{"schema_version": "1.0", "@type": "Dataset", "code": "004890", "name_ko": "동일산업", "name": "동일산업(004890) 일별 시세(종가·거래량·시가·고가·저가) 1659일", "as_of": "20261007", "period": {"from": "20200102", "to": "20261007"}, "count": 1659, "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", 57600, 7241, 57800, 58400, 57200], ["20200103", 57800, 1493, 57900, 57900, 56800], ["20200106", 57400, 1130, 57300, 57700, 57200], ["20200107", 57200, 908, 57100, 57900, 57100], ["20200108", 56400, 3630, 56600, 57700, 56200], ["20200109", 56300, 1735, 56400, 56400, 56200], ["20200110", 56300, 971, 56900, 57500, 56000], ["20200113", 56100, 327, 56300, 56300, 55800], ["20200114", 56200, 401, 56300, 56300, 55700], ["20200115", 56200, 741, 56200, 56200, 55700], ["20200116", 56200, 1299, 56200, 56700, 56000], ["20200117", 55800, 1503, 55900, 56200, 55300], ["20200120", 55600, 426, 55600, 55700, 55400], ["20200121", 55500, 987, 55700, 55700, 54800], ["20200122", 55200, 458, 56000, 56000, 54900], ["20200123", 54700, 1314, 54900, 55900, 54300], ["20200128", 53300, 2285, 54300, 54300, 52700], ["20200129", 53200, 1189, 54300, 54300, 53000], ["20200130", 53200, 1325, 53500, 53900, 52700], ["20200131", 53200, 172, 52600, 53700, 52600], ["20200203", 53000, 1160, 53500, 53500, 52000], ["20200204", 52300, 786, 52800, 52800, 52100], ["20200205", 52700, 2053, 53000, 53000, 51700], ["20200206", 53000, 1326, 53000, 53200, 52400], ["20200207", 53400, 174, 53700, 53700, 53000], ["20200210", 53400, 347, 53900, 53900, 53300], ["20200211", 53400, 526, 53800, 53800, 52900], ["20200212", 53000, 1517, 52700, 54000, 52600], ["20200213", 52900, 990, 53000, 53700, 52600], ["20200214", 52700, 971, 52300, 53900, 52000], ["20200217", 52500, 1034, 52700, 52700, 51800], ["20200218", 52200, 1235, 52000, 52400, 51900], ["20200219", 52500, 1656, 52000, 52500, 52000], ["20200220", 52700, 6179, 52100, 52800, 51900], ["20200221", 52800, 1728, 52200, 52900, 52000], ["20200224", 52100, 3900, 52100, 52800, 52000], ["20200225", 52600, 695, 51900, 53000, 51600], ["20200226", 52600, 1373, 52000, 52700, 51800], ["20200227", 52300, 2270, 52100, 52400, 51900], ["20200228", 50600, 6098, 52000, 52000, 50600], ["20200302", 51300, 22019, 50000, 52000, 50000], ["20200303", 51500, 1406, 52000, 52000, 50900], ["20200304", 52200, 1256, 50400, 52500, 50400], ["20200305", 52400, 360, 52500, 52500, 52100], ["20200306", 52200, 884, 50900, 53000, 50700], ["20200309", 51200, 857, 52200, 52200, 50800], ["20200310", 50800, 2581, 50500, 51000, 50000], ["20200311", 51200, 2297, 50600, 52700, 50300], ["20200312", 50000, 4508, 50000, 51000, 49300], ["20200313", 44950, 15800, 47000, 49000, 40450], ["20200316", 44650, 6488, 43700, 46950, 43150], ["20200317", 44850, 2822, 43000, 45000, 43000], ["20200318", 44950, 9374, 45000, 49000, 44400], ["20200319", 40000, 33157, 46600, 46600, 39500], ["20200320", 40750, 7743, 40000, 41000, 38400], ["20200323", 40000, 26339, 40900, 40900, 38500], ["20200324", 41800, 1415, 40900, 41950, 38750], ["20200325", 43750, 6738, 41050, 44000, 41050], ["20200326", 45050, 5053, 44900, 45950, 44000], ["20200327", 45250, 5725, 44050, 45800, 44000], ["20200330", 45050, 1514, 43000, 45200, 43000], ["20200331", 45500, 7032, 44150, 45900, 44150], ["20200401", 44950, 3892, 45800, 45800, 44500], ["20200402", 45700, 2481, 44550, 45900, 44000], ["20200403", 45400, 14195, 45900, 45900, 45000], ["20200406", 46200, 5083, 45900, 46200, 45250], ["20200407", 47200, 4046, 46200, 48000, 46200], ["20200408", 47800, 5232, 48200, 48650, 46750], ["20200409", 47550, 4990, 47050, 48700, 46800], ["20200410", 48050, 2265, 46750, 48250, 46700], ["20200413", 48550, 882, 46400, 48650, 46400], ["20200414", 49350, 954, 48650, 49400, 48600], ["20200416", 49700, 765, 47350, 49950, 47350], ["20200417", 48950, 1526, 47800, 49700, 47800], ["20200420", 49000, 3364, 49550, 49550, 48250], ["20200421", 49300, 6363, 49000, 49500, 48250], ["20200422", 48950, 1126, 48550, 50900, 48550], ["20200423", 49150, 2396, 50800, 50800, 49000], ["20200424", 49150, 1007, 49950, 49950, 49050], ["20200427", 49650, 2334, 50800, 50800, 49150], ["20200428", 49700, 2320, 49250, 49750, 49150], ["20200429", 50800, 1739, 49250, 50800, 49250], ["20200504", 50900, 3893, 49600, 51000, 49600], ["20200506", 50900, 1571, 50900, 50900, 50300], ["20200507", 51100, 1236, 51000, 51500, 50700], ["20200508", 51400, 2321, 51600, 51600, 51000], ["20200511", 52400, 2334, 51300, 52500, 50900], ["20200512", 52500, 154, 52400, 52800, 51900], ["20200513", 52400, 1112, 52200, 52500, 51700], ["20200514", 52400, 173, 52300, 52400, 52000], ["20200515", 52200, 811, 52300, 52400, 51700], ["20200518", 52100, 471, 51800, 52200, 51700], ["20200519", 52100, 2971, 52000, 52100, 51200], ["20200520", 54600, 5928, 52200, 54700, 51900], ["20200521", 54100, 3471, 55000, 55500, 53100], ["20200522", 54000, 438, 54100, 54100, 53600], ["20200525", 55000, 6019, 53900, 55000, 53900], ["20200526", 55700, 3568, 54600, 55900, 54600], ["20200527", 56000, 11013, 55900, 56100, 55700], ["20200528", 55500, 6819, 56000, 56400, 55500], ["20200529", 55900, 267, 56000, 56000, 55600], ["20200601", 55700, 216, 56400, 56400, 55400], ["20200602", 56000, 1113, 55700, 56000, 55300], ["20200603", 56200, 2540, 55700, 56400, 55300], ["20200604", 55900, 1412, 56700, 56700, 55600], ["20200605", 55700, 1889, 55700, 56000, 55500], ["20200608", 55100, 3008, 55000, 55500, 55000], ["20200609", 55400, 2702, 55400, 56300, 54900], ["20200610", 56100, 1810, 55400, 56100, 55200], ["20200611", 56000, 2942, 55300, 56600, 55100], ["20200612", 55700, 2495, 55000, 55700, 55000], ["20200615", 55500, 3367, 57300, 57300, 54600], ["20200616", 55800, 918, 55500, 56500, 55500], ["20200617", 55800, 3403, 55700, 56000, 55100], ["20200618", 56100, 1709, 55800, 56100, 55600], ["20200619", 57700, 761, 56300, 57800, 55800], ["20200622", 57600, 6961, 57900, 58600, 57400], ["20200623", 57600, 4299, 56000, 57800, 56000], ["20200624", 58100, 1149, 57600, 59200, 57600], ["20200625", 58100, 1807, 57900, 58900, 57600], ["20200626", 58100, 1086, 58800, 58800, 58000], ["20200629", 57400, 2039, 57300, 57800, 57000], ["20200630", 57600, 836, 57200, 57900, 57200], ["20200701", 57900, 476, 57200, 58000, 57200], ["20200702", 57900, 825, 57900, 57900, 57500], ["20200703", 59400, 2389, 58000, 59500, 57600], ["20200706", 59000, 1450, 59000, 59200, 58200], ["20200707", 59700, 1796, 59500, 60200, 59000], ["20200708", 60100, 1666, 59700, 60300, 59400], ["20200709", 60600, 4126, 59000, 60900, 59000], ["20200710", 62500, 9415, 61000, 62700, 60100], ["20200713", 63100, 1785, 62500, 63300, 61500], ["20200714", 64800, 6183, 63000, 64800, 62600], ["20200715", 64400, 6964, 65400, 65900, 63500], ["20200716", 64200, 1692, 65500, 65500, 63500], ["20200717", 65600, 4503, 63000, 65700, 63000], ["20200720", 67000, 13479, 66100, 67200, 65100], ["20200721", 67400, 1284, 67400, 67400, 66200], ["20200722", 67400, 2723, 65200, 68000, 63400], ["20200723", 67300, 2381, 68000, 68000, 66800], ["20200724", 68300, 13540, 65700, 68300, 65700], ["20200727", 69000, 13738, 68100, 69400, 68100], ["20200728", 69500, 3788, 69800, 69800, 69000], ["20200729", 69200, 4777, 69800, 69900, 69000], ["20200730", 69200, 2384, 69200, 69700, 69000], ["20200731", 69100, 3708, 69200, 69700, 69000], ["20200803", 68800, 1459, 69700, 69700, 68800], ["20200804", 69200, 1228, 69000, 69500, 68900], ["20200805", 69100, 2948, 67600, 69800, 67600], ["20200806", 69000, 3930, 69100, 69400, 68600], ["20200807", 69000, 4690, 69000, 69300, 68900], ["20200810", 69000, 2253, 69500, 69500, 68800], ["20200811", 69000, 7371, 68900, 69200, 68800], ["20200812", 68900, 3426, 69000, 69500, 68800], ["20200813", 69100, 9471, 68900, 69800, 68800], ["20200814", 69200, 9192, 69600, 69600, 69000], ["20200818", 69100, 3527, 69700, 69700, 68600], ["20200819", 69100, 2598, 69100, 69700, 66500], ["20200820", 68800, 6562, 69000, 69000, 67200], ["20200821", 69300, 2083, 68800, 69400, 68500], ["20200824", 69300, 999, 69000, 69400, 68800], ["20200825", 69500, 3180, 69000, 69500, 68900], ["20200826", 69500, 1308, 69500, 70400, 69000], ["20200827", 69200, 851, 69000, 69300, 69000], ["20200828", 69500, 723, 69500, 69700, 69000], ["20200831", 69500, 305, 69500, 69500, 69100], ["20200901", 69400, 976, 69000, 69500, 69000], ["20200902", 69900, 1915, 69700, 69900, 69000], ["20200903", 69900, 7319, 69500, 70300, 69400], ["20200904", 70400, 991, 70000, 70500, 69000], ["20200907", 70000, 4222, 70400, 70500, 69800], ["20200908", 70000, 2774, 70400, 70400, 69900], ["20200909", 69900, 4480, 69700, 70000, 69400], ["20200910", 69900, 2770, 69600, 69900, 69300], ["20200911", 70000, 2220, 70000, 70000, 69200], ["20200914", 70000, 975, 69100, 70000, 69100], ["20200915", 69900, 241, 69900, 69900, 69400], ["20200916", 69700, 1948, 69700, 69700, 69400], ["20200917", 69700, 1371, 69500, 69800, 69500], ["20200918", 69800, 533, 69500, 69800, 69500], ["20200921", 69700, 10833, 69800, 69800, 69200], ["20200922", 69400, 6659, 69400, 69500, 69200], ["20200923", 69500, 3293, 69300, 69500, 69200], ["20200924", 69100, 2167, 69300, 69500, 68700], ["20200925", 68700, 1029, 69000, 69200, 68600], ["20200928", 68700, 2121, 68700, 69500, 68500], ["20200929", 69000, 787, 68700, 69000, 68600], ["20201005", 69000, 155, 68900, 69000, 68800], ["20201006", 68900, 403, 69100, 69100, 68700], ["20201007", 68800, 107, 68700, 68900, 68700], ["20201008", 68700, 1991, 68700, 68900, 68400], ["20201012", 68800, 191, 68700, 69000, 68600], ["20201013", 68700, 1865, 69700, 69700, 68200], ["20201014", 68500, 2295, 68500, 68800, 68200], ["20201015", 68500, 2301, 69300, 69300, 68200], ["20201016", 68500, 1463, 68400, 68500, 68100], ["20201019", 68500, 9468, 68400, 68900, 68000], ["20201020", 68500, 1839, 68400, 69000, 68300], ["20201021", 69000, 1551, 68800, 69000, 68500], ["20201022", 68900, 884, 68300, 69300, 68300], ["20201023", 68500, 765, 68500, 68500, 68300], ["20201026", 68500, 1913, 68800, 68800, 68100], ["20201027", 68400, 470, 68300, 68500, 68300], ["20201028", 68400, 2562, 68400, 68700, 68100], ["20201029", 68400, 5433, 68000, 69300, 67900], ["20201030", 68600, 383, 69100, 69100, 68200], ["20201102", 68500, 388, 68100, 68500, 68100], ["20201103", 68500, 