{"schema_version": "1.0", "@type": "Dataset", "code": "002840", "name_ko": "미원상사", "name": "미원상사(002840) 일별 시세(종가·거래량·시가·고가·저가) 1664일", "as_of": "20261015", "period": {"from": "20200102", "to": "20261015"}, "count": 1664, "max_days": null, "retention": "무기한 — 매 거래일 한 행씩 적립합니다. 자르지 않습니다", "accumulating": true, "columns": ["date", "close", "volume", "open", "high", "low"], "column_units": {"date": "YYYYMMDD (KST 거래일)", "close": "KRW (종가)", "volume": "주(거래량)", "open": "KRW (시가)", "high": "KRW (고가)", "low": "KRW (저가)"}, "rows": [["20200102", 58100, 443, 58200, 58200, 57200], ["20200103", 58100, 2444, 58100, 58400, 58000], ["20200106", 57900, 1980, 58100, 58100, 57500], ["20200107", 58100, 9095, 58000, 58300, 57900], ["20200108", 57400, 2500, 58100, 58100, 57200], ["20200109", 58000, 1378, 58100, 58100, 58000], ["20200110", 58200, 617, 57600, 58200, 57600], ["20200113", 57800, 1948, 57700, 58100, 57700], ["20200114", 57800, 2004, 58200, 58200, 57500], ["20200115", 59000, 5989, 57900, 59000, 57500], ["20200116", 58700, 841, 58400, 58900, 58400], ["20200117", 58900, 6424, 59500, 60600, 58900], ["20200120", 58400, 3225, 59300, 59300, 58300], ["20200121", 59000, 2032, 59800, 59800, 58800], ["20200122", 59400, 1326, 59000, 59900, 58500], ["20200123", 59600, 1628, 59000, 59600, 58400], ["20200128", 59400, 2406, 59600, 59600, 58100], ["20200129", 59300, 1656, 59800, 59800, 59000], ["20200130", 58900, 412, 59200, 59300, 58800], ["20200131", 58700, 1010, 58900, 58900, 58400], ["20200203", 58400, 3303, 58700, 58700, 57800], ["20200204", 58700, 1201, 58500, 58700, 58000], ["20200205", 58500, 2356, 58300, 58600, 58300], ["20200206", 58800, 5487, 59000, 59000, 58400], ["20200207", 58500, 709, 58500, 58700, 58400], ["20200210", 58600, 3056, 58400, 58600, 58200], ["20200211", 59200, 8194, 57800, 59500, 57800], ["20200212", 59000, 3794, 58600, 59100, 58600], ["20200213", 59200, 3650, 59200, 59300, 59000], ["20200214", 59000, 1343, 59600, 59600, 59000], ["20200217", 59000, 2059, 59000, 59300, 59000], ["20200218", 58700, 7670, 59000, 59200, 58700], ["20200219", 58800, 838, 58800, 59100, 58700], ["20200220", 59000, 818, 59000, 59000, 58700], ["20200221", 58500, 7258, 58900, 58900, 57000], ["20200224", 57400, 7187, 58500, 58500, 57300], ["20200225", 57300, 5981, 57000, 57300, 55100], ["20200226", 56500, 4269, 56300, 57500, 56300], ["20200227", 55400, 23115, 56500, 57000, 53900], ["20200228", 53900, 5960, 55400, 55400, 53900], ["20200302", 55200, 8011, 54000, 55200, 53900], ["20200303", 56000, 4481, 55600, 56200, 55600], ["20200304", 56200, 3510, 56000, 56200, 55300], ["20200305", 56500, 2966, 56300, 57200, 56300], ["20200306", 56900, 3280, 56800, 58200, 56800], ["20200309", 56400, 4372, 56000, 56400, 55800], ["20200310", 57300, 4364, 56300, 57500, 56200], ["20200311", 57000, 2214, 56900, 57800, 56900], ["20200312", 56300, 6429, 57000, 57000, 55000], ["20200313", 54600, 17125, 55000, 55000, 54000], ["20200316", 54600, 3249, 55400, 55400, 54600], ["20200317", 54600, 5059, 52900, 54700, 52900], ["20200318", 54200, 5030, 54600, 54600, 54200], ["20200319", 50900, 5822, 53900, 53900, 50900], ["20200320", 51500, 15749, 51500, 51800, 51000], ["20200323", 51000, 12013, 51500, 51500, 51000], ["20200324", 51000, 1926, 51000, 51900, 50500], ["20200325", 51500, 3198, 51100, 52000, 51100], ["20200326", 52600, 15631, 51700, 53000, 51700], ["20200327", 54500, 13018, 53100, 54500, 53100], ["20200330", 55400, 3249, 54500, 56000, 54500], ["20200331", 57100, 8703, 55800, 57500, 55800], ["20200401", 57500, 14535, 57500, 58700, 57500], ["20200402", 57500, 26266, 57500, 58000, 57300], ["20200403", 57300, 1642, 57500, 57500, 57300], ["20200406", 57900, 8774, 57800, 58000, 57700], ["20200407", 58000, 4951, 57500, 58100, 57500], ["20200408", 58100, 2888, 57800, 58300, 57800], ["20200409", 59500, 10197, 58500, 59500, 58500], ["20200410", 60000, 19219, 59500, 60200, 59500], ["20200413", 60000, 4163, 60300, 60300, 60000], ["20200414", 60500, 2396, 60100, 60800, 60100], ["20200416", 60100, 3344, 60400, 60500, 59600], ["20200417", 61000, 22964, 60300, 61600, 60300], ["20200420", 61600, 1168, 61700, 62000, 61000], ["20200421", 60900, 3042, 62100, 62100, 60000], ["20200422", 61500, 2380, 62000, 62000, 60900], ["20200423", 61700, 3936, 61900, 61900, 61500], ["20200424", 61700, 1530, 62500, 62500, 61600], ["20200427", 61500, 2435, 62300, 62300, 61500], ["20200428", 61500, 2413, 61900, 61900, 61400], ["20200429", 61700, 2500, 61500, 62000, 61500], ["20200504", 61900, 1384, 61000, 61900, 61000], ["20200506", 62000, 6973, 62000, 62000, 61600], ["20200507", 62200, 6310, 62000, 62200, 62000], ["20200508", 62800, 8348, 62500, 63100, 62300], ["20200511", 63500, 5013, 62500, 63500, 62500], ["20200512", 63500, 2280, 63500, 64000, 63500], ["20200513", 63900, 1786, 63700, 63900, 63500], ["20200514", 65000, 10242, 64000, 65000, 64000], ["20200515", 67000, 6121, 67100, 67100, 65800], ["20200518", 70000, 10247, 67900, 71000, 67900], ["20200519", 71000, 6449, 70700, 72200, 70100], ["20200520", 71200, 3005, 71000, 72000, 71000], ["20200521", 70200, 8454, 71400, 71400, 69500], ["20200522", 69600, 1050, 70200, 70200, 66000], ["20200525", 68900, 3002, 68800, 69300, 68500], ["20200526", 69900, 3445, 69300, 69900, 69300], ["20200527", 70200, 4055, 71900, 72300, 69900], ["20200528", 69700, 1449, 70800, 70900, 69600], ["20200529", 69800, 612, 69600, 70200, 69500], ["20200601", 70000, 2361, 70000, 70800, 69600], ["20200602", 69900, 1133, 70700, 70700, 69800], ["20200603", 68800, 4298, 70000, 70000, 68700], ["20200604", 69100, 1952, 69000, 69500, 68800], ["20200605", 69800, 657, 69200, 69800, 69200], ["20200608", 69500, 1383, 70000, 70000, 69500], ["20200609", 69600, 2366, 69500, 70000, 69500], ["20200610", 69500, 2539, 69200, 70100, 69200], ["20200611", 68900, 1168, 69500, 69900, 68900], ["20200612", 69000, 4057, 66600, 69700, 66600], ["20200615", 68600, 1510, 69000, 69000, 68500], ["20200616", 68700, 1022, 68600, 68900, 68600], ["20200617", 69000, 1018, 68700, 70000, 68700], ["20200618", 70200, 1689, 69000, 70200, 69000], ["20200619", 71100, 3289, 71000, 71200, 70500], ["20200622", 71800, 2975, 71500, 72000, 71000], ["20200623", 73200, 18582, 72000, 73200, 71600], ["20200624", 74600, 4514, 74900, 74900, 74200], ["20200625", 74000, 2277, 76000, 76000, 73500], ["20200626", 73000, 4132, 73900, 75300, 73000], ["20200629", 71400, 2589, 72400, 73400, 71000], ["20200630", 72100, 954, 71300, 72200, 71300], ["20200701", 73500, 1476, 72100, 73500, 72100], ["20200702", 75000, 2423, 73500, 75000, 73500], ["20200703", 75300, 1640, 75000, 75500, 75000], ["20200706", 74300, 4499, 75900, 75900, 73000], ["20200707", 74500, 1440, 74900, 75800, 74300], ["20200708", 75000, 1118, 74500, 75000, 74200], ["20200709", 75200, 2003, 75000, 75400, 75000], ["20200710", 75200, 517, 75500, 75500, 75200], ["20200713", 75100, 1644, 75500, 75500, 75100], ["20200714", 75500, 1623, 75100, 75500, 74800], ["20200715", 75500, 850, 75500, 75700, 75400], ["20200716", 75300, 3385, 75500, 76000, 75300], ["20200717", 75900, 2810, 75300, 76700, 75300], ["20200720", 76500, 1465, 76400, 76500, 75900], ["20200721", 76500, 1739, 77000, 77000, 76500], ["20200722", 77500, 929, 76500, 77500, 76500], ["20200723", 78700, 3648, 78000, 78700, 78000], ["20200724", 79900, 3964, 78900, 80000, 78900], ["20200727", 80800, 3521, 82300, 82300, 80100], ["20200728", 81300, 4161, 82500, 82500, 78200], ["20200729", 81100, 2520, 80500, 81500, 80500], ["20200730", 81100, 1759, 81500, 81500, 80800], ["20200731", 81800, 1788, 81300, 82300, 81300], ["20200803", 82100, 2453, 84400, 84400, 81900], ["20200804", 82100, 1772, 82800, 82800, 81800], ["20200805", 82400, 1897, 82100, 83000, 81700], ["20200806", 82700, 2655, 82900, 83000, 82700], ["20200807", 83300, 3228, 83500, 83500, 83000], ["20200810", 88000, 9245, 83700, 88000, 83700], ["20200811", 90700, 3411, 91300, 91300, 89900], ["20200812", 92000, 7693, 91400, 92000, 91400], ["20200813", 95100, 7966, 94000, 95100, 94000], ["20200814", 98900, 8852, 95500, 99000, 95500], ["20200818", 91000, 12093, 99500, 99500, 91000], ["20200819", 87200, 8778, 91000, 91000, 86500], ["20200820", 84600, 10901, 86200, 86700, 82700], ["20200821", 87100, 4700, 84700, 87200, 84600], ["20200824", 91000, 2687, 87300, 91100, 86300], ["20200825", 94800, 4937, 90800, 95000, 90800], ["20200826", 92700, 3339, 95000, 96000, 92000], ["20200827", 92000, 2475, 93000, 94200, 90500], ["20200828", 92000, 2394, 92000, 93600, 91300], ["20200831", 93900, 5459, 93300, 94000, 92900], ["20200901", 93900, 2924, 93900, 94300, 93900], ["20200902", 94500, 3267, 93600, 95000, 93600], ["20200903", 94600, 5445, 94800, 95200, 94500], ["20200904", 94400, 2135, 93700, 94400, 93700], ["20200907", 95300, 5862, 94700, 95300, 94400], ["20200908", 95900, 6249, 95400, 96000, 95000], ["20200909", 96000, 3596, 95800, 96000, 94900], ["20200910", 96000, 10279, 96300, 97300, 96000], ["20200911", 97000, 1972, 96800, 97300, 96800], ["20200914", 98000, 3465, 97100, 98000, 97100], ["20200915", 98600, 2191, 98500, 99000, 98500], ["20200916", 96400, 2092, 99500, 99500, 96000], ["20200917", 97900, 3083, 96500, 98000, 94900], ["20200918", 97500, 477, 97800, 97800, 96600], ["20200921", 95700, 1538, 97000, 97000, 95700], ["20200922", 94700, 2147, 97000, 97000, 93800], ["20200923", 95000, 1971, 96200, 96200, 94000], ["20200924", 95400, 6884, 95900, 96000, 94500], ["20200925", 95800, 3258, 96000, 96000, 95000], ["20200928", 95800, 2767, 95400, 96000, 95400], ["20200929", 96300, 2197, 95900, 96300, 95800], ["20201005", 96900, 3606, 96900, 96900, 96600], ["20201006", 97600, 3298, 97900, 97900, 96100], ["20201007", 98000, 3813, 97900, 98000, 97400], ["20201008", 98100, 6271, 98000, 98100, 97800], ["20201012", 98100, 4634, 98100, 98200, 97800], ["20201013", 97800, 1483, 98100, 98100, 97400], ["20201014", 97600, 4875, 96400, 98000, 96400], ["20201015", 98800, 6850, 97600, 99000, 97600], ["20201016", 98100, 2173, 99000, 99400, 98100], ["20201019", 98800, 2857, 98000, 99000, 98000], ["20201020", 98000, 2043, 99000, 99400, 97600], ["20201021", 98200, 3330, 98500, 98500, 97500], ["20201022", 98100, 1379, 98000, 98500, 98000], ["20201023", 98000, 4371, 98100, 98200, 97600], ["20201026", 98000, 4764, 98000, 98300, 97500], ["20201027", 98200, 3966, 98000, 98400, 97600], ["20201028", 98200, 2548, 98500, 98700, 98100], ["20201029", 97900, 5918, 98400, 98600, 95300], ["20201030", 97800, 2091, 97900, 98200, 97800], ["20201102", 97800, 2057, 97800, 97800, 97500], ["20201103", 97900, 2924, 97800, 98200, 96200], ["20201104", 98000, 2071, 98000, 98000, 97500], ["20201105", 98200, 3612, 97600, 98500, 97600], ["20201106", 98000, 2259, 98100, 98100, 97500], ["20201109", 99500, 4498, 98000, 99700, 98000], ["20201110", 99500, 1595, 99600, 99700, 99300], ["20201111", 102000, 