{"schema_version": "1.0", "@type": "Dataset", "code": "107590", "name_ko": "미원홀딩스", "name": "미원홀딩스(107590) 일별 시세(종가·거래량·시가·고가·저가) 1662일", "as_of": "20261015", "period": {"from": "20200102", "to": "20261015"}, "count": 1662, "max_days": null, "retention": "무기한 — 매 거래일 한 행씩 적립합니다. 자르지 않습니다", "accumulating": true, "columns": ["date", "close", "volume", "open", "high", "low"], "column_units": {"date": "YYYYMMDD (KST 거래일)", "close": "KRW (종가)", "volume": "주(거래량)", "open": "KRW (시가)", "high": "KRW (고가)", "low": "KRW (저가)"}, "rows": [["20200102", 41500, 1312, 41100, 41550, 40450], ["20200103", 41100, 925, 41500, 42050, 40900], ["20200106", 41150, 1940, 41100, 41200, 40750], ["20200107", 41400, 1813, 41800, 41800, 40950], ["20200108", 41500, 2964, 41400, 41750, 40800], ["20200109", 41000, 1602, 41500, 41600, 40750], ["20200110", 41150, 626, 40950, 41150, 40700], ["20200113", 41300, 1678, 41150, 41450, 40750], ["20200114", 41150, 1372, 41300, 41800, 40800], ["20200115", 41100, 1034, 40850, 41200, 40850], ["20200116", 41350, 2024, 41100, 41350, 40850], ["20200117", 41350, 2395, 41350, 41400, 40850], ["20200120", 41150, 608, 41350, 41650, 40950], ["20200121", 41100, 521, 41200, 41300, 40950], ["20200122", 41350, 1408, 41250, 41350, 41050], ["20200123", 41000, 1063, 40850, 41400, 40850], ["20200128", 40600, 4082, 40950, 41200, 40500], ["20200129", 41050, 3115, 40600, 41450, 40600], ["20200130", 41200, 3371, 41050, 41450, 40850], ["20200131", 40750, 1284, 41200, 41200, 40700], ["20200203", 41100, 1934, 40750, 41200, 40500], ["20200204", 40650, 1901, 41100, 41300, 40500], ["20200205", 40950, 4850, 40850, 41050, 40200], ["20200206", 41150, 2247, 40950, 41600, 40650], ["20200207", 41200, 1522, 41350, 41350, 40800], ["20200210", 41100, 280, 41400, 41400, 41000], ["20200211", 41200, 1222, 41350, 41350, 40800], ["20200212", 41000, 1073, 41050, 41050, 40800], ["20200213", 40800, 1076, 41000, 41050, 40800], ["20200214", 41050, 2164, 41100, 41150, 40850], ["20200217", 41100, 1370, 41150, 41150, 40600], ["20200218", 40800, 1120, 40900, 41100, 40550], ["20200219", 40300, 2111, 40550, 40800, 40250], ["20200220", 40550, 2040, 40300, 40550, 40050], ["20200221", 40650, 2243, 40550, 40650, 39900], ["20200224", 39800, 2465, 40150, 40150, 39700], ["20200225", 40850, 3168, 40800, 40900, 39300], ["20200226", 40700, 2138, 40700, 40800, 40350], ["20200227", 40600, 2332, 40700, 40800, 40000], ["20200228", 40550, 15343, 40550, 40800, 39800], ["20200302", 40300, 3353, 41150, 41200, 39800], ["20200303", 40650, 668, 41300, 41300, 40300], ["20200304", 40900, 1773, 40300, 41250, 40100], ["20200305", 41100, 1723, 40700, 41150, 40600], ["20200306", 41050, 1526, 40900, 41500, 40700], ["20200309", 40350, 3078, 40900, 41100, 39800], ["20200310", 40750, 6867, 39950, 41000, 39550], ["20200311", 40700, 3352, 40750, 41150, 40000], ["20200312", 40300, 9283, 40650, 41300, 39600], ["20200313", 39550, 9964, 40200, 40200, 38450], ["20200316", 39800, 4194, 40900, 40900, 39450], ["20200317", 39300, 3816, 39400, 39950, 39000], ["20200318", 38700, 