1129, 68500, 68600, 68200], ["20201104", 68500, 40, 68600, 68600, 68300], ["20201105", 68500, 642, 68500, 68500, 68300], ["20201106", 68500, 592, 68500, 68600, 68100], ["20201109", 68500, 1291, 68500, 68700, 68300], ["20201110", 68600, 2639, 68800, 68800, 68100], ["20201111", 68500, 152, 68600, 68700, 68400], ["20201112", 68700, 809, 68700, 68800, 68400], ["20201113", 69000, 1607, 68700, 69100, 68600], ["20201116", 69100, 703, 69000, 69300, 68800], ["20201117", 68700, 743, 69100, 69100, 68600], ["20201118", 68600, 550, 68700, 69200, 68600], ["20201119", 68700, 317, 69000, 69000, 68600], ["20201120", 68300, 1376, 68400, 68600, 68300], ["20201123", 68600, 1338, 68500, 68600, 68200], ["20201124", 68500, 797, 68500, 68700, 68300], ["20201125", 68500, 1381, 68300, 68500, 68300], ["20201126", 68700, 1868, 68300, 68800, 68000], ["20201127", 68600, 412, 68300, 69000, 68300], ["20201130", 68700, 715, 68600, 69000, 68500], ["20201201", 69400, 4976, 68300, 69700, 68300], ["20201202", 70500, 7130, 70000, 70900, 69500], ["20201203", 70700, 10129, 71200, 71200, 70000], ["20201204", 70200, 33597, 70700, 71400, 70000], ["20201207", 71000, 9048, 70200, 71600, 70200], ["20201208", 71600, 19001, 71500, 71800, 70500], ["20201209", 72300, 15593, 71700, 72300, 71400], ["20201210", 74200, 27917, 72800, 74200, 72000], ["20201211", 74200, 16514, 75000, 75000, 73600], ["20201214", 74200, 33094, 74200, 74800, 73700], ["20201215", 74500, 6359, 74200, 74500, 74000], ["20201216", 74300, 9154, 74500, 74600, 74000], ["20201217", 74300, 2601, 74300, 74500, 74000], ["20201218", 75300, 3443, 74300, 75300, 74000], ["20201221", 75300, 2361, 75700, 75700, 75200], ["20201222", 75000, 5069, 75500, 75500, 74500], ["20201223", 75100, 3441, 75000, 75500, 74300], ["20201224", 75400, 4570, 75500, 75600, 74500], ["20201228", 75400, 3216, 75400, 75500, 74700], ["20201229", 75500, 8122, 75400, 75500, 74900], ["20201230", 75900, 10152, 75700, 76000, 75500], ["20210104", 76100, 7060, 75900, 76200, 75700], ["20210105", 76300, 3843, 76000, 76500, 76000], ["20210106", 77400, 13299, 76300, 77700, 76200], ["20210107", 77400, 2922, 76600, 78000, 76600], ["20210108", 77000, 2350, 78000, 78000, 76300], ["20210111", 76900, 6439, 77000, 77000, 72100], ["20210112", 76700, 2926, 78000, 78000, 75700], ["20210113", 77700, 1722, 76000, 77900, 76000], ["20210114", 76700, 2141, 77200, 77200, 76200], ["20210115", 76400, 8858, 76700, 77300, 76300], ["20210118", 76400, 3448, 76500, 76600, 76100], ["20210119", 77000, 16278, 76500, 77000, 76400], ["20210120", 76900, 5261, 77000, 77000, 76500], ["20210121", 76500, 4306, 77000, 77100, 76000], ["20210122", 79700, 5339, 76500, 79700, 76300], ["20210125", 79200, 2080, 80800, 82500, 78200], ["20210126", 78100, 1381, 79200, 79200, 78000], ["20210127", 78200, 2539, 77700, 78300, 77700], ["20210128", 78200, 3075, 77600, 78600, 77600], ["20210129", 78200, 1919, 77800, 78200, 77600], ["20210201", 78900, 834, 78200, 79500, 77600], ["20210202", 79100, 240, 79100, 79600, 78700], ["20210203", 79000, 1254, 79100, 79300, 79000], ["20210204", 79300, 1637, 79100, 79900, 78500], ["20210205", 79000, 4293, 79000, 80300, 78800], ["20210208", 78800, 1244, 78600, 79300, 78300], ["20210209", 79100, 368, 80300, 80300, 78500], ["20210210", 78500, 1198, 79100, 80000, 78500], ["20210215", 78700, 2897, 78900, 80000, 78500], ["20210216", 78800, 1867, 79400, 79400, 78600], ["20210217", 78900, 1736, 79000, 79400, 78600], ["20210218", 78900, 624, 78600, 80100, 78600], ["20210219", 79300, 2319, 78900, 79900, 78600], ["20210222", 79300, 1278, 80100, 80100, 78700], ["20210223", 78800, 1743, 78600, 79100, 78600], ["20210224", 78300, 3872, 78800, 78800, 78300], ["20210225", 78500, 1191, 78300, 78900, 78300], ["20210226", 78000, 4884, 78700, 78700, 78000], ["20210302", 78200, 1893, 79800, 79800, 77900], ["20210303", 78100, 1911, 78200, 78900, 78100], ["20210304", 78000, 2082, 78000, 78400, 77900], ["20210305", 78500, 1361, 78000, 79000, 77900], ["20210308", 78700, 497, 78200, 78700, 78200], ["20210309", 78600, 2474, 78200, 78900, 78100], ["20210310", 78400, 499, 78200, 78400, 78200], ["20210311", 78500, 262, 78200, 78600, 78200], ["20210312", 78800, 1125, 78600, 78900, 78400], ["20210315", 78200, 3171, 78800, 78800, 78200], ["20210316", 78000, 4010, 78700, 78700, 78000], ["20210317", 78300, 253, 78200, 78500, 78200], ["20210318", 78400, 2750, 78400, 78600, 78300], ["20210319", 78400, 1698, 78200, 78500, 78100], ["20210322", 78300, 550, 78600, 78900, 78300], ["20210323", 78500, 689, 78300, 78700, 78200], ["20210324", 78500, 1660, 78500, 78600, 78100], ["20210325", 78700, 605, 78700, 79000, 78500], ["20210326", 79100, 1246, 78900, 79500, 78800], ["20210329", 78600, 2648, 79100, 79100, 78300], ["20210330", 79000, 672, 78600, 79200, 78500], ["20210331", 78900, 689, 79000, 79100, 78500], ["20210401", 78800, 2096, 78900, 79000, 78400], ["20210402", 78900, 722, 78800, 79500, 78600], ["20210405", 79100, 838, 78900, 79500, 78800], ["20210406", 79300, 1266, 79100, 79400, 78800], ["20210407", 78900, 1693, 79200, 79800, 78900], ["20210408", 79900, 1520, 78900, 79900, 78900], ["20210409", 81200, 1473, 79100, 81400, 79100], ["20210412", 81200, 800, 80300, 81200, 80300], ["20210413", 83400, 2268, 81300, 83500, 81200], ["20210414", 83400, 2418, 83400, 83600, 82800], ["20210415", 83200, 889, 83400, 83800, 82600], ["20210416", 84000, 8429, 83400, 84200, 83200], ["20210419", 84200, 2157, 84700, 84700, 84000], ["20210420", 83900, 2181, 84500, 84500, 83500], ["20210421", 84900, 1318, 83900, 85600, 83900], ["20210422", 84800, 3138, 84800, 85400, 84300], ["20210423", 84700, 2194, 84500, 85300, 84400], ["20210426", 86900, 10202, 84700, 86900, 84500], ["20210427", 89500, 8053, 87100, 90400, 86900], ["20210428", 89000, 1809, 90500, 90500, 88600], ["20210429", 90500, 9918, 89300, 90700, 88800], ["20210430", 90000, 4181, 92100, 92100, 89000], ["20210503", 91000, 4750, 90200, 91300, 88500], ["20210504", 91000, 2466, 91000, 91000, 89500], ["20210506", 92100, 6857, 90500, 92900, 90200], ["20210507", 96700, 19349, 93300, 108000, 92300], ["20210510", 96800, 3037, 96500, 98600, 96000], ["20210511", 99300, 12150, 96800, 106000, 96300], ["20210512", 99300, 4647, 97800, 101000, 97800], ["20210513", 100000, 3200, 99300, 102000, 97400], ["20210514", 100000, 2695, 100000, 102500, 99100], ["20210517", 99500, 2345, 101500, 102000, 99100], ["20210518", 101000, 4502, 100000, 102500, 99000], ["20210520", 99300, 5381, 100500, 101500, 99200], ["20210521", 100000, 6183, 99300, 100500, 98200], ["20210524", 99300, 1213, 99600, 100000, 99000], ["20210525", 99200, 1195, 99300, 100000, 98900], ["20210526", 98400, 4381, 99300, 99400, 98300], ["20210527", 98400, 1520, 98200, 99500, 98000], ["20210528", 99000, 1098, 98400, 99800, 98400], ["20210531", 98600, 2463, 99700, 99700, 98500], ["20210601", 99300, 3487, 98600, 100500, 98600], ["20210602", 98700, 1377, 99400, 99800, 98700], ["20210603", 98800, 1215, 98800, 99100, 98500], ["20210604", 98600, 719, 98700, 98800, 98500], ["20210607", 98800, 1366, 98600, 99000, 98100], ["20210608", 98900, 2404, 98800, 99500, 98600], ["20210609", 99500, 1676, 98900, 99800, 98900], ["20210610", 99400, 712, 99400, 99400, 98900], ["20210611", 98900, 3381, 99400, 99400, 98600], ["20210614", 98900, 1531, 98900, 99200, 98400], ["20210615", 99000, 6042, 100000, 100000, 98200], ["20210616", 99700, 4440, 99500, 102000, 99300], ["20210617", 99200, 1311, 102000, 102000, 99100], ["20210618", 99300, 1319, 99600, 99600, 99300], ["20210621", 98800, 2133, 98400, 99200, 98400], ["20210622", 98800, 1597, 98600, 98900, 98500], ["20210623", 99000, 1122, 98900, 99500, 98700], ["20210624", 100500, 5730, 99000, 101500, 98700], ["20210625", 101500, 2488, 102000, 105000, 100000], ["20210628", 101500, 6720, 102000, 102000, 100000], ["20210629", 103000, 3602, 101500, 103000, 100500], ["20210630", 102500, 888, 103000, 103000, 101500], ["20210701", 103000, 6893, 102500, 103500, 101500], ["20210702", 103000, 876, 103000, 104000, 103000], ["20210705", 103500, 1124, 103000, 103500, 102000], ["20210706", 102500, 8115, 102500, 103500, 102500], ["20210707", 103000, 2258, 102500, 103500, 102500], ["20210708", 102500, 3916, 103000, 103000, 102000], ["20210709", 102000, 5758, 102500, 103000, 100500], ["20210712", 102500, 1533, 101000, 103500, 101000], ["20210713", 102500, 698, 103500, 103500, 102500], ["20210714", 104500, 2676, 102500, 105500, 102500], ["20210715", 105000, 647, 105000, 105000, 104000], ["20210716", 106000, 2636, 105500, 106000, 102500], ["20210719", 106000, 1006, 106000, 108000, 104000], ["20210720", 103000, 1355, 107500, 107500, 103000], ["20210721", 104500, 3073, 103500, 106000, 103000], ["20210722", 105000, 1867, 103500, 106000, 103000], ["20210723", 105500, 2147, 107500, 109500, 104500], ["20210726", 104000, 1144, 105000, 106500, 104000], ["20210727", 105500, 1988, 104000, 105500, 103500], ["20210728", 104500, 3620, 104000, 105500, 103500], ["20210729", 105500, 897, 104000, 105500, 104000], ["20210730", 109000, 2580, 105500, 109500, 105000], ["20210802", 110000, 1013, 108500, 111500, 108500], ["20210803", 107000, 8401, 115000, 120500, 106500], ["20210804", 110500, 17081, 106000, 112500, 105000], ["20210805", 112500, 2194, 111000, 112500, 109500], ["20210806", 112500, 765, 111500, 115000, 111000], ["20210809", 111000, 1528, 111000, 113000, 110000], ["20210810", 111000, 1412, 110000, 113000, 110000], ["20210811", 111000, 732, 111000, 111500, 109500], ["20210812", 111000, 414, 111000, 112000, 110000], ["20210813", 112000, 4333, 111000, 112000, 108500], ["20210817", 109500, 2540, 112500, 119000, 109500], ["20210818", 113000, 4516, 115000, 115000, 110000], ["20210819", 110000, 8503, 114000, 114000, 109500], ["20210820", 108000, 4521, 110000, 112000, 107500], ["20210823", 109500, 479, 108500, 110000, 108000], ["20210824", 109500, 524, 110000, 112000, 109500], ["20210825", 110000, 482, 109500, 110500, 109000], ["20210826", 110500, 633, 110000, 112000, 109500], ["20210827", 110000, 1129, 113000, 113000, 109000], ["20210830", 110000, 7976, 111500, 111500, 109000], ["20210831", 110500, 756, 110000, 111000, 109500], ["20210901", 111500, 6394, 114000, 114000, 110000], ["20210902", 113000, 6690, 