4512, 99500, 102500, 99400], ["20201112", 106500, 6989, 103500, 109500, 103000], ["20201113", 108000, 8354, 106500, 109500, 106500], ["20201116", 111500, 6093, 109500, 114500, 108500], ["20201117", 111000, 6922, 113000, 115000, 109000], ["20201118", 110000, 2048, 112000, 112000, 109500], ["20201119", 107000, 3013, 110000, 110000, 107000], ["20201120", 107000, 665, 107000, 108000, 107000], ["20201123", 105500, 2005, 110000, 110000, 105500], ["20201124", 104500, 3802, 106500, 106500, 104500], ["20201125", 104000, 2250, 105000, 106000, 104000], ["20201126", 105000, 649, 103500, 105500, 103500], ["20201127", 105000, 2472, 104500, 105000, 104000], ["20201130", 105000, 1960, 105000, 105000, 103500], ["20201201", 104500, 1372, 104500, 105000, 104500], ["20201202", 104500, 3051, 104500, 105000, 104000], ["20201203", 105000, 4167, 104500, 105000, 104500], ["20201204", 109000, 2542, 105000, 109000, 105000], ["20201207", 109000, 3064, 110000, 110000, 108500], ["20201208", 110000, 4605, 109000, 110000, 108500], ["20201209", 110000, 6816, 110500, 111000, 110000], ["20201210", 110500, 5186, 110000, 110500, 110000], ["20201211", 111000, 1941, 111000, 113000, 111000], ["20201214", 111000, 4247, 111000, 111000, 110000], ["20201215", 112500, 1435, 111000, 112500, 111000], ["20201216", 109500, 6104, 112500, 112500, 109500], ["20201217", 107500, 4360, 109500, 109500, 107500], ["20201218", 107500, 9123, 108000, 108000, 107500], ["20201221", 108500, 4977, 109000, 109000, 107500], ["20201222", 110000, 4056, 109500, 110000, 109000], ["20201223", 111000, 3009, 111000, 111000, 110000], ["20201224", 114000, 4694, 112000, 115500, 112000], ["20201228", 116000, 8307, 115500, 116000, 115500], ["20201229", 118000, 3865, 117500, 118000, 117000], ["20201230", 121500, 4876, 120000, 124000, 120000], ["20210104", 134500, 19142, 123000, 155000, 123000], ["20210105", 133500, 21245, 134500, 150000, 132500], ["20210106", 137000, 5920, 134000, 139500, 133000], ["20210107", 137500, 5599, 137000, 140500, 137000], ["20210108", 135000, 6380, 140500, 140500, 131000], ["20210111", 135000, 5931, 134000, 136000, 131000], ["20210112", 131500, 4733, 136000, 136000, 128500], ["20210113", 127500, 5788, 131500, 131500, 127500], ["20210114", 129500, 2586, 129000, 131500, 127500], ["20210115", 128000, 3201, 132000, 132000, 127500], ["20210118", 127500, 3951, 127000, 129500, 126500], ["20210119", 129500, 3952, 127500, 130000, 127000], ["20210120", 132500, 3205, 132500, 135000, 130000], ["20210121", 139500, 6651, 134500, 140000, 133500], ["20210122", 137000, 2995, 140000, 140000, 135000], ["20210125", 138500, 3016, 137500, 139000, 136000], ["20210126", 134500, 3209, 138500, 138500, 134000], ["20210127", 135000, 1162, 134500, 136500, 134000], ["20210128", 136000, 2811, 132500, 136000, 128000], ["20210129", 131500, 3646, 132500, 135500, 130000], ["20210201", 131000, 2898, 128500, 131000, 128500], ["20210202", 130000, 2235, 131000, 131000, 129500], ["20210203", 131000, 2274, 130000, 133000, 129500], ["20210204", 129500, 1671, 130000, 130500, 129000], ["20210205", 130000, 2169, 129000, 131000, 129000], ["20210208", 130000, 1758, 130000, 132000, 129500], ["20210209", 131000, 3280, 130000, 133000, 128500], ["20210210", 135000, 9921, 131500, 137000, 130000], ["20210215", 137500, 1674, 136500, 139000, 135500], ["20210216", 137500, 2419, 137500, 138500, 134500], ["20210217", 142000, 8568, 137500, 145000, 137000], ["20210218", 149000, 8295, 142500, 150000, 142500], ["20210219", 156500, 8401, 155000, 158000, 150500], ["20210222", 160500, 29804, 157000, 186500, 148000], ["20210223", 161000, 6763, 158000, 161000, 154000], ["20210224", 156000, 8339, 162000, 164000, 153000], ["20210225", 153000, 9258, 156500, 160000, 149500], ["20210226", 151000, 8733, 153000, 157500, 148000], ["20210302", 155500, 7197, 151000, 157500, 151000], ["20210303", 159000, 3439, 156000, 159000, 155500], ["20210304", 159000, 5005, 159000, 159500, 155500], ["20210305", 158000, 3157, 159000, 159500, 157000], ["20210308", 159500, 5740, 158000, 160500, 157500], ["20210309", 168000, 6513, 160000, 168000, 159500], ["20210310", 179500, 12928, 172500, 180000, 169000], ["20210311", 181000, 8331, 185000, 185500, 171000], ["20210312", 180500, 10298, 181000, 186000, 177000], ["20210315", 194500, 11834, 180500, 194500, 180500], ["20210316", 198000, 19523, 199000, 204000, 194500], ["20210317", 192500, 9693, 199000, 200000, 188500], ["20210318", 193000, 6619, 192500, 194000, 187000], ["20210319", 194500, 6426, 195500, 199000, 193000], ["20210322", 194500, 7561, 194500, 195000, 190500], ["20210323", 195500, 4807, 192000, 196000, 192000], ["20210324", 208000, 15030, 195500, 214500, 192500], ["20210325", 213000, 10452, 209000, 217500, 204500], ["20210326", 228500, 31574, 213000, 233000, 213000], ["20210329", 197000, 45322, 233500, 243500, 195000], ["20210330", 189000, 24698, 197000, 197000, 182000], ["20210331", 188500, 9211, 185500, 194500, 185500], ["20210401", 203000, 8958, 189000, 204500, 187500], ["20210402", 210500, 7289, 201000, 216500, 200000], ["20210405", 214000, 4271, 211500, 214000, 203500], ["20210406", 211000, 4873, 214000, 218500, 211000], ["20210407", 211000, 2859, 211500, 215000, 209500], ["20210408", 210000, 4390, 211500, 214000, 207500], ["20210409", 221000, 13294, 215500, 227000, 211000], ["20210412", 224000, 7224, 222000, 229500, 222000], ["20210413", 226000, 4115, 226500, 228000, 221500], ["20210414", 226500, 3964, 226000, 227500, 222000], ["20210415", 224000, 3364, 226500, 226500, 224000], ["20210416", 225500, 3056, 224500, 226000, 222000], ["20210419", 226000, 3585, 227000, 227000, 223500], ["20210420", 224000, 3093, 226000, 227000, 224000], ["20210421", 220000, 4509, 222500, 223500, 217000], ["20210422", 219500, 1846, 220000, 221000, 217500], ["20210423", 217500, 3349, 219000, 220000, 215000], ["20210426", 214000, 4149, 217500, 218000, 212000], ["20210427", 211500, 4816, 215000, 215000, 209000], ["20210428", 207000, 5789, 209000, 212000, 204500], ["20210429", 209500, 3723, 208500, 211000, 205000], ["20210430", 216500, 3201, 209000, 218000, 207000], ["20210503", 214000, 1901, 216500, 216500, 211500], ["20210504", 219000, 3189, 220000, 220500, 212000], ["20210506", 218000, 3990, 219000, 221500, 206000], ["20210507", 217500, 2318, 218000, 220000, 214000], ["20210510", 216500, 1657, 217500, 218000, 215500], ["20210511", 216000, 2355, 216500, 217500, 213500], ["20210512", 215500, 2807, 216000, 216500, 213000], ["20210513", 219000, 4025, 211000, 219000, 211000], ["20210514", 220000, 9384, 218000, 222000, 217000], ["20210517", 212000, 7463, 225500, 226000, 211000], ["20210518", 210500, 4659, 212000, 215000, 206000], ["20210520", 215500, 4397, 206000, 216000, 206000], ["20210521", 213000, 2062, 216000, 216000, 212000], ["20210524", 212500, 1222, 219500, 219500, 212000], ["20210525", 218500, 7975, 212500, 222000, 212500], ["20210526", 216000, 3137, 218500, 219500, 216000], ["20210527", 210000, 9923, 217000, 219000, 210000], ["20210528", 212500, 2698, 211500, 215000, 210000], ["20210531", 213500, 2514, 212500, 216000, 211500], ["20210601", 212500, 3694, 213000, 214000, 210000], ["20210602", 218500, 6006, 215000, 220500, 213000], ["20210603", 217500, 10755, 222000, 225500, 212000], ["20210604", 215500, 1956, 213500, 216500, 213500], ["20210607", 216000, 3746, 215500, 218000, 213500], ["20210608", 217000, 3558, 216000, 219500, 215500], ["20210609", 215500, 3042, 217000, 218500, 215000], ["20210610", 217000, 2158, 215500, 217000, 214000], ["20210611", 217000, 1697, 217000, 217000, 214500], ["20210614", 216000, 1231, 217000, 219000, 216000], ["20210615", 217500, 1426, 216500, 217500, 215500], ["20210616", 218500, 1600, 217500, 218500, 216000], ["20210617", 217000, 862, 219000, 219000, 216000], ["20210618", 214500, 2892, 217000, 218000, 214500], ["20210621", 212500, 3104, 218500, 218500, 210000], ["20210622", 214000, 1135, 213500, 216500, 212500], ["20210623", 213000, 1878, 214000, 215000, 212000], ["20210624", 213500, 2897, 215000, 215000, 211000], ["20210625", 214000, 1503, 213500, 215000, 212000], ["20210628", 216000, 3160, 214000, 218000, 212000], ["20210629", 215500, 1484, 216000, 216000, 213500], ["20210630", 217000, 2465, 215500, 218000, 214000], ["20210701", 219000, 2721, 217000, 219000, 215000], ["20210702", 217500, 1354, 219000, 219500, 216000], ["20210705", 214500, 1331, 217500, 217500, 213000], ["20210706", 214500, 823, 214500, 214500, 213000], ["20210707", 213500, 1510, 214500, 214500, 212500], ["20210708", 213000, 1292, 215000, 215000, 212000], ["20210709", 214000, 3168, 213000, 214000, 211000], ["20210712", 214500, 1884, 213000, 214500, 210500], ["20210713", 214000, 1746, 213000, 215000, 213000], ["20210714", 213000, 1200, 213500, 214000, 212500], ["20210715", 218500, 11023, 216000, 219000, 213000], ["20210716", 217500, 4443, 218500, 219000, 215500], ["20210719", 213000, 4582, 217000, 217000, 212500], ["20210720", 212500, 6947, 211500, 213000, 209500], ["20210721", 210000, 6037, 212500, 212500, 207500], ["20210722", 210500, 3902, 210000, 212000, 207500], ["20210723", 210000, 7209, 209500, 210500, 206500], ["20210726", 211500, 3654, 210000, 212000, 209500], ["20210727", 213500, 5153, 213500, 214000, 210000], ["20210728", 211500, 3068, 213500, 214000, 211000], ["20210729", 210500, 822, 209500, 211000, 209000], ["20210730", 210000, 750, 211000, 211000, 209000], ["20210802", 207000, 1927, 208000, 209500, 206500], ["20210803", 206000, 1633, 207500, 207500, 204500], ["20210804", 207000, 1074, 206000, 208000, 205500], ["20210805", 217500, 3894, 206500, 223000, 206000], ["20210806", 212000, 1264, 217500, 217500, 212000], ["20210809", 210500, 1134, 212000, 213500, 210000], ["20210810", 213500, 2072, 210500, 215000, 209500], ["20210811", 214000, 1905, 214000, 214000, 210500], ["20210812", 212500, 441, 214000, 214000, 211500], ["20210813", 212000, 1199, 212500, 212500, 209000], ["20210817", 209500, 2377, 209000, 212000, 206000], ["20210818", 209000, 1583, 208000, 210500, 207000], ["20210819", 209000, 1268, 209500, 212000, 208000], ["20210820", 208000, 2034, 210500, 212000, 207000], ["20210823", 205500, 1393, 208000, 208500, 204000], ["20210824", 206000, 897, 207500, 207500, 205000], ["20210825", 205500, 1207, 208000, 208000, 204500], ["20210826", 204000, 1859, 205500, 206000, 204000], ["20210827", 205500, 1534, 204000, 205500, 203000], ["20210830", 203000, 1965, 206500, 206500, 201000], ["20210831", 204000, 1146, 203000, 205000, 201000], ["20210901", 204000, 685, 203500, 205500, 203500], ["20210902", 204500, 1061, 202000, 205000, 202000], ["20210903", 205000, 1506, 203500, 205500, 203500], ["20210906", 205500, 3226, 205500, 209000, 203000], ["20210907", 204000, 773, 204000, 207000, 203500], ["20210908", 205500, 2268, 205500, 206500, 204000], ["20210909", 205500, 1168, 