 176690, 43900, 45000, 43900], ["20201007", 43700, 181415, 43550, 43950, 43350], ["20201008", 45950, 457759, 44000, 45950, 43050], ["20201012", 46150, 198614, 46000, 46150, 44900], ["20201013", 44250, 245296, 46300, 46450, 44150], ["20201014", 42350, 306013, 44050, 44150, 42000], ["20201015", 40950, 303001, 42350, 42400, 40300], ["20201016", 40950, 181451, 40900, 41800, 40150], ["20201019", 38700, 321277, 40700, 41050, 38700], ["20201020", 38750, 438315, 37600, 39450, 37150], ["20201021", 38000, 201239, 39000, 39450, 37850], ["20201022", 36000, 331418, 37800, 38650, 36000], ["20201023", 37800, 361845, 36050, 38100, 36050], ["20201026", 34100, 548117, 37350, 37350, 33900], ["20201027", 34750, 356532, 33850, 35750, 32950], ["20201028", 37300, 413334, 35000, 37300, 34800], ["20201029", 37500, 282971, 36200, 37550, 35950], ["20201030", 36400, 267395, 37500, 38250, 36000], ["20201102", 37300, 162203, 36500, 37500, 35450], ["20201103", 40500, 666880, 37800, 40900, 37750], ["20201104", 40900, 516402, 41200, 42500, 40050], ["20201105", 42350, 352717, 42400, 42450, 41300], ["20201106", 43950, 612439, 43000, 44550, 42850], ["20201109", 45050, 328417, 45600, 45600, 44500], ["20201110", 44400, 334407, 44400, 44800, 43400], ["20201111", 44000, 234972, 44300, 44750, 43500], ["20201112", 43250, 316719, 44400, 45500, 43050], ["20201113", 43550, 282948, 42550, 43650, 41200], ["20201116", 42350, 291106, 42550, 42950, 41650], ["20201117", 42500, 158955, 42600, 43500, 42350], ["20201118", 43150, 166696, 42550, 43500, 42350], ["20201119", 43000, 164748, 43300, 43500, 42300], ["20201120", 43300, 122928, 43200, 43650, 42800], ["20201123", 43000, 214654, 43700, 44100, 42850], ["20201124", 45950, 893703, 43300, 46000, 43200], ["20201125", 45200, 709017, 46700, 46750, 44350], ["20201126", 45600, 257486, 44950, 45750, 44050], ["20201127", 46900, 642449, 45800, 47300, 45000], ["20201130", 47600, 534930, 47300, 47650, 46450], ["20201201", 47800, 212598, 47500, 47800, 46600], ["20201202", 47000, 233014, 47950, 48050, 47000], ["20201203", 45700, 302778, 47000, 47300, 45500], ["20201204", 45350, 297914, 45700, 45950, 44550], ["20201207", 45400, 180465, 45150, 45850, 44550], ["20201208", 45350, 416054, 45750, 47500, 45350], ["20201209", 46000, 242992, 45650, 46400, 45300], ["20201210", 45700, 458546, 45550, 46300, 45150], ["20201211", 46700, 239233, 46050, 46700, 45350], ["20201214", 45700, 164478, 46150, 46400, 45550], ["20201215", 45700, 187187, 45650, 46400, 45400], ["20201216", 46700, 430556, 45900, 47150, 45700], ["20201217", 48600, 930082, 46900, 49000, 46450], ["20201218", 47650, 470244, 49350, 49400, 47500], ["20201221", 47150, 341054, 48050, 48350, 46700], ["20201222", 45100, 413328, 46500, 46850, 44900], ["20201223", 45050, 318854, 45100, 45650, 43500], ["20201224", 45500, 200657, 45050, 46050, 44600], ["20201228", 45950, 263055, 45500, 45950, 44900], ["20201229", 46400, 287288, 46450, 46450, 45500], ["20201230", 46450, 273293, 46300, 46450, 45650], ["20210104", 47650, 572310, 46850, 48200, 46100], ["20210105", 47000, 413412, 47050, 47900, 46150], ["20210106", 45750, 381629, 47300, 47300, 45500], ["20210107", 46500, 330611, 46200, 46550, 45600], ["20210108", 47850, 1099678, 47050, 49500, 46750], ["20210111", 53100, 3004535, 48900, 53700, 48850], ["20210112", 49250, 1151594, 51700, 52200, 48400], ["20210113", 49500, 439173, 50000, 50700, 49050], ["20210114", 50700, 367581, 49400, 50700, 49200], ["20210115", 49000, 351625, 51000, 51400, 48950], ["20210118", 47500, 357014, 48000, 48550, 46900], ["20210119", 48850, 249966, 47550, 48850, 47150], ["20210120", 50300, 429084, 49150, 50300, 48700], ["20210121", 50000, 366585, 50700, 50700, 49100], ["20210122", 49350, 257779, 49800, 50500, 49200], ["20210125", 49700, 210493, 49300, 49950, 48650], ["20210126", 49300, 220276, 49750, 49750, 48900], ["20210127", 48350, 232452, 49550, 49550, 48000], ["20210128", 46500, 256830, 46550, 48150, 46500], ["20210129", 44300, 307730, 47500, 47500, 43300], ["20210201", 45850, 221433, 44000, 45850, 42950], ["20210202", 46350, 171887, 46800, 47050, 45500], ["20210203", 46350, 203933, 46600, 47250, 46050], ["20210204", 45800, 264545, 46350, 46550, 45000], ["20210205", 45450, 151448, 45900, 46000, 45000], ["20210208", 45500, 172770, 44900, 46450, 44700], ["20210209", 45300, 203562, 45050, 46600, 45050], ["20210210", 46000, 121967, 45300, 46200, 45100], ["20210215", 46200, 161678, 46400, 46400, 45700], ["20210216", 46200, 138231, 46000, 46750, 45750], ["20210217", 45550, 102830, 46200, 46350, 45250], ["20210218", 44900, 141704, 45650, 45700, 44500], ["20210219", 45300, 160882, 44900, 45300, 43500], ["20210222", 43700, 149276, 44750, 45300, 43700], ["20210223", 42500, 175330, 42550, 43350, 42250], ["20210224", 40050, 229180, 42800, 43000, 39700], ["20210225", 40950, 119660, 41000, 41050, 40300], ["20210226", 39400, 168208, 39250, 40050, 38950], ["20210302", 40250, 107512, 40300, 41200, 39400], ["20210303", 40250, 72159, 39700, 40550, 39700], ["20210304", 39150, 125410, 39900, 39900, 38800], ["20210305", 38250, 156102, 38500, 38500, 37300], ["20210308", 36100, 234138, 38900, 38950, 36050], ["20210309", 35200, 255389, 35500, 35900, 33950], ["20210310", 35550, 142313, 36950, 37150, 35350], ["20210311", 37200, 157895, 35650, 37200, 35500], ["20210312", 38100, 153961, 38000, 38250, 37550], ["20210315", 38050, 90347, 38150, 38450, 37000], ["20210316", 40450, 343408, 38000, 40950, 38000], ["20210317", 42050, 280082, 40400, 42300, 40050], ["20210318", 42900, 158750, 42100, 43000, 41600], ["20210319", 43050, 334209, 42000, 43950, 41800], ["20210322", 41200, 204601, 43150, 43450, 41050], ["20210323", 41600, 115073, 41900, 42200, 41050], ["20210324", 41950, 99239, 41200, 42450, 40750], ["20210325", 42150, 96695, 41950, 42350, 41050], ["20210326", 41700, 59578, 42300, 42350, 41400], ["20210329", 40800, 102853, 41500, 41550, 40450], ["20210330", 41050, 59476, 40800, 41250, 40650], ["20210331", 41450, 57891, 40700, 41450, 40550], ["20210401", 41800, 74553, 41600, 41850, 40900], ["20210402", 41800, 66493, 41900, 41900, 41350], ["20210405", 42300, 98868, 41800, 42350, 41000], ["20210406", 42400, 163926, 42400, 43550, 42150], ["20210407", 42600, 73909, 42000, 42700, 41800], ["20210408", 43050, 127788, 43100, 43750, 42600], ["20210409", 43200, 86773, 43050, 43500, 42900], ["20210412", 43050, 184180, 44500, 44850, 43000], ["20210413", 43550, 135514, 42800, 43750, 42600], ["20210414", 43800, 113685, 44150, 44150, 42950], ["20210415", 46150, 699870, 43650, 46450, 43450], ["20210416", 47750, 497551, 46350, 47900, 45550], ["20210419", 48000, 537682, 48900, 49500, 48000], ["20210420", 47950, 220984, 47600, 47950, 46500], ["20210421", 48100, 242584, 48000, 49050, 47550], ["20210422", 48550, 216470, 48450, 48700, 47750], ["20210423", 48150, 153183, 48200, 48350, 47450], ["20210426", 52800, 1229094, 48250, 52800, 47750], ["20210427", 53000, 771356, 53100, 54200, 52000], ["20210428", 50500, 928307, 53500, 54600, 49050], ["20210429", 49300, 475603, 50800, 50800, 48400], ["20210430", 50500, 427770, 48850, 50600, 47200], ["20210503", 49050, 333298, 49700, 51300, 48750], ["20210504", 48200, 510512, 49900, 50400, 45900], ["20210506", 47150, 324661, 47600, 47850, 46250], ["20210507", 49750, 1423427, 47050, 52000, 46500], ["20210510", 48350, 600962, 49800, 49800, 47800], ["20210511", 45800, 507787, 47450, 47900, 45800], ["20210512", 45000, 305218, 46300, 47600, 44600], ["20210513", 43450, 248400, 43900, 44650, 43000], ["20210514", 45950, 311033, 44000, 46700, 42800], ["20210517", 44200, 239010, 46600, 46600, 43850], ["20210518", 44300, 114557, 44200, 44750, 43500], ["20210520", 45550, 195374, 44300, 46200, 44200], ["20210521", 45400, 115751, 46100, 46450, 45100], ["20210524", 44500, 108853, 45800, 46150, 44500], ["20210525", 45350, 93648, 45050, 45800, 44650], ["20210526", 46050, 150392, 45550, 46500, 45450], ["20210527", 46900, 157448, 46900, 46900, 46050], ["20210528", 46400, 102897, 46900, 47000, 46300], ["20210531", 44700, 338634, 46300, 46350, 44300], ["20210601", 44250, 139561, 44700, 44850, 43850], ["20210602", 44100, 127287, 44350, 44800, 43900], ["20210603", 44550, 96989, 43950, 44750, 43950], ["20210604", 43750, 160237, 44450, 44450, 43700], ["20210607", 43900, 97666, 44100, 44450, 43550], ["20210608", 43200, 115582, 43850, 43900, 43150], ["20210609", 42100, 223715, 43500, 43550, 41800], ["20210610", 42800, 179330, 42100, 43600, 42100], ["20210611", 43900, 272295, 43250, 44900, 43100], ["20210614", 44950, 237788, 45400, 45700, 44600], ["20210615", 44550, 88589, 45250, 45300, 44400], ["20210616", 45650, 269976, 45250, 46250, 45050], ["20210617", 47400, 518072, 45500, 48000, 44850], ["20210618", 48600, 505352, 48100, 49000, 47800], ["20210621", 49850, 577447, 48000, 50300, 47500], ["20210622", 49600, 323747, 50600, 50800, 49000], ["20210623", 50400, 330898, 49600, 50900, 49150], ["20210624", 49750, 269443, 50900, 50900, 49650], ["20210625", 48450, 317140, 50000, 50100, 48400], ["20210628", 48150, 146698, 48250, 49150, 47950], ["20210629", 48200, 151100, 48350, 48850, 47700], ["20210630", 48200, 126353, 48250, 48900, 48050], ["20210701", 47650, 240370, 48200, 48250, 46850], ["20210702", 47100, 137860, 47600, 47700, 46950], ["20210705", 48850, 279956, 47100, 49250, 47100], ["20210706", 48450, 139901, 48650, 48850, 48050], ["20210707", 49400, 311023, 48350, 49950, 