111500, 113500, 111500], ["20210903", 115000, 3903, 114000, 115500, 111500], ["20210906", 116500, 1005, 113500, 118000, 113500], ["20210907", 117000, 1056, 117500, 117500, 115000], ["20210908", 118000, 3124, 118000, 119000, 116500], ["20210909", 117500, 5619, 117500, 119000, 115500], ["20210910", 118500, 821, 118500, 118500, 117000], ["20210913", 117500, 3231, 117500, 119000, 117000], ["20210914", 117500, 5854, 117500, 118000, 115500], ["20210915", 117500, 783, 118500, 118500, 116500], ["20210916", 117500, 1082, 116500, 118500, 116000], ["20210917", 117500, 1729, 117500, 117500, 114500], ["20210923", 115000, 929, 116500, 116500, 114500], ["20210924", 114000, 2517, 114500, 116000, 112500], ["20210927", 113500, 1486, 114000, 114000, 112500], ["20210928", 110000, 4696, 113500, 113500, 108500], ["20210929", 108500, 8519, 106500, 108500, 105000], ["20210930", 109500, 1124, 106000, 110000, 106000], ["20211001", 111000, 6196, 108000, 113500, 107000], ["20211005", 119500, 13396, 111000, 122000, 109500], ["20211006", 123000, 10976, 118000, 129500, 118000], ["20211007", 133000, 11975, 123000, 134000, 123000], ["20211008", 139000, 8706, 135000, 141500, 134500], ["20211012", 139500, 4646, 145000, 145000, 137000], ["20211013", 138500, 9916, 135500, 141000, 134500], ["20211014", 141500, 3314, 137000, 141500, 137000], ["20211015", 142000, 3002, 143000, 143000, 138500], ["20211018", 140500, 1095, 142000, 142000, 139500], ["20211019", 141000, 2354, 141500, 141500, 138500], ["20211020", 142500, 1659, 139500, 144500, 139500], ["20211021", 141500, 2652, 146000, 146000, 140500], ["20211022", 141000, 1003, 140500, 141500, 140000], ["20211025", 139000, 1439, 141000, 141500, 138500], ["20211026", 141500, 1174, 138500, 142000, 138500], ["20211027", 142500, 5967, 141500, 143000, 140500], ["20211028", 142000, 1845, 142500, 142500, 141000], ["20211029", 142000, 2558, 142000, 143000, 140500], ["20211101", 142500, 4359, 140000, 142500, 140000], ["20211102", 140500, 2568, 142500, 143500, 139500], ["20211103", 140500, 5647, 140500, 142000, 140000], ["20211104", 141500, 2056, 142500, 142500, 140000], ["20211105", 141000, 5006, 141500, 142000, 139500], ["20211108", 141000, 2649, 139500, 142500, 139500], ["20211109", 140500, 394, 141000, 141000, 140000], ["20211110", 140000, 2110, 140000, 141000, 140000], ["20211111", 140500, 1152, 140000, 141000, 139500], ["20211112", 145000, 3122, 140500, 145000, 140500], ["20211115", 147000, 2659, 145000, 148000, 140500], ["20211116", 146500, 1696, 147000, 147000, 143500], ["20211117", 141000, 4852, 145000, 145500, 140500], ["20211118", 141500, 3330, 140000, 143000, 140000], ["20211119", 141000, 3151, 141000, 142500, 140000], ["20211122", 140000, 961, 141000, 141500, 140000], ["20211123", 139500, 501, 140500, 140500, 139500], ["20211124", 140500, 1409, 139500, 141000, 139500], ["20211125", 141000, 3343, 141000, 141000, 140500], ["20211126", 140500, 2316, 141500, 142500, 139500], ["20211129", 140500, 1521, 140000, 140500, 138000], ["20211130", 138500, 1625, 139000, 141000, 137500], ["20211201", 138500, 792, 137500, 139000, 137000], ["20211202", 139500, 35680, 138500, 140500, 138500], ["20211203", 139500, 2878, 140000, 141000, 138500], ["20211206", 138500, 1442, 139000, 139500, 138500], ["20211207", 139500, 3372, 138500, 140000, 137500], ["20211208", 140000, 705, 139500, 140000, 139000], ["20211209", 142500, 12389, 140000, 142500, 139500], ["20211210", 142500, 743, 143000, 143000, 141000], ["20211213", 142000, 2399, 142500, 144000, 142000], ["20211214", 143500, 1787, 142000, 143500, 141500], ["20211215", 142000, 756, 142000, 143500, 141500], ["20211216", 141000, 2799, 142500, 142500, 141000], ["20211217", 143000, 14720, 141000, 143500, 140500], ["20211220", 145000, 29001, 144500, 146000, 141500], ["20211221", 143500, 20171, 145000, 145500, 143000], ["20211222", 145000, 12721, 143500, 145000, 143500], ["20211223", 145500, 8461, 145000, 145500, 144000], ["20211224", 146000, 65540, 145500, 146000, 144000], ["20211227", 146500, 77143, 147500, 149000, 145500], ["20211228", 149500, 30495, 145500, 150500, 145000], ["20211229", 147500, 8438, 149500, 154000, 146500], ["20211230", 149000, 2426, 147500, 149000, 146500], ["20220103", 149000, 12590, 149000, 155000, 146500], ["20220104", 150000, 44681, 150000, 150000, 146500], ["20220105", 148500, 43776, 150000, 150000, 147000], ["20220106", 148500, 12583, 147500, 149500, 147000], ["20220107", 147500, 6894, 147000, 148500, 147000], ["20220110", 150000, 1137, 147500, 150000, 147500], ["20220111", 147500, 1634, 149000, 152500, 147000], ["20220112", 149000, 1822, 147500, 149500, 147500], ["20220113", 149000, 1504, 152000, 152000, 148000], ["20220114", 150000, 3240, 148500, 152000, 148000], ["20220117", 149000, 76012, 149500, 155000, 147000], ["20220118", 165000, 31128, 149000, 167000, 148000], ["20220119", 165000, 15152, 168500, 173000, 161500], ["20220120", 162000, 4307, 165000, 165000, 157000], ["20220121", 158000, 8777, 164000, 164000, 156000], ["20220124", 159500, 1672, 158000, 159500, 156500], ["20220125", 159000, 2015, 158000, 159500, 156500], ["20220126", 157000, 2227, 157500, 159500, 157000], ["20220127", 156000, 3704, 157000, 162500, 155500], ["20220128", 158500, 1829, 157000, 160000, 156500], ["20220203", 161000, 2315, 157500, 161500, 157000], ["20220204", 160000, 4961, 160000, 163500, 160000], ["20220207", 162000, 1287, 164500, 165000, 162000], ["20220208", 160000, 2606, 162000, 162000, 157000], ["20220209", 161000, 430, 160000, 162000, 159500], ["20220210", 164500, 1528, 162000, 164500, 161000], ["20220211", 170000, 7383, 165000, 170000, 164000], ["20220214", 171000, 2125, 167000, 173500, 166500], ["20220215", 171000, 5165, 174500, 174500, 168500], ["20220216", 173000, 1331, 171000, 173000, 167000], ["20220217", 173000, 4014, 177000, 177000, 170500], ["20220218", 175000, 1621, 173000, 176000, 173000], ["20220221", 178000, 1401, 175000, 178500, 173000], ["20220222", 179000, 1955, 179000, 179500, 175500], ["20220223", 180500, 1920, 179500, 181000, 178000], ["20220224", 180000, 2957, 181000, 181500, 177000], ["20220225", 177000, 2940, 180500, 182500, 175000], ["20220228", 177000, 1200, 177000, 177500, 175000], ["20220302", 177000, 1830, 175000, 180000, 174500], ["20220303", 179500, 706, 176500, 180000, 176500], ["20220304", 182500, 1240, 183000, 183000, 178500], ["20220307", 179000, 1154, 182500, 182500, 178000], ["20220308", 180000, 1628, 178500, 180000, 175500], ["20220310", 178500, 1019, 180000, 182000, 177000], ["20220311", 180000, 496, 178500, 180500, 177000], ["20220314", 178000, 530, 180000, 180000, 177500], ["20220315", 178500, 826, 178000, 178500, 175000], ["20220316", 178500, 975, 178500, 180500, 176000], ["20220317", 178000, 581, 180000, 180500, 177000], ["20220318", 176000, 856, 178000, 178000, 175500], ["20220321", 176000, 2091, 176000, 176500, 175000], ["20220322", 178000, 870, 178500, 178500, 176000], ["20220323", 179500, 1640, 177000, 179500, 177000], ["20220324", 179500, 588, 178500, 180000, 177500], ["20220325", 177000, 1641, 179000, 179500, 176000], ["20220328", 176000, 4562, 176000, 177000, 170000], ["20220329", 175500, 1489, 175000, 176500, 174000], ["20220330", 173500, 3949, 175000, 175500, 173000], ["20220331", 175000, 1231, 173000, 175500, 173000], ["20220401", 176500, 2169, 174000, 176500, 173500], ["20220404", 177000, 3979, 176500, 178000, 175000], ["20220405", 176000, 2751, 176000, 179000, 175500], ["20220406", 177000, 2657, 176000, 177500, 176000], ["20220407", 176500, 9109, 176000, 176500, 175500], ["20220408", 176500, 6002, 175000, 176500, 175000], ["20220411", 176000, 7666, 175000, 177000, 175000], ["20220412", 175500, 2488, 175500, 177000, 175500], ["20220413", 176000, 4283, 175000, 176500, 175000], ["20220414", 176500, 4942, 175500, 177000, 175000], ["20220415", 176000, 4014, 176500, 176500, 175500], ["20220418", 175500, 4685, 175500, 176000, 175000], ["20220419", 175500, 9008, 175500, 177000, 175000], ["20220420", 176000, 3888, 176500, 176500, 175500], ["20220421", 176000, 4752, 176500, 176500, 175000], ["20220422", 175000, 1806, 175000, 176000, 174500], ["20220425", 175000, 2665, 174500, 175500, 174000], ["20220426", 174000, 2591, 174500, 175000, 173500], ["20220427", 174000, 8378, 175000, 175000, 171000], ["20220428", 174000, 1687, 174000, 175000, 173000], ["20220429", 175000, 2303, 174500, 175500, 174000], ["20220502", 176000, 2658, 174000, 177000, 174000], ["20220503", 175000, 1291, 175000, 176000, 174500], ["20220504", 174500, 2001, 175000, 175500, 173500], ["20220506", 174000, 1235, 175500, 175500, 173000], ["20220509", 171500, 3788, 173000, 173000, 166500], ["20220510", 171000, 5822, 166500, 171000, 158500], ["20220511", 171000, 1503, 170500, 171000, 166000], ["20220512", 168000, 1410, 169500, 169500, 165000], ["20220513", 170000, 2604, 165000, 170000, 162500], ["20220516", 169500, 2505, 170000, 170000, 165500], ["20220517", 167000, 1388, 169500, 169500, 165000], ["20220518", 166000, 3236, 167000, 167500, 161500], ["20220519", 164500, 3323, 161000, 164500, 156500], ["20220520", 167500, 988, 162000, 167500, 162000], ["20220523", 166000, 1068, 168000, 168000, 165000], ["20220524", 161500, 3142, 166000, 166500, 160000], ["20220525", 168000, 4585, 161500, 168000, 159000], ["20220526", 166500, 405, 168000, 168000, 163500], ["20220527", 168000, 984, 165000, 168000, 164500], ["20220530", 166500, 718, 166000, 167000, 165500], ["20220531", 165000, 2905, 164000, 165500, 163000], ["20220602", 167500, 1656, 163500, 167500, 163000], ["20220603", 168000, 198, 169500, 169500, 166500], ["20220607", 167500, 772, 168000, 168000, 165000], ["20220608", 167000, 278, 165000, 167000, 165000], ["20220609", 167500, 412, 166500, 167500, 165000], ["20220610", 166500, 1704, 169500, 170000, 164500], ["20220613", 161500, 4259, 164000, 164500, 160000], ["20220614", 160000, 10606, 160000, 160000, 150000], ["20220615", 160000, 7516, 156000, 163000, 155500], ["20220616", 163500, 11259, 161000, 163500, 157000], ["20220617", 163500, 1445, 157000, 163500, 157000], ["20220620", 160000, 2717, 163000, 163000, 158500], ["20220621", 160000, 8521, 159500, 160000, 156500], ["20220622", 160500, 3002, 158000, 161000, 156000], ["20220623", 160000, 