205500, 207000, 204000], ["20210910", 206000, 1500, 205500, 206000, 203500], ["20210913", 212500, 10633, 207500, 216000, 206000], ["20210914", 216500, 2674, 219000, 219000, 212500], ["20210915", 219500, 5991, 216500, 224000, 215000], ["20210916", 217000, 1045, 219500, 220000, 217000], ["20210917", 226000, 4709, 221500, 226000, 218000], ["20210923", 223000, 1996, 225500, 226500, 222500], ["20210924", 224500, 1674, 223000, 225500, 223000], ["20210927", 223000, 3198, 225000, 231500, 221500], ["20210928", 221500, 3959, 225500, 225500, 219500], ["20210929", 210500, 3403, 208500, 216000, 205000], ["20210930", 210000, 3170, 211500, 212000, 205000], ["20211001", 205500, 1659, 210000, 213500, 204000], ["20211005", 200500, 6013, 205500, 205500, 189500], ["20211006", 199500, 4078, 201000, 201500, 193000], ["20211007", 201000, 2491, 190000, 203500, 190000], ["20211008", 209500, 3142, 206000, 210500, 202500], ["20211012", 209000, 1351, 209500, 211000, 206500], ["20211013", 208000, 1694, 209000, 209500, 206000], ["20211014", 218000, 8953, 208500, 220500, 208000], ["20211015", 218000, 3256, 221500, 223000, 214500], ["20211018", 215500, 2242, 217000, 220000, 215500], ["20211019", 212000, 2576, 213000, 216000, 211000], ["20211020", 211500, 2034, 212000, 213000, 210000], ["20211021", 212500, 1741, 214500, 218000, 211000], ["20211022", 216500, 1884, 212500, 216500, 212500], ["20211025", 214000, 857, 216500, 216500, 213500], ["20211026", 212500, 698, 215000, 216500, 212500], ["20211027", 210500, 2388, 212500, 212500, 208000], ["20211028", 208500, 1952, 208500, 211500, 208500], ["20211029", 207500, 1598, 208500, 209000, 206500], ["20211101", 209000, 2095, 205000, 209500, 205000], ["20211102", 209500, 1670, 206000, 211000, 206000], ["20211103", 209500, 1266, 210000, 212000, 207000], ["20211104", 207500, 2260, 209500, 210000, 207000], ["20211105", 209500, 2630, 206500, 209500, 206000], ["20211108", 209500, 2963, 209500, 209500, 207000], ["20211109", 207500, 3243, 208000, 209000, 205500], ["20211110", 206500, 1196, 207500, 207500, 205000], ["20211111", 206500, 1028, 206500, 206500, 204500], ["20211112", 205000, 2653, 205000, 206500, 204500], ["20211115", 208000, 1683, 203000, 208500, 203000], ["20211116", 208000, 1330, 208000, 209000, 206500], ["20211117", 206500, 1707, 207500, 207500, 206000], ["20211118", 205500, 1254, 207000, 207000, 203500], ["20211119", 205000, 1494, 205000, 205500, 203000], ["20211122", 204500, 2099, 203000, 206000, 203000], ["20211123", 205000, 2200, 204000, 206000, 203000], ["20211124", 203500, 4686, 204500, 205000, 203000], ["20211125", 204500, 2024, 203500, 205500, 203000], ["20211126", 205000, 3137, 204500, 205000, 202000], ["20211129", 203000, 1861, 202500, 205000, 202000], ["20211130", 205000, 3810, 205000, 205000, 201500], ["20211201", 204500, 1419, 203500, 204500, 203000], ["20211202", 203000, 1696, 204000, 204500, 203000], ["20211203", 204500, 3396, 203000, 205000, 202500], ["20211206", 204000, 2343, 204500, 204500, 202500], ["20211207", 203500, 2055, 203500, 204000, 202500], ["20211208", 203500, 3391, 203500, 204000, 203000], ["20211209", 202500, 2933, 203000, 204000, 201500], ["20211210", 200000, 20960, 202500, 202500, 200000], ["20211213", 199500, 8417, 200500, 200500, 198500], ["20211214", 200500, 10710, 197000, 200500, 197000], ["20211215", 201500, 3395, 200500, 201500, 199500], ["20211216", 200500, 2324, 201000, 201500, 200000], ["20211217", 200000, 6284, 200500, 202000, 199500], ["20211220", 202000, 6161, 200500, 204000, 199500], ["20211221", 201000, 4480, 202000, 202000, 199500], ["20211222", 200000, 5178, 200500, 201000, 199500], ["20211223", 197500, 4549, 200000, 200000, 197000], ["20211224", 198500, 7035, 197500, 200000, 196500], ["20211227", 198000, 4667, 199000, 199000, 197000], ["20211228", 202000, 7531, 198000, 202500, 196500], ["20211229", 206000, 2750, 203000, 207000, 203000], ["20211230", 203500, 2717, 203500, 206000, 203500], ["20220103", 201500, 1150, 203000, 204000, 201000], ["20220104", 205500, 3782, 201500, 205500, 201000], ["20220105", 203000, 1872, 202500, 203500, 201500], ["20220106", 202500, 4051, 201500, 204000, 201000], ["20220107", 203000, 1636, 203000, 204000, 202500], ["20220110", 200000, 5216, 203000, 204000, 199500], ["20220111", 201500, 2981, 199000, 202500, 199000], ["20220112", 201000, 990, 201500, 201500, 200500], ["20220113", 200500, 737, 202500, 202500, 200000], ["20220114", 199500, 3570, 200500, 202000, 199500], ["20220117", 199500, 494, 199500, 201000, 199000], ["20220118", 199500, 600, 199500, 200000, 199000], ["20220119", 197500, 1096, 199500, 199500, 197000], ["20220120", 196000, 2075, 198000, 198000, 195500], ["20220121", 193500, 1624, 196000, 196000, 193500], ["20220124", 187500, 2905, 193500, 193500, 186000], ["20220125", 181500, 3068, 187000, 187000, 180000], ["20220126", 185000, 1555, 178500, 187000, 178500], ["20220127", 180000, 12924, 189500, 191000, 180000], ["20220128", 182000, 1431, 184000, 186000, 179500], ["20220203", 182000, 8975, 182500, 186500, 175000], ["20220204", 185500, 1326, 182000, 186000, 182000], ["20220207", 184500, 490, 185500, 185500, 183000], ["20220208", 180500, 2592, 184000, 184500, 180500], ["20220209", 181000, 1098, 181000, 184000, 181000], ["20220210", 185500, 5045, 185000, 191000, 180500], ["20220211", 189000, 3382, 186000, 189500, 185500], ["20220214", 186000, 2841, 189000, 189000, 185000], ["20220215", 187000, 784, 186000, 187500, 186000], ["20220216", 191000, 2979, 188000, 191000, 187000], ["20220217", 192500, 977, 191500, 194000, 191000], ["20220218", 197500, 1882, 192500, 198000, 192500], ["20220221", 196500, 2843, 197500, 198000, 193000], ["20220222", 195000, 3770, 196500, 196500, 190500], ["20220223", 192500, 3254, 195000, 195000, 192500], ["20220224", 191000, 5011, 192500, 192500, 180000], ["20220225", 187500, 3259, 188000, 189000, 187000], ["20220228", 189000, 2645, 187500, 189000, 186000], ["20220302", 186500, 571, 189000, 189000, 186500], ["20220303", 186500, 1123, 186500, 190000, 186500], ["20220304", 186500, 2815, 187000, 187500, 184500], ["20220307", 179000, 3833, 185000, 185000, 177000], ["20220308", 180500, 5952, 179000, 183000, 178500], ["20220310", 181000, 1469, 180500, 182000, 179000], ["20220311", 181000, 943, 180500, 183500, 179500], ["20220314", 177500, 3925, 181000, 181000, 176500], ["20220315", 174000, 2370, 177500, 177500, 174000], ["20220316", 173500, 1480, 174000, 178000, 172000], ["20220317", 175000, 1312, 173500, 178000, 173000], ["20220318", 176000, 2428, 174000, 176500, 172500], ["20220321", 175500, 1038, 176000, 176500, 174000], ["20220322", 176000, 2185, 175500, 178000, 173500], ["20220323", 176000, 807, 176000, 177000, 175000], ["20220324", 175000, 955, 175500, 176000, 173000], ["20220325", 175000, 961, 175500, 175500, 174000], ["20220328", 172000, 2597, 175000, 175000, 172000], ["20220329", 174500, 2260, 172000, 174500, 172000], ["20220330", 175500, 2374, 175500, 178000, 174500], ["20220331", 176000, 2656, 175500, 177500, 175000], ["20220401", 176500, 2081, 176000, 177500, 175500], ["20220404", 176500, 2567, 176500, 177500, 175500], ["20220405", 180000, 2230, 176500, 180000, 175500], ["20220406", 179000, 1872, 180000, 180500, 178000], ["20220407", 181000, 2906, 179000, 181500, 177500], ["20220408", 179500, 567, 180000, 180000, 178500], ["20220411", 178000, 1997, 179500, 180500, 177000], ["20220412", 174500, 1564, 176000, 176000, 174000], ["20220413", 177500, 1512, 174000, 177500, 174000], ["20220414", 175500, 1572, 177500, 177500, 175000], ["20220415", 175000, 3820, 175500, 176500, 174000], ["20220418", 175000, 2974, 175000, 177000, 173000], ["20220419", 175500, 1264, 175000, 176500, 174500], ["20220420", 175500, 871, 175500, 177000, 175500], ["20220421", 177000, 1730, 175500, 177000, 175500], ["20220422", 176000, 1042, 176500, 177000, 175500], ["20220425", 173500, 2557, 176000, 176000, 172500], ["20220426", 173500, 1026, 173500, 174500, 173000], ["20220427", 172000, 2239, 173000, 173000, 170500], ["20220428", 170000, 2877, 171000, 171000, 167500], ["20220429", 171500, 930, 171000, 172500, 170000], ["20220502", 169500, 2359, 171500, 171500, 169000], ["20220503", 168500, 2295, 170500, 170500, 168000], ["20220504", 169000, 1095, 169000, 169500, 168500], ["20220506", 167000, 1442, 169000, 169000, 167000], ["20220509", 160000, 7485, 166500, 166500, 159000], ["20220510", 158000, 4829, 160000, 161000, 155000], ["20220511", 161000, 787, 158000, 161000, 158000], ["20220512", 157500, 1279, 161000, 162000, 157500], ["20220513", 160000, 1730, 162000, 162000, 158500], ["20220516", 167000, 1197, 163000, 167500, 163000], ["20220517", 172500, 2190, 169000, 177000, 169000], ["20220518", 175000, 460, 172500, 175500, 172500], ["20220519", 175000, 1107, 175000, 175000, 170000], ["20220520", 175000, 751, 175000, 175500, 174000], ["20220523", 175000, 815, 175000, 175500, 174000], ["20220524", 174500, 815, 175000, 176000, 173000], ["20220525", 172500, 617, 174500, 174500, 172500], ["20220526", 172500, 1018, 173000, 173000, 172000], ["20220527", 173000, 940, 173000, 174000, 171500], ["20220530", 174500, 805, 174000, 175000, 173500], ["20220531", 175000, 1459, 174500, 175000, 174000], ["20220602", 175500, 1082, 175500, 175500, 174500], ["20220603", 178000, 1932, 176000, 180000, 175500], ["20220607", 180000, 1872, 178500, 180000, 178500], ["20220608", 181000, 2418, 181500, 181500, 180000], ["20220609", 181500, 3054, 182500, 182500, 181000], ["20220610", 182000, 1484, 181000, 182000, 180000], ["20220613", 185000, 3732, 181500, 187000, 179000], ["20220614", 185000, 6425, 185500, 190000, 185000], ["20220615", 178000, 2434, 185000, 188000, 178000], ["20220616", 183000, 2708, 179000, 186000, 179000], ["20220617", 183500, 1227, 183000, 183500, 175500], ["20220620", 181500, 978, 182500, 184500, 178500], ["20220621", 182500, 1254, 185000, 185000, 178000], ["20220622", 178500, 1240, 182500, 182500, 178500], ["20220623", 176000, 2009, 178500, 180000, 175000], ["20220624", 176500, 1428, 176000, 177000, 174500], ["20220627", 176500, 2230, 176500, 178000, 175000], ["20220628", 176500, 2241, 176500, 177000, 175500], ["20220629", 176500, 1196, 176500, 176500, 175500], ["20220630", 178000, 1428, 176500, 179000, 176500], ["20220701", 179000, 938, 178000, 179000, 178000], ["20220704", 179000, 1783, 179500, 181500, 178000], ["20220705", 178500, 1444, 179500, 179500, 176500], ["20220706", 176500, 2235, 178500, 178500, 174500], ["20220707", 175500, 1710, 176500, 177500, 174500], ["20220708", 175000, 2097, 175500, 176000, 172000], ["20220711", 176000, 1694, 175000, 176000, 175000], ["20220712", 176000, 1487, 176000, 177000, 176000], ["20220713", 176500, 469, 176000, 177000, 176000], ["20220714", 176500, 1326, 176500, 177000, 176000], ["20220715", 177500, 717, 176500, 179500, 176500], ["20220718", 