48150], ["20210708", 47650, 332734, 49850, 50200, 47650], ["20210709", 49800, 558458, 47300, 50400, 47100], ["20210712", 50200, 305037, 50300, 50600, 49050], ["20210713", 51400, 966376, 50400, 53500, 50400], ["20210714", 57100, 2690277, 52600, 58600, 52100], ["20210715", 59000, 1226604, 58200, 59900, 56900], ["20210716", 60600, 1003660, 58300, 62000, 58000], ["20210719", 63000, 1218861, 60600, 65200, 59300], ["20210720", 58000, 1359446, 61700, 63800, 56400], ["20210721", 58100, 700410, 59400, 59500, 56500], ["20210722", 56100, 604716, 58100, 58300, 55500], ["20210723", 56600, 414657, 56200, 58300, 56000], ["20210726", 56700, 403233, 57000, 58300, 56000], ["20210727", 56300, 271945, 57400, 58300, 55800], ["20210728", 56600, 420289, 55800, 58000, 55500], ["20210729", 58100, 439665, 57400, 58900, 56200], ["20210730", 57400, 465997, 58500, 59300, 56800], ["20210802", 56700, 215836, 57400, 57700, 55600], ["20210803", 57200, 434287, 57000, 58600, 56400], ["20210804", 56100, 397115, 57300, 57500, 54600], ["20210805", 58000, 331916, 56500, 58500, 56200], ["20210806", 58100, 262453, 58400, 59200, 57300], ["20210809", 59800, 694915, 58000, 60900, 56800], ["20210810", 59300, 378239, 60300, 61200, 58100], ["20210811", 59800, 381984, 59000, 61200, 58200], ["20210812", 61300, 572598, 59500, 62200, 59100], ["20210813", 59800, 482167, 61600, 61900, 58700], ["20210817", 55900, 576879, 59000, 59400, 55800], ["20210818", 59300, 474234, 55400, 59400, 55300], ["20210819", 58500, 521268, 58500, 61500, 58100], ["20210820", 56800, 399460, 58800, 60000, 56200], ["20210823", 57100, 273968, 57300, 58300, 55500], ["20210824", 55100, 501271, 57800, 58000, 53500], ["20210825", 56100, 343088, 55200, 56100, 53800], ["20210826", 55000, 221218, 56300, 56400, 54500], ["20210827", 54500, 201205, 54200, 55400, 54100], ["20210830", 53500, 247185, 54900, 55000, 53100], ["20210831", 56200, 337764, 53500, 56900, 53500], ["20210901", 57400, 405350, 56900, 59300, 55400], ["20210902", 57600, 297169, 57800, 59000, 56800], ["20210903", 68300, 4389675, 57200, 69400, 57200], ["20210906", 73800, 3557051, 70000, 76800, 68000], ["20210907", 77100, 1682696, 74000, 79000, 73200], ["20210908", 79200, 2479331, 77300, 85000, 75800], ["20210909", 80200, 979995, 80200, 81600, 77700], ["20210910", 79100, 979208, 80200, 83300, 78500], ["20210913", 81900, 1435165, 78300, 86100, 78100], ["20210914", 79100, 1059166, 82900, 83500, 77000], ["20210915", 79600, 600360, 78200, 81700, 77300], ["20210916", 80700, 917125, 80000, 85300, 80000], ["20210917", 81700, 566214, 82400, 83600, 80100], ["20210923", 79100, 535261, 80200, 81100, 78400], ["20210924", 96400, 3974234, 81200, 98900, 80100], ["20210927", 102500, 2044518, 97800, 103600, 94100], ["20210928", 99000, 1143896, 101400, 102400, 95200], ["20210929", 100500, 1043375, 95800, 104900, 95500], ["20210930", 101200, 662709, 101300, 102700, 97100], ["20211001", 97600, 616469, 100800, 103800, 97500], ["20211005", 110900, 2326653, 96000, 112100, 95600], ["20211006", 98700, 1761021, 110900, 111000, 97100], ["20211007", 95400, 1937488, 100800, 101200, 88500], ["20211008", 93700, 1173169, 96000, 98000, 92700], ["20211012", 95100, 569358, 93300, 97900, 93000], ["20211013", 105800, 2017059, 99300, 110300, 98300], ["20211014", 103500, 772130, 107300, 107900, 102600], ["20211015", 104500, 1774575, 104200, 114200, 103000], ["20211018", 103800, 502245, 104700, 106100, 102600], ["20211019", 108700, 1405341, 106000, 113000, 105100], ["20211020", 103700, 721769, 108000, 108500, 102600], ["20211021", 104500, 705201, 103600, 105600, 100100], ["20211022", 100200, 504051, 102800, 104800, 100100], ["20211025", 109000, 1706783, 101600, 111300, 98400], ["20211026", 113100, 1019778, 111100, 114100, 108800], ["20211027", 109500, 1674097, 115500, 120600, 108000], ["20211028", 104700, 578899, 110400, 111200, 104300], ["20211029", 104400, 460621, 106100, 107700, 103900], ["20211101", 100500, 612497, 104700, 106200, 98800], ["20211102", 100400, 351184, 99100, 102600, 99100], ["20211103", 101000, 366807, 100500, 103400, 99800], ["20211104", 108100, 649358, 102000, 109300, 102000], ["20211105", 108200, 528603, 110000, 111200, 106100], ["20211108", 109400, 774983, 110000, 115400, 108200], ["20211109", 114600, 728108, 109400, 116100, 106400], ["20211110", 107200, 742028, 112700, 115700, 105000], ["20211111", 114500, 665420, 107200, 114900, 105800], ["20211112", 116600, 781628, 114500, 118700, 110800], ["20211115", 113600, 670056, 114400, 118000, 113000], ["20211116", 110500, 503798, 113600, 114500, 109000], ["20211117", 114300, 646981, 112400, 116000, 111600], ["20211118", 116700, 606408, 114700, 118500, 112100], ["20211119", 115400, 516402, 119000, 119500, 113800], ["20211122", 109100, 575801, 114300, 115900, 106200], ["20211123", 110400, 310013, 108000, 113100, 106500], ["20211124", 116800, 490481, 110100, 117400, 110100], ["20211125", 117000, 551730, 117300, 121000, 115300], ["20211126", 125600, 1482671, 117000, 130500, 116700], ["20211129", 122100, 593168, 121500, 126200, 120500], ["20211130", 121600, 607542, 126000, 128400, 118900], ["20211201", 122000, 524210, 122500, 123500, 115000], ["20211202", 112100, 681768, 119400, 121000, 110300], ["20211203", 112500, 399068, 112500, 114600, 108000], ["20211206", 108100, 323770, 110000, 111300, 107100], ["20211207", 107700, 266833, 108200, 111100, 107100], ["20211208", 114000, 505475, 109900, 115700, 109300], ["20211209", 114000, 240665, 115000, 116100, 112300], ["20211210", 110000, 217012, 112300, 113600, 110000], ["20211213", 107500, 242098, 110000, 110700, 107200], ["20211214", 101200, 487622, 106000, 106400, 100500], ["20211215", 100600, 346447, 101800, 102600, 99000], ["20211216", 100400, 307373, 102100, 105200, 100300], ["20211217", 100000, 209496, 98400, 101000, 97600], ["20211220", 98900, 197593, 99500, 101000, 98000], ["20211221", 98000, 369039, 99100, 99600, 93500], ["20211222", 97900, 286378, 99300, 102400, 97700], ["20211223", 99100, 281158, 100000, 100400, 98000], ["20211224", 101500, 422253, 100200, 103000, 98700], ["20211227", 98300, 321208, 102200, 102200, 98100], ["20211228", 102300, 541715, 98900, 103000, 98100], ["20211229", 105500, 550795, 103700, 108500, 102800], ["20211230", 106600, 262317, 104100, 107300, 102800], ["20220103", 103200, 300438, 107800, 107800, 102500], ["20220104", 103400, 244082, 104700, 105400, 100000], ["20220105", 99700, 223707, 103000, 103000, 99500], ["20220106", 96500, 229536, 97100, 100500, 96500], ["20220107", 96600, 136126, 96600, 98600, 96400], ["20220110", 94300, 196460, 96000, 96600, 93300], ["20220111", 93700, 174667, 94400, 97400, 93200], ["20220112", 96400, 281132, 95000, 99300, 95000], ["20220113", 95400, 206454, 97900, 99100, 95100], ["20220114", 94000, 195887, 93300, 94600, 91300], ["20220117", 97300, 211804, 94000, 97900, 94000], ["20220118", 98500, 265283, 97300, 101900, 96000], ["20220119", 95600, 174543, 96700, 98900, 95100], ["20220120", 105000, 722618, 97000, 105500, 96600], ["20220121", 103300, 312578, 104100, 105500, 101900], ["20220124", 99600, 263160, 101900, 102300, 98700], ["20220125", 99300, 375636, 99900, 102900, 98500], ["20220126", 98200, 514971, 100300, 103800, 96300], ["20220127", 91400, 499964, 99500, 99700, 91200], ["20220128", 87800, 741470, 89700, 91200, 80800], ["20220203", 89900, 278284, 90400, 91600, 88300], ["20220204", 92000, 241695, 89000, 92000, 88500], ["20220207", 91000, 202110, 92700, 93000, 89400], ["20220208", 91300, 179903, 91600, 93700, 90300], ["20220209", 95400, 277156, 92400, 97300, 91500], ["20220210", 92100, 174044, 96000, 96500, 91800], ["20220211", 90700, 173612, 90300, 92900, 89400], ["20220214", 88000, 165040, 88300, 90900, 87600], ["20220215", 86000, 171274, 88000, 89400, 85800], ["20220216", 88700, 225789, 88500, 88900, 86500], ["20220217", 89400, 280019, 88600, 92400, 87800], ["20220218", 89400, 120783, 87500, 89800, 87000], ["20220221", 89300, 170120, 87500, 89800, 85800], ["20220222", 86900, 140278, 86900, 90100, 86800], ["20220223", 88000, 100114, 87700, 88400, 86600], ["20220224", 83500, 223647, 86800, 87600, 83100], ["20220225", 88200, 229099, 85400, 89100, 85400], ["20220228", 89400, 113002, 87500, 89600, 86900], ["20220302", 90500, 154902, 88700, 91800, 88200], ["20220303", 92000, 104995, 92100, 92500, 90600], ["20220304", 88500, 227192, 91200, 91200, 88000], ["20220307", 87100, 115654, 87000, 88700, 86100], ["20220308", 85600, 114746, 85700, 87900, 85100], ["20220310", 90000, 166040, 87900, 90500, 87500], ["20220311", 89200, 110833, 89300, 91000, 88700], ["20220314", 81500, 357726, 88200, 88700, 81100], ["20220315", 81200, 155490, 80700, 82400, 79300], ["20220316", 84100, 140756, 83400, 84900, 82200], ["20220317", 88900, 231158, 86800, 89800, 86000], ["20220318", 91700, 195480, 89600, 91700, 88800], ["20220321", 91300, 138044, 92700, 93500, 91300], ["20220322", 91400, 90200, 91400, 92700, 90400], ["20220323", 93300, 151269, 93800, 94800, 92900], ["20220324", 93600, 86061, 92300, 94200, 91300], ["20220325", 93000, 119874, 94900, 95100, 92500], ["20220328", 91200, 92829, 92800, 92800, 90300], ["20220329", 93100, 179591, 92900, 95200, 91500], ["20220330", 93800, 87659, 93300, 94700, 93200], ["20220331", 95200, 187379, 92400, 95900, 92300], ["20220401", 92200, 186382, 94200, 95000, 91900], ["20220404", 93800, 109868, 91800, 94000, 90900], ["20220405", 98200, 366952, 94900, 99800, 