3742, 161000, 161000, 157500], ["20220624", 163000, 5071, 160000, 163000, 157500], ["20220627", 162000, 1309, 162000, 163000, 160500], ["20220628", 162500, 1562, 163000, 163000, 160000], ["20220629", 164000, 19974, 160500, 164000, 160000], ["20220630", 165000, 3945, 162000, 165000, 161500], ["20220701", 169500, 4269, 165000, 169500, 161000], ["20220704", 169500, 3256, 169500, 171000, 168500], ["20220705", 170000, 7493, 169000, 170500, 169000], ["20220706", 169000, 2476, 170000, 170000, 167000], ["20220707", 169000, 13107, 167000, 170000, 167000], ["20220708", 169000, 5992, 169000, 170000, 167000], ["20220711", 169000, 6280, 168000, 169000, 167000], ["20220712", 168500, 313, 168000, 169000, 167000], ["20220713", 168500, 387, 167000, 168500, 166500], ["20220714", 168500, 5640, 167500, 169500, 167000], ["20220715", 169000, 3097, 169500, 169500, 167500], ["20220718", 169000, 2541, 169000, 169000, 167500], ["20220719", 169000, 1633, 169000, 169000, 168000], ["20220720", 169000, 8710, 168000, 169500, 167500], ["20220721", 181000, 15652, 169500, 182000, 169000], ["20220722", 178000, 17588, 181000, 181000, 177000], ["20220725", 178000, 8801, 176500, 178500, 176000], ["20220726", 177500, 876, 176500, 178000, 176500], ["20220727", 176500, 1155, 177000, 178000, 176000], ["20220728", 176500, 1307, 176500, 177000, 175000], ["20220729", 180000, 12165, 176500, 186500, 176000], ["20220801", 181000, 1043, 178000, 183000, 178000], ["20220802", 179000, 734, 180000, 180500, 178500], ["20220803", 180500, 193, 179000, 180500, 179000], ["20220804", 180500, 330, 181000, 181000, 179500], ["20220805", 180000, 1709, 181000, 181000, 178500], ["20220808", 180000, 624, 180000, 180500, 178500], ["20220809", 180500, 2212, 178500, 180500, 178500], ["20220810", 180500, 192, 179500, 180500, 179500], ["20220811", 180000, 1267, 180000, 180500, 180000], ["20220812", 181000, 1492, 181000, 181000, 179500], ["20220816", 181500, 1236, 181000, 181500, 178500], ["20220817", 182000, 1186, 181000, 182000, 170500], ["20220818", 181500, 302, 180000, 182000, 180000], ["20220819", 180500, 415, 181500, 181500, 180000], ["20220822", 180500, 795, 180000, 180500, 179000], ["20220823", 179500, 392, 180000, 180500, 179000], ["20220824", 180000, 2493, 180000, 180000, 177500], ["20220825", 180000, 470, 180500, 180500, 179000], ["20220826", 181000, 576, 180000, 181000, 179000], ["20220829", 180000, 989, 181500, 181500, 178500], ["20220830", 180000, 1367, 179000, 180000, 179000], ["20220831", 180000, 973, 181000, 181000, 179000], ["20220901", 180000, 1023, 180000, 180000, 179000], ["20220902", 180000, 625, 179500, 180000, 179000], ["20220905", 180000, 209, 179000, 182000, 179000], ["20220906", 179500, 374, 181000, 181000, 179000], ["20220907", 179500, 859, 180000, 180000, 178000], ["20220908", 179000, 6449, 181000, 184000, 178000], ["20220913", 178500, 1815, 179000, 183000, 178000], ["20220914", 178500, 685, 178500, 178500, 176000], ["20220915", 178500, 209, 180000, 180000, 177500], ["20220916", 177500, 1881, 177500, 177500, 176500], ["20220919", 177500, 2199, 179500, 179500, 175000], ["20220920", 177500, 386, 178000, 178000, 176500], ["20220921", 177000, 942, 177000, 177500, 176500], ["20220922", 177000, 856, 177000, 177000, 176000], ["20220923", 177500, 299, 177000, 178000, 176500], ["20220926", 177500, 2789, 179000, 179500, 174500], ["20220927", 176500, 3640, 174000, 176500, 174000], ["20220928", 175500, 1907, 176500, 176500, 173500], ["20220929", 175500, 1305, 174500, 176500, 174000], ["20220930", 175000, 896, 174000, 175000, 173500], ["20221004", 174000, 1053, 174000, 174000, 173000], ["20221005", 175500, 1510, 173000, 175500, 172500], ["20221006", 176000, 1551, 173500, 176000, 173000], ["20221007", 177500, 2897, 175000, 177500, 174000], ["20221011", 174000, 1135, 176000, 177500, 174000], ["20221012", 174500, 2979, 173500, 175500, 173500], ["20221013", 175000, 260, 176000, 176000, 174000], ["20221014", 179000, 1128, 175000, 179000, 174500], ["20221017", 179000, 6093, 179500, 187000, 175500], ["20221018", 180000, 638, 179000, 180500, 178500], ["20221019", 179500, 632, 179500, 180500, 179500], ["20221020", 180000, 497, 180500, 180500, 178500], ["20221021", 179500, 1062, 179000, 180000, 177500], ["20221024", 177500, 3619, 178500, 179000, 177000], ["20221025", 177500, 582, 179000, 179000, 177000], ["20221026", 177000, 1733, 177500, 177500, 176500], ["20221027", 178000, 2344, 180000, 180000, 177000], ["20221028", 178500, 550, 177000, 178500, 177000], ["20221031", 178500, 1451, 178500, 178500, 176500], ["20221101", 178500, 871, 178000, 178500, 177000], ["20221102", 180500, 3583, 177500, 180500, 177000], ["20221103", 183000, 21272, 180000, 183000, 179500], ["20221104", 186000, 3697, 183000, 186000, 181000], ["20221107", 186500, 2421, 186000, 187000, 185000], ["20221108", 185500, 1314, 186000, 187000, 184000], ["20221109", 185500, 2109, 185500, 186000, 184500], ["20221110", 185500, 989, 185000, 185500, 184500], ["20221111", 185500, 1919, 185500, 186500, 184500], ["20221114", 186500, 2012, 186500, 188000, 184500], ["20221115", 184500, 2157, 186500, 188000, 183500], ["20221116", 184500, 1176, 187000, 187000, 183500], ["20221117", 183500, 1844, 184000, 185000, 183000], ["20221118", 185000, 8180, 186000, 186000, 181500], ["20221121", 183000, 2290, 186500, 186500, 182000], ["20221122", 183000, 2685, 184000, 184000, 182000], ["20221123", 183000, 1438, 186500, 186500, 183000], ["20221124", 185500, 1378, 186500, 186500, 184000], ["20221125", 189500, 4073, 186000, 193500, 184500], ["20221128", 189500, 3610, 191000, 191000, 187500], ["20221129", 187500, 1067, 189500, 190500, 187000], ["20221130", 187500, 1432, 187000, 188500, 187000], ["20221201", 188500, 2162, 187500, 189000, 187500], ["20221202", 189000, 1277, 187500, 189500, 187500], ["20221205", 189000, 5197, 193000, 193000, 187500], ["20221206", 189000, 5133, 190500, 190500, 188000], ["20221207", 189000, 6801, 190500, 190500, 187500], ["20221208", 189000, 3868, 190500, 190500, 188000], ["20221209", 189000, 10183, 188000, 189500, 188000], ["20221212", 189500, 4256, 188000, 191000, 188000], ["20221213", 189500, 6036, 190500, 190500, 187000], ["20221214", 188000, 4681, 189500, 190500, 187500], ["20221215", 188500, 1207, 188000, 189500, 187000], ["20221216", 178000, 9270, 187500, 188000, 169500], ["20221219", 183500, 5670, 178000, 183500, 175000], ["20221220", 176500, 6088, 183500, 183500, 170500], ["20221221", 186500, 4544, 176500, 187000, 174500], ["20221222", 185000, 2079, 187000, 187000, 182000], ["20221223", 184000, 6307, 186500, 186500, 178000], ["20221226", 185000, 30510, 184000, 185500, 180000], ["20221227", 184000, 47736, 185000, 185000, 182500], ["20221228", 184500, 4360, 183000, 184500, 182000], ["20221229", 185500, 20463, 184500, 185500, 182500], ["20230102", 187500, 10750, 185500, 187500, 181500], ["20230103", 191500, 10991, 186000, 194000, 184000], ["20230104", 191000, 4366, 191500, 191500, 188500], ["20230105", 194000, 12170, 190000, 194000, 188500], ["20230106", 192500, 16447, 194000, 194000, 192000], ["20230109", 193000, 10467, 192000, 194000, 191000], ["20230110", 195000, 13918, 192500, 197000, 192000], ["20230111", 194500, 3819, 197500, 197500, 194000], ["20230112", 195000, 5546, 195000, 195000, 193500], ["20230113", 195500, 1545, 195000, 196000, 194000], ["20230116", 195500, 5114, 196000, 196000, 195000], ["20230117", 195000, 7771, 195500, 197000, 194000], ["20230118", 194500, 5218, 194500, 195000, 193000], ["20230119", 194500, 3613, 196000, 196000, 193000], ["20230120", 194000, 2585, 193000, 194500, 193000], ["20230125", 194000, 9723, 194500, 194500, 192000], ["20230126", 194700, 2641, 195000, 195000, 192800], ["20230127", 194400, 2718, 194900, 194900, 193900], ["20230130", 193900, 1730, 195000, 195000, 193200], ["20230131", 194500, 2714, 194800, 194800, 193000], ["20230201", 194500, 1506, 195000, 195000, 193500], ["20230202", 194500, 1652, 194900, 194900, 193300], ["20230203", 194700, 6172, 193500, 196000, 193500], ["20230206", 195000, 1475, 196000, 196000, 194100], ["20230207", 195000, 1736, 195900, 195900, 194000], ["20230208", 195800, 3712, 196000, 196000, 194300], ["20230209", 195800, 5709, 196000, 196000, 195000], ["20230210", 195900, 4604, 195900, 195900, 195100], ["20230213", 195900, 6466, 195900, 195900, 194900], ["20230214", 195800, 1679, 195100, 195900, 194900], ["20230215", 195500, 5400, 195000, 195800, 195000], ["20230216", 197700, 7601, 195000, 198900, 195000], ["20230217", 203000, 4786, 197500, 203000, 197500], ["20230220", 203500, 6793, 201000, 215000, 201000], ["20230221", 206500, 15920, 209000, 209000, 203000], ["20230222", 207000, 2235, 206500, 207500, 202500], ["20230223", 205500, 615, 205000, 209000, 204500], ["20230224", 207000, 2803, 205000, 207500, 196600], ["20230227", 205000, 1872, 207000, 208000, 201000], ["20230228", 205000, 1325, 205000, 205000, 201500], ["20230302", 206000, 1209, 205000, 206500, 202000], ["20230303", 208000, 2884, 206000, 209000, 204500], ["20230306", 217000, 6618, 208000, 217000, 206000], ["20230307", 216500, 926, 216500, 222000, 214500], ["20230308", 214000, 764, 216500, 216500, 211500], ["20230309", 215500, 2259, 212000, 215500, 210000], ["20230310", 216500, 685, 213500, 217500, 212500], ["20230313", 217500, 538, 213500, 217500, 213000], ["20230314", 215500, 601, 215500, 217000, 213500], ["20230315", 217000, 744, 218000, 218000, 213000], ["20230316", 216500, 948, 217000, 217000, 213500], ["20230317", 216000, 812, 216500, 216500, 213500], ["20230320", 217500, 705, 216000, 217500, 213500], ["20230321", 216000, 467, 216500, 217000, 215500], ["20230322", 216500, 821, 214500, 216500, 214000], ["20230323", 220000, 2163, 214000, 220000, 214000], ["20230324", 220000, 367, 220000, 222000, 218000], ["20230327", 219000, 764, 220000, 220000, 217000], ["20230328", 219500, 243, 219000, 219500, 217000], ["20230329", 220000, 510, 219500, 220000, 218000], ["20230330", 219500, 942, 220000, 220000, 217500], ["20230331", 219000, 2568, 218000, 220000, 217500], ["20230403", 218500, 3739, 218500, 220500, 217500], ["20230404", 219500, 3291, 218000, 220000, 217500], ["20230405", 219500, 2062, 219500, 220000, 217500], ["20230406", 219500, 136, 218000, 219500, 