179000, 489, 179000, 179000, 177500], ["20220719", 180000, 830, 179000, 180000, 179000], ["20220720", 181000, 1031, 181500, 183500, 180000], ["20220721", 181000, 573, 182500, 182500, 181000], ["20220722", 181500, 731, 181000, 182500, 181000], ["20220725", 180500, 1676, 181500, 182000, 179000], ["20220726", 180500, 1812, 180500, 180500, 178500], ["20220727", 180500, 1711, 180500, 180500, 178500], ["20220728", 180000, 1469, 180500, 180500, 178500], ["20220729", 180500, 1448, 180000, 181000, 179500], ["20220801", 179000, 1441, 180500, 180500, 179000], ["20220802", 177500, 1314, 179000, 179000, 176500], ["20220803", 177500, 2811, 177500, 178500, 177000], ["20220804", 177500, 562, 178000, 178000, 176500], ["20220805", 180500, 1949, 178000, 180500, 177000], ["20220808", 179500, 1078, 180500, 181000, 178500], ["20220809", 179000, 1243, 179500, 180000, 178500], ["20220810", 179000, 1908, 179000, 179500, 175500], ["20220811", 179500, 2008, 179000, 180500, 178000], ["20220812", 180000, 3136, 179500, 180500, 179000], ["20220816", 180500, 2103, 180000, 180500, 179000], ["20220817", 180500, 1768, 180500, 180500, 179500], ["20220818", 180500, 2690, 180500, 180500, 179000], ["20220819", 180500, 3099, 180500, 180500, 179500], ["20220822", 180000, 862, 180500, 180500, 178500], ["20220823", 179000, 1352, 180000, 180000, 178000], ["20220824", 179500, 1330, 179000, 179500, 178500], ["20220825", 178500, 1011, 179500, 179500, 178500], ["20220826", 179000, 1046, 178500, 179000, 177500], ["20220829", 177500, 982, 179000, 179000, 177000], ["20220830", 176500, 1377, 177500, 178000, 175500], ["20220831", 176000, 1324, 176500, 176500, 175500], ["20220901", 175500, 1819, 176000, 176000, 174000], ["20220902", 175000, 1262, 175500, 175500, 174500], ["20220905", 174500, 1344, 175000, 175000, 174000], ["20220906", 174500, 1199, 174500, 174500, 173000], ["20220907", 174500, 1429, 174500, 174500, 172500], ["20220908", 174500, 1989, 174500, 174500, 170000], ["20220913", 173500, 2127, 173000, 173500, 171500], ["20220914", 173500, 2246, 172500, 173500, 170000], ["20220915", 173500, 812, 173000, 173500, 172500], ["20220916", 173500, 1512, 173500, 173500, 172500], ["20220919", 175000, 2555, 173500, 175500, 173000], ["20220920", 176500, 1652, 175000, 177500, 175000], ["20220921", 176500, 1774, 176500, 177000, 175500], ["20220922", 176500, 1702, 176500, 177000, 175000], ["20220923", 176000, 1363, 176000, 176000, 175000], ["20220926", 171500, 1702, 175500, 175500, 170500], ["20220927", 172000, 1516, 171500, 173000, 171500], ["20220928", 171500, 1801, 172000, 174000, 170000], ["20220929", 170500, 1468, 171500, 172000, 170000], ["20220930", 167000, 1739, 170500, 170500, 167000], ["20221004", 170000, 614, 167000, 170000, 167000], ["20221005", 173500, 2324, 170000, 175000, 170000], ["20221006", 169500, 2303, 173500, 175000, 164500], ["20221007", 169500, 583, 169500, 171000, 166500], ["20221011", 170000, 1109, 170000, 170000, 165000], ["20221012", 168500, 1474, 167000, 168500, 164500], ["20221013", 168500, 1417, 169000, 169000, 165500], ["20221014", 169000, 1073, 168500, 171000, 167500], ["20221017", 170500, 1351, 168500, 170500, 168500], ["20221018", 171000, 1756, 171500, 171500, 169500], ["20221019", 170500, 956, 171500, 171500, 170000], ["20221020", 170500, 926, 170500, 171000, 169000], ["20221021", 170500, 1045, 171000, 171500, 169000], ["20221024", 170000, 1171, 170500, 171500, 169500], ["20221025", 170000, 1410, 170000, 170000, 168000], ["20221026", 170000, 1288, 170000, 170000, 168500], ["20221027", 170000, 1243, 170000, 170500, 169000], ["20221028", 170500, 892, 170000, 170500, 170000], ["20221031", 169500, 752, 171000, 171000, 169500], ["20221101", 169500, 353, 169500, 171000, 169500], ["20221102", 168500, 1007, 169500, 169500, 168500], ["20221103", 168500, 1377, 168500, 168500, 164500], ["20221104", 167500, 1283, 168500, 168500, 165500], ["20221107", 167500, 1676, 167500, 167500, 164500], ["20221108", 167000, 2057, 167500, 167500, 164500], ["20221109", 165000, 1153, 167000, 167000, 165000], ["20221110", 165000, 1008, 165000, 166000, 165000], ["20221111", 168000, 1038, 165500, 168000, 165000], ["20221114", 168000, 1646, 168000, 168500, 168000], ["20221115", 171000, 2502, 169000, 173000, 169000], ["20221116", 171000, 2177, 173000, 173000, 170000], ["20221117", 171000, 1052, 171000, 171000, 169500], ["20221118", 170000, 1473, 171000, 171000, 168000], ["20221121", 167000, 1466, 170000, 170000, 167000], ["20221122", 168500, 1985, 167000, 169000, 166500], ["20221123", 169000, 446, 168500, 169000, 168500], ["20221124", 170000, 1116, 169000, 170000, 169000], ["20221125", 171500, 2315, 170000, 171500, 170000], ["20221128", 172500, 1517, 172000, 172500, 171500], ["20221129", 173000, 617, 173000, 173500, 172500], ["20221130", 172000, 2009, 173500, 175000, 172000], ["20221201", 173500, 1983, 173500, 173500, 170500], ["20221202", 174000, 1529, 174000, 174000, 171000], ["20221205", 174000, 1454, 173500, 174000, 171500], ["20221206", 171500, 494, 174000, 174000, 171500], ["20221207", 172000, 705, 172000, 173000, 172000], ["20221208", 173000, 1361, 172500, 174000, 172500], ["20221209", 172500, 3221, 173000, 174000, 170000], ["20221212", 169000, 654, 171000, 172000, 169000], ["20221213", 169000, 857, 169500, 169500, 167500], ["20221214", 168500, 1501, 169000, 169500, 168000], ["20221215", 170000, 5234, 177000, 180000, 170000], ["20221216", 172000, 1165, 170500, 172000, 170000], ["20221219", 174000, 1261, 172000, 175000, 172000], ["20221220", 174000, 2384, 174000, 174000, 172500], ["20221221", 173000, 1294, 174000, 174000, 171000], ["20221222", 172000, 1243, 173000, 173000, 171000], ["20221223", 167000, 4846, 171500, 171500, 166500], ["20221226", 167000, 2446, 167000, 167500, 165500], ["20221227", 168000, 4707, 167000, 168000, 166000], ["20221228", 166500, 1486, 168500, 168500, 164500], ["20221229", 166000, 3245, 166500, 167000, 165000], ["20230102", 165500, 3046, 166000, 166000, 161000], ["20230103", 162500, 1333, 165500, 165500, 162000], ["20230104", 161000, 2590, 162000, 162000, 157000], ["20230105", 159500, 1432, 161000, 161000, 158500], ["20230106", 159000, 2392, 159500, 161000, 159000], ["20230109", 160500, 1674, 160000, 162000, 159500], ["20230110", 161000, 2213, 160500, 163000, 160500], ["20230111", 165500, 2323, 162500, 165500, 161500], ["20230112", 169000, 1752, 165500, 169000, 165500], ["20230113", 168000, 1037, 169500, 169500, 166000], ["20230116", 168000, 2015, 168000, 168500, 166000], ["20230117", 167000, 2601, 168000, 168000, 165000], ["20230118", 165000, 1865, 167000, 167000, 164500], ["20230119", 166500, 1314, 165500, 166500, 165000], ["20230120", 166500, 2012, 166500, 166500, 164500], ["20230125", 165000, 1569, 166500, 166600, 164900], ["20230126", 164900, 2171, 165000, 165600, 163000], ["20230127", 164400, 1450, 164900, 165500, 163600], ["20230130", 164300, 1780, 164500, 164500, 163300], ["20230131", 165800, 3890, 164300, 168900, 164300], ["20230201", 166000, 2144, 165800, 166400, 165400], ["20230202", 168400, 3951, 166100, 170300, 166100], ["20230203", 170100, 4029, 171300, 175000, 168600], ["20230206", 171000, 1246, 168600, 171500, 168500], ["20230207", 169000, 637, 171100, 171100, 168600], ["20230208", 168000, 1071, 169000, 174900, 167600], ["20230209", 169200, 1448, 167000, 170700, 167000], ["20230210", 169500, 1308, 169400, 172600, 169200], ["20230213", 170000, 416, 170200, 170500, 169500], ["20230214", 172500, 1051, 170000, 172600, 170000], ["20230215", 173600, 1406, 172500, 174400, 172500], ["20230216", 173800, 3042, 174700, 174700, 172400], ["20230217", 174400, 2068, 173800, 174800, 173100], ["20230220", 176000, 1241, 174700, 177000, 174400], ["20230221", 179800, 1699, 176100, 179900, 176100], ["20230222", 181700, 1716, 179800, 183000, 179800], ["20230223", 182600, 2694, 181800, 182700, 178000], ["20230224", 182500, 1960, 183300, 184000, 181500], ["20230227", 181200, 1866, 182600, 185000, 178300], ["20230228", 179300, 2811, 181100, 181900, 177100], ["20230302", 179900, 1279, 180100, 180500, 178200], ["20230303", 182000, 1294, 181000, 182000, 178400], ["20230306", 182000, 1895, 182000, 184800, 179300], ["20230307", 181000, 1581, 182000, 182000, 180000], ["20230308", 180800, 1975, 180900, 180900, 177700], ["20230309", 177100, 3231, 180800, 180800, 175500], ["20230310", 175900, 1438, 176400, 176400, 174000], ["20230313", 175900, 1075, 175900, 176800, 173000], ["20230314", 174900, 1520, 175900, 175900, 171600], ["20230315", 174300, 916, 174900, 174900, 173000], ["20230316", 171000, 1630, 174300, 174300, 171000], ["20230317", 171800, 1527, 171000, 171900, 169200], ["20230320", 174900, 1954, 171600, 175200, 169600], ["20230321", 175800, 932, 174700, 175900, 174000], ["20230322", 174900, 880, 175800, 175800, 174200], ["20230323", 174700, 683, 174600, 174900, 173700], ["20230324", 174900, 782, 174000, 175000, 172800], ["20230327", 171900, 1372, 174000, 174900, 171600], ["20230328", 168000, 3681, 171900, 171900, 168000], ["20230329", 168500, 787, 168000, 169400, 168000], ["20230330", 169800, 1193, 168600, 170500, 168500], ["20230331", 170400, 723, 169900, 171400, 169800], ["20230403", 170600, 826, 170400, 171800, 169600], ["20230404", 171000, 1131, 170600, 171100, 169500], ["20230405", 171900, 873, 172500, 172500, 171000], ["20230406", 171800, 995, 171900, 171900, 171000], ["20230407", 170800, 841, 171800, 172100, 170400], ["20230410", 169700, 1354, 170800, 171600, 168100], ["20230411", 170100, 1479, 169800, 170400, 168800], ["20230412", 170400, 935, 170100, 171000, 170100], ["20230413", 170400, 802, 170500, 171200, 170000], ["20230414", 170400, 2081, 170400, 170600, 169000], ["20230417", 169600, 835, 170400, 170400, 169000], ["20230418", 169200, 924, 169600, 170400, 169000], ["20230419", 168900, 978, 169200, 169900, 168900], ["20230420", 169100, 813, 168900, 169300, 168000], ["20230421", 169800, 792, 169100, 170200, 169100], ["20230424", 169900, 701, 169800, 170000, 169600], ["20230425", 170000, 848, 169900, 170100, 169300], ["20230426", 169800, 2580, 170100, 171100, 169300], ["20230427", 169800, 327, 169800, 169800, 168800], ["20230428", 169000, 732, 169800, 169800, 168300], ["20230502", 167500, 3819, 168800, 168800, 167000], ["20230503", 167900, 1075, 168000, 168000, 167500], ["20230504", 168000, 1072, 168100, 169000, 167500], ["20230508", 167000, 1724, 168000, 168000, 166500], ["20230509", 164400, 2981, 166900, 166900, 160400], ["20230510", 162000, 2081, 164000, 164000, 161300], ["20230511", 163000, 1684, 162000, 163000, 161500], ["20230512", 162500, 1620, 163000, 164000, 162000], ["20230515", 163100, 2220, 162500, 163100, 161000], ["20230516", 163200, 1878, 163100, 163400, 161500], ["20230517", 162200, 1028, 163200, 163700, 162200], ["20230518", 162300, 1084, 162200, 162700, 161500], ["20230519", 165500, 