94700], ["20220406", 96300, 205002, 96500, 98300, 95200], ["20220407", 93500, 164815, 94600, 95000, 92500], ["20220408", 98100, 322801, 94000, 98500, 94000], ["20220411", 93200, 296013, 98100, 99900, 92900], ["20220412", 92600, 122306, 91600, 93300, 91000], ["20220413", 96300, 274066, 92800, 98500, 92700], ["20220414", 94200, 147402, 97500, 97700, 94200], ["20220415", 93000, 128825, 93100, 94200, 92300], ["20220418", 90000, 223810, 92500, 92900, 89600], ["20220419", 90000, 175447, 91000, 91300, 89300], ["20220420", 89200, 179215, 91000, 92200, 89100], ["20220421", 88800, 183510, 89100, 90600, 88700], ["20220422", 86500, 257725, 88500, 88500, 85300], ["20220425", 82900, 213921, 83700, 85000, 82700], ["20220426", 83800, 104644, 83300, 85300, 82900], ["20220427", 83000, 135798, 80200, 83200, 80200], ["20220428", 81900, 95644, 83600, 84000, 81000], ["20220429", 83500, 103740, 82400, 84000, 81700], ["20220502", 81900, 175210, 81900, 82200, 80500], ["20220503", 83700, 117103, 82700, 84000, 82600], ["20220504", 83800, 147683, 84400, 86600, 83800], ["20220506", 83800, 131967, 82000, 85700, 81900], ["20220509", 80500, 134463, 83300, 83400, 80500], ["20220510", 80000, 183839, 78300, 80800, 76600], ["20220511", 82000, 112021, 79300, 82400, 78800], ["20220512", 77100, 201602, 80300, 80800, 77100], ["20220513", 79400, 115214, 78000, 79700, 77700], ["20220516", 80800, 180675, 80500, 82500, 79500], ["20220517", 86200, 379176, 80300, 86900, 80300], ["20220518", 90100, 530295, 87800, 90800, 87700], ["20220519", 96600, 1228324, 87700, 98500, 86900], ["20220520", 99800, 730610, 96500, 102100, 95800], ["20220523", 100300, 368132, 100900, 102100, 99000], ["20220524", 95800, 390085, 99500, 100200, 95800], ["20220525", 90300, 683128, 96500, 96800, 89200], ["20220526", 88900, 240662, 90600, 91200, 88500], ["20220527", 88400, 232333, 90400, 90900, 88100], ["20220530", 89900, 175722, 89500, 89900, 88100], ["20220531", 89600, 201734, 90500, 91900, 89600], ["20220602", 86600, 251913, 88700, 89900, 86500], ["20220603", 87000, 164035, 87900, 88400, 86400], ["20220607", 83500, 187837, 87000, 87000, 83400], ["20220608", 82000, 162796, 84000, 84600, 81600], ["20220609", 81600, 133459, 82000, 82300, 80800], ["20220610", 83400, 134443, 81600, 83400, 80200], ["20220613", 78000, 303704, 81600, 82000, 77700], ["20220614", 78700, 229785, 76300, 80100, 76100], ["20220615", 74800, 321331, 79400, 80000, 74000], ["20220616", 79600, 341968, 76900, 81700, 76800], ["20220617", 80100, 192128, 77500, 80100, 76400], ["20220620", 77300, 204071, 81400, 81500, 76700], ["20220621", 74600, 343113, 77800, 78600, 72600], ["20220622", 72500, 198778, 76000, 76800, 72400], ["20220623", 67500, 337785, 72000, 73300, 67400], ["20220624", 71400, 226928, 68100, 72500, 68000], ["20220627", 73400, 127674, 72600, 74100, 72000], ["20220628", 72800, 110485, 72900, 74500, 72000], ["20220629", 69300, 188726, 71500, 71500, 69000], ["20220630", 66000, 235201, 69300, 69400, 65500], ["20220701", 63300, 243844, 66000, 67000, 63100], ["20220704", 62300, 160313, 63600, 64500, 61100], ["20220705", 65000, 169445, 62900, 65400, 62800], ["20220706", 63800, 112989, 65000, 65500, 63700], ["20220707", 64800, 102899, 64600, 66300, 64500], ["20220708", 65600, 115040, 65700, 67200, 65100], ["20220711", 65200, 68934, 66100, 66500, 64500], ["20220712", 62600, 99650, 64100, 64400, 62500], ["20220713", 64400, 93194, 62300, 64700, 61200], ["20220714", 65700, 146243, 65300, 66100, 63800], ["20220715", 64800, 72498, 65700, 66200, 64400], ["20220718", 66000, 95452, 66500, 66500, 64700], ["20220719", 69200, 243956, 65600, 71100, 65300], ["20220720", 69200, 146920, 71400, 71500, 68600], ["20220721", 70200, 83885, 69900, 70600, 69300], ["20220722", 73200, 390446, 70800, 76200, 70700], ["20220725", 73300, 132258, 74200, 74200, 71700], ["20220726", 72500, 95891, 72600, 73700, 71100], ["20220727", 72400, 54878, 72500, 72800, 71600], ["20220728", 75000, 216643, 73800, 76100, 72800], ["20220729", 74700, 163981, 76200, 76500, 74500], ["20220801", 76500, 133836, 75400, 76800, 74700], ["20220802", 80400, 655383, 79500, 82000, 77100], ["20220803", 81000, 211038, 80500, 81800, 79600], ["20220804", 83400, 363736, 81700, 85000, 80400], ["20220805", 84300, 233444, 83500, 85300, 82500], ["20220808", 83200, 145604, 83300, 84800, 82700], ["20220809", 84000, 136980, 83000, 84400, 82700], ["20220810", 85900, 296445, 83500, 87800, 83100], ["20220811", 85700, 204166, 87500, 87800, 84400], ["20220812", 87000, 133881, 85900, 87300, 85300], ["20220816", 87400, 116239, 87500, 87900, 86600], ["20220817", 87000, 114587, 87200, 88200, 86600], ["20220818", 86100, 116134, 85800, 86900, 85500], ["20220819", 85500, 121028, 86100, 87700, 85500], ["20220822", 83800, 94047, 83900, 84700, 83100], ["20220823", 83000, 132240, 82600, 84300, 81000], ["20220824", 86300, 167641, 83400, 86300, 82100], ["20220825", 89500, 246616, 86500, 89800, 85500], ["20220826", 91900, 325883, 89800, 93300, 89500], ["20220829", 91500, 218197, 88500, 92400, 88200], ["20220830", 98000, 506823, 92500, 99700, 92500], ["20220831", 98400, 201345, 98000, 99000, 97200], ["20220901", 96100, 240071, 97500, 99200, 96100], ["20220902", 96700, 157384, 97700, 99000, 96300], ["20220905", 94600, 167355, 96800, 97200, 92700], ["20220906", 94200, 147915, 94600, 96400, 93200], ["20220907", 97100, 236668, 94500, 97800, 93600], ["20220908", 95700, 184792, 98800, 98900, 95700], ["20220913", 95200, 207937, 97200, 98000, 92900], ["20220914", 93600, 135430, 92200, 94700, 92200], ["20220915", 96400, 162137, 94200, 96700, 93600], ["20220916", 93300, 141416, 95900, 97300, 93100], ["20220919", 88200, 189327, 93300, 93900, 87700], ["20220920", 88200, 78257, 89100, 89900, 87800], ["20220921", 88000, 67460, 88300, 89000, 86500], ["20220922", 89000, 102173, 86000, 89700, 85900], ["20220923", 85600, 107198, 89200, 89200, 85300], ["20220926", 81600, 168307, 84100, 84300, 80500], ["20220927", 83400, 155659, 81600, 83400, 79600], ["20220928", 78500, 186557, 83500, 83600, 77800], ["20220929", 81800, 229171, 80200, 85400, 80000], ["20220930", 79100, 175486, 80700, 82400, 78600], ["20221004", 80500, 124441, 80100, 80900, 78300], ["20221005", 78300, 142768, 82600, 84500, 78100], ["20221006", 84700, 172176, 78700, 85300, 78700], ["20221007", 84100, 81991, 83700, 86200, 83100], ["20221011", 81100, 92184, 81400, 82600, 80500], ["20221012", 81700, 77080, 80900, 82000, 79200], ["20221013", 78800, 93134, 81200, 81800, 78800], ["20221014", 81800, 100691, 81400, 82800, 81000], ["20221017", 85700, 159270, 80100, 86300, 79300], ["20221018", 86400, 113759, 87500, 87800, 84300], ["20221019", 90400, 325737, 86700, 93100, 86400], ["20221020", 87500, 169276, 90000, 91200, 87100], ["20221021", 88000, 147590, 87100, 90500, 86700], ["20221024", 88500, 86998, 89700, 90000, 87200], ["20221025", 87300, 122205, 88800, 89900, 85600], ["20221026", 85600, 95416, 88000, 89200, 85200], ["20221027", 88700, 145511, 86600, 90000, 86000], ["20221028", 89400, 127487, 88800, 91200, 88200], ["20221031", 89900, 87879, 91200, 91600, 89400], ["20221101", 92200, 144911, 90400, 93400, 90300], ["20221102", 89700, 232854, 93100, 94400, 88000], ["20221103", 91200, 135927, 88100, 92100, 87400], ["20221104", 90500, 97924, 91900, 92200, 90100], ["20221107", 90600, 84663, 90900, 91100, 89100], ["20221108", 91900, 169831, 90500, 92500, 88900], ["20221109", 90600, 104125, 91800, 92100, 90200], ["20221110", 89000, 101367, 89800, 90900, 89000], ["20221111", 92700, 307144, 93000, 93500, 90600], ["20221114", 94900, 270088, 93000, 95900, 92800], ["20221115", 94200, 132487, 94000, 96000, 93300], ["20221116", 93500, 121671, 94300, 94400, 91100], ["20221117", 93100, 69066, 93000, 94300, 92700], ["20221118", 89600, 183551, 93900, 94300, 89200], ["20221121", 85800, 172636, 89600, 89900, 85300], ["20221122", 84700, 122023, 85500, 86500, 84100], ["20221123", 86500, 102141, 85800, 86700, 84700], ["20221124", 89900, 129395, 88000, 90500, 87500], ["20221125", 90800, 104915, 90100, 92000, 88800], ["20221128", 88900, 88266, 90800, 91200, 88100], ["20221129", 89100, 45765, 88600, 89800, 87500], ["20221130", 89900, 75591, 89300, 89900, 87400], ["20221201", 93200, 183100, 91600, 93400, 91300], ["20221202", 92300, 85941, 93400, 93800, 91900], ["20221205", 90600, 97668, 93000, 93100, 90100], ["20221206", 88700, 64235, 89400, 90300, 88300], ["20221207", 90700, 78186, 88300, 91700, 88200], ["20221208", 91200, 92384, 90300, 92200, 90100], ["20221209", 81200, 593959, 92100, 92200, 80300], ["20221212", 81000, 106902, 81200, 81600, 80000], ["20221213", 78600, 249191, 80500, 81400, 77600], ["20221214", 80100, 128427, 78300, 80700, 78200], ["20221215", 79200, 104990, 79400, 81700, 79000], ["20221216", 79100, 87202, 78000, 80200, 77500], ["20221219", 76600, 167439, 78600, 79100, 75800], ["20221220", 75700, 127672, 76600, 78200, 75200], ["20221221", 75200, 85445, 76300, 76600, 75000], ["20221222", 75500, 95312, 76000, 76600, 74900], ["20221223", 70300, 273960, 73700, 74000, 70100], ["20221226", 71800, 159081, 70300, 72700, 70300], ["20221227", 72300, 149784, 71600, 73600, 71600], ["20221228", 70100, 213955, 71100, 71500, 69300], ["20221229", 71000, 112357, 70000, 71200, 69700], ["20230102", 72900, 175848, 71800, 75700, 71800], ["20230103", 78100, 252961, 75000, 78700, 73800], ["20230104", 79200, 140182, 76800, 80200, 75800], ["20230105", 77500, 104652, 79800, 79900, 