218000], ["20230407", 222500, 10454, 219500, 222500, 216500], ["20230410", 219500, 1076, 220000, 222000, 218000], ["20230411", 219000, 2655, 219500, 219500, 216500], ["20230412", 219000, 1067, 217500, 221000, 217000], ["20230413", 219000, 449, 218500, 219000, 217500], ["20230414", 218500, 1015, 217500, 218500, 217500], ["20230417", 218000, 1716, 218000, 218500, 218000], ["20230418", 218500, 905, 217500, 219000, 217500], ["20230419", 218500, 235, 217500, 219000, 217500], ["20230420", 218000, 1491, 218000, 218000, 217500], ["20230421", 218000, 2576, 218000, 218000, 217000], ["20230424", 218000, 505, 217500, 222000, 217000], ["20230425", 221000, 4245, 217500, 221500, 217000], ["20230426", 220000, 298, 218500, 221000, 218500], ["20230427", 220000, 1220, 218000, 220000, 217500], ["20230428", 220000, 2025, 218000, 221500, 218000], ["20230502", 220000, 6700, 218000, 221500, 217500], ["20230503", 220000, 1104, 220000, 220500, 218000], ["20230504", 220000, 2152, 218000, 220000, 218000], ["20230508", 219000, 1663, 218500, 220000, 218000], ["20230509", 219000, 348, 218000, 219000, 217500], ["20230510", 219000, 511, 218000, 219000, 217500], ["20230511", 219000, 324, 218000, 219000, 218000], ["20230512", 219000, 508, 218000, 219000, 217500], ["20230515", 219000, 589, 218000, 219000, 217500], ["20230516", 219000, 3073, 217500, 219000, 217500], ["20230517", 219000, 1357, 217500, 219000, 217000], ["20230518", 219000, 2788, 217500, 219500, 216500], ["20230519", 219000, 1179, 217500, 219500, 216500], ["20230522", 219000, 3308, 217500, 219000, 216000], ["20230523", 222500, 2573, 217000, 230000, 216500], ["20230524", 220000, 657, 222500, 222500, 218500], ["20230525", 220000, 6205, 219000, 220000, 217500], ["20230526", 223000, 14219, 219000, 223000, 218000], ["20230530", 223000, 5421, 223000, 224000, 219000], ["20230531", 223000, 576, 224000, 224000, 220500], ["20230601", 227500, 1859, 223000, 228500, 220000], ["20230602", 223500, 3465, 227000, 227000, 219500], ["20230605", 223500, 4336, 220000, 223500, 220000], ["20230607", 223000, 1227, 220000, 223000, 220000], ["20230608", 222500, 5108, 220500, 222500, 219500], ["20230609", 222500, 4364, 220500, 222500, 219500], ["20230612", 222000, 6204, 223000, 223000, 219500], ["20230613", 220000, 8853, 220000, 221000, 219000], ["20230614", 154000, 10144, 220000, 220000, 154000], ["20230615", 154000, 0, 0, 0, 0], ["20230616", 154000, 0, 0, 0, 0], ["20230619", 154000, 0, 0, 0, 0], ["20230620", 154000, 0, 0, 0, 0], ["20230621", 154000, 0, 0, 0, 0], ["20230622", 154000, 0, 0, 0, 0], ["20230623", 154000, 0, 0, 0, 0], ["20230626", 154000, 0, 0, 0, 0], ["20230627", 154000, 0, 0, 0, 0], ["20230628", 154000, 0, 0, 0, 0], ["20230629", 154000, 0, 0, 0, 0], ["20230630", 154000, 0, 0, 0, 0], ["20230703", 107800, 1342, 107800, 107800, 107800], ["20230704", 75500, 738013, 75500, 83000, 75500], ["20230705", 67000, 730029, 73000, 73400, 65700], ["20230706", 62000, 263456, 67400, 67800, 60700], ["20230707", 61600, 125867, 60100, 62900, 60100], ["20230710", 61500, 59741, 62200, 63500, 61000], ["20230711", 60900, 49715, 61700, 61700, 60200], ["20230712", 60900, 37708, 60900, 61600, 60300], ["20230713", 61000, 38290, 61000, 61600, 60600], ["20230714", 58900, 80292, 61000, 61200, 58400], ["20230717", 58400, 35153, 59100, 59400, 57900], ["20230718", 58500, 26623, 58800, 59700, 57900], ["20230719", 56600, 43946, 59200, 59200, 56500], ["20230720", 57000, 19320, 56700, 57200, 55100], ["20230721", 56500, 12062, 56100, 57000, 56000], ["20230724", 54700, 26329, 56700, 56700, 54500], ["20230725", 53700, 39532, 54500, 54800, 52900], ["20230726", 51300, 40472, 53200, 53700, 51000], ["20230727", 53300, 13691, 51100, 53900, 51000], ["20230728", 54800, 8863, 52800, 55000, 52500], ["20230731", 56600, 14112, 54800, 57000, 54500], ["20230801", 57200, 14208, 57000, 57500, 55900], ["20230802", 58100, 15367, 57200, 59000, 57000], ["20230803", 59200, 21535, 58100, 59700, 56900], ["20230804", 58900, 7815, 59500, 59600, 58100], ["20230807", 59300, 8573, 58700, 59800, 58100], ["20230808", 58900, 8739, 59300, 59700, 58600], ["20230809", 59300, 9366, 58600, 59800, 58000], ["20230810", 60100, 10937, 59000, 60400, 59000], ["20230811", 61000, 14678, 60100, 61600, 59600], ["20230814", 59900, 9423, 60700, 61000, 59400], ["20230816", 59900, 13240, 59300, 60100, 58000], ["20230817", 58500, 7859, 59000, 59400, 58100], ["20230818", 57200, 6678, 58500, 58500, 57000], ["20230821", 57700, 4134, 57000, 57800, 56400], ["20230822", 57500, 4085, 58000, 58000, 54000], ["20230823", 56700, 2645, 57500, 57600, 56300], ["20230824", 56200, 3135, 56700, 56800, 55800], ["20230825", 56200, 3566, 55400, 56300, 55300], ["20230828", 56900, 6712, 56200, 57100, 55600], ["20230829", 57800, 5206, 56900, 58400, 56400], ["20230830", 60600, 13748, 57800, 60800, 57800], ["20230831", 60000, 7817, 60600, 60600, 59300], ["20230901", 58800, 2182, 59500, 59800, 58700], ["20230904", 58200, 2988, 58300, 58800, 57600], ["20230905", 57200, 2650, 58200, 58200, 57100], ["20230906", 56400, 3130, 57200, 57300, 56300], ["20230907", 56700, 6786, 56400, 57400, 55900], ["20230908", 56700, 988, 56700, 56900, 56000], ["20230911", 57100, 1292, 56800, 57200, 56100], ["20230912", 56600, 1410, 57000, 57300, 56300], ["20230913", 57900, 5876, 56300, 58200, 56300], ["20230914", 56700, 5330, 57400, 58300, 56600], ["20230915", 57000, 1161, 57200, 57500, 56400], ["20230918", 56500, 1048, 55400, 56900, 55400], ["20230919", 56200, 2429, 55900, 56300, 55100], ["20230920", 55500, 3306, 55700, 55900, 55000], ["20230921", 54600, 3562, 55900, 55900, 54000], ["20230922", 53900, 2394, 54500, 54500, 53200], ["20230925", 52800, 2155, 53400, 53800, 52600], ["20230926", 52000, 2815, 52800, 52900, 51400], ["20230927", 52100, 1351, 51400, 52300, 51300], ["20231004", 50300, 5426, 51700, 51700, 49850], ["20231005", 49950, 1495, 50800, 50800, 49950], ["20231006", 50300, 662, 49950, 50900, 49950], ["20231010", 50000, 15032, 50300, 51100, 49650], ["20231011", 50200, 4693, 50100, 50800, 50100], ["20231012", 50900, 7206, 50800, 51200, 50000], ["20231013", 51300, 2405, 50900, 51400, 50300], ["20231016", 52200, 4619, 51400, 52500, 50100], ["20231017", 51800, 1087, 51600, 52500, 51500], ["20231018", 51400, 2311, 51800, 51800, 50900], ["20231019", 50400, 1827, 50500, 50700, 49800], ["20231020", 52200, 7061, 50000, 52200, 49200], ["20231023", 49750, 3582, 52000, 52000, 49400], ["20231024", 50000, 3424, 49750, 50200, 49650], ["20231025", 50300, 479, 50100, 50700, 50000], ["20231026", 49800, 2028, 50300, 50300, 49400], ["20231027", 49800, 1874, 49400, 50200, 49400], ["20231030", 49400, 896, 49100, 49800, 49100], ["20231031", 49300, 6173, 50000, 50000, 49150], ["20231101", 49750, 656, 49100, 49800, 49100], ["20231102", 49850, 505, 49750, 50400, 49650], ["20231103", 49900, 795, 50000, 50200, 49550], ["20231106", 50200, 1545, 50000, 50400, 49850], ["20231107", 49000, 4671, 50000, 50000, 48700], ["20231108", 49000, 2043, 49050, 49250, 48700], ["20231109", 48750, 1821, 49000, 49400, 48650], ["20231110", 48750, 2809, 48650, 48750, 48050], ["20231113", 48000, 1739, 48750, 48750, 47900], ["20231114", 48050, 1309, 48250, 48400, 47900], ["20231115", 48150, 3114, 48300, 48500, 48000], ["20231116", 48100, 1026, 47900, 48200, 47900], ["20231117", 47900, 1466, 48200, 48250, 47800], ["20231120", 47850, 1132, 48350, 48350, 47750], ["20231121", 47950, 3762, 47850, 48250, 47750], ["20231122", 47400, 4420, 48000, 48000, 47300], ["20231123", 46750, 6768, 47550, 47700, 46600], ["20231124", 46500, 3985, 46650, 46850, 46350], ["20231127", 46350, 1307, 46500, 47100, 46150], ["20231128", 46200, 2150, 46550, 46550, 46000], ["20231129", 46000, 2809, 46450, 46450, 45750], ["20231130", 46150, 1838, 46300, 46300, 45800], ["20231201", 46150, 986, 46000, 46350, 46000], ["20231204", 46100, 1913, 46300, 46300, 45700], ["20231205", 45900, 726, 46150, 46150, 45850], ["20231206", 46550, 1352, 46250, 46600, 45800], ["20231207", 46650, 3041, 46500, 46700, 46250], ["20231208", 46650, 671, 46500, 46750, 46300], ["20231211", 46650, 2385, 46650, 46700, 46100], ["20231212", 46650, 1216, 46650, 46650, 46150], ["20231213", 47350, 5029, 46650, 47400, 46200], ["20231214", 47350, 953, 47450, 47450, 46900], ["20231215", 47300, 1547, 47350, 47450, 46700], ["20231218", 47100, 1145, 47300, 47300, 46950], ["20231219", 46950, 913, 46850, 47300, 46850], ["20231220", 47200, 1223, 46950, 47200, 46800], ["20231221", 47150, 2102, 47250, 47250, 46950], ["20231222", 47500, 1428, 47250, 47950, 47000], ["20231226", 47650, 762, 47500, 47650, 47400], ["20231227", 46650, 1184, 46950, 46950, 46650], ["20231228", 47100, 128, 46650, 47150, 46650], ["20240102", 46700, 2331, 46650, 46700, 46550], ["20240103", 46600, 1499, 46400, 47000, 46250], ["20240104", 46350, 1816, 46650, 46650, 45700], ["20240105", 46300, 714, 46450, 46450, 46050], ["20240108", 45900, 1554, 46050, 46550, 45750], ["20240109", 45850, 3603, 46000, 46000, 45400], ["20240110", 45750, 1534, 45500, 45800, 45350], ["20240111", 45900, 1063, 46200, 46200, 45550], ["20240112", 45650, 1108, 45950, 45950, 45400], ["20240115", 45050, 1944, 45650, 45650, 44950], ["20240116", 44750, 2996, 45300, 45300, 44500], ["20240117", 43850, 2873, 44550, 44650, 43850], ["20240118", 43000, 1131, 43900, 44200, 42950], ["20240119", 42750, 6203, 43600, 43600, 42700], ["20240122", 42750, 2214, 42700, 42950, 42650], ["20240123", 42400, 2487, 42800, 42800, 42350], ["20240124", 42300, 1452, 42600, 42600, 42000], ["20240125", 42300, 2035, 42100, 42400, 41900], ["20240126", 42200, 882, 42300, 42600, 42050], ["20240129", 44050, 5071, 42100, 44650, 42100], ["20240130", 46800, 10636, 43950, 47300, 43950], ["20240131", 45550, 3072, 47000, 47150, 45200], ["20240201", 46000, 1416, 45300, 46600, 45300], ["20240202", 47300, 3055, 46550, 47750, 46500], ["20240205", 48100, 4661, 47450, 48300, 46900], ["20240206", 47150, 2442, 48200, 48300, 46800], ["20240207", 47000, 1059, 47150, 47300, 46250], ["20240208", 47100, 886, 47000, 47250, 46350], ["20240213", 46900, 2583, 47650, 47650, 46300], ["20240214", 46550, 2438, 46900, 46900, 45850], ["20240215", 46500, 1915, 45900, 46550, 45900], ["20240216", 46750, 713, 46500, 47050, 46150], ["20240219", 47000, 