2375, 162300, 167300, 162300], ["20230522", 167400, 2641, 168700, 168700, 165600], ["20230523", 167600, 2333, 167500, 170000, 167500], ["20230524", 168100, 2023, 167700, 168200, 165600], ["20230525", 168700, 972, 168100, 168700, 168100], ["20230526", 165600, 3050, 168700, 169000, 164100], ["20230530", 166700, 922, 166800, 167000, 165700], ["20230531", 166700, 781, 167700, 167800, 166700], ["20230601", 168000, 587, 167700, 168000, 167100], ["20230602", 168100, 678, 168800, 168800, 168000], ["20230605", 168200, 1178, 168400, 168400, 167700], ["20230607", 166600, 998, 168100, 168100, 166100], ["20230608", 166400, 1116, 166600, 166700, 165300], ["20230609", 163800, 2467, 166400, 166900, 163700], ["20230612", 163800, 1661, 164100, 165500, 163800], ["20230613", 164200, 1237, 163900, 164800, 163800], ["20230614", 164900, 825, 164300, 164900, 164200], ["20230615", 165900, 1376, 165500, 166000, 164900], ["20230616", 167400, 1196, 166000, 168600, 165900], ["20230619", 169000, 1831, 168600, 173400, 167500], ["20230620", 172000, 2432, 169200, 172900, 169100], ["20230621", 172400, 3977, 172400, 174800, 172000], ["20230622", 173700, 1316, 172600, 173900, 172600], ["20230623", 173700, 1360, 175000, 175000, 173700], ["20230626", 173900, 1239, 173800, 174000, 173700], ["20230627", 174800, 3361, 173900, 179000, 173400], ["20230628", 175000, 3264, 175000, 175300, 174400], ["20230629", 176000, 2147, 175100, 177000, 175000], ["20230630", 176200, 4430, 176100, 180000, 176000], ["20230703", 168500, 1506, 176900, 177000, 168500], ["20230704", 170200, 592, 169500, 170200, 168100], ["20230705", 169300, 487, 170000, 172100, 168500], ["20230706", 172100, 616, 169200, 172100, 169100], ["20230707", 171300, 691, 170800, 173000, 169100], ["20230710", 168800, 327, 171000, 171000, 168600], ["20230711", 168500, 217, 168800, 170000, 167800], ["20230712", 166200, 888, 168500, 168500, 166200], ["20230713", 169300, 925, 170000, 171000, 168000], ["20230714", 172800, 1313, 168500, 172900, 167300], ["20230717", 170600, 1856, 172800, 174000, 170000], ["20230718", 167000, 2880, 170700, 172700, 166900], ["20230719", 165900, 2293, 167000, 167600, 165900], ["20230720", 167000, 2196, 166000, 167400, 162900], ["20230721", 167400, 1863, 167000, 167800, 165200], ["20230724", 166500, 1886, 167400, 167900, 165500], ["20230725", 166800, 1551, 166600, 167300, 165600], ["20230726", 165000, 3282, 166800, 168400, 163700], ["20230727", 164500, 2012, 165000, 166200, 163000], ["20230728", 166000, 1685, 164800, 172100, 164300], ["20230731", 168600, 2443, 166100, 170000, 166100], ["20230801", 167100, 1792, 168900, 169700, 166200], ["20230802", 166800, 1904, 167100, 167100, 164600], ["20230803", 166900, 1734, 166900, 167100, 164600], ["20230804", 166000, 837, 166900, 166900, 165100], ["20230807", 166400, 1586, 166000, 166900, 165500], ["20230808", 166900, 1599, 166400, 168500, 165700], ["20230809", 166200, 1058, 166900, 167800, 166000], ["20230810", 164000, 2065, 166200, 166500, 164000], ["20230811", 162100, 1857, 165600, 165600, 161200], ["20230814", 162000, 3116, 161400, 162000, 155400], ["20230816", 161900, 1703, 162000, 162200, 160000], ["20230817", 160400, 1072, 161900, 161900, 157100], ["20230818", 160700, 642, 160400, 161700, 160400], ["20230821", 161200, 357, 160800, 162700, 160800], ["20230822", 161300, 454, 161400, 161600, 161200], ["20230823", 161300, 525, 162200, 162200, 161300], ["20230824", 161600, 899, 161300, 161900, 160900], ["20230825", 161900, 262, 161600, 162300, 161600], ["20230828", 161400, 800, 161900, 162100, 161000], ["20230829", 161400, 901, 161400, 162000, 160300], ["20230830", 161200, 843, 162800, 162800, 161200], ["20230831", 166000, 1394, 161200, 166000, 161200], ["20230901", 163600, 1307, 166000, 167000, 162000], ["20230904", 162300, 1243, 163600, 164100, 161600], ["20230905", 162600, 1074, 161300, 162600, 158500], ["20230906", 161000, 3281, 162600, 162600, 159300], ["20230907", 160000, 996, 161000, 161300, 160000], ["20230908", 160500, 1380, 160000, 161300, 160000], ["20230911", 161100, 1338, 160500, 162000, 160500], ["20230912", 160900, 994, 161100, 161300, 159300], ["20230913", 160200, 1327, 160900, 161000, 159500], ["20230914", 160800, 1330, 160200, 161000, 160000], ["20230915", 162200, 1486, 160800, 162900, 160800], ["20230918", 162700, 1362, 162300, 163000, 162200], ["20230919", 164900, 1223, 162800, 164900, 162800], ["20230920", 168500, 1844, 165100, 168900, 165000], ["20230921", 171500, 6014, 169100, 173500, 168600], ["20230922", 168000, 7708, 172500, 172500, 165700], ["20230925", 161400, 4958, 168000, 168900, 161400], ["20230926", 161500, 2343, 161400, 163400, 160100], ["20230927", 161300, 1427, 161400, 163200, 160500], ["20231004", 160200, 8097, 161100, 162800, 155600], ["20231005", 160500, 910, 160300, 160700, 158800], ["20231006", 161200, 298, 160500, 161200, 159500], ["20231010", 159800, 1297, 161700, 161700, 159100], ["20231011", 158500, 693, 160200, 160200, 157400], ["20231012", 162900, 5537, 159000, 164900, 158900], ["20231013", 163000, 179, 163000, 163700, 162900], ["20231016", 162300, 1082, 163100, 163600, 162300], ["20231017", 164200, 1745, 163400, 165000, 162300], ["20231018", 164900, 1995, 164500, 164900, 162900], ["20231019", 164400, 1669, 164900, 164900, 163000], ["20231020", 162700, 1684, 164400, 164900, 160800], ["20231023", 162000, 1055, 162700, 163000, 161400], ["20231024", 162600, 446, 162000, 163000, 162000], ["20231025", 164900, 1206, 162700, 165000, 162600], ["20231026", 164800, 2001, 164900, 165000, 162600], ["20231027", 164900, 1742, 164800, 165800, 164000], ["20231030", 165100, 281, 164900, 165700, 164900], ["20231031", 164900, 2073, 165100, 165500, 163600], ["20231101", 164700, 1232, 164900, 165300, 163800], ["20231102", 165400, 3281, 164700, 166000, 162800], ["20231103", 165300, 903, 165300, 165400, 163800], ["20231106", 165200, 1751, 165800, 167500, 164200], ["20231107", 165000, 854, 165100, 165100, 163800], ["20231108", 164600, 1027, 165100, 165100, 163700], ["20231109", 165000, 874, 164600, 165400, 163900], ["20231110", 164000, 1498, 165000, 165000, 163000], ["20231113", 163700, 781, 164000, 164900, 163100], ["20231114", 163900, 968, 163800, 163900, 163000], ["20231115", 163900, 1647, 164000, 164000, 162900], ["20231116", 164400, 1769, 163900, 165900, 162700], ["20231117", 163300, 1910, 164300, 164300, 162900], ["20231120", 163200, 983, 163300, 163300, 162300], ["20231121", 163400, 1049, 163200, 163800, 162900], ["20231122", 163400, 769, 163400, 163700, 163000], ["20231123", 163300, 801, 163400, 163400, 162900], ["20231124", 163900, 931, 163300, 163900, 162900], ["20231127", 163900, 1009, 163900, 163900, 162900], ["20231128", 165900, 1735, 163900, 166300, 163300], ["20231129", 164000, 1159, 165900, 165900, 163800], ["20231130", 165000, 1943, 165300, 165300, 163200], ["20231201", 164500, 1293, 165000, 165000, 163700], ["20231204", 164400, 820, 164500, 165000, 163700], ["20231205", 164500, 1048, 164400, 164800, 163600], ["20231206", 164500, 940, 164500, 165000, 164500], ["20231207", 165300, 837, 164600, 165400, 164600], ["20231208", 165400, 2929, 165300, 166400, 165300], ["20231211", 169000, 2513, 166300, 169900, 166300], ["20231212", 169000, 1856, 169000, 171200, 168900], ["20231213", 169300, 339, 169900, 169900, 168800], ["20231214", 168900, 914, 169900, 170000, 168800], ["20231215", 169500, 6262, 168900, 169500, 167400], ["20231218", 169100, 1240, 169500, 169800, 167100], ["20231219", 167200, 1399, 169100, 169800, 167200], ["20231220", 168400, 1319, 167200, 168400, 167100], ["20231221", 167600, 1544, 168400, 169800, 167500], ["20231222", 169400, 1616, 168500, 170200, 167700], ["20231226", 171600, 2461, 169800, 173000, 169700], ["20231227", 172200, 842, 171600, 172400, 169900], ["20231228", 170400, 1369, 173000, 173200, 170400], ["20240102", 172400, 1151, 170500, 172700, 170400], ["20240103", 172400, 1083, 172700, 173400, 172400], ["20240104", 171400, 1543, 172400, 172700, 169900], ["20240105", 170600, 1718, 171400, 171900, 169500], ["20240108", 169600, 1996, 170100, 170600, 169600], ["20240109", 170200, 551, 169600, 170500, 169600], ["20240110", 169100, 1778, 170300, 170400, 169000], ["20240111", 169400, 1432, 169800, 169800, 168900], ["20240112", 169700, 1108, 169400, 169900, 169400], ["20240115", 169700, 1430, 169800, 170200, 169000], ["20240116", 170600, 771, 169700, 170700, 169700], ["20240117", 169800, 2027, 170700, 170700, 169300], ["20240118", 170100, 622, 169800, 170500, 169800], ["20240119", 170800, 976, 170800, 171000, 170100], ["20240122", 170800, 1532, 170900, 172100, 170800], ["20240123", 169500, 959, 170800, 171600, 169300], ["20240124", 168500, 986, 169200, 169800, 168500], ["20240125", 168800, 504, 168700, 169100, 168500], ["20240126", 167100, 1047, 169100, 169200, 167100], ["20240129", 167400, 1291, 167200, 168400, 166000], ["20240130", 167300, 1378, 167400, 168400, 165000], ["20240131", 167400, 727, 167300, 167500, 165300], ["20240201", 167300, 1561, 167400, 167800, 165500], ["20240202", 166800, 1235, 167300, 167600, 166200], ["20240205", 165800, 1218, 166800, 167300, 165400], ["20240206", 165100, 1538, 165800, 165800, 163800], ["20240207", 163900, 1293, 165100, 165900, 163800], ["20240208", 164000, 1336, 163900, 164000, 162900], ["20240213", 167000, 3258, 164000, 167900, 163700], ["20240214", 166900, 1416, 167000, 167000, 165900], ["20240215", 166600, 767, 166900, 167100, 166300], ["20240216", 166700, 999, 166600, 166800, 166100], ["20240219", 166600, 1894, 166700, 167500, 166300], ["20240220", 167100, 1071, 166600, 168400, 166600], ["20240221", 167000, 964, 167100, 167500, 166600], ["20240222", 167000, 1148, 167000, 167900, 166700], ["20240223", 167000, 1501, 167000, 167000, 166300], ["20240226", 166900, 1421, 167200, 167800, 165900], ["20240227", 166200, 1227, 167700, 167700, 165700], ["20240228", 165800, 967, 166300, 166800, 165800], ["20240229", 164500, 965, 165800, 166600, 164500], ["20240304", 168100, 6663, 163800, 172000, 163800], ["20240305", 170500, 2610, 168000, 173500, 168000], ["20240306", 172000, 2006, 172200, 172200, 168000], ["20240307", 170200, 1177, 171900, 171900, 169100], ["20240308", 170400, 1212, 170200, 171500, 169600], ["20240311", 169500, 1369, 170400, 171700, 169300], ["20240312", 170500, 1275, 170500, 170800, 169500], ["20240313", 171100, 3326, 170500, 171400, 170000], ["20240314", 174700, 4867, 171100, 175000, 171100], ["20240315", 178800, 3313, 175000, 179000, 174700], ["20240318", 179500, 2742, 179800, 183200, 177800], ["20240319", 181400, 2916, 180000, 182500, 179500], ["20240320", 182300, 2529, 182500, 183900, 178600], ["20240321", 180800, 2321, 182300, 183000, 180200], ["20240322", 183300, 2219, 181200, 185000, 180800], ["20240325", 179900, 2001, 183300, 185000, 179900], ["20240326", 182000, 1155, 179900, 182900, 