77200], ["20230106", 79300, 88361, 77900, 79800, 77000], ["20230109", 81300, 133525, 80900, 82400, 80800], ["20230110", 80800, 109522, 81600, 83100, 80600], ["20230111", 82000, 122309, 81600, 82800, 81400], ["20230112", 82700, 64686, 83500, 83600, 82100], ["20230113", 81900, 92432, 82700, 83400, 81200], ["20230116", 81900, 65289, 81900, 82900, 81400], ["20230117", 80900, 95024, 81900, 82400, 80600], ["20230118", 81600, 57995, 81500, 82400, 80400], ["20230119", 79700, 87803, 80700, 81400, 79200], ["20230120", 80700, 57114, 80000, 81300, 79900], ["20230125", 81900, 76753, 81900, 82900, 81200], ["20230126", 85200, 255490, 82300, 85700, 81300], ["20230127", 84000, 124809, 86600, 86700, 83400], ["20230130", 85700, 209569, 85200, 88300, 84000], ["20230131", 85700, 98970, 85100, 86000, 84200], ["20230201", 86500, 113514, 86200, 88000, 85700], ["20230202", 87500, 103234, 87900, 88700, 86300], ["20230203", 87500, 88373, 88100, 88500, 86800], ["20230206", 87500, 178455, 87800, 90700, 86800], ["20230207", 91800, 340075, 88900, 92300, 88800], ["20230208", 90900, 167534, 92900, 92900, 90500], ["20230209", 96900, 471299, 90700, 97000, 89600], ["20230210", 96200, 398879, 98000, 101200, 95500], ["20230213", 96100, 268089, 95100, 98000, 94300], ["20230214", 92000, 518222, 95600, 96200, 89500], ["20230215", 91900, 337272, 92600, 94800, 90800], ["20230216", 96700, 338641, 93900, 96700, 93000], ["20230217", 97100, 532621, 95500, 102000, 94200], ["20230220", 94500, 251038, 97200, 97200, 92500], ["20230221", 97400, 259039, 95000, 98900, 94000], ["20230222", 93600, 289633, 96000, 99300, 93100], ["20230223", 92700, 206093, 94300, 95900, 91000], ["20230224", 91900, 148208, 92900, 94300, 91400], ["20230227", 93000, 129765, 90600, 93600, 90600], ["20230228", 95300, 218735, 93600, 96000, 93200], ["20230302", 93500, 257409, 95900, 96300, 93500], ["20230303", 99500, 534218, 94400, 99500, 93500], ["20230306", 102900, 668291, 102900, 107400, 100600], ["20230307", 102000, 515291, 101800, 108900, 100400], ["20230308", 99600, 284485, 100300, 102500, 99200], ["20230309", 92200, 535295, 99600, 99800, 91300], ["20230310", 89200, 373636, 90100, 91800, 88000], ["20230313", 90600, 200337, 88200, 90800, 88100], ["20230314", 87200, 216046, 90100, 90100, 86400], ["20230315", 89000, 198845, 89800, 90400, 87900], ["20230316", 88800, 206202, 89000, 90300, 87000], ["20230317", 85100, 332039, 90000, 90100, 84300], ["20230320", 86300, 208720, 84000, 87000, 83100], ["20230321", 87600, 135986, 86800, 88800, 86800], ["20230322", 89100, 177858, 89400, 89900, 88100], ["20230323", 95200, 917212, 88500, 98200, 87700], ["20230324", 92000, 471096, 97700, 97700, 90200], ["20230327", 99000, 807373, 92800, 99900, 92800], ["20230328", 99900, 544986, 99000, 102500, 97000], ["20230329", 99900, 294717, 100200, 101100, 98300], ["20230330", 97900, 341506, 101500, 101500, 97200], ["20230331", 101900, 846501, 97900, 106800, 97000], ["20230403", 107400, 1421182, 105200, 113900, 102500], ["20230404", 101800, 721927, 106300, 110500, 101100], ["20230405", 108100, 492831, 103100, 108800, 102300], ["20230406", 114300, 1498988, 108900, 119000, 108200], ["20230407", 129300, 2784824, 124900, 138300, 122100], ["20230410", 132000, 1328826, 132300, 137000, 127900], ["20230411", 130500, 760177, 132200, 133200, 123000], ["20230412", 118500, 1014797, 127500, 127500, 118500], ["20230413", 115600, 622197, 115300, 117800, 111700], ["20230414", 116700, 356528, 118300, 119100, 113900], ["20230417", 116200, 353257, 115400, 119000, 112700], ["20230418", 117800, 412413, 117300, 121000, 114500], ["20230419", 119500, 279023, 115600, 120600, 115500], ["20230420", 112000, 380650, 117500, 120000, 112000], ["20230421", 107900, 382482, 109800, 113500, 107000], ["20230424", 104300, 315379, 107500, 109300, 103300], ["20230425", 100000, 482750, 105400, 106400, 98700], ["20230426", 97200, 272835, 100000, 101000, 97200], ["20230427", 100600, 302956, 97200, 100700, 96800], ["20230428", 98300, 257692, 102000, 102800, 97500], ["20230502", 98500, 267154, 98700, 100900, 97500], ["20230503", 95100, 278860, 98100, 99400, 94700], ["20230504", 94300, 228980, 94500, 96000, 93000], ["20230508", 96500, 887406, 104400, 104500, 96500], ["20230509", 91500, 524518, 96500, 96700, 89300], ["20230510", 89300, 240772, 90800, 92100, 89300], ["20230511", 88800, 232535, 89400, 91700, 88200], ["20230512", 88600, 163219, 88600, 90300, 88100], ["20230515", 87900, 194438, 88400, 88400, 85700], ["20230516", 87600, 225438, 88600, 88700, 85200], ["20230517", 87500, 184938, 87100, 87800, 86200], ["20230518", 87100, 200133, 89200, 89300, 86500], ["20230519", 86000, 245541, 87600, 87700, 85300], ["20230522", 88000, 181695, 86000, 88300, 85100], ["20230523", 91300, 381900, 89100, 92200, 88500], ["20230524", 90200, 188076, 91100, 91900, 89700], ["20230525", 89200, 145220, 90400, 91000, 88500], ["20230526", 90000, 159720, 89800, 91600, 89700], ["20230530", 94000, 277687, 91500, 94200, 90000], ["20230531", 94700, 224190, 94000, 95800, 93100], ["20230601", 93500, 168178, 94700, 96500, 93000], ["20230602", 97700, 354825, 95700, 98700, 95500], ["20230605", 96400, 199892, 98300, 98400, 95700], ["20230607", 97400, 151312, 96800, 98500, 96500], ["20230608", 97800, 160625, 97500, 98500, 96400], ["20230609", 107000, 799483, 99500, 108400, 98500], ["20230612", 109000, 448478, 109700, 110000, 107400], ["20230613", 109700, 338632, 110000, 110900, 107000], ["20230614", 102900, 481661, 111000, 111000, 100900], ["20230615", 104000, 319347, 104000, 107900, 103100], ["20230616", 103300, 148163, 104100, 104900, 100800], ["20230619", 106500, 187494, 103400, 107300, 101200], ["20230620", 102000, 208198, 104600, 105000, 101200], ["20230621", 99900, 194324, 102000, 103700, 98900], ["20230622", 98800, 155031, 97700, 100500, 97700], ["20230623", 98900, 103733, 100000, 100600, 98200], ["20230626", 97300, 134851, 99000, 99700, 96700], ["20230627", 96800, 124753, 96600, 97500, 95500], ["20230628", 93800, 175333, 97600, 97900, 93300], ["20230629", 93900, 133316, 93800, 95600, 93400], ["20230630", 96500, 109962, 93300, 96700, 93200], ["20230703", 97800, 155218, 98100, 99500, 96800], ["20230704", 95600, 245213, 98000, 98000, 94700], ["20230705", 103300, 583306, 95600, 105000, 95000], ["20230706", 102000, 475145, 104200, 106800, 101000], ["20230707", 99000, 206451, 101300, 101300, 98100], ["20230710", 96000, 201444, 98600, 99200, 94600], ["20230711", 98800, 162717, 96700, 99500, 95400], ["20230712", 96600, 177480, 99400, 100500, 96000], ["20230713", 95200, 271271, 97100, 99300, 95200], ["20230714", 94800, 405808, 95600, 95600, 91500], ["20230717", 97100, 266937, 95700, 97500, 93600], ["20230718", 115800, 1963915, 100300, 115800, 99900], ["20230719", 104200, 1246534, 114900, 115000, 102200], ["20230720", 106500, 707776, 104200, 109500, 102600], ["20230721", 106100, 355427, 103100, 108000, 103000], ["20230724", 109200, 726241, 106500, 112000, 105000], ["20230725", 109100, 501144, 112000, 112200, 106000], ["20230726", 101800, 1451925, 110000, 117500, 100000], ["20230727", 96500, 582270, 104500, 105200, 96000], ["20230728", 98900, 280837, 95100, 99400, 94200], ["20230731", 100700, 223512, 99700, 101900, 99000], ["20230801", 98300, 285837, 101800, 101900, 97200], ["20230802", 94500, 270459, 96800, 98600, 93700], ["20230803", 94100, 215308, 94500, 95700, 92600], ["20230804", 92300, 154158, 94100, 94500, 92100], ["20230807", 88800, 260760, 92300, 92400, 88500], ["20230808", 89000, 157561, 88500, 90400, 88400], ["20230809", 90100, 82038, 88500, 90600, 88400], ["20230810", 89600, 128704, 88900, 90400, 87600], ["20230811", 89200, 121471, 89600, 90500, 86300], ["20230814", 92500, 396550, 91000, 94800, 89000], ["20230816", 87200, 314288, 92000, 92100, 86800], ["20230817", 90200, 320143, 87000, 91700, 85400], ["20230818", 88800, 141878, 89000, 91000, 88000], ["20230821", 89800, 179651, 89500, 92300, 88100], ["20230822", 94200, 378338, 91500, 96000, 91500], ["20230823", 91600, 200022, 93800, 93900, 90000], ["20230824", 92600, 117525, 92600, 93700, 91100], ["20230825", 93600, 142906, 90300, 95500, 90200], ["20230828", 93600, 96044, 95000, 95000, 93200], ["20230829", 93600, 177193, 93900, 95200, 92700], ["20230830", 95000, 258625, 96000, 97700, 93800], ["20230831", 98800, 758378, 99200, 103400, 98000], ["20230901", 96500, 209297, 99800, 99800, 96400], ["20230904", 95400, 167437, 96900, 97100, 93500], ["20230905", 96700, 157087, 95400, 99300, 95300], ["20230906", 93400, 220889, 97300, 99500, 89500], ["20230907", 90200, 167735, 92200, 92800, 90200], ["20230908", 90700, 91076, 90000, 91400, 89500], ["20230911", 90800, 110337, 90800, 91800, 89500], ["20230912", 91600, 169056, 92400, 92900, 90600], ["20230913", 89300, 123009, 90700, 92000, 89200], ["20230914", 91300, 104781, 89200, 91500, 88700], ["20230915", 93000, 112151, 91300, 93000, 90300], ["20230918", 93700, 87462, 93000, 93700, 91100], ["20230919", 91400, 106064, 93600, 93600, 90500], ["20230920", 91000, 74964, 90900, 92000, 89700], ["20230921", 87600, 162396, 90000, 90600, 86500], ["20230922", 87900, 77637, 85300, 88300, 85300], ["20230925", 84500, 122702, 86800, 87900, 84000], ["20230926", 83500, 69604, 83700, 85200, 83500], ["20230927", 83700, 65050, 81500, 84200, 81400], ["20231004", 79500, 123793, 83700, 83700, 79000], ["20231005", 81500, 107149, 80500, 84400, 80500], ["20231006", 82600, 54822, 80500, 82900, 80500], ["20231010", 