4708, 46700, 47100, 46100], ["20240220", 47050, 853, 47050, 47100, 46600], ["20240221", 47250, 1795, 47000, 47250, 46850], ["20240222", 47250, 598, 46800, 47300, 46750], ["20240223", 46950, 1758, 47250, 47250, 46150], ["20240226", 46400, 1389, 46950, 46950, 45900], ["20240227", 46400, 1820, 46400, 46450, 46000], ["20240228", 46300, 442, 46400, 46400, 46150], ["20240229", 46250, 359, 46300, 46500, 46000], ["20240304", 46150, 360, 46150, 46450, 46100], ["20240305", 45900, 1607, 46200, 46200, 45850], ["20240306", 45900, 567, 45900, 46150, 45800], ["20240307", 45700, 966, 45900, 45900, 45550], ["20240308", 45800, 771, 45700, 45950, 45300], ["20240311", 45400, 1745, 45800, 45800, 44950], ["20240312", 44900, 671, 45400, 45750, 44800], ["20240313", 44350, 739, 45200, 45200, 44350], ["20240314", 44600, 1923, 43850, 44700, 43800], ["20240315", 44150, 376, 44600, 44600, 44100], ["20240318", 43800, 1501, 43950, 44000, 43000], ["20240319", 44000, 859, 43800, 44000, 43150], ["20240320", 43950, 773, 43950, 44200, 43400], ["20240321", 44050, 445, 44150, 44400, 44050], ["20240322", 44100, 783, 44300, 44300, 43650], ["20240325", 44000, 659, 44100, 44100, 43700], ["20240326", 44200, 299, 43700, 44350, 43700], ["20240327", 43950, 988, 44200, 44200, 43500], ["20240328", 44050, 560, 43750, 44050, 43550], ["20240329", 43950, 932, 44150, 44250, 43450], ["20240401", 43900, 747, 43950, 44000, 42750], ["20240402", 43650, 244, 43950, 43950, 43500], ["20240403", 43550, 1190, 43200, 43650, 43100], ["20240404", 43100, 2446, 43500, 43550, 42800], ["20240405", 42800, 1285, 42900, 42950, 42300], ["20240408", 42500, 1179, 42650, 42800, 42400], ["20240409", 42500, 1540, 42850, 42850, 42000], ["20240411", 42750, 2194, 42250, 42750, 42100], ["20240412", 42900, 1286, 42750, 43000, 42750], ["20240415", 42650, 249, 42750, 42850, 42300], ["20240416", 41900, 4432, 42850, 42850, 41450], ["20240417", 42200, 251, 42400, 42600, 41900], ["20240418", 41900, 823, 42000, 42450, 41650], ["20240419", 42400, 1602, 42700, 42700, 41600], ["20240422", 43300, 1394, 41900, 43400, 41900], ["20240423", 43250, 1119, 42950, 43500, 42950], ["20240424", 43450, 1278, 43600, 43700, 43200], ["20240425", 43500, 156, 43450, 43700, 43300], ["20240426", 43400, 213, 43500, 43650, 43300], ["20240429", 43350, 332, 43500, 43500, 43300], ["20240430", 43400, 226, 43350, 43550, 43150], ["20240502", 43350, 103, 43250, 43450, 43100], ["20240503", 43200, 775, 43450, 43450, 42850], ["20240507", 43100, 1199, 43000, 43200, 42700], ["20240508", 43200, 982, 43000, 43200, 42750], ["20240509", 43000, 1173, 43200, 43200, 43000], ["20240510", 42750, 363, 42800, 43200, 42700], ["20240513", 42700, 428, 42800, 42950, 42600], ["20240514", 42700, 470, 42700, 42900, 42500], ["20240516", 43100, 1663, 43000, 43200, 42950], ["20240517", 43000, 1602, 43150, 43300, 43000], ["20240520", 43400, 1339, 43000, 43400, 43000], ["20240521", 43300, 307, 43500, 43500, 42750], ["20240522", 43100, 3061, 43400, 43400, 42950], ["20240523", 43150, 1730, 43100, 43200, 42950], ["20240524", 43300, 1068, 43050, 43300, 43000], ["20240527", 44400, 2177, 43400, 44400, 43350], ["20240528", 43250, 865, 44400, 44600, 43100], ["20240529", 43500, 2560, 43250, 43600, 42750], ["20240530", 43400, 1147, 43450, 43450, 43050], ["20240531", 43300, 681, 43300, 43350, 43150], ["20240603", 43450, 1722, 43450, 43900, 43200], ["20240604", 43450, 589, 43450, 43450, 43050], ["20240605", 43700, 1566, 43400, 43700, 43050], ["20240607", 43400, 1658, 43700, 43700, 43300], ["20240610", 43400, 1172, 43650, 43650, 43150], ["20240611", 43450, 1188, 43600, 43600, 43050], ["20240612", 43450, 2132, 43450, 43650, 43200], ["20240613", 43150, 600, 43450, 43600, 42950], ["20240614", 42950, 366, 43150, 43150, 42650], ["20240617", 42900, 688, 42850, 42950, 42500], ["20240618", 42550, 1647, 42900, 42900, 42100], ["20240619", 41800, 4694, 42550, 42550, 41000], ["20240620", 41550, 2861, 41800, 41800, 40900], ["20240621", 41100, 1711, 41850, 41850, 40950], ["20240624", 40800, 2718, 41100, 41550, 40500], ["20240625", 40350, 3299, 41100, 41150, 39950], ["20240626", 40250, 1699, 40350, 40600, 39800], ["20240627", 40400, 608, 40300, 40400, 39900], ["20240628", 41500, 3617, 40400, 41700, 39900], ["20240701", 41500, 496, 41400, 41750, 41300], ["20240702", 41200, 435, 41650, 41650, 40900], ["20240703", 41150, 859, 41600, 41950, 40850], ["20240704", 41100, 707, 41400, 41400, 40700], ["20240705", 41800, 3127, 41400, 42050, 40900], ["20240708", 42400, 3659, 41650, 42550, 41600], ["20240709", 42400, 1393, 42400, 42400, 41500], ["20240710", 42400, 56, 42400, 42450, 42200], ["20240711", 42400, 1870, 42350, 42600, 42050], ["20240712", 42350, 814, 42450, 42450, 41800], ["20240715", 42550, 756, 42500, 42800, 42050], ["20240716", 42750, 1187, 42300, 42850, 42250], ["20240717", 42750, 606, 42800, 43000, 42500], ["20240718", 42750, 481, 42600, 42850, 42550], ["20240719", 43000, 1180, 42750, 43050, 42600], ["20240722", 42950, 310, 42900, 43050, 42550], ["20240723", 42750, 600, 42950, 43000, 42200], ["20240724", 42750, 469, 42900, 43000, 42250], ["20240725", 42650, 1476, 42650, 42700, 42100], ["20240726", 42500, 69, 42550, 42700, 42450], ["20240729", 42700, 321, 42500, 42750, 42400], ["20240730", 42400, 153, 42700, 42700, 42400], ["20240731", 42500, 1269, 42300, 42600, 41800], ["20240801", 42550, 375, 42400, 42600, 42200], ["20240802", 42150, 1821, 42450, 42600, 41650], ["20240805", 40050, 5036, 42050, 42050, 39750], ["20240806", 39950, 9555, 39950, 40650, 38000], ["20240807", 40300, 1905, 39950, 40500, 39750], ["20240808", 40250, 229, 40250, 40250, 39700], ["20240809", 40400, 449, 40300, 40500, 40100], ["20240812", 40400, 596, 40350, 40400, 40000], ["20240813", 40350, 212, 40050, 40350, 40000], ["20240814", 40350, 693, 40400, 40400, 39800], ["20240816", 40550, 531, 40900, 40900, 40250], ["20240819", 40700, 575, 40550, 40700, 40500], ["20240820", 41150, 2361, 40700, 41150, 40700], ["20240821", 40850, 910, 41100, 41400, 40300], ["20240822", 41400, 1737, 40850, 41400, 40850], ["20240823", 41600, 868, 41400, 41600, 41400], ["20240826", 41750, 707, 41600, 41800, 41550], ["20240827", 41750, 743, 41700, 41800, 41650], ["20240828", 41850, 645, 41750, 41900, 41700], ["20240829", 41850, 678, 41850, 41950, 41500], ["20240830", 41900, 529, 41800, 41900, 41700], ["20240902", 41950, 981, 41800, 41950, 39500], ["20240903", 41900, 361, 41800, 42000, 41750], ["20240904", 41600, 720, 41850, 41850, 41100], ["20240905", 41300, 127, 41550, 41700, 41250], ["20240906", 41400, 1178, 41300, 41650, 41050], ["20240909", 41300, 203, 41050, 41400, 40850], ["20240910", 41250, 175, 41300, 41300, 40800], ["20240911", 41400, 212, 41200, 41400, 40850], ["20240912", 41450, 76, 41400, 41450, 41350], ["20240913", 41400, 316, 41550, 41550, 41400], ["20240919", 41400, 313, 41400, 41500, 40950], ["20240920", 41400, 486, 41350, 41450, 41200], ["20240923", 41300, 274, 41350, 41350, 41150], ["20240924", 41300, 177, 41250, 41350, 41150], ["20240925", 41350, 676, 41300, 41350, 41300], ["20240926", 41950, 2100, 41450, 42050, 41400], ["20240927", 42350, 1456, 42000, 42800, 42000], ["20240930", 42350, 287, 42350, 42750, 42200], ["20241002", 42250, 798, 41250, 42350, 41250], ["20241004", 42400, 861, 42050, 42600, 41600], ["20241007", 42300, 162, 42400, 42400, 42050], ["20241008", 42300, 364, 42550, 42550, 42200], ["20241010", 41400, 1979, 42250, 42250, 41000], ["20241011", 41050, 617, 41400, 41400, 40950], ["20241014", 40650, 3608, 40800, 41250, 40000], ["20241015", 40400, 499, 40650, 41350, 40300], ["20241016", 40400, 1365, 40600, 40900, 40300], ["20241017", 40800, 1167, 40400, 40900, 40350], ["20241018", 40700, 231, 41100, 41200, 40300], ["20241021", 40700, 286, 40700, 40850, 40600], ["20241022", 40050, 703, 40700, 40800, 39900], ["20241023", 40050, 151, 40050, 40150, 39900], ["20241024", 39750, 303, 40000, 40000, 39650], ["20241025", 39300, 548, 39800, 39800, 39300], ["20241028", 39650, 304, 39100, 39650, 39100], ["20241029", 39400, 606, 39650, 40150, 39300], ["20241030", 39150, 466, 39350, 39500, 38900], ["20241031", 39750, 309, 39150, 39800, 39000], ["20241101", 39750, 104, 39750, 39850, 39600], ["20241104", 39700, 94, 39750, 39750, 39600], ["20241105", 39350, 444, 39950, 39950, 39300], ["20241106", 39250, 703, 39400, 39500, 38900], ["20241107", 39400, 52, 39300, 39650, 39150], ["20241108", 39300, 818, 39400, 39450, 38900], ["20241111", 38850, 637, 39200, 39450, 38650], ["20241112", 38800, 1177, 38800, 38850, 37950], ["20241113", 38650, 667, 38500, 38700, 38100], ["20241114", 38650, 722, 38300, 38700, 38000], ["20241115", 38200, 880, 38350, 38500, 37950], ["20241118", 38750, 484, 38250, 38800, 38250], ["20241119", 38850, 21, 38700, 38850, 38700], ["20241120", 38650, 604, 38500, 38850, 38100], ["20241121", 38600, 237, 38700, 38700, 38450], ["20241122", 38800, 3209, 38650, 38950, 38300], ["20241125", 39000, 1150, 38850, 39600, 38850], ["20241126", 39100, 101, 39000, 39150, 39000], ["20241127", 39150, 202, 39100, 39200, 38750], ["20241128", 39500, 66, 38800, 39700, 38800], ["20241129", 39350, 774, 39400, 39450, 38900], ["20241202", 39350, 1115, 39350, 39550, 39100], ["20241203", 39350, 144, 39350, 39500, 39300], ["20241204", 39350, 1294, 39150, 39650, 38400], ["20241205", 39100, 315, 39000, 39150, 38850], ["20241206", 38900, 158, 38750, 38900, 38250], ["20241209", 37350, 1039, 38650, 38900, 37350], ["20241210", 38800, 1109, 37350, 38800, 37350], ["20241211", 38000, 2264, 38400, 38800, 38000], ["20241212", 38550, 3316, 38000, 38550, 37800], ["20241213", 38250, 1180, 38200, 38750, 38200], ["20241216", 38500, 723, 38900, 38900, 38250], ["20241217", 38400, 734, 38250, 38450, 38150], ["20241218", 38700, 2361, 38300, 38750, 38150], ["20241219", 38800, 562, 38700, 39200, 38400], ["20241220", 39100, 10311, 38450, 39250, 38300], ["20241223", 39450, 901, 39200, 39550, 38750], ["20241224", 39300, 731, 39000, 39500, 38800], ["20241226", 39650, 303, 39500, 39650, 39050], ["20241227", 39050, 249, 39100, 39100, 38750], ["20241230", 39550, 165, 39150, 39650, 38500], ["20250102", 38850, 2565, 39550, 39550, 38500], ["20250103", 38800, 3307, 38600, 39000, 38450], ["20250106", 39700, 986, 39000, 39700, 38600], ["20250107", 39600, 