179400], ["20240327", 180000, 1845, 182000, 182000, 178300], ["20240328", 180200, 1839, 180000, 182900, 178300], ["20240329", 179400, 1691, 180300, 181100, 178700], ["20240401", 179900, 664, 179400, 180200, 177000], ["20240402", 181700, 764, 180100, 182000, 179900], ["20240403", 181500, 1216, 183700, 184700, 180500], ["20240404", 182500, 1737, 181500, 183600, 181000], ["20240405", 188000, 4812, 182500, 189800, 182500], ["20240408", 185000, 1615, 188000, 189500, 184600], ["20240409", 184300, 1839, 185000, 185300, 181700], ["20240411", 188000, 1546, 184300, 189500, 182100], ["20240412", 192400, 4939, 188000, 195900, 188000], ["20240415", 187500, 1830, 192400, 192500, 186800], ["20240416", 182700, 3188, 189900, 189900, 176000], ["20240417", 186300, 1781, 182700, 188500, 180700], ["20240418", 187000, 1933, 186000, 187400, 182700], ["20240419", 192500, 5282, 187000, 193600, 184500], ["20240422", 191100, 2337, 192600, 198000, 190200], ["20240423", 189500, 2056, 191200, 192800, 188600], ["20240424", 188800, 2625, 189500, 192500, 183200], ["20240425", 191300, 1222, 188900, 194600, 188900], ["20240426", 193800, 3958, 193000, 193800, 188900], ["20240429", 198300, 8098, 194000, 198400, 193100], ["20240430", 194600, 2575, 198600, 199900, 193900], ["20240502", 192000, 3712, 197800, 198000, 191600], ["20240503", 197000, 2048, 192000, 198400, 192000], ["20240507", 208000, 12688, 197000, 208500, 196000], ["20240508", 206500, 4201, 208000, 209500, 200000], ["20240509", 204000, 2346, 206500, 209000, 203000], ["20240510", 210000, 7974, 204000, 216000, 204000], ["20240513", 210000, 3880, 214000, 214500, 208000], ["20240514", 213000, 2943, 214500, 214500, 209000], ["20240516", 193600, 15769, 210000, 210000, 193500], ["20240517", 192400, 3626, 193600, 195700, 189100], ["20240520", 194100, 3276, 192500, 198100, 192500], ["20240521", 194000, 2283, 195800, 195800, 190800], ["20240522", 194500, 1946, 194000, 197500, 194000], ["20240523", 195500, 1857, 197300, 197800, 194500], ["20240524", 192500, 3945, 197200, 197200, 191600], ["20240527", 196800, 2275, 191800, 197000, 191000], ["20240528", 197000, 847, 198200, 198300, 193900], ["20240529", 199200, 4430, 197200, 205000, 195000], ["20240530", 199600, 2373, 205500, 209500, 198200], ["20240531", 201500, 2809, 199600, 201500, 194300], ["20240603", 201500, 3706, 201500, 202000, 198400], ["20240604", 199100, 1533, 201500, 202500, 199100], ["20240605", 201500, 1263, 199100, 202500, 198700], ["20240607", 201500, 807, 205000, 205000, 198600], ["20240610", 208500, 3725, 201500, 209500, 199700], ["20240611", 202500, 1386, 209000, 209000, 202000], ["20240612", 202500, 976, 202500, 204000, 200000], ["20240613", 200500, 786, 204000, 204000, 200500], ["20240614", 202000, 1629, 202000, 206000, 200500], ["20240617", 201000, 4616, 201000, 204000, 201000], ["20240618", 202500, 916, 201500, 202500, 201000], ["20240619", 201500, 1516, 204500, 206500, 199700], ["20240620", 202500, 1505, 202000, 202500, 199200], ["20240621", 199400, 2482, 202500, 203000, 199400], ["20240624", 198000, 2490, 199400, 199500, 194600], ["20240625", 199000, 1662, 198000, 199000, 196000], ["20240626", 201000, 1121, 199100, 201000, 199100], ["20240627", 203000, 1835, 201500, 204000, 200500], ["20240628", 203500, 3953, 203000, 204000, 199800], ["20240701", 210500, 5169, 203500, 214000, 203500], ["20240702", 207000, 2791, 210500, 212500, 201000], ["20240703", 208000, 2317, 207000, 210000, 202000], ["20240704", 207000, 2066, 208000, 208500, 203500], ["20240705", 206000, 1657, 207500, 211000, 205000], ["20240708", 204500, 1114, 206000, 206500, 204500], ["20240709", 205000, 983, 205000, 206000, 203500], ["20240710", 205000, 770, 205000, 205500, 204000], ["20240711", 210500, 2229, 205000, 212000, 205000], ["20240712", 210000, 935, 210500, 213500, 209000], ["20240715", 211000, 974, 210000, 212000, 209000], ["20240716", 209500, 1318, 211000, 212000, 207000], ["20240717", 209000, 1131, 209500, 210000, 207500], ["20240718", 207000, 1020, 209000, 211000, 207000], ["20240719", 208500, 1349, 207000, 208500, 205000], ["20240722", 208000, 1077, 208500, 209500, 206000], ["20240723", 207500, 1115, 208000, 210000, 206000], ["20240724", 208500, 867, 207500, 208500, 206500], ["20240725", 204500, 1884, 208500, 209000, 204500], ["20240726", 207000, 916, 204500, 207000, 204500], ["20240729", 208000, 1013, 207000, 208000, 207000], ["20240730", 208000, 1479, 208000, 208500, 205500], ["20240731", 203500, 1469, 208000, 208500, 203500], ["20240801", 205500, 858, 205000, 205500, 203500], ["20240802", 201000, 3175, 205500, 205500, 195100], ["20240805", 186500, 6270, 201000, 205000, 183000], ["20240806", 202500, 2371, 186800, 203000, 186800], ["20240807", 197600, 1272, 199600, 199700, 196500], ["20240808", 199500, 1699, 195200, 199500, 194500], ["20240809", 199500, 1110, 198200, 199800, 197900], ["20240812", 199100, 860, 199500, 200000, 197900], ["20240813", 201500, 2576, 199100, 205500, 197500], ["20240814", 204000, 1241, 201500, 207500, 201500], ["20240816", 203500, 1290, 204000, 206000, 201500], ["20240819", 203000, 1009, 203500, 204000, 202000], ["20240820", 203000, 1263, 203000, 203000, 200000], ["20240821", 199200, 959, 203000, 203000, 199200], ["20240822", 199200, 856, 201000, 201000, 199200], ["20240823", 197900, 581, 198300, 199900, 197600], ["20240826", 203000, 1879, 196900, 203000, 195400], ["20240827", 204000, 716, 203000, 204000, 200500], ["20240828", 202000, 1071, 204000, 204000, 200500], ["20240829", 203000, 820, 202000, 203000, 200000], ["20240830", 203500, 1137, 203000, 203500, 200500], ["20240902", 204500, 1210, 203500, 204500, 203500], ["20240903", 212500, 8626, 205000, 213000, 205000], ["20240904", 208000, 5908, 212000, 212000, 203500], ["20240905", 207000, 5100, 208000, 209500, 202500], ["20240906", 201500, 3775, 207000, 208000, 201500], ["20240909", 206000, 3811, 201500, 206000, 197000], ["20240910", 207500, 3641, 206000, 210000, 202000], ["20240911", 205500, 3008, 207500, 207500, 204000], ["20240912", 209000, 3480, 205500, 209500, 205500], ["20240913", 208000, 3583, 208500, 209500, 206000], ["20240919", 211500, 6756, 208000, 211500, 206000], ["20240920", 209500, 1326, 211500, 211500, 208000], ["20240923", 210000, 1421, 213000, 213000, 208500], ["20240924", 212000, 3779, 211000, 213000, 208500], ["20240925", 206500, 1689, 213000, 213000, 206500], ["20240926", 203000, 1599, 207000, 208000, 202000], ["20240927", 199800, 3141, 203000, 204500, 199800], ["20240930", 199100, 1299, 201000, 201000, 198300], ["20241002", 197900, 2889, 197100, 198100, 194700], ["20241004", 193800, 4184, 198000, 198000, 192800], ["20241007", 197500, 2642, 193000, 199500, 190700], ["20241008", 195800, 1321, 197400, 198700, 193700], ["20241010", 198300, 2200, 195900, 198700, 195000], ["20241011", 198800, 952, 198200, 199000, 196100], ["20241014", 198600, 1498, 198800, 198800, 196800], ["20241015", 203000, 1887, 198600, 203000, 197700], ["20241016", 204500, 2315, 202500, 205000, 197200], ["20241017", 200500, 389, 204500, 204500, 199100], ["20241018", 200500, 573, 200500, 203500, 199300], ["20241021", 201000, 209, 199600, 203000, 199600], ["20241022", 201000, 1180, 199700, 201500, 198100], ["20241023", 198800, 863, 198500, 200500, 198400], ["20241024", 198100, 480, 197600, 198800, 197300], ["20241025", 197400, 4210, 198000, 199300, 193700], ["20241028", 195800, 863, 195400, 198300, 195100], ["20241029", 199800, 1029, 197000, 201500, 195500], ["20241030", 197800, 536, 201000, 201000, 197300], ["20241031", 201500, 1230, 199400, 202000, 197100], ["20241101", 202500, 1626, 198000, 203000, 196300], ["20241104", 201000, 1771, 203000, 204000, 198000], ["20241105", 199400, 703, 203500, 203500, 199300], ["20241106", 200000, 422, 199800, 201000, 199000], ["20241107", 199100, 276, 200000, 201000, 198500], ["20241108", 198800, 968, 198500, 200000, 198500], ["20241111", 197600, 994, 197900, 198800, 196500], ["20241112", 194000, 2222, 197500, 197800, 194000], ["20241113", 195000, 1744, 193900, 195800, 192900], ["20241114", 197300, 3309, 195100, 200000, 193200], ["20241115", 194000, 5556, 196500, 197300, 190600], ["20241118", 190800, 1478, 194900, 194900, 190800], ["20241119", 186200, 4448, 192900, 192900, 186200], ["20241120", 192900, 2157, 186500, 193000, 184200], ["20241121", 192000, 1536, 189400, 193000, 187900], ["20241122", 201000, 8534, 193100, 207500, 192100], ["20241125", 201000, 2026, 201000, 202500, 198200], ["20241126", 192900, 6575, 201000, 202500, 191200], ["20241127", 190100, 3789, 193800, 193800, 189700], ["20241128", 190200, 1656, 190100, 194200, 188800], ["20241129", 191100, 1378, 191200, 194600, 190700], ["20241202", 194200, 1722, 188900, 194200, 188800], ["20241203", 197000, 2159, 194200, 198900, 191100], ["20241204", 197100, 1721, 196500, 199600, 192000], ["20241205", 195100, 2336, 199500, 199500, 191200], ["20241206", 189600, 4279, 192700, 195500, 189600], ["20241209", 191400, 5772, 189600, 191800, 186400], ["20241210", 194600, 3121, 190500, 194900, 190400], ["20241211", 199400, 6052, 194600, 199500, 194600], ["20241212", 194200, 33199, 199900, 202000, 193500], ["20241213", 195100, 5976, 195900, 202000, 191200], ["20241216", 191400, 2803, 195100, 197700, 191400], ["20241217", 192500, 1149, 192900, 192900, 191100], ["20241218", 191100, 1359, 192800, 192800, 190000], ["20241219", 188800, 2111, 188800, 190700, 187200], ["20241220", 185300, 2235, 187600, 190800, 185200], ["20241223", 185700, 1246, 186800, 187100, 184600], ["20241224", 188500, 1152, 185700, 190400, 185000], ["20241226", 189500, 1453, 190800, 193600, 189400], ["20241227", 188000, 560, 189500, 191900, 187700], ["20241230", 188000, 692, 193500, 193500, 188000], ["20250102", 185100, 1569, 188000, 188000, 184600], ["20250103", 183000, 1700, 184800, 186900, 183000], ["20250106", 181100, 1803, 183000, 183700, 180400], ["20250107", 181700, 1360, 180300, 182100, 180000], ["20250108", 181000, 883, 181500, 182500, 180500], ["20250109", 179600, 2782, 180600, 180600, 178900], ["20250110", 178000, 2488, 178600, 179300, 176800], ["20250113", 176200, 1971, 176500, 177600, 173200], ["20250114", 174800, 1426, 178000, 178000, 174000], ["20250115", 171000, 1606, 176000, 176000, 171000], ["20250116", 175000, 1276, 172600, 175000, 171600], ["20250117", 172400, 1156, 173200, 175600, 171000], ["20250120", 172400, 1590, 171300, 174400, 167500], ["20250121", 171000, 801, 171400, 174900, 170000], ["20250122", 172400, 750, 174000, 174000, 171300], ["20250123", 170500, 1085, 174800, 174800, 169900], ["20250124", 170600, 389, 173300, 173300, 170200], ["20250131", 170200, 990, 174700, 177000, 170200], ["20250203", 164200, 1913, 166900, 168600, 164200], ["20250204", 163800, 1220, 165500, 168400, 163500], ["20250205", 163600, 703, 165400, 165400, 163600], ["20250206", 169300, 2008, 170000, 170700, 164500], ["20250207", 171200, 853, 169300, 172000, 169300], ["20250210", 172500, 1854, 171200, 172500, 170400], ["20250211", 176000, 1096, 172500, 176000, 172500], ["20250212", 175900, 1572, 176000, 176600, 173800], ["20250213", 177400, 2291, 176600, 177800, 172700], ["20250214", 179000, 1030, 177400, 180400, 177400], ["20250217", 181200, 1628, 179000, 182700, 179000], ["20250218", 178700, 2558, 181200, 181900, 178400], ["20250219", 180200, 4079, 178700, 182500, 176900], ["20250220", 181900, 2296, 180200, 182300, 178000], ["20250221", 181300, 1198, 181900, 181900, 179900], ["20250224", 181900, 1917, 181300, 182500, 180400], ["20250225", 181400, 2905, 181900, 181900, 179400], ["20250226", 181400, 2421, 181400, 182400, 179900], ["20250227", 182100, 2470, 181400, 182300, 179900], ["20250228", 182000, 5086, 182100, 184900, 181800], ["20250304", 180300, 2763, 182000, 182000, 179100], ["20250305", 180200, 3024, 180300, 181500, 178100], ["20250306", 180500, 1913, 180200, 180500, 179500], ["20250307", 180400, 2550, 180500, 180500, 179100], ["20250310", 179700, 2145, 180400, 180400, 179000], ["20250311", 179700, 1858, 179700, 179700, 178000], ["20250312", 179400, 1723, 179700, 180100, 178200], ["20250313", 179500, 2371, 179400, 184000, 179400], ["20250314", 181700, 2307, 182600, 182700, 180000], ["20250317", 183500, 2484, 181700, 183500, 179600], ["20250318", 183400, 1880, 183500, 183500, 180900], ["20250319", 184400, 1652, 183400, 186800, 181900], ["20250320", 185900, 953, 184400, 185900, 184400], ["20250321", 181000, 1480, 185900, 185900, 181000], ["20250324", 183500, 778, 181100, 183500, 181100], ["20250325", 183900, 1261, 183300, 184300, 182200], ["20250326", 185400, 2229, 183900, 186300, 182500], ["20250327", 184400, 1368, 185400, 185400, 183000], ["20250328", 186300, 975, 186500, 186500, 184400], ["20250331", 186300, 3151, 186300, 186300, 180500], ["20250401", 185500, 3529, 186300, 186300, 182100], ["20250402", 183400, 2731, 185500, 185500, 182800], ["20250403", 182900, 3583, 183400, 183400, 178300], ["20250404", 178500, 1676, 182900, 183300, 177800], ["20250407", 173700, 1482, 176000, 176000, 171100], ["20250408", 172000, 1220, 174200, 174600, 170300], ["20250409", 170500, 1126, 172000, 173200, 170100], ["20250410", 176600, 2135, 170700, 179400, 170700], ["20250411", 200000, 2265, 175100, 200000, 174000], ["20250414", 182900, 3707, 195400, 195400, 182600], ["20250415", 187600, 2062, 182900, 187600, 181200], ["20250416", 184300, 1793, 187600, 187600, 183600], ["20250417", 189500, 1159, 184300, 190000, 184300], ["20250418", 186800, 1388, 188800, 188800, 186100], ["20250421", 187000, 1129, 186800, 187000, 185000], ["20250422", 189200, 1769, 185600, 189700, 185500], ["20250423", 188800, 1330, 189000, 189200, 187500], ["20250424", 189400, 1234, 188800, 189400, 188500], ["20250425", 189900, 1285, 189500, 191200, 188700], ["20250428", 191600, 3176, 189900, 192000, 189900], ["20250429", 192500, 1916, 191300, 192900, 189700], ["20250430", 191700, 2141, 192500, 192600, 190600], ["20250502", 190800, 1924, 191700, 192700, 188600], ["20250507", 188200, 2541, 190800, 191600, 188200], ["20250508", 196900, 3455, 188200, 196900, 188000], ["20250509", 191600, 2759, 192000, 192000, 189000], ["20250512", 189500, 1346, 191400, 191400, 188800], ["20250513", 187300, 1250, 189500, 190700, 187300], ["20250514", 190000, 1308, 189400, 192900, 187300], ["20250515", 186500, 1381, 190000, 190000, 186500], ["20250516", 184800, 1111, 186800, 187700, 184600], ["20250519", 181700, 1617, 184800, 185500, 179600], ["20250520", 179900, 1636, 181900, 181900, 179700], ["20250521", 181200, 2088, 180000, 182300, 179900], ["20250522", 184200, 2555, 181200, 184600, 178200], ["20250523", 181100, 3579, 184200, 184200, 178600], ["20250526", 179800, 1526, 180700, 180800, 178700], ["20250527", 178500, 2091, 179800, 179800, 176100], ["20250528", 182700, 2092, 178500, 183200, 176700], ["20250529", 182700, 2205, 182700, 184200, 181400], ["20250530", 182400, 2102, 182700, 184300, 181100], ["20250602", 184000, 3117, 182400, 184400, 179100], ["20250604", 184500, 2092, 184000, 186000, 182300], ["20250605", 184600, 2845, 184400, 187000, 180100], ["20250609", 183300, 3067, 184600, 184600, 181300], ["20250610", 179800, 1826, 181100, 182000, 179800], ["20250611", 179800, 2116, 179400, 181300, 175900], ["20250612", 184800, 5476, 178000, 184800, 177500], ["20250613", 177900, 2280, 183000, 183000, 177500], ["20250616", 179500, 1166, 180200, 180200, 175900], ["20250617", 177900, 3108, 179500, 179600, 177000], ["20250618", 175500, 2532, 177900, 182900, 175500], ["20250619", 174000, 841, 173900, 175400, 173900], ["20250620", 172000, 2191, 175700, 175700, 171400], ["20250623", 168100, 2624, 171700, 172000, 168100], ["20250624", 168800, 2239, 170200, 171000, 168600], ["20250625", 169300, 2057, 168900, 171000, 168900], ["20250626", 169300, 2764, 169400, 170300, 168900], ["20250627", 166600, 3090, 171900, 171900, 166500], ["20250630", 163900, 5106, 166500, 168900, 163800], ["20250701", 166800, 3924, 163900, 168000, 163500], ["20250702", 168800, 3136, 166800, 169500, 166100], ["20250703", 168400, 1920, 168800, 170500, 167400], ["20250704", 167000, 2375, 168400, 168800, 166600], ["20250707", 163600, 10326, 171500, 171500, 163100], ["20250708", 161700, 5552, 165000, 165000, 161000], ["20250709", 162300, 3569, 161100, 163400, 161100], ["20250710", 167000, 4654, 164000, 167000, 163200], ["20250711", 167200, 1458, 166100, 167400, 165900], ["20250714", 164500, 2786, 167200, 167200, 164200], ["20250715", 161600, 4315, 164500, 164500, 161600], ["20250716", 161400, 2923, 161600, 163500, 160700], ["20250717", 162800, 2770, 161400, 162800, 160200], ["20250718", 164000, 2858, 162800, 164400, 162100], ["20250721", 163500, 2199, 164000, 164900, 163400], ["20250722", 164300, 1583, 163500, 164900, 163500], ["20250723", 163600, 2919, 164300, 165000, 162500], ["20250724", 162200, 3920, 163600, 163600, 159900], ["20250725", 160400, 1829, 161900, 161900, 159800], ["20250728", 161100, 1578, 160400, 161100, 159600], ["20250729", 162200, 2485, 161100, 162500, 159800], ["20250730", 163900, 2284, 162200, 163900, 161300], ["20250731", 165600, 3407, 163900, 166100, 161800], ["20250801", 163500, 2307, 165600, 165600, 161000], ["20250804", 160200, 3368, 163100, 163400, 160000], ["20250805", 162200, 3125, 160400, 162700, 159600], ["20250806", 160000, 2742, 161800, 161800, 159700], ["20250807", 159000, 2816, 160000, 160000, 158700], ["20250808", 160300, 4308, 159100, 161000, 158900], ["20250811", 160700, 1117, 160200, 161000, 159000], ["20250812", 163400, 2736, 160700, 164100, 159700], ["20250813", 163500, 1855, 163400, 164200, 161900], ["20250814", 163500, 2722, 163400, 163500, 162200], ["20250818", 157000, 4657, 159400, 159400, 155000], ["20250819", 157500, 3027, 157000, 158000, 156100], ["20250820", 155300, 2621, 157500, 157700, 155100], ["20250821", 151500, 3660, 155400, 156000, 151500], ["20250822", 148400, 6722, 151500, 152000, 146000], ["20250825", 145800, 5053, 148400, 148500, 145400], ["20250826", 139300, 32480, 145800, 147300, 137100], ["20250827", 148300, 8505, 140600, 149400, 140600], ["20250828", 148000, 3242, 148300, 149700, 146000], ["20250829", 146800, 4314, 148700, 149700, 145400], ["20250901", 147800, 2600, 146800, 148500, 145000], ["20250902", 147700, 1745, 146500, 147900, 145400], ["20250903", 145400, 3237, 145700, 146800, 144600], ["20250904", 151800, 3304, 144600, 151900, 144600], ["20250905", 152700, 2003, 150300, 152700, 150000], ["20250908", 149300, 1303, 151200, 152100, 149000], ["20250909", 149300, 2281, 151800, 151800, 147600], ["20250910", 152200, 2169, 146500, 152500, 146500], ["20250911", 155000, 3462, 152200, 155000, 152200], ["20250912", 154600, 2573, 155000, 155500, 153300], ["20250915", 155300, 1620, 154600, 155400, 154600], ["20250916", 155500, 1197, 155300, 155500, 155300], ["20250917", 155900, 1366, 155500, 155900, 155500], ["20250918", 157000, 2198, 155900, 157000, 155900], ["20250919", 157000, 907, 157000, 157500, 157000], ["20250922", 157200, 815, 157100, 157850, 157000], ["20250923", 157500, 1755, 157200, 157700, 157200], ["20250924", 161400, 4272, 158000, 161400, 157700], ["20250925", 153600, 3434, 161400, 161900, 152700], ["20250926", 152000, 1600, 153600, 153800, 148200], ["20250929", 152500, 1668, 153500, 155200, 151100], ["20250930", 150000, 1504, 151000, 153100, 150000], ["20251001", 153900, 1994, 150000, 156100, 150000], ["20251002", 156700, 3457, 154000, 158000, 153100], ["20251010", 158700, 3063, 152300, 158700, 151500], ["20251013", 153000, 1943, 157600, 157600, 151400], ["20251014", 152200, 5125, 150300, 156500, 149600], ["20251015", 156000, 3020, 150600, 156000, 150600], ["20251016", 160900, 4027, 156100, 161000, 156100], ["20251017", 158000, 1959, 159300, 160800, 158000], ["20251020", 158500, 2404, 158000, 158800, 156500], ["20251021", 157600, 2690, 158500, 159000, 156600], ["20251022", 157800, 2224, 157600, 158100, 155500], ["20251023", 155400, 2311, 157800, 157900, 155100], ["20251024", 155400, 1482, 155400, 155600, 154100], ["20251027", 154500, 2462, 155400, 157000, 154400], ["20251028", 156000, 2873, 154500, 156700, 153600], ["20251029", 153200, 3475, 156000, 158500, 153200], ["20251030", 149000, 4012, 153200, 154800, 147500], ["20251031", 151200, 3435, 149000, 151500, 147000], ["20251103", 148500, 3748, 151200, 151400, 148200], ["20251104", 147100, 4177, 148500, 159000, 147000], ["20251105", 147600, 3604, 149300, 149800, 146400], ["20251106", 148400, 3201, 147600, 153400, 146800], ["20251107", 148000, 2020, 148400, 149100, 146300], ["20251110", 146000, 3357, 148000, 150600, 145800], ["20251111", 146100, 2594, 146000, 147400, 146000], ["20251112", 146800, 2876, 146100, 147100, 146100], ["20251113", 146100, 2254, 146200, 147500, 146000], ["20251114", 146100, 1992, 147500, 148700, 146100], ["20251117", 146700, 4010, 146100, 147200, 144700], ["20251118", 144200, 3134, 146700, 146700, 142000], ["20251119", 143900, 2817, 144200, 144200, 142900], ["20251120", 145000, 3285, 143900, 145800, 143900], ["20251121", 146200, 3672, 145000, 147300, 142400], ["20251124", 147100, 4304, 146200, 151600, 145200], ["20251125", 144800, 2859, 147100, 147100, 143600], ["20251126", 145700, 1595, 144800, 145900, 144800], ["20251127", 147900, 1935, 145700, 148300, 145700], ["20251128", 150100, 2224, 147900, 150100, 147900], ["20251201", 147100, 2653, 150100, 150100, 146800], ["20251202", 147600, 2038, 147100, 149700, 147100], ["20251203", 153700, 5203, 147600, 153800, 147600], ["20251204", 152700, 4770, 153700, 156000, 150100], ["20251205", 154000, 3243, 152600, 154400, 151700], ["20251208", 151700, 2544, 155500, 155500, 150100], ["20251209", 153600, 1414, 151500, 154800, 151300], ["20251210", 156900, 3098, 153700, 158400, 153600], ["20251211", 