78600, 116899, 82700, 83900, 78300], ["20231011", 81700, 81470, 79600, 82300, 79600], ["20231012", 83900, 78056, 82300, 84800, 81900], ["20231013", 82300, 59480, 82900, 84000, 81500], ["20231016", 80700, 75840, 81900, 81900, 79600], ["20231017", 81800, 73837, 81400, 83800, 81300], ["20231018", 82100, 33529, 81300, 82700, 81300], ["20231019", 78900, 87615, 81200, 81200, 78700], ["20231020", 74500, 170939, 77100, 77100, 73800], ["20231023", 75200, 118069, 74000, 78600, 74000], ["20231024", 78000, 110543, 76000, 78200, 73400], ["20231025", 72000, 196523, 78500, 78600, 71500], ["20231026", 69500, 153065, 70500, 71400, 69500], ["20231027", 70100, 130537, 69100, 71800, 69100], ["20231030", 71500, 83157, 68900, 72000, 68800], ["20231031", 69000, 102751, 71500, 71500, 68200], ["20231101", 68500, 75242, 69000, 70400, 67500], ["20231102", 72100, 108834, 70200, 72400, 69600], ["20231103", 72500, 80093, 73500, 74200, 71600], ["20231106", 84600, 353936, 77700, 85400, 76100], ["20231107", 80300, 228864, 84600, 85100, 76200], ["20231108", 80300, 110425, 80900, 83100, 80000], ["20231109", 78800, 71002, 80700, 81700, 77000], ["20231110", 74800, 84797, 76200, 77600, 74800], ["20231113", 75900, 47318, 75600, 76900, 75000], ["20231114", 79000, 90197, 76100, 79500, 75900], ["20231115", 79900, 92763, 83500, 83500, 79600], ["20231116", 80000, 42679, 79900, 81000, 79500], ["20231117", 80200, 70378, 80000, 81400, 78900], ["20231120", 79900, 92788, 81500, 82400, 79700], ["20231121", 80800, 55192, 81500, 81500, 80200], ["20231122", 80000, 47810, 80700, 81300, 79800], ["20231123", 81200, 54552, 80900, 81300, 80000], ["20231124", 82100, 51189, 81000, 82300, 80700], ["20231127", 81200, 31998, 82600, 82800, 81000], ["20231128", 81900, 44823, 81200, 82300, 81000], ["20231129", 84000, 85668, 82300, 84500, 80800], ["20231130", 86700, 134054, 83800, 87400, 82700], ["20231201", 84000, 85005, 86000, 86500, 83600], ["20231204", 85500, 117834, 85000, 87500, 84600], ["20231205", 81500, 119055, 84400, 85000, 81500], ["20231206", 83000, 54954, 81600, 84000, 81600], ["20231207", 83900, 35646, 83000, 84000, 81800], ["20231208", 83900, 52019, 84300, 84900, 83600], ["20231211", 83100, 37928, 84200, 85000, 83000], ["20231212", 83400, 44647, 83400, 84600, 82700], ["20231213", 82000, 32843, 83400, 83700, 82000], ["20231214", 85400, 114858, 83500, 85900, 83300], ["20231215", 90300, 267921, 87700, 90300, 85500], ["20231218", 92200, 188351, 91000, 93300, 89500], ["20231219", 92000, 166129, 91400, 92500, 89000], ["20231220", 90200, 63618, 91700, 91900, 90100], ["20231221", 88800, 91734, 89200, 90900, 88400], ["20231222", 88000, 57525, 89200, 90000, 88000], ["20231226", 84000, 112348, 87500, 88000, 83800], ["20231227", 86500, 73083, 84100, 87900, 84100], ["20231228", 86400, 45431, 86500, 87000, 85500], ["20240102", 86500, 44511, 86400, 87500, 85800], ["20240103", 83200, 94614, 85600, 86500, 83100], ["20240104", 83800, 47965, 82200, 84800, 82000], ["20240105", 85500, 52163, 84000, 86200, 83400], ["20240108", 84100, 33727, 85100, 85200, 84100], ["20240109", 85200, 39012, 84200, 86300, 84200], ["20240110", 83900, 31976, 85200, 85400, 83500], ["20240111", 83200, 48170, 84300, 84800, 83200], ["20240112", 83000, 44986, 83500, 83900, 81400], ["20240115", 81200, 53083, 82800, 83900, 80800], ["20240116", 80100, 44533, 81300, 82200, 80100], ["20240117", 78100, 53272, 80500, 80900, 78100], ["20240118", 78300, 72637, 78800, 80800, 77900], ["20240119", 77100, 70218, 79200, 80200, 76500], ["20240122", 74200, 94270, 77100, 78000, 73000], ["20240123", 73900, 75253, 74200, 75700, 73000], ["20240124", 73000, 45223, 74000, 74900, 72800], ["20240125", 71000, 100846, 72000, 72300, 70000], ["20240126", 73600, 101468, 69800, 74000, 69800], ["20240129", 71000, 98725, 73500, 73500, 70500], ["20240130", 70500, 55884, 71100, 72600, 70500], ["20240131", 69100, 70439, 69500, 71100, 69000], ["20240201", 71200, 78265, 69000, 72000, 68300], ["20240202", 72600, 68167, 71300, 73000, 71200], ["20240205", 71600, 41408, 72500, 72600, 71400], ["20240206", 69900, 87224, 70800, 70900, 69300], ["20240207", 70000, 85849, 71200, 72800, 69900], ["20240208", 70700, 68832, 71000, 71900, 70200], ["20240213", 69900, 125421, 70900, 71000, 68900], ["20240214", 70500, 107913, 69300, 70800, 67800], ["20240215", 71700, 101050, 71300, 71900, 70100], ["20240216", 71700, 118433, 73000, 73700, 71500], ["20240219", 70400, 79118, 72000, 72500, 70200], ["20240220", 70900, 107773, 70400, 71400, 69200], ["20240221", 76000, 465106, 70300, 77300, 70100], ["20240222", 77400, 535403, 76200, 84000, 75200], ["20240223", 75500, 172516, 77400, 79300, 75000], ["20240226", 74900, 117062, 75300, 78000, 74300], ["20240227", 75900, 232556, 75500, 80000, 75500], ["20240228", 74500, 150255, 77200, 77800, 74500], ["20240229", 75200, 123462, 74000, 76300, 73700], ["20240304", 76800, 105629, 75500, 76900, 75200], ["20240305", 74800, 100054, 75600, 76500, 74700], ["20240306", 78100, 733605, 76900, 84500, 76400], ["20240307", 81000, 280440, 79100, 83300, 77400], ["20240308", 78700, 299552, 81900, 84000, 77800], ["20240311", 85200, 586226, 80000, 85600, 77500], ["20240312", 94900, 1144358, 86400, 95100, 85400], ["20240313", 95900, 522575, 93500, 97400, 92500], ["20240314", 95000, 289485, 95200, 97200, 93000], ["20240315", 90500, 351532, 93500, 98100, 90500], ["20240318", 92500, 299557, 91600, 96100, 91500], ["20240319", 93300, 409928, 94700, 97900, 92800], ["20240320", 93800, 202808, 94200, 95000, 90800], ["20240321", 98900, 403782, 94900, 99000, 93500], ["20240322", 97000, 194074, 99200, 99200, 95900], ["20240325", 102000, 388838, 97000, 102000, 95200], ["20240326", 98500, 444003, 101500, 103200, 96000], ["20240327", 94900, 224093, 99000, 99400, 94700], ["20240328", 93700, 190405, 94600, 95700, 92900], ["20240329", 92700, 192590, 93300, 94600, 91300], ["20240401", 93700, 155889, 93700, 95400, 92100], ["20240402", 90400, 204545, 94800, 95800, 90000], ["20240403", 87900, 144157, 89000, 89600, 87400], ["20240404", 88100, 195900, 88800, 89400, 86100], ["20240405", 88700, 128504, 87000, 91700, 87000], ["20240408", 88800, 162941, 90000, 90000, 85000], ["20240409", 86800, 123479, 89500, 90600, 86000], ["20240411", 86700, 67947, 85700, 87800, 85200], ["20240412", 85900, 95279, 86800, 87100, 85200], ["20240415", 90200, 364692, 85200, 93700, 84200], ["20240416", 89400, 225177, 88700, 92700, 88000], ["20240417", 87500, 251234, 91800, 92000, 84800], ["20240418", 90600, 109859, 87700, 91400, 87700], ["20240419", 89100, 125450, 89800, 92600, 87100], ["20240422", 91000, 123758, 89800, 92000, 89000], ["20240423", 87400, 105426, 90300, 90600, 87100], ["20240424", 93000, 223036, 89500, 93300, 88500], ["20240425", 92200, 154442, 93000, 94700, 91600], ["20240426", 92300, 118464, 93100, 93100, 90300], ["20240429", 96000, 181197, 93400, 97200, 91000], ["20240430", 93900, 143094, 97200, 98000, 93500], ["20240502", 95600, 122820, 93500, 96200, 92100], ["20240503", 94500, 89285, 96100, 96400, 93600], ["20240507", 92300, 158292, 95300, 95500, 91200], ["20240508", 94000, 105922, 92000, 94000, 91200], ["20240509", 96600, 270048, 93600, 97900, 92600], ["20240510", 94000, 180475, 96700, 97600, 92900], ["20240513", 93600, 89339, 94400, 95600, 93100], ["20240514", 100800, 766085, 94700, 104000, 94300], ["20240516", 99900, 182523, 101400, 101700, 99200], ["20240517", 100900, 238061, 100800, 104000, 99800], ["20240520", 98900, 147139, 102200, 102300, 98000], ["20240521", 99500, 154535, 98200, 101500, 98100], ["20240522", 100300, 101832, 100500, 101500, 98600], ["20240523", 101600, 199333, 100000, 103900, 99500], ["20240524", 99000, 162134, 101300, 101600, 98100], ["20240527", 103700, 202056, 100000, 103700, 97200], ["20240528", 104300, 194577, 102900, 105900, 101800], ["20240529", 106400, 488612, 103800, 109400, 102700], ["20240530", 121300, 2236997, 105200, 123000, 105200], ["20240531", 116500, 617275, 117600, 121300, 115100], ["20240603", 117800, 521921, 118800, 122600, 115800], ["20240604", 120400, 614849, 116100, 125000, 115500], ["20240605", 122700, 431696, 121300, 127600, 121000], ["20240607", 123900, 438495, 126300, 127800, 120300], ["20240610", 123100, 570607, 124800, 128500, 121800], ["20240611", 155800, 4046282, 128400, 160000, 126600], ["20240612", 160000, 1515428, 154900, 163400, 152300], ["20240613", 149300, 1157137, 157200, 159500, 147400], ["20240614", 146000, 762587, 149300, 152200, 141500], ["20240617", 143600, 495735, 144000, 146500, 139200], ["20240618", 147900, 817232, 145500, 152900, 143700], ["20240619", 143000, 380345, 147800, 148000, 141800], ["20240620", 142100, 295655, 140100, 146300, 138000], ["20240621", 137900, 417659, 140300, 141700, 135200], ["20240624", 142500, 388490, 138800, 142700, 134300], ["20240625", 144700, 470123, 140500, 148800, 139100], ["20240626", 151600, 965133, 148700, 156500, 146600], ["20240627", 150400, 633464, 152100, 158900, 147000], ["20240628", 143000, 471684, 149000, 150400, 142000], ["20240701", 152000, 427341, 142100, 153000, 141100], ["20240702", 143700, 346631, 153800, 155500, 143700], ["20240703", 143400, 509525, 148500, 152000, 139000], ["20240704", 136500, 542064, 147000, 147000, 135500], ["20240705", 137100, 262464, 135400, 140200, 133700], ["20240708", 137100, 215537, 137000, 140000, 135700], ["20240709", 136800, 157680, 137100, 138000, 135100], ["20240710", 133900, 256977, 136700, 137700, 133000], ["20240711", 129200, 429985, 134000, 135300, 128500], ["20240712", 125900, 244931, 129100, 130400, 125700], ["20240715", 121900, 226283, 125800, 126200, 121700], ["20240716", 125200, 312311, 121900, 125300, 118900], ["20240717", 120700, 277727, 123400, 128300, 120700], ["20240718", 119800, 166707, 121500, 123000, 117900], ["20240719", 121100, 99976, 119200, 121600, 118700], ["20240722", 110400, 353182, 120100, 120100, 110100], ["20240723", 108400, 207430, 111100, 112100, 106600], ["20240724", 106900, 121579, 106900, 109600, 106100], ["20240725", 107100, 271403, 104500, 112300, 103300], ["20240726", 104800, 145308, 106800, 108700, 103200], ["20240729", 111900, 257274, 108000, 112900, 107000], ["20240730", 114200, 397970, 110900, 119200, 110500], ["20240731", 117600, 254840, 115000, 119800, 114800], ["20240801", 119000, 190423, 119400, 122900, 117600], ["20240802", 112000, 199527, 116000, 117500, 111600], ["20240805", 102300, 407383, 109900, 116000, 99400], ["20240806", 108300, 217524, 103900, 110700, 103800], ["20240807", 108700, 195667, 109000, 114800, 108000], ["20240808", 101600, 228534, 106000, 107900, 101400], ["20240809", 112700, 304745, 104800, 113200, 103000], ["20240812", 115000, 330867, 117000, 122100, 114500], ["20240813", 121100, 378282, 115600, 121100, 111700], ["20240814", 126200, 404617, 125300, 128700, 123900], ["20240816", 122200, 306185, 128700, 129400, 121600], ["20240819", 116100, 328043, 124100, 126100, 115800], ["20240820", 115800, 283587, 118500, 118700, 113400], ["20240821", 115000, 295877, 114900, 120900, 113600], ["20240822", 116400, 287318, 115800, 118900, 113800], ["20240823", 111900, 271993, 114800, 114800, 110200], ["20240826", 109100, 189363, 112500, 114200, 108900], ["20240827", 107700, 138977, 108300, 109700, 106200], ["20240828", 106000, 165055, 107700, 108500, 104500], ["20240829", 112700, 334123, 104300, 113400, 104200], ["20240830", 112000, 108732, 113000, 113100, 111200], ["20240902", 114700, 318802, 111300, 115600, 110400], ["20240903", 108000, 231892, 114900, 115300, 108000], ["20240904", 103900, 164468, 103000, 106600, 102700], ["20240905", 101000, 152959, 104900, 105800, 100200], ["20240906", 92900, 421202, 100700, 101800, 92500], ["20240909", 93200, 222673, 90300, 93200, 89400], ["20240910", 90800, 158239, 93200, 94100, 90500], ["20240911", 94200, 205401, 91000, 95700, 91000], ["20240912", 98200, 174335, 96300, 99300, 94600], ["20240913", 97000, 108693, 98200, 99800, 96200], ["20240919", 96300, 103126, 97000, 98500, 96300], ["20240920", 96500, 117403, 98000, 98800, 96300], ["20240923", 104000, 221899, 96800, 104300, 96300], ["20240924", 111000, 323486, 104000, 111400, 104000], ["20240925", 109400, 215019, 113500, 113700, 109000], ["20240926", 115600, 263723, 110600, 116000, 109800], ["20240927", 114400, 165429, 115900, 117800, 114000], ["20240930", 112000, 197440, 115500, 117900, 111400], ["20241002", 116400, 218727, 109000, 118400, 109000], ["20241004", 116700, 152933, 116400, 119500, 115000], ["20241007", 123000, 330683, 119800, 123700, 119800], ["20241008", 124800, 238638, 121900, 127400, 121000], ["20241010", 122800, 190381, 125900, 126900, 120700], ["20241011", 117900, 254809, 122600, 123400, 116400], ["20241014", 117200, 136029, 114900, 118000, 114300], ["20241015", 103900, 865314, 115100, 116000, 101300], ["20241016", 102900, 271720, 103900, 106000, 102200], ["20241017", 103400, 170339, 103000, 105200, 102300], ["20241018", 100400, 145179, 102700, 103500, 100200], ["20241021", 101300, 85948, 100200, 102600, 100000], ["20241022", 98600, 131228, 102100, 102200, 98000], ["20241023", 104900, 211023, 98500, 105500, 98000], ["20241024", 103500, 153183, 107200, 107600, 103500], ["20241025", 102900, 122218, 106100, 108200, 102700], ["20241028", 108300, 193736, 102000, 108400, 101000], ["20241029", 106200, 98241, 106100, 107200, 104100], ["20241030", 106500, 112920, 104900, 108900, 104300], ["20241031", 108200, 105285, 105100, 108200, 105000], ["20241101", 103300, 116401, 106000, 106600, 102700], ["20241104", 107800, 164002, 103000, 108500, 102700], ["20241105", 106300, 70323, 107900, 107900, 105200], ["20241106", 96100, 365515, 107800, 108200, 95000], ["20241107", 91600, 323322, 96700, 96700, 89000], ["20241108", 92400, 174495, 92100, 94700, 92100], ["20241111", 91000, 140862, 92500, 94500, 90300], ["20241112", 89600, 200572, 91000, 91600, 87800], ["20241113", 87000, 197036, 88800, 90300, 84900], ["20241114", 83200, 158298, 87900, 89200, 83200], ["20241115", 82600, 298872, 78900, 84900, 73600], ["20241118", 85000, 119941, 82600, 87300, 81300], ["20241119", 85200, 70968, 84300, 87000, 83300], ["20241120", 85000, 69857, 85200, 86900, 84300], ["20241121", 88200, 105487, 85100, 88200, 85100], ["20241122", 87200, 99541, 89800, 89900, 87100], ["20241125", 91000, 136175, 87300, 92400, 87300], ["20241126", 88400, 76904, 91000, 92700, 88200], ["20241127", 87000, 56333, 89000, 89500, 86800], ["20241128", 88400, 43344, 87800, 89300, 87000], ["20241129", 83100, 89075, 88000, 88000, 83000], ["20241202", 85600, 102854, 83600, 88100, 83600], ["20241203", 92400, 187210, 85600, 92800, 85600], ["20241204", 92200, 185355, 90400, 93400, 88000], ["20241205", 88000, 109048, 92100, 92200, 87500], ["20241206", 87900, 132766, 87100, 91000, 85500], ["20241209", 80000, 223257, 85900, 85900, 79900], ["20241210", 83600, 108250, 80900, 83800, 80900], ["20241211", 83400, 89346, 83000, 86800, 82500], ["20241212", 83500, 154926, 85300, 85300, 81900], ["20241213", 81100, 176297, 83800, 84100, 81100], ["20241216", 81000, 143023, 82400, 83900, 81000], ["20241217", 75400, 348566, 81400, 81700, 75400], ["20241218", 79800, 183068, 75700, 79800, 75700], ["20241219", 77100, 126258, 77300, 78300, 76200], ["20241220", 77700, 136831, 78100, 78300, 75900], ["20241223", 79000, 102972, 77700, 79600, 76300], ["20241224", 77200, 90592, 79700, 81400, 77100], ["20241226", 75700, 107963, 78000, 78100, 74900], ["20241227", 74800, 105245, 74600, 76500, 73700], ["20241230", 74800, 73344, 74600, 76500, 74200], ["20250102", 72400, 137901, 74500, 74800, 71000], ["20250103", 76500, 168868, 72500, 77700, 72400], ["20250106", 81000, 230656, 77800, 81300, 77700], ["20250107", 81200, 143118, 81500, 83500, 80800], ["20250108", 82800, 121780, 81000, 83700, 79800], ["20250109", 82700, 138654, 83600, 84800, 81500], ["20250110", 80300, 91275, 82500, 82600, 80200], ["20250113", 79300, 87863, 80300, 81700, 79300], ["20250114", 95000, 1168313, 80300, 97900, 80300], ["20250115", 102200, 1082324, 94500, 104100, 94000], ["20250116", 103500, 363407, 104400, 106300, 100500], ["20250117", 104200, 213002, 103500, 105500, 101800], ["20250120", 108200, 413425, 103900, 110400, 103300], ["20250121", 104100, 362547, 107300, 109000, 101700], ["20250122", 102600, 256154, 104100, 104600, 100800], ["20250123", 103800, 275220, 101600, 105500, 99700], ["20250124", 103300, 178491, 104600, 105500, 101100], ["20250131", 102500, 128321, 101000, 103600, 97700], ["20250203", 94300, 275088, 99800, 100800, 93000], ["20250204", 99700, 199206, 97300, 100400, 94900], ["20250205", 98000, 110514, 99700, 101300, 97600], ["20250206", 96700, 148612, 99000, 99800, 95400], ["20250207", 99700, 169295, 96700, 99800, 94100], ["20250210", 103000, 357953, 102300, 106900, 99400], ["20250211", 99800, 156902, 102000, 104400, 99800], ["20250212", 101300, 203176, 100000, 105400, 99800], ["20250213", 108400, 348893, 103700, 108800, 101600], ["20250214", 104000, 246989, 109600, 109600, 103900], ["20250217", 109800, 425160, 104900, 111800, 101600], ["20250218", 108900, 195298, 112000, 112000, 107700], ["20250219", 110500, 393636, 108900, 114800, 108600], ["20250220", 106900, 467506, 110500, 117000, 106100], ["20250221", 109900, 217180, 109100, 110200, 106800], ["20250224", 117000, 695474, 108900, 119800, 107600], ["20250225", 115000, 253813, 116600, 117500, 112700], ["20250226", 115500, 287381, 115000, 119100, 113700], ["20250227", 112900, 199099, 115600, 116700, 111600], ["20250228", 104100, 323034, 110300, 110800, 103700], ["20250304", 102000, 209656, 103900, 107400, 100500], ["20250305", 102200, 181610, 102000, 103600, 100400], ["20250306", 99800, 197594, 103500, 106800, 99000], ["20250307", 100800, 123708, 98000, 102400, 97500], ["20250310", 103300, 126531, 100700, 104600, 100000], ["20250311", 99400, 167570, 99200, 101200, 98600], ["20250312", 100300, 88637, 100000, 101000, 98800], ["20250313", 99100, 157837, 101100, 102100, 98700], ["20250314", 98800, 144912, 99100, 101000, 97600], ["20250317", 100400, 92988, 99900, 100800, 98300], ["20250318", 104500, 185061, 100600, 104900, 100600], ["20250319", 106400, 184663, 104500, 108600, 103800], ["20250320", 104700, 119027, 108000, 108500, 104100], ["20250321", 101600, 113860, 105700, 105700, 101500], ["20250324", 101900, 53063, 101800, 102800, 99500], ["20250325", 99100, 209467, 103100, 108500, 98600], ["20250326", 90300, 486253, 100600, 101800, 88200], ["20250327", 88600, 150182, 88800, 91300, 88200], ["20250328", 86000, 131218, 89100, 89400, 85200], ["20250331", 82900, 158700, 83200, 84000, 81400], ["20250401", 83300, 99579, 83700, 84600, 82200], ["20250402", 81800, 87474, 84300, 85500, 81400], ["20250403", 82700, 95327, 78900, 83500, 78600], ["20250404", 85000, 137871, 81800, 86500, 81200], ["20250407", 80800, 99111, 82100, 84600, 80700], ["20250408", 80000, 86333, 82600, 83200, 79800], ["20250409", 77000, 115130, 80200, 81000, 77000], ["20250410", 83900, 100106, 83000, 84000, 81500], ["20250411", 83400, 95040, 82700, 83600, 80900], ["20250414", 83900, 110057, 84500, 85700, 83400], ["20250415", 83600, 64988, 84000, 84300, 82300], ["20250416", 81500, 112323, 84700, 87500, 81100], ["20250417", 82100, 49942, 81300, 82600, 81200], ["20250418", 81200, 94286, 81600, 81800, 80500], ["20250421", 80300, 86171, 80600, 81900, 79800], ["20250422", 78700, 94026, 79800, 80900, 78500], ["20250423", 86600, 267053, 80800, 86800, 80500], ["20250424", 85000, 101623, 87500, 87500, 84100], ["20250425", 85300, 76943, 86500, 86600, 84900], ["20250428", 83700, 81154, 86100, 86900, 83500], ["20250429", 84800, 54962, 84000, 85800, 82700], ["20250430", 82600, 71200, 84300, 85300, 81700], ["20250502", 82500, 66357, 82700, 83200, 80500], ["20250507", 81700, 57291, 83400, 83400, 80800], ["20250508", 82000, 52025, 81700, 82500, 81400], ["20250509", 80400, 75933, 82700, 82700, 79700], ["20250512", 83900, 131056, 82400, 84500, 80700], ["20250513", 81200, 74138, 85000, 85000, 81100], ["20250514", 79900, 131244, 81400, 81700, 78800], ["20250515", 78600, 73745, 80100, 80500, 78400], ["20250516", 74500, 194594, 79100, 79200, 74300], ["20250519", 73500, 86826, 72500, 74700, 72500], ["20250520", 69600, 198822, 74900, 75000, 69100], ["20250521", 70000, 70749, 70000, 71500, 69800], ["20250522", 71700, 127688, 71000, 72900, 69000], ["20250523", 69900, 92359, 73000, 73100, 69500], ["20250526", 71600, 90540, 69600, 73000, 69600], ["20250527", 70200, 76034, 71700, 71800, 69200], ["20250528", 76800, 232810, 71000, 77400, 70600], ["20250529", 76100, 157581, 77000, 77400, 75200], ["20250530", 73900, 92667, 75500, 76400, 72500], ["20250602", 73300, 68497, 75300, 76200, 73100], ["20250604", 73700, 97934, 74400, 76100, 73400], ["20250605", 74600, 91569, 74000, 75700, 73200], ["20250609", 71400, 147239, 73600, 74000, 70700], ["20250610", 71100, 94868, 72000, 72300, 70600], ["20250611", 71800, 108470, 71700, 73600, 71500], ["20250612", 72100, 138921, 72000, 73900, 71800], ["20250613", 69200, 197014, 71700, 72000, 69200], ["20250616", 66400, 216056, 69800, 69900, 66300], ["20250617", 66600, 152542, 66800, 69100, 66300], ["20250618", 66600, 99629, 66200, 68400, 66200], ["20250619", 67100, 95429, 67500, 67500, 66000], ["20250620", 69000, 159541, 67200, 70200, 66900], ["20250623", 66800, 120468, 67600, 67900, 66000], ["20250624", 69300, 169646, 68400, 70600, 68200], ["20250625", 69700, 104711, 70100, 70200, 68600], ["20250626", 70400, 135433, 70400, 71100, 68600], ["20250630", 71600, 457138, 73900, 76700, 71100], ["20250701", 71200, 150277, 71800, 72100, 70200], ["20250702", 70300, 108482, 70500, 70800, 69000], ["20250703", 74000, 350589, 70700, 75500, 70300], ["20250704", 74000, 161212, 73400, 75000, 71900], ["20250707", 70600, 187449, 74700, 74700, 70500], ["20250708", 69800, 133606, 70400, 71500, 69100], ["20250709", 69200, 91263, 70100, 70400, 68900], ["20250710", 69400, 80756, 69700, 69800, 68800], ["20250711", 70800, 189650, 69900, 71900, 69600], ["20250714", 71100, 115358, 72000, 72100, 70300], ["20250715", 70700, 81213, 71300, 71700, 70300], ["20250716", 69900, 85391, 70900, 70900, 69800], ["20250717", 70000, 67686, 70200, 70500, 69100], ["20250718", 77300, 733618, 72100, 77900, 71100], ["20250721", 78200, 275567, 76900, 79200, 75600], ["20250722", 75700, 218961, 80100, 80200, 74700], ["20250723", 78000, 166947, 78200, 78300, 75800], ["20250724", 78600, 228727, 77500, 79700, 76900], ["20250725", 76700, 125696, 78100, 78100, 75800], ["20250728", 76700, 86479, 77000, 77800, 76100], ["20250729", 75500, 77479, 76200, 76400, 74400], ["20250730", 77300, 194541, 75500, 78900, 75000], ["20250731", 73800, 225698, 79000, 79000, 73000], ["20250801", 70900, 140628, 73100, 74000, 70600], ["20250804", 71400, 64059, 71300, 72000, 70100], ["20250805", 75700, 227530, 72400, 76800, 72300], ["20250806", 76000, 107290, 76100, 77200, 75000], ["20250807", 75700, 68130, 76600, 76700, 75100], ["20250808", 75200, 57627, 75700, 76200, 75000], ["20250811", 77900, 185375, 76200, 79000, 76100], ["20250812", 76600, 109321, 77500, 78700, 76500], ["20250813", 76700, 73179, 78000, 78300, 76000], ["20250814", 77400, 127420, 77200, 79000, 76300], ["20250818", 73200, 155411, 76500, 76750, 73200], ["20250819", 72500, 81576, 74100, 74300, 72000], ["20250820", 71300, 80202, 71500, 72200, 70300], ["20250821", 71000, 44713, 71300, 71900, 70700], ["20250822", 70400, 62599, 71000, 71700, 70000], ["20250825", 72100, 47644, 71600, 72500, 71200], ["20250826", 71700, 42475, 71900, 72400, 71500], ["20250828", 70600, 53011, 72100, 72100, 70600], ["20250829", 69300, 85557, 70800, 70900, 69100], ["20250901", 67400, 80702, 68900, 69000, 67200], ["20250902", 67600, 53420, 67900, 68400, 67200], ["20250903", 67900, 55427, 67500, 68000, 67200], ["20250904", 68500, 54289, 69300, 69900, 68000], ["20250905", 68200, 53271, 69000, 69100, 68000], ["20250908", 68600, 40720, 68200, 68700, 67700], ["20250909", 68600, 55338, 69300, 69400, 68200], ["20250910", 68300, 61597, 68500, 68700, 67900], ["20250911", 68400, 60698, 68900, 69800, 68400], ["20250912", 69100, 75314, 69600, 70000, 69000], ["20250915", 69100, 61355, 69700, 70500, 69000], ["20250916", 69300, 64213, 69700, 70000, 69300], ["20250917", 69700, 56279, 69900, 70500, 69200], ["20250918", 70900, 74171, 70100, 70900, 69200], ["20250919", 69700, 49177, 70700, 70700, 69600], ["20250922", 69600, 70113, 69800, 71100, 69200], ["20250923", 70700, 62625, 70100, 70700, 69500], ["20250924", 68700, 81945, 71000, 71000, 68600], ["20250925", 68800, 88466, 68700, 69200, 68200], ["20250926", 66800, 98494, 68700, 68700, 66500], ["20250929", 66600, 48912, 67800, 67800, 66000], ["20250930", 66000, 42186, 66600, 67300, 66000], ["20251001", 66000, 40842, 66100, 66900, 65900], ["20251002", 66000, 61696, 66300, 66900, 66000], ["20251010", 64900, 100339, 66100, 66100, 63700], ["20251013", 66500, 80722, 64000, 67000, 63100], ["20251014", 67600, 193766, 67500, 69500, 67000], ["20251015", 68000, 92635, 68600, 68700, 67100], ["20251016", 71800, 322358, 68300, 71900, 68000], ["20251017", 75300, 636288, 73200, 77600, 71600], ["20251020", 73900, 175915, 74200, 74700, 71700], ["20251021", 75100, 410318, 73800, 78700, 72500], ["20251022", 75500, 225146, 76700, 77800, 74300], ["20251023", 73700, 123119, 75100, 75700, 73400], ["20251024", 81900, 797971, 74300, 82900, 74200], ["20251027", 82400, 477767, 87000, 87000, 80300], ["20251028", 81700, 224358, 81300, 82600, 79300], ["20251029", 80800, 135489, 81100, 81800, 79800], ["20251030", 77000, 198876, 80100, 81300, 76500], ["20251031", 75600, 134551, 75700, 77400, 75400], ["20251103", 77000, 86143, 77200, 77300, 75200], ["20251104", 78400, 210408, 78800, 80800, 77700], ["20251105", 74800, 162008, 76900, 77400, 72200], ["20251106", 76000, 112070, 76500, 78100, 75500], ["20251107", 71800, 124672, 74800, 75000, 70600], ["20251110", 75900, 103925, 72700, 76200, 71500], ["20251111", 74700, 109570, 77100, 77600, 73400], ["20251112", 76100, 77666, 75800, 77300, 74500], ["20251113", 77700, 97302, 76100, 78000, 75000], ["20251114", 73900, 154204, 75700, 75900, 73300], ["20251117", 73000, 57145, 75000, 75000, 72700], ["20251118", 73000, 172049, 76600, 77900, 72600], ["20251119", 73100, 70840, 74000, 74300, 72100], ["20251120", 73500, 60408, 74000, 74900, 73000], ["20251121", 69800, 75704, 70900, 71500, 69600], ["20251124", 68400, 72022, 70000, 70600, 68200], ["20251125", 68400, 36504, 69600, 70200, 68000], ["20251126", 71200, 64250, 68700, 71300, 68700], ["20251127", 71600, 33704, 71800, 72600, 71000], ["20251128", 73600, 73805, 72900, 73900, 72500], ["20251201", 75600, 136975, 75100, 76400, 73600], ["20251202", 76200, 88297, 75700, 76800, 74500], ["20251203", 76000, 72476, 76200, 76400, 75300], ["20251204", 74700, 220094, 76000, 76200, 73600], ["20251205", 74300, 125049, 75000, 75700, 72800], ["20251208", 76500, 166290, 75100, 76900, 74500], ["20251209", 77400, 124702, 75900, 77800, 75000], ["20251210", 76200, 116442, 79000, 80000, 76100], ["20251211", 74600, 117745, 77200, 77200, 74000], ["20251212", 75600, 85263, 75100, 76100, 74600], ["20251215", 75800, 87288, 74100, 77300, 73900], ["20251216", 71200, 164499, 75000, 75600, 70700], ["20251217", 70300, 87351, 71400, 71800, 70000], ["20251218", 67100, 145928, 69000, 69200, 66900], ["20251219", 66500, 137614, 67800, 68300, 64200], ["20251222", 67800, 65224, 67500, 68000, 66600], ["20251223", 67500, 49082, 68700, 68700, 67200], ["20251224", 67400, 60749, 68200, 68700, 67100], ["20251226", 67000, 67255, 68200, 68200, 66500], ["20251229", 66200, 75087, 66300, 67000, 65600], ["20251230", 63500, 152089, 65700, 66000, 63300], ["20260102", 61000, 172784, 63600, 63700, 60900], ["20260105", 62100, 138277, 60800, 62800, 60700], ["20260106", 62000, 115883, 62800, 63300, 62000], ["20260107", 60400, 153344, 62200, 62600, 60000], ["20260108", 59100, 148030, 60500, 60800, 59100], ["20260109", 59900, 70261, 59500, 60200, 58900], ["20260112", 60800, 91085, 59400, 61200, 59300], ["20260113", 61800, 115269, 61300, 61800, 60400], ["20260114", 60500, 96927, 61400, 61400, 60200], ["20260115", 61100, 97102, 60400, 61400, 59900], ["20260116", 59400, 184896, 60900, 61800, 59000], ["20260119", 61800, 186171, 59400, 61900, 59000], ["20260120", 63200, 225505, 62400, 64700, 61500], ["20260121", 61800, 142912, 