681, 39650, 39700, 39100], ["20250108", 39500, 866, 39150, 39500, 39000], ["20250109", 39550, 607, 39000, 39700, 39000], ["20250110", 39600, 22, 39600, 39600, 39550], ["20250113", 39400, 144, 39100, 39500, 39000], ["20250114", 39500, 487, 39400, 39600, 38700], ["20250115", 39300, 372, 39500, 39700, 39000], ["20250116", 39300, 261, 39550, 39550, 38950], ["20250117", 39250, 1370, 38900, 39250, 38650], ["20250120", 38950, 1269, 39250, 39250, 38700], ["20250121", 39350, 854, 38950, 39350, 38750], ["20250122", 39450, 525, 39400, 39450, 39000], ["20250123", 40000, 701, 39450, 40000, 38850], ["20250124", 40400, 510, 40000, 40400, 39250], ["20250131", 39800, 1886, 39950, 40250, 39500], ["20250203", 39450, 1719, 39850, 40050, 39300], ["20250204", 39700, 345, 39950, 40000, 39700], ["20250205", 39800, 1538, 39700, 40250, 39050], ["20250206", 39900, 1916, 40050, 40050, 39450], ["20250207", 39900, 1468, 39550, 39900, 38950], ["20250210", 40250, 161, 39600, 40250, 39600], ["20250211", 40250, 1255, 40200, 40250, 39300], ["20250212", 40250, 1737, 39950, 40300, 39700], ["20250213", 41100, 2779, 40600, 41900, 40400], ["20250214", 40700, 734, 41100, 41400, 40300], ["20250217", 40500, 953, 40800, 41100, 39850], ["20250218", 40350, 738, 40100, 40350, 39900], ["20250219", 40700, 2752, 40350, 40700, 40000], ["20250220", 41200, 4436, 40700, 41500, 40400], ["20250221", 41050, 943, 41150, 41200, 40250], ["20250224", 41000, 654, 40250, 41000, 40250], ["20250225", 40650, 2369, 41000, 41050, 40200], ["20250226", 40700, 1834, 40650, 40700, 40400], ["20250227", 40350, 5475, 40700, 40750, 39550], ["20250228", 40300, 1538, 40350, 40750, 40000], ["20250304", 39650, 3026, 40300, 40300, 39600], ["20250305", 40200, 1349, 39650, 40300, 39550], ["20250306", 40250, 1832, 40250, 40300, 39950], ["20250307", 40300, 2663, 40200, 40300, 39950], ["20250310", 40400, 1776, 40200, 40400, 40000], ["20250311", 40200, 1385, 39800, 40250, 39800], ["20250312", 40000, 6752, 40200, 40350, 39650], ["20250313", 40000, 5391, 40500, 40500, 39900], ["20250314", 40000, 6526, 39700, 40100, 39700], ["20250317", 39900, 2057, 40000, 40200, 39200], ["20250318", 40500, 2963, 39850, 40500, 39850], ["20250319", 40400, 1179, 40600, 40700, 40400], ["20250320", 40250, 1257, 40400, 40450, 40150], ["20250321", 40100, 1453, 39900, 40200, 39900], ["20250324", 40000, 454, 39950, 40600, 39950], ["20250325", 40000, 1616, 40000, 40300, 39950], ["20250326", 40150, 1185, 40200, 40200, 39950], ["20250327", 40150, 391, 40500, 40500, 40000], ["20250328", 39950, 783, 40000, 40000, 39750], ["20250331", 40000, 2276, 39150, 40100, 39150], ["20250401", 40150, 76, 40200, 40200, 39900], ["20250402", 40150, 1872, 40300, 40300, 39600], ["20250403", 40150, 370, 40100, 40150, 39450], ["20250404", 40200, 553, 40200, 40200, 39850], ["20250407", 39950, 2602, 40400, 40400, 39100], ["20250408", 40250, 5840, 40300, 40600, 40000], ["20250409", 39550, 4751, 40500, 40500, 39100], ["20250410", 39450, 3455, 39550, 40000, 39350], ["20250411", 40200, 785, 39900, 40200, 39850], ["20250414", 40600, 660, 40200, 40600, 40150], ["20250415", 41450, 1344, 40300, 41500, 40300], ["20250416", 41500, 2101, 41500, 41500, 40400], ["20250417", 41400, 1251, 41150, 41400, 40650], ["20250418", 41250, 1603, 41400, 41400, 40800], ["20250421", 41300, 760, 40650, 41300, 40650], ["20250422", 41050, 855, 41300, 41300, 40700], ["20250423", 41150, 313, 40900, 41300, 40900], ["20250424", 42200, 4398, 41450, 42200, 41400], ["20250425", 42350, 990, 42100, 42350, 42050], ["20250428", 42550, 308, 42050, 42550, 42050], ["20250429", 42600, 636, 42550, 42750, 42550], ["20250430", 42700, 327, 42250, 42800, 42100], ["20250502", 42500, 2179, 42250, 42800, 41450], ["20250507", 43300, 2390, 42500, 43500, 42500], ["20250508", 43600, 1754, 42950, 43650, 42950], ["20250509", 43650, 1007, 43450, 43750, 43400], ["20250512", 44100, 895, 43700, 44300, 43650], ["20250513", 44250, 1510, 43800, 44550, 43700], ["20250514", 44150, 1279, 43950, 44500, 43800], ["20250515", 43650, 927, 43800, 44100, 43100], ["20250516", 43550, 985, 44400, 44400, 43150], ["20250519", 42800, 10735, 43350, 43550, 42600], ["20250520", 43150, 867, 42850, 43300, 42800], ["20250521", 42650, 485, 42700, 43600, 42350], ["20250522", 42800, 309, 42350, 42900, 42300], ["20250523", 42950, 446, 43150, 43500, 42550], ["20250526", 42700, 442, 43400, 43400, 42700], ["20250527", 43000, 1398, 42700, 43200, 42500], ["20250528", 43100, 3719, 42600, 43100, 42300], ["20250529", 43900, 2590, 43050, 44150, 43000], ["20250530", 43800, 870, 43900, 44100, 43350], ["20250602", 43400, 1315, 43800, 43800, 42700], ["20250604", 43750, 1389, 43750, 43850, 43550], ["20250605", 44200, 520, 43700, 44400, 43550], ["20250609", 45900, 4165, 44150, 45900, 44150], ["20250610", 45550, 2338, 45450, 46000, 45100], ["20250611", 45350, 806, 45550, 45700, 45300], ["20250612", 46850, 5324, 45200, 47250, 45200], ["20250613", 46750, 1579, 46600, 46750, 45600], ["20250616", 46000, 926, 46350, 46350, 45900], ["20250617", 45750, 860, 46100, 46100, 45650], ["20250618", 45700, 349, 45750, 45850, 45100], ["20250619", 46000, 1071, 45200, 46300, 45200], ["20250620", 45950, 846, 46000, 46000, 45450], ["20250623", 44950, 6778, 45950, 45950, 43700], ["20250624", 44600, 874, 44800, 45000, 44300], ["20250625", 44600, 1654, 44600, 44600, 43550], ["20250626", 44450, 388, 44250, 44450, 43600], ["20250627", 43750, 618, 43950, 44000, 43450], ["20250630", 44450, 1084, 43750, 44500, 43400], ["20250701", 44800, 2794, 44400, 45500, 44000], ["20250702", 45000, 2308, 44950, 45100, 44250], ["20250703", 45150, 1038, 45200, 45600, 45000], ["20250704", 45250, 1461, 44750, 45250, 44700], ["20250707", 45350, 970, 45100, 45750, 44850], ["20250708", 45600, 514, 44850, 45900, 44850], ["20250709", 46450, 2133, 45550, 46450, 45350], ["20250710", 46250, 1823, 46500, 46900, 45900], ["20250711", 46650, 1931, 46250, 46950, 45800], ["20250714", 46750, 840, 46250, 47000, 46250], ["20250715", 46050, 1955, 46750, 46750, 45900], ["20250716", 45950, 711, 46050, 46300, 45800], ["20250717", 46100, 848, 46300, 46300, 45100], ["20250718", 46050, 174, 46100, 46150, 45700], ["20250721", 46150, 900, 46000, 46150, 45500], ["20250722", 45500, 1409, 46200, 46450, 45450], ["20250723", 46000, 1252, 46000, 46250, 45350], ["20250724", 45450, 1390, 46000, 46050, 45450], ["20250725", 45650, 905, 46000, 46100, 45250], ["20250728", 44850, 3356, 45800, 46000, 44000], ["20250729", 44450, 1199, 44450, 44850, 43850], ["20250730", 44800, 1592, 44450, 44850, 43900], ["20250731", 44200, 1173, 44800, 44950, 43600], ["20250801", 42900, 4044, 43850, 43950, 42550], ["20250804", 42900, 1371, 42900, 42900, 41900], ["20250805", 42650, 981, 42750, 43050, 42350], ["20250806", 43100, 888, 42150, 43400, 42150], ["20250807", 42800, 1620, 43100, 43950, 42600], ["20250808", 42400, 657, 42800, 42800, 42200], ["20250811", 42250, 799, 42400, 42900, 42200], ["20250812", 42450, 643, 42250, 42450, 42100], ["20250813", 42100, 608, 42250, 42450, 41700], ["20250814", 42100, 332, 42100, 42200, 41900], ["20250818", 41200, 1864, 42300, 42300, 41000], ["20250819", 40950, 993, 41350, 41350, 40350], ["20250820", 40450, 663, 40500, 40500, 40100], ["20250821", 40850, 1164, 40150, 41000, 40150], ["20250822", 40500, 301, 40850, 40950, 40500], ["20250825", 40500, 1035, 40500, 40700, 40500], ["20250826", 40100, 277, 40500, 40500, 40100], ["20250827", 40100, 1190, 40100, 40150, 39950], ["20250828", 40100, 523, 40100, 40200, 40100], ["20250829", 40100, 544, 40100, 40550, 39950], ["20250901", 40500, 614, 40100, 40850, 39800], ["20250902", 40500, 756, 40250, 40550, 39700], ["20250903", 40150, 841, 40450, 40450, 39950], ["20250904", 40500, 588, 40100, 40500, 40050], ["20250905", 41200, 807, 40650, 41750, 40350], ["20250908", 41700, 863, 41200, 41750, 41000], ["20250909", 41700, 428, 41700, 41900, 41150], ["20250910", 41900, 836, 41700, 41900, 41150], ["20250911", 41350, 810, 42000, 42000, 41200], ["20250912", 41800, 651, 41400, 41850, 41100], ["20250915", 41250, 736, 41800, 41900, 41250], ["20250916", 40300, 1278, 41500, 41600, 40300], ["20250917", 40250, 684, 40350, 41200, 40050], ["20250918", 40250, 466, 40450, 40500, 40250], ["20250919", 40400, 5627, 40100, 40600, 39450], ["20250922", 40600, 2097, 40400, 40700, 39950], ["20250923", 40450, 1916, 40700, 40700, 40200], ["20250924", 39800, 3712, 40150, 40350, 39800], ["20250925", 39650, 2905, 40000, 40250, 39100], ["20250926", 39550, 3198, 39550, 39800, 38900], ["20250929", 39350, 949, 39450, 39450, 39250], ["20250930", 39500, 411, 39350, 39550, 39300], ["20251001", 39200, 2366, 39100, 39850, 39050], ["20251002", 39200, 441, 39150, 39500, 39050], ["20251010", 38650, 1621, 39150, 39150, 38600], ["20251013", 38200, 1246, 38300, 38550, 38150], ["20251014", 38050, 2136, 38200, 38400, 37950], ["20251015", 38150, 1011, 38050, 38200, 37900], ["20251016", 38200, 1001, 38750, 38750, 38050], ["20251017", 38150, 904, 38500, 38500, 38100], ["20251020", 38850, 1018, 38500, 39150, 38150], ["20251021", 38900, 926, 39250, 39250, 38750], ["20251022", 39400, 423, 38650, 39400, 38650], ["20251023", 39350, 2127, 39400, 39800, 38500], ["20251024", 39400, 1805, 39200, 39400, 38500], ["20251027", 39000, 2783, 38650, 39100, 38450], ["20251028", 39700, 1999, 38900, 39800, 38750], ["20251029", 39500, 947, 39350, 39500, 39000], ["20251030", 38900, 1596, 39450, 39600, 38800], ["20251031", 39250, 789, 39400, 39400, 38850], ["20251103", 38800, 2088, 38900, 39250, 38300], ["20251104", 38950, 3092, 38800, 39050, 38550], ["20251105", 38950, 1570, 38950, 39000, 38200], ["20251106", 39300, 566, 38750, 39300, 38600], ["20251107", 39700, 725, 39050, 39700, 38700], ["20251110", 39900, 1222, 39750, 39900, 39500], ["20251111", 39650, 1575, 39900, 39900, 39500], ["20251112", 39750, 205, 39250, 39750, 39250], ["20251113", 39550, 852, 39600, 39700, 38950], ["20251114", 39450, 746, 39350, 39650, 39350], ["20251117", 39100, 500, 39450, 39750, 38950], ["20251118", 38900, 630, 39100, 39300, 38850], ["20251119", 38600, 2309, 38650, 38750, 37650], ["20251120", 39000, 877, 38350, 39000, 38200], ["20251121", 38750, 1427, 38950, 38950, 38200], ["20251124", 38900, 595, 38350, 38900, 38200], ["20251125", 38900, 965, 38500, 