156500, 4907, 158400, 159700, 151100], ["20251212", 154600, 3416, 156500, 157900, 154600], ["20251215", 151500, 2554, 154600, 158500, 151500], ["20251216", 152900, 2065, 151500, 152900, 150300], ["20251217", 154300, 1626, 153300, 155900, 152900], ["20251218", 151700, 1767, 154300, 155700, 151700], ["20251219", 156500, 1371, 153800, 156700, 152500], ["20251222", 155700, 2647, 158100, 159000, 155500], ["20251223", 154300, 1822, 155700, 157300, 154000], ["20251224", 154400, 1986, 154400, 156000, 154300], ["20251226", 154900, 1044, 154600, 158400, 154000], ["20251229", 149700, 1115, 151200, 151200, 148600], ["20251230", 150300, 1197, 148900, 150900, 147000], ["20260102", 150400, 1403, 150300, 151500, 150300], ["20260105", 148100, 3600, 150400, 151800, 146500], ["20260106", 145800, 2577, 148100, 148100, 145600], ["20260107", 145600, 1683, 143900, 147200, 143600], ["20260108", 146500, 2717, 144600, 147200, 144100], ["20260109", 147400, 3959, 146500, 148300, 145100], ["20260112", 148400, 1836, 147500, 149400, 146100], ["20260113", 148500, 2476, 150000, 151900, 148400], ["20260114", 147000, 2850, 151200, 151200, 147000], ["20260115", 147800, 1965, 147000, 149000, 147000], ["20260116", 146700, 1927, 147800, 148200, 146100], ["20260119", 146000, 2139, 146700, 147900, 145800], ["20260120", 146500, 2069, 146000, 147900, 146000], ["20260121", 143000, 2544, 148100, 150600, 143000], ["20260122", 142100, 2890, 143000, 145200, 142100], ["20260123", 143500, 2888, 142100, 145300, 141600], ["20260126", 141500, 3151, 143500, 145100, 141500], ["20260127", 141000, 2342, 141600, 142600, 141000], ["20260128", 139600, 3687, 141000, 142700, 139200], ["20260129", 140500, 4157, 139600, 140500, 137100], ["20260130", 139000, 5010, 140500, 140500, 138000], ["20260202", 135300, 4124, 141400, 141400, 135300], ["20260203", 138200, 2680, 138100, 138500, 136300], ["20260204", 140000, 5064, 138200, 140300, 137500], ["20260205", 139900, 8573, 139900, 140900, 138000], ["20260206", 140700, 12644, 139900, 141300, 132500], ["20260209", 145000, 3213, 141900, 145000, 141100], ["20260210", 148900, 4097, 145000, 149800, 145000], ["20260211", 149400, 3801, 148900, 151100, 148900], ["20260212", 156000, 6490, 151500, 156000, 150000], ["20260213", 151600, 6279, 154500, 154900, 149500], ["20260219", 152000, 4185, 151600, 153700, 151600], ["20260220", 152600, 5482, 152100, 153400, 150500], ["20260223", 153200, 5699, 152600, 153700, 150900], ["20260224", 154300, 3642, 153200, 154900, 153200], ["20260225", 149600, 5463, 154300, 154800, 149600], ["20260226", 145200, 3435, 148400, 148800, 144200], ["20260227", 141700, 5251, 145700, 145700, 140900], ["20260303", 140000, 4744, 142000, 143700, 139800], ["20260304", 130000, 5375, 140000, 140000, 130000], ["20260305", 139400, 4711, 134700, 141500, 132900], ["20260306", 142100, 5689, 139400, 144200, 138100], ["20260309", 140000, 3151, 142100, 142100, 136600], ["20260310", 140500, 1981, 138700, 140900, 137600], ["20260311", 138800, 1851, 141000, 141000, 137900], ["20260312", 150000, 3029, 138500, 150000, 137500], ["20260313", 141200, 3803, 141400, 141600, 138500], ["20260316", 138000, 1148, 140000, 141500, 138000], ["20260317", 137700, 894, 136800, 138700, 136800], ["20260318", 139300, 2897, 137900, 140400, 137700], ["20260319", 135600, 1869, 138000, 138400, 135600], ["20260320", 137400, 1499, 135700, 138200, 135700], ["20260323", 130000, 4291, 137400, 137400, 130000], ["20260324", 132200, 1582, 135200, 135200, 130200], ["20260325", 136600, 3313, 134600, 136700, 132300], ["20260326", 137500, 2678, 136700, 137900, 135000], ["20260327", 135800, 3671, 137500, 137500, 132000], ["20260330", 138000, 3854, 135800, 138000, 131700], ["20260331", 134800, 3716, 137500, 137500, 133100], ["20260401", 136200, 4524, 136100, 137900, 134800], ["20260402", 131100, 3510, 134900, 135500, 131100], ["20260403", 134400, 5412, 131400, 136500, 131400], ["20260406", 134100, 1232, 134100, 134100, 131500], ["20260407", 132000, 2689, 131500, 132500, 130200], ["20260408", 132000, 4871, 135300, 135400, 132000], ["20260409", 134400, 4363, 132400, 135700, 132100], ["20260410", 135500, 6541, 133100, 137200, 133100], ["20260413", 133500, 7911, 133700, 133900, 131700], ["20260414", 137300, 4278, 133500, 137600, 133500], ["20260415", 137300, 6532, 138100, 138700, 135400], ["20260416", 139400, 5759, 137300, 139400, 134900], ["20260417", 139900, 3607, 138000, 140000, 137300], ["20260420", 140600, 1718, 140500, 141300, 139900], ["20260421", 140900, 3039, 140600, 141700, 139200], ["20260422", 139600, 4184, 140900, 142100, 134600], ["20260423", 141900, 4991, 139600, 141900, 137800], ["20260424", 142800, 7697, 141900, 145200, 141000], ["20260427", 145500, 5581, 142800, 146500, 142800], ["20260428", 147200, 7088, 145500, 147200, 144000], ["20260429", 148700, 6482, 148600, 148800, 146400], ["20260430", 151800, 7172, 148700, 153300, 147700], ["20260504", 151900, 5871, 152400, 152700, 147300], ["20260506", 143300, 5816, 151900, 152400, 143200], ["20260507", 142400, 5949, 143300, 143800, 140000], ["20260508", 144600, 3805, 142400, 144900, 142400], ["20260511", 140500, 4221, 144600, 146100, 139100], ["20260512", 141400, 4928, 140500, 141600, 136300], ["20260513", 136200, 4012, 141300, 141300, 136000], ["20260514", 140900, 6048, 136200, 141400, 134150], ["20260515", 136000, 4175, 140900, 143300, 136000], ["20260518", 132400, 3919, 136000, 138700, 131600], ["20260519", 130400, 5409, 132400, 134300, 128900], ["20260520", 127000, 6299, 130400, 133600, 125800], ["20260521", 125800, 4144, 127800, 131400, 125600], ["20260522", 127000, 5033, 129800, 129800, 125800], ["20260526", 121900, 8050, 127000, 129400, 120000], ["20260527", 115500, 5920, 121900, 123100, 115200], ["20260528", 119900, 5463, 115500, 120200, 113900], ["20260529", 120500, 3926, 119200, 121500, 117300], ["20260601", 116000, 4649, 118600, 120400, 115300], ["20260602", 118400, 6696, 119100, 123700, 113000], ["20260604", 122100, 9010, 123300, 123300, 117700], ["20260605", 119700, 3709, 122000, 123700, 118100], ["20260608", 117500, 3273, 118000, 118000, 114600], ["20260609", 116000, 4784, 116000, 121800, 116000], ["20260610", 119200, 3371, 115400, 119200, 113600], ["20260611", 127400, 13303, 118000, 129900, 115200], ["20260612", 120500, 7477, 128600, 129900, 120500], ["20260615", 122300, 7335, 125600, 125600, 120800], ["20260616", 125500, 5112, 122300, 126800, 122300], ["20260617", 122400, 6405, 128000, 128000, 122400], ["20260618", 122700, 4231, 122400, 125500, 122400], ["20260619", 118500, 6052, 122700, 124900, 115600], ["20260622", 116500, 3869, 118500, 121900, 116500], ["20260623", 114100, 4453, 119900, 119900, 113600], ["20260624", 110500, 5902, 114100, 116500, 109900], ["20260625", 113200, 2944, 113400, 115200, 111600], ["20260626", 112400, 4890, 113200, 115100, 109100], ["20260629", 124000, 4585, 114400, 124000, 113200], ["20260630", 116800, 5921, 122800, 122800, 115000], ["20260701", 121000, 5243, 117400, 121900, 114500], ["20260702", 122900, 2528, 121000, 125000, 117000], ["20260703", 125800, 9913, 122900, 126400, 120800], ["20260706", 119500, 4022, 129800, 129800, 118200], ["20260707", 122900, 3469, 119500, 122900, 118100], ["20260708", 123900, 3986, 122900, 124100, 119200], ["20260709", 134900, 14547, 128000, 138300, 125100], ["20260710", 120800, 8165, 134900, 134900, 120500], ["20260713", 122000, 3273, 120800, 123100, 118900], ["20260714", 120200, 4139, 122000, 123800, 119800], ["20260715", 122000, 9409, 120400, 124700, 120200], ["20260716", 123900, 3145, 122000, 124800, 122000], ["20260720", 123000, 3752, 123900, 124600, 119400], ["20260721", 120400, 6803, 123000, 124300, 119600], ["20260722", 121100, 6518, 120900, 124800, 120900], ["20260723", 123800, 5870, 121200, 125200, 121200], ["20260724", 125700, 4052, 123800, 126800, 122700], ["20260727", 125900, 3044, 125800, 129000, 125700], ["20260728", 123500, 3018, 125900, 127400, 122000], ["20260729", 121900, 6001, 123500, 127700, 119900], ["20260730", 126900, 8566, 125800, 127700, 122700], ["20260731", 123200, 7908, 126900, 127900, 120300], ["20260803", 119900, 7333, 123200, 124900, 118400], ["20260804", 120000, 4076, 119900, 121900, 118500], ["20260805", 118400, 5829, 120000, 123100, 118200], ["20260806", 123600, 3818, 119300, 123600, 118400], ["20260807", 124400, 6832, 123600, 124400, 119900], ["20260810", 123200, 3706, 124400, 124800, 121200], ["20260811", 125700, 3186, 123200, 126200, 123200], ["20260812", 121300, 4268, 125700, 127900, 121300], ["20260813", 129500, 6697, 121400, 129500, 120100], ["20260814", 129400, 10625, 129500, 129500, 123000], ["20260818", 130300, 9427, 129400, 130300, 125400], ["20260819", 129300, 4376, 130300, 130300, 120800], ["20260820", 121700, 7079, 129300, 129300, 119500], ["20260821", 124300, 5666, 121700, 124300, 119500], ["20260824", 131800, 12620, 124300, 132600, 123500], ["20260825", 134500, 5659, 131800, 135000, 129800], ["20260826", 137200, 3848, 134500, 137200, 132100], ["20260827", 135800, 6429, 138000, 141000, 135100], ["20260828", 138800, 3395, 133600, 138800, 132300], ["20260831", 138300, 1089, 137500, 139000, 136000], ["20260901", 138000, 2529, 134200, 139300, 134200], ["20260902", 128400, 1837, 132700, 135000, 128000], ["20260903", 131400, 1736, 127100, 133600, 127000], ["20260904", 130000, 2744, 137500, 137500, 128300], ["20260907", 131800, 1844, 131000, 131800, 128200], ["20260908", 130400, 1335, 134400, 134400, 129200], ["20260909", 129200, 713, 129000, 129800, 128000], ["20260910", 133000, 5879, 126800, 133600, 126800], ["20260911", 135500, 3764, 129900, 136500, 129500], ["20260914", 135000, 1897, 131900, 135000, 128900], ["20260915", 133000, 2277, 132300, 135000, 131000], ["20260916", 134400, 2576, 134600, 135000, 130100], ["20260917", 133900, 1476, 135100, 135100, 132200], ["20260918", 133300, 1622, 136900, 137500, 133200], ["20260921", 136200, 919, 131900, 136300, 131500], ["20260922", 136200, 1276, 137200, 137600, 135000], ["20260923", 136600, 1285, 137500, 137500, 135600], ["20260928", 138600, 2587, 136800, 138600, 135200], ["20260929", 137000, 2892, 138700, 138700, 134400], ["20260930", 136800, 2829, 136900, 137700, 132300], ["20261001", 134100, 1726, 138600, 138600, 133700], ["20261002", 134300, 1018, 132800, 134600, 132800], ["20261006", 136600, 2329, 137700, 137700, 133700], ["20261007", 139700, 2439, 136400, 139700, 134600], ["20261008", 140600, 3895, 136900, 141800, 135100], ["20261012", 140500, 4099, 139800, 141300, 137800], ["20261013", 140000, 3709, 138900, 142300, 137000], ["20261014", 139600, 2885, 141600, 141600, 137500], ["20261015", 139900, 2231, 141300, 141500, 136300]], "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/002840.json", "page_url": "https://aikstockdata.com/s/002840", "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"}