61500, 62400, 60300], ["20260122", 67900, 736924, 62500, 68400, 62200], ["20260123", 70500, 753575, 75000, 75000, 67200], ["20260126", 76100, 697606, 73300, 76700, 73000], ["20260127", 75700, 365434, 74400, 77600, 73600], ["20260128", 78700, 471903, 76200, 78700, 75600], ["20260129", 79500, 430957, 80400, 82000, 74500], ["20260130", 75800, 359512, 79200, 80700, 75700], ["20260202", 75700, 428302, 73000, 79000, 72600], ["20260203", 76600, 236318, 77500, 77900, 73900], ["20260204", 77300, 190993, 76000, 78900, 75400], ["20260205", 74700, 202805, 76100, 78500, 74100], ["20260206", 71500, 148523, 71600, 73500, 69900], ["20260209", 91100, 2290389, 73500, 92500, 73100], ["20260210", 95500, 1464692, 95900, 99400, 93100], ["20260211", 92400, 467729, 93800, 95200, 90800], ["20260212", 89700, 426062, 92000, 92200, 87000], ["20260213", 86500, 242711, 87800, 89100, 85700], ["20260219", 94700, 602381, 87500, 95800, 86600], ["20260220", 92400, 199080, 93700, 94700, 92200], ["20260223", 94000, 324363, 95500, 96300, 93400], ["20260224", 99700, 870373, 98000, 101600, 95000], ["20260225", 96800, 278718, 100500, 100600, 96400], ["20260226", 96800, 177364, 98300, 98900, 96200], ["20260227", 100700, 485101, 95200, 103400, 95100], ["20260303", 92800, 328627, 96900, 99900, 92300], ["20260304", 77700, 556930, 87000, 91000, 76100], ["20260305", 96400, 660642, 86100, 101000, 85100], ["20260306", 118800, 2012828, 102400, 122900, 100700], ["20260309", 116000, 608617, 112900, 118800, 111100], ["20260310", 114000, 541914, 123500, 124600, 111000], ["20260311", 106000, 468207, 115100, 117000, 103900], ["20260312", 111400, 522418, 105100, 114300, 104500], ["20260313", 109700, 498053, 108000, 113000, 106800], ["20260316", 110700, 199945, 109300, 112300, 107600], ["20260317", 113300, 404064, 116000, 118800, 111500], ["20260318", 118500, 320072, 119400, 121700, 116000], ["20260319", 119700, 345865, 114800, 122400, 114600], ["20260320", 126200, 581251, 123800, 129300, 120700], ["20260323", 124700, 329271, 123000, 129300, 122500], ["20260324", 118100, 415951, 129200, 129200, 111300], ["20260325", 126200, 300399, 122500, 129000, 121200], ["20260326", 132500, 586523, 125800, 136800, 124700], ["20260327", 130200, 328361, 129500, 138500, 126600], ["20260330", 128300, 248157, 125900, 132400, 122800], ["20260331", 126100, 275027, 130600, 134800, 123100], ["20260401", 127700, 308912, 127700, 129000, 120100], ["20260402", 118000, 350870, 127700, 129200, 115500], ["20260403", 121100, 243474, 121400, 125900, 118700], ["20260406", 118500, 175857, 122100, 125200, 117500], ["20260407", 113400, 184792, 120600, 121700, 111500], ["20260408", 117000, 275388, 121000, 121000, 113800], ["20260409", 116600, 134187, 117000, 119000, 115700], ["20260410", 123800, 299731, 118700, 127900, 117550], ["20260413", 119300, 125297, 120700, 122900, 119100], ["20260414", 116300, 461271, 122500, 122500, 112600], ["20260415", 136000, 907309, 118900, 137000, 118600], ["20260416", 132500, 310865, 137300, 137400, 128100], ["20260417", 132800, 175643, 136300, 136500, 132400], ["20260420", 130000, 200675, 132800, 136600, 127500], ["20260421", 149400, 979787, 133900, 153500, 133600], ["20260422", 145300, 349009, 150400, 150400, 143000], ["20260423", 141000, 239229, 146600, 146700, 137000], ["20260424", 182800, 1832728, 142700, 183300, 139500], ["20260427", 170300, 689042, 175600, 177900, 167500], ["20260428", 165800, 327431, 172000, 173600, 164000], ["20260429", 166600, 247265, 170100, 172700, 164200], ["20260430", 158500, 251487, 167900, 168000, 158200], ["20260504", 157500, 250288, 162300, 163000, 156700], ["20260506", 158600, 279937, 165000, 165400, 154600], ["20260507", 150700, 325463, 163400, 163600, 150000], ["20260508", 149900, 202756, 150600, 151600, 146450], ["20260511", 145900, 313582, 148900, 149300, 142900], ["20260512", 147400, 515325, 150100, 156400, 143700], ["20260513", 142500, 277512, 145400, 148100, 138000], ["20260514", 155500, 651336, 145300, 158000, 138800], ["20260515", 149500, 684483, 162100, 168100, 146500], ["20260518", 157000, 446202, 153500, 161800, 149700], ["20260519", 146700, 413365, 161800, 166600, 146300], ["20260520", 135800, 372767, 142900, 143900, 130100], ["20260521", 132500, 420640, 138700, 139900, 131100], ["20260522", 156800, 808299, 135000, 162800, 135000], ["20260526", 162100, 572092, 157100, 168800, 152500], ["20260527", 150100, 413986, 166600, 166700, 149700], ["20260528", 153500, 348295, 153000, 161100, 148100], ["20260529", 153100, 346464, 156700, 159200, 150500], ["20260601", 141300, 438729, 148500, 149900, 138100], ["20260602", 126000, 361215, 137700, 144800, 125400], ["20260604", 130100, 228128, 126000, 133500, 124000], ["20260605", 122100, 161788, 126200, 126300, 118500], ["20260608", 108500, 198170, 111800, 114000, 106500], ["20260609", 113300, 427002, 109500, 115400, 103700], ["20260610", 115000, 251137, 116200, 124300, 111700], ["20260611", 117100, 245250, 112300, 117100, 107400], ["20260612", 120800, 331548, 122100, 127700, 118800], ["20260615", 122500, 226255, 122500, 123400, 117300], ["20260616", 130300, 383349, 123500, 132400, 121300], ["20260617", 119200, 244169, 128400, 129000, 119100], ["20260618", 116800, 315784, 120400, 120400, 113800], ["20260619", 111600, 234572, 116200, 118100, 109300], ["20260622", 113700, 152669, 111800, 115000, 108000], ["20260623", 98900, 289910, 111900, 114500, 98800], ["20260624", 100700, 127987, 98900, 103700, 98000], ["20260625", 94900, 202380, 100300, 103900, 93900], ["20260626", 87900, 216410, 92300, 94900, 85700], ["20260629", 98400, 196073, 87400, 98500, 87400], ["20260630", 97300, 122319, 98000, 99000, 94000], ["20260701", 95700, 121365, 101200, 102500, 94900], ["20260702", 87600, 143925, 94600, 95400, 87400], ["20260703", 89000, 197697, 87600, 89700, 80200], ["20260706", 85600, 114426, 89000, 89200, 83000], ["20260707", 81500, 166342, 84800, 87700, 79100], ["20260708", 74200, 181363, 77900, 80000, 73400], ["20260709", 74600, 134847, 74000, 78500, 71900], ["20260710", 81600, 170672, 75600, 83900, 75600], ["20260713", 81000, 219969, 84200, 88900, 81000], ["20260714", 76300, 158192, 83200, 83200, 73300], ["20260715", 82200, 118544, 78000, 83000, 78000], ["20260716", 76300, 118714, 83400, 83500, 75800], ["20260720", 71600, 100390, 74000, 75400, 70700], ["20260721", 72300, 67950, 71400, 73200, 69300], ["20260722", 73000, 72258, 74500, 77700, 72900], ["20260723", 81200, 128786, 73500, 81200, 72000], ["20260724", 75300, 103608, 78600, 78800, 74200], ["20260727", 75700, 85563, 77800, 77900, 74500], ["20260728", 67600, 140153, 71800, 72600, 66500], ["20260729", 63600, 189426, 68200, 69900, 59100], ["20260730", 62400, 123895, 60000, 65900, 60000], ["20260731", 70900, 129036, 66600, 72000, 65600], ["20260803", 72700, 92034, 69300, 76000, 68500], ["20260804", 85200, 740906, 87100, 89000, 78400], ["20260805", 85400, 194841, 85500, 87300, 83800], ["20260806", 87500, 206690, 84600, 89900, 83800], ["20260807", 88200, 225388, 90100, 92800, 84000], ["20260810", 98500, 349750, 91000, 99100, 89200], ["20260811", 94400, 210765, 97200, 98700, 93200], ["20260812", 95200, 141537, 93800, 95700, 91000], ["20260813", 94800, 134935, 95500, 98000, 94000], ["20260814", 95600, 153706, 96000, 97800, 91400], ["20260818", 86900, 190818, 94900, 94900, 86300], ["20260819", 87200, 100687, 83200, 90000, 83200], ["20260820", 87300, 83607, 89100, 90700, 86200], ["20260821", 82900, 127335, 88900, 88900, 82000], ["20260824", 87600, 120171, 83900, 89100, 83800], ["20260825", 87700, 78890, 85600, 87800, 81100], ["20260826", 86100, 102652, 87500, 88500, 83600], ["20260827", 92500, 224571, 86500, 93300, 85800], ["20260828", 91800, 103829, 91400, 93100, 90200], ["20260831", 92200, 135265, 91000, 92900, 88500], ["20260901", 91300, 311412, 92600, 97700, 89900], ["20260902", 84000, 175819, 88100, 88700, 83900], ["20260903", 82600, 75227, 85100, 86100, 81400], ["20260904", 84600, 73515, 83600, 85900, 83300], ["20260907", 85800, 63159, 85700, 86300, 83800], ["20260908", 83100, 85362, 86400, 86700, 83000], ["20260909", 87400, 101375, 83100, 87800, 83100], ["20260910", 87000, 96186, 85300, 87300, 82900], ["20260911", 85000, 124138, 84000, 88100, 83900], ["20260914", 82900, 59025, 84200, 84700, 82600], ["20260915", 86600, 95952, 83000, 88000, 82300], ["20260916", 87100, 99166, 87400, 88000, 85400], ["20260917", 86300, 57006, 87500, 87500, 85800], ["20260918", 88000, 74882, 87500, 88300, 86700], ["20260921", 88900, 119863, 89800, 89900, 86600], ["20260922", 86900, 108366, 90100, 90100, 86700], ["20260923", 86200, 70344, 87800, 87900, 85500], ["20260928", 92800, 310277, 86300, 94800, 86300], ["20260929", 89800, 124120, 90900, 90900, 88200], ["20260930", 94400, 171249, 90700, 95100, 90200], ["20261001", 96800, 165852, 93100, 98000, 92400], ["20261002", 108300, 563923, 98100, 110400, 97200], ["20261006", 111400, 308558, 112600, 114900, 109100], ["20261007", 112000, 210417, 111400, 113700, 108800], ["20261008", 114600, 331824, 112500, 117900, 110800], ["20261012", 105900, 263937, 115600, 117300, 105100], ["20261013", 108800, 268733, 104000, 109000, 99300], ["20261014", 115300, 698643, 112400, 120800, 110600], ["20261015", 112200, 542695, 111200, 115200, 102100]], "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/078600.json", "page_url": "https://aikstockdata.com/s/078600", "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"}