2447, 39950, 39950, 38700], ["20200319", 36850, 7162, 38950, 38950, 35400], ["20200320", 37850, 3754, 37150, 38200, 37100], ["20200323", 37350, 5407, 37800, 37800, 36800], ["20200324", 38000, 2452, 37700, 38100, 37300], ["20200325", 37800, 5698, 38000, 38450, 37500], ["20200326", 37950, 5659, 38150, 38150, 37500], ["20200327", 40050, 5462, 38350, 40400, 37950], ["20200330", 39850, 4955, 39650, 40200, 38750], ["20200331", 40650, 7984, 39700, 41050, 39100], ["20200401", 40100, 1477, 40800, 40850, 39950], ["20200402", 40050, 11987, 40150, 40950, 39700], ["20200403", 40350, 2408, 40350, 40700, 39800], ["20200406", 40400, 2762, 40950, 40950, 39800], ["20200407", 41000, 6217, 40800, 41150, 40300], ["20200408", 41200, 1737, 41300, 41350, 40450], ["20200409", 42400, 12559, 41200, 42400, 40800], ["20200410", 41850, 3957, 42200, 42800, 41350], ["20200413", 40550, 4317, 41850, 42700, 40550], ["20200414", 41000, 3666, 41050, 41350, 40400], ["20200416", 41200, 2974, 41450, 41450, 40900], ["20200417", 41600, 3534, 41450, 41950, 40800], ["20200420", 42200, 1265, 41600, 42450, 41600], ["20200421", 41900, 4999, 42400, 42500, 41300], ["20200422", 42250, 2263, 42450, 42450, 41750], ["20200423", 42300, 1525, 42300, 42700, 42150], ["20200424", 42250, 1565, 42350, 42850, 41800], ["20200427", 42200, 327, 42700, 42700, 42000], ["20200428", 42050, 1396, 42600, 42600, 41800], ["20200429", 41650, 489, 42050, 42050, 41250], ["20200504", 41800, 1502, 41000, 42100, 41000], ["20200506", 41650, 2093, 41800, 42300, 41350], ["20200507", 41950, 1116, 41550, 41950, 41200], ["20200508", 42050, 5877, 41950, 42050, 40150], ["20200511", 42000, 3331, 41700, 42700, 41300], ["20200512", 41850, 1472, 42350, 42350, 41300], ["20200513", 41900, 2530, 41800, 41950, 41350], ["20200514", 42200, 1817, 43000, 43000, 41600], ["20200515", 43800, 6470, 42600, 44450, 41900], ["20200518", 45300, 8768, 43750, 45450, 43350], ["20200519", 45600, 3578, 45350, 45800, 44100], ["20200520", 45100, 1068, 45000, 45600, 45000], ["20200521", 44800, 2411, 45250, 46050, 44750], ["20200522", 44450, 1941, 44300, 45200, 43900], ["20200525", 44300, 1025, 44550, 44950, 44000], ["20200526", 44400, 1917, 44300, 44450, 43800], ["20200527", 44300, 2509, 44400, 44400, 43650], ["20200528", 44300, 4587, 44300, 44300, 43000], ["20200529", 44250, 2552, 44300, 44800, 43850], ["20200601", 43750, 1782, 44250, 44600, 43750], ["20200602", 43550, 1253, 43750, 43750, 43300], ["20200603", 43900, 4750, 43900, 44200, 43250], ["20200604", 43950, 1540, 44450, 44450, 43200], ["20200605", 44100, 1113, 43750, 44250, 43650], ["20200608", 43800, 2729, 44050, 44950, 43000], ["20200609", 43400, 2389, 43800, 44050, 43000], ["20200610", 43250, 2045, 43200, 43400, 42750], ["20200611", 43350, 1468, 43100, 43900, 42450], ["20200612", 43600, 7937, 42500, 43750, 41850], ["20200615", 42900, 1543, 43700, 43700, 42750], ["20200616", 43350, 936, 42900, 43800, 42900], ["20200617", 43450, 377, 43600, 43600, 43000], ["20200618", 44000, 1892, 43550, 44000, 43250], ["20200619", 47100, 39930, 44000, 48000, 