38900, 38500], ["20251126", 38150, 535, 39000, 39200, 38150], ["20251127", 38900, 1563, 38250, 39400, 38250], ["20251128", 39200, 687, 38500, 39200, 38500], ["20251201", 39300, 449, 38950, 39300, 38450], ["20251202", 39300, 567, 39050, 39300, 39050], ["20251203", 39400, 2700, 39300, 39700, 39000], ["20251204", 39300, 1526, 39250, 39400, 39200], ["20251205", 39500, 923, 39350, 39650, 38900], ["20251208", 39500, 1040, 39350, 39600, 38950], ["20251209", 39600, 221, 39550, 39600, 39100], ["20251210", 39600, 483, 39350, 39800, 39200], ["20251211", 39350, 420, 39350, 39600, 39150], ["20251212", 39700, 1955, 39750, 39850, 39250], ["20251215", 39900, 592, 39400, 40000, 39300], ["20251216", 39900, 297, 39750, 40000, 39500], ["20251217", 39800, 593, 39600, 39950, 39450], ["20251218", 39000, 14752, 39250, 39250, 38750], ["20251219", 39150, 1462, 38850, 39150, 38600], ["20251222", 39450, 393, 39200, 39450, 39050], ["20251223", 39350, 664, 39500, 39500, 39100], ["20251224", 39500, 2162, 39000, 39500, 38800], ["20251226", 39700, 1361, 39600, 39900, 39200], ["20251229", 39150, 364, 39700, 39800, 39000], ["20251230", 39200, 615, 39150, 39900, 38300], ["20260102", 39050, 414, 39300, 39300, 38950], ["20260105", 39100, 631, 39050, 39400, 38700], ["20260106", 39300, 1828, 39000, 39300, 38750], ["20260107", 38800, 895, 39650, 39700, 38800], ["20260108", 38750, 458, 38800, 38800, 38500], ["20260109", 38800, 1117, 38750, 39000, 38400], ["20260112", 39000, 3047, 38800, 39000, 38400], ["20260113", 38550, 268, 38700, 38800, 38550], ["20260114", 38500, 168, 38700, 39100, 38450], ["20260115", 38350, 424, 38800, 38800, 38350], ["20260116", 38000, 672, 38350, 38350, 38000], ["20260119", 37700, 1458, 37900, 38050, 37650], ["20260120", 37750, 680, 38200, 38200, 37650], ["20260121", 37600, 433, 37950, 37950, 37500], ["20260122", 37400, 1180, 37600, 38000, 37300], ["20260123", 37250, 2608, 38000, 38000, 37250], ["20260126", 37800, 1383, 37700, 37800, 37350], ["20260127", 37700, 286, 37800, 37800, 37500], ["20260128", 37700, 746, 37950, 38000, 37550], ["20260129", 37750, 2678, 37800, 38250, 37350], ["20260130", 38000, 1181, 37550, 38100, 37350], ["20260202", 38200, 1686, 38000, 38250, 37650], ["20260203", 38300, 1460, 38050, 38400, 37650], ["20260204", 38450, 1401, 38300, 38650, 37850], ["20260205", 37750, 1344, 38450, 38450, 37700], ["20260206", 38700, 2455, 37750, 39050, 37400], ["20260209", 38150, 673, 38500, 38650, 38150], ["20260210", 38900, 2097, 38550, 38950, 38350], ["20260211", 39000, 400, 38900, 39050, 38650], ["20260212", 40100, 1450, 39000, 40100, 38950], ["20260213", 39800, 1814, 40100, 40100, 39000], ["20260219", 40150, 2269, 40050, 40150, 39550], ["20260220", 40500, 728, 40200, 40500, 40100], ["20260223", 40500, 947, 40500, 40600, 40000], ["20260224", 40450, 1499, 40050, 40500, 39750], ["20260225", 40550, 1740, 40450, 42150, 39950], ["20260226", 39500, 1326, 40550, 40550, 39500], ["20260227", 39600, 1418, 39500, 40100, 39300], ["20260303", 39000, 1670, 39550, 39550, 38850], ["20260304", 37100, 2880, 37250, 38200, 37100], ["20260305", 38050, 2232, 38150, 38150, 37500], ["20260306", 38000, 428, 38100, 38250, 37750], ["20260309", 37200, 908, 37100, 37550, 37000], ["20260310", 39800, 1776, 37400, 40050, 37300], ["20260311", 39500, 1202, 39800, 39950, 39400], ["20260312", 39100, 272, 39500, 39600, 38800], ["20260313", 39150, 1223, 39100, 39150, 38750], ["20260316", 39100, 289, 39600, 39600, 38600], ["20260317", 39400, 137, 39100, 39500, 38900], ["20260318", 39300, 352, 39900, 39900, 38950], ["20260319", 39300, 126, 39750, 39750, 38900], ["20260320", 39500, 2548, 38800, 39700, 38650], ["20260323", 38650, 1833, 39500, 39500, 38650], ["20260324", 38900, 522, 38850, 38950, 38350], ["20260325", 39200, 667, 38900, 39500, 38400], ["20260326", 39250, 112, 38850, 39450, 38700], ["20260327", 38750, 333, 39200, 39750, 38550], ["20260330", 38600, 386, 38450, 38600, 38000], ["20260331", 38500, 579, 38600, 38600, 37800], ["20260401", 38500, 696, 38900, 38900, 38100], ["20260402", 37850, 1162, 38500, 38500, 37850], ["20260403", 38050, 348, 37950, 38500, 37800], ["20260406", 38050, 175, 38050, 38050, 37850], ["20260407", 37850, 314, 37950, 38300, 37750], ["20260408", 37700, 1878, 38250, 38300, 37650], ["20260409", 37600, 2060, 37650, 37900, 37100], ["20260410", 37600, 2311, 37800, 37900, 37400], ["20260413", 37550, 3896, 38000, 38000, 37150], ["20260414", 37800, 1148, 37700, 37900, 37500], ["20260415", 37550, 2983, 37950, 38100, 37300], ["20260416", 37550, 3770, 37800, 38550, 37400], ["20260417", 37500, 4925, 37550, 37700, 37150], ["20260420", 37350, 3557, 37500, 37950, 36950], ["20260421", 37400, 2459, 37400, 37750, 37000], ["20260422", 37150, 1228, 37400, 37500, 37100], ["20260423", 37250, 3580, 37200, 37450, 36900], ["20260424", 37200, 2974, 37250, 37250, 36950], ["20260427", 37500, 2475, 37200, 37500, 37050], ["20260428", 40350, 12770, 37550, 40500, 37550], ["20260429", 40000, 2902, 40350, 40700, 39100], ["20260430", 39750, 790, 40850, 40850, 39450], ["20260504", 39350, 1084, 39650, 39800, 39100], ["20260506", 38500, 1690, 39350, 39700, 38500], ["20260507", 38100, 1209, 39400, 39400, 38100], ["20260508", 38250, 1129, 38500, 38600, 37700], ["20260511", 37700, 3030, 39000, 39000, 37500], ["20260512", 37400, 1192, 37600, 37700, 37000], ["20260513", 37000, 595, 37700, 37700, 37000], ["20260514", 37300, 534, 37200, 37400, 36900], ["20260515", 37150, 1878, 37900, 37900, 36750], ["20260518", 36450, 4753, 37150, 37350, 35950], ["20260519", 36250, 1052, 36450, 36650, 36100], ["20260520", 36200, 1373, 36300, 36300, 35950], ["20260521", 36200, 1566, 37100, 37100, 36100], ["20260522", 36500, 824, 36700, 36700, 36250], ["20260526", 37450, 2080, 36700, 37700, 36700], ["20260527", 38350, 1938, 37700, 38350, 37700], ["20260528", 37850, 1718, 38350, 38500, 37750], ["20260529", 37650, 1977, 37850, 38200, 37450], ["20260601", 36750, 2617, 37500, 37550, 36650], ["20260602", 36200, 1540, 36800, 37400, 36200], ["20260604", 38150, 3779, 36200, 38200, 36000], ["20260605", 37400, 441, 38050, 38050, 37200], ["20260608", 36000, 4391, 37400, 37400, 34800], ["20260609", 35550, 770, 36000, 36000, 35300], ["20260610", 35800, 1800, 35550, 36100, 35200], ["20260611", 36400, 1369, 36000, 36550, 35300], ["20260612", 36200, 4717, 36400, 36650, 35750], ["20260615", 36250, 533, 36200, 36400, 35950], ["20260616", 36150, 1673, 35950, 36700, 35550], ["20260617", 36350, 590, 36150, 36350, 35800], ["20260618", 35550, 982, 36200, 36200, 35400], ["20260619", 35500, 540, 35600, 35800, 35050], ["20260622", 34900, 364, 35600, 35600, 34850], ["20260623", 34100, 1305, 35000, 35000, 33900], ["20260624", 34100, 286, 34600, 34600, 33800], ["20260625", 34100, 1214, 34100, 34200, 33800], ["20260626", 33350, 946, 35500, 35500, 33000], ["20260629", 33350, 1409, 33750, 34100, 33100], ["20260630", 33900, 1385, 33850, 33925, 33400], ["20260701", 34400, 458, 34100, 34400, 34050], ["20260702", 34500, 671, 34150, 34500, 34000], ["20260703", 34650, 224, 34050, 34700, 34050], ["20260706", 34850, 716, 34650, 35000, 34000], ["20260707", 34750, 2185, 34850, 34850, 34450], ["20260708", 34900, 1386, 34650, 34900, 34450], ["20260709", 35000, 1049, 34650, 35200, 34650], ["20260710", 35650, 460, 35250, 35700, 35250], ["20260713", 36000, 2258, 35400, 36150, 35400], ["20260714", 36150, 10123, 36000, 36150, 35300], ["20260715", 35250, 4086, 35900, 35900, 35050], ["20260716", 35650, 381, 35250, 35800, 35250], ["20260720", 34300, 4287, 35350, 35700, 33850], ["20260721", 34600, 805, 34000, 34600, 34000], ["20260722", 34450, 806, 34650, 34750, 34150], ["20260723", 34850, 397, 34450, 34900, 34450], ["20260724", 34750, 497, 34850, 35300, 34300], ["20260727", 34950, 366, 34750, 35150, 34450], ["20260728", 34500, 317, 34800, 34800, 33650], ["20260729", 33200, 2173, 34500, 34500, 32000], ["20260730", 33800, 666, 33200, 33850, 33050], ["20260731", 33450, 460, 34100, 34150, 33400], ["20260803", 34000, 892, 33650, 34400, 33450], ["20260804", 34450, 918, 34050, 34500, 34050], ["20260805", 34200, 1918, 34600, 34900, 33800], ["20260806", 34450, 456, 34500, 34550, 33800], ["20260807", 34250, 525, 34450, 34950, 34050], ["20260810", 34350, 600, 34300, 34950, 34050], ["20260811", 34900, 1289, 34550, 34950, 34450], ["20260812", 34900, 396, 35000, 35400, 34650], ["20260813", 34300, 720, 34750, 35000, 34150], ["20260814", 35650, 549, 34300, 35650, 34050], ["20260818", 36050, 699, 35650, 36050, 34900], ["20260819", 36750, 1739, 36050, 36800, 35450], ["20260820", 36700, 626, 36150, 36750, 36100], ["20260821", 36500, 481, 36950, 36950, 35650], ["20260824", 36000, 478, 36800, 36800, 35750], ["20260825", 35650, 1049, 35700, 36000, 35600], ["20260826", 35950, 792, 36000, 36450, 35500], ["20260827", 36150, 1032, 36100, 36500, 36100], ["20260828", 36150, 529, 35950, 36150, 35700], ["20260831", 35600, 426, 36450, 36450, 35500], ["20260901", 36800, 460, 35650, 36800, 35650], ["20260902", 36050, 13244, 36400, 36400, 35550], ["20260903", 36400, 147, 36000, 36500, 35600], ["20260904", 36600, 96, 36700, 36800, 35950], ["20260907", 36150, 207, 36600, 36600, 36150], ["20260908", 36000, 167, 35750, 36000, 35600], ["20260909", 35850, 126, 36000, 36000, 35500], ["20260910", 36250, 312, 36000, 36350, 35550], ["20260911", 35850, 331, 36250, 36250, 35650], ["20260914", 35850, 167, 35600, 35850, 35550], ["20260915", 35450, 506, 35850, 36350, 35100], ["20260916", 34800, 1169, 35800, 35800, 34550], ["20260917", 35000, 85, 34850, 35200, 34700], ["20260918", 34850, 847, 35300, 35300, 34400], ["20260921", 34800, 308, 35500, 35550, 34750], ["20260922", 34800, 316, 35300, 35300, 34750], ["20260923", 34600, 1322, 35300, 35300, 34350], ["20260928", 34550, 33, 34400, 35050, 34200], ["20260929", 34750, 633, 34400, 34750, 34250], ["20260930", 34600, 933, 35600, 35600, 34400], ["20261001", 35000, 467, 34850, 35100, 34350], ["20261002", 34450, 499, 35350, 35350, 34450], ["20261006", 34700, 343, 34500, 34750, 34150], ["20261007", 34300, 220, 34250, 34700, 34150]], "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/004890.json", "page_url": "https://aikstockdata.com/s/004890", "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": "20261008-181220"}