43800], ["20200622", 49050, 145181, 57900, 58000, 48500], ["20200623", 47750, 28582, 49100, 49750, 47200], ["20200624", 46350, 16425, 47650, 47650, 46100], ["20200625", 45000, 19226, 45500, 46500, 44450], ["20200626", 45400, 7709, 45000, 47000, 44700], ["20200629", 44450, 9848, 45500, 46050, 43550], ["20200630", 44700, 3440, 44450, 45400, 44200], ["20200701", 45000, 2027, 44700, 45400, 44200], ["20200702", 45300, 3587, 45000, 46450, 44650], ["20200703", 45800, 5286, 45300, 45950, 44900], ["20200706", 46150, 2981, 46400, 46400, 45500], ["20200707", 47000, 5561, 46200, 47000, 46000], ["20200708", 48000, 8436, 47000, 48550, 46650], ["20200709", 47750, 4021, 48600, 48600, 47300], ["20200710", 47250, 3508, 48000, 48350, 46900], ["20200713", 46900, 2640, 47250, 47500, 46500], ["20200714", 46400, 2494, 46900, 47300, 46300], ["20200715", 46700, 1985, 47300, 47300, 46100], ["20200716", 46700, 466, 46700, 47300, 46300], ["20200717", 46800, 1254, 47500, 47500, 46250], ["20200720", 47000, 4567, 47000, 47150, 46250], ["20200721", 46600, 1745, 46600, 47000, 46300], ["20200722", 46800, 7331, 46600, 46800, 45800], ["20200723", 46800, 1611, 46800, 46900, 46450], ["20200724", 46950, 2087, 46750, 46950, 46450], ["20200727", 47550, 2507, 47100, 47900, 46800], ["20200728", 47000, 1701, 47550, 47900, 46900], ["20200729", 46950, 4280, 47000, 47550, 46800], ["20200730", 47050, 2922, 47500, 47500, 46950], ["20200731", 47550, 3433, 46950, 47600, 46950], ["20200803", 48050, 5108, 48000, 48950, 47300], ["20200804", 49100, 5519, 48100, 49100, 47850], ["20200805", 49100, 3026, 49000, 49250, 48350], ["20200806", 48950, 2542, 49300, 49300, 48650], ["20200807", 49550, 2787, 49100, 49650, 48950], ["20200810", 49750, 4695, 49550, 49750, 48900], ["20200811", 50600, 11567, 49750, 51900, 49000], ["20200812", 51200, 6341, 50700, 51500, 49850], ["20200813", 54900, 17208, 51800, 55700, 51600], ["20200814", 55000, 8121, 54900, 55400, 52300], ["20200818", 50900, 10097, 55000, 55000, 50700], ["20200819", 50800, 6566, 50900, 52800, 50500], ["20200820", 50100, 4323, 50100, 51800, 49500], ["20200821", 50500, 1805, 50100, 51000, 50100], ["20200824", 50500, 2178, 49200, 51000, 49000], ["20200825", 52400, 3878, 50500, 52500, 50500], ["20200826", 52700, 1394, 52400, 54000, 51500], ["20200827", 51600, 1867, 52700, 53100, 51400], ["20200828", 52500, 1251, 52100, 53400, 51600], ["20200831", 52000, 1617, 52500, 52700, 51700], ["20200901", 52000, 1949, 52000, 52700, 51900], ["20200902", 52400, 4064, 52200, 52700, 51500], ["20200903", 52700, 1920, 52600, 53000, 52300], ["20200904", 52500, 3028, 52000, 52600, 51400], ["20200907", 53000, 3535, 52600, 53800, 52500], ["20200908", 53500, 4664, 54700, 54700, 53000], ["20200909", 53500, 2003, 53400, 53500, 53000], ["20200910", 55000, 5089, 53700, 55400, 53600], ["20200911", 56500, 7006, 55000, 56800, 54600], ["20200914", 57700, 4085, 56600, 57800, 56300], ["20200915", 59200, 7938, 59100, 59800, 57500], ["20200916", 57200, 6882, 59200, 59500, 56200], ["20200917", 57000, 4823, 57200, 58300, 56000], ["20200918", 57500, 1926, 57100, 58900, 56900], ["20200921", 56300, 2328, 57500, 57700, 55900], ["20200922", 55500, 3100, 55700, 56000, 54500], ["20200923", 55300, 4355, 55500, 55900, 54500], ["20200924", 55500, 3567, 55300, 55900, 54500], ["20200925", 54000, 2501, 55000, 55900, 54000], ["20200928", 53500, 4492, 52900, 54800, 52900], ["20200929", 55500, 1135, 53500, 55800, 53500], ["20201005", 54700, 1959, 55900, 56500, 54700], ["20201006", 54500, 5477, 56800, 56800, 53100], ["20201007", 55400, 2650, 54500, 55500, 53900], ["20201008", 55100, 969, 56400, 56400, 54600], ["20201012", 54500, 958, 54300, 55000, 54300], ["20201013", 54000, 2650, 53500, 54500, 53500], ["20201014", 55300, 2226, 54000, 55600, 53900], ["20201015", 56600, 3666, 56500, 58400, 56000], ["20201016", 57500, 5704, 57800, 58300, 55600], ["20201019", 58200, 2817, 57500, 58900, 57500], ["20201020", 57700, 5162, 57800, 58800, 57000], ["20201021", 58400, 1553, 57700, 59200, 57600], ["20201022", 60100, 5435, 58400, 60200, 58400], ["20201023", 62400, 8467, 60200, 62500, 60200], ["20201026", 62700, 6803, 63000, 64800, 61900], ["20201027", 62900, 2253, 62000, 63400, 62000], ["20201028", 62500, 1721, 62900, 63400, 62500], ["20201029", 61400, 5980, 62500, 62500, 60500], ["20201030", 61000, 2230, 60800, 62700, 60500], ["20201102", 60800, 3486, 61000, 61300, 59900], ["20201103", 60900, 1514, 60800, 61800, 60600], ["20201104", 61000, 1609, 61000, 61700, 60500], ["20201105", 61000, 1656, 61000, 61700, 60500], ["20201106", 63800, 6766, 61000, 64500, 61000], ["20201109", 65200, 4278, 63800, 68000, 63600], ["20201110", 66800, 3084, 65600, 67000, 65200], ["20201111", 69300, 11344, 68000, 70600, 67000], ["20201112", 69100, 5698, 70000, 70100, 68500], ["20201113", 69400, 6612, 68500, 70500, 68200], ["20201116", 71100, 4583, 69400, 71700, 69400], ["20201117", 70300, 3547, 71100, 72300, 69800], ["20201118", 70100, 2069, 70300, 70300, 69300], ["20201119", 69500, 1792, 70200, 70800, 69500], ["20201120", 69500, 1700, 69500, 71000, 69500], ["20201123", 69400, 2531, 69400, 70000, 69100], ["20201124", 69600, 2516, 69600, 70100, 69400], ["20201125", 69000, 2629, 69600, 70000, 69000], ["20201126", 67400, 4690, 68700, 69800, 67400], ["20201127", 67900, 1937, 67600, 68500, 67500], ["20201130", 67600, 1769, 67900, 69300, 67500], ["20201201", 67300, 1117, 67700, 67900, 67200], ["20201202", 68800, 1443, 67300, 69300, 67300], ["20201203", 69100, 2996, 68800, 69800, 68100], ["20201204", 69400, 1427, 69200, 70000, 69000], ["20201207", 70100, 4395, 69600, 70400, 69400], ["20201208", 70900, 2689, 70100, 71400, 69900], ["20201209", 71200, 1496, 71700, 71700, 70900], ["20201210", 71000, 3778, 71200, 72400, 70000], ["20201211", 72700, 2978, 70900, 72700, 70800], ["20201214", 74700, 3290, 73800, 74800, 71900], ["20201215", 75400, 3583, 75500, 76400, 74400], ["20201216", 75200, 3193, 74800, 75800, 74600], ["20201217", 73700, 2809, 75600, 76000, 73300], ["20201218", 74300, 1890, 73700, 76900, 72900], ["20201221", 75400, 2043, 75100, 76700, 73900], ["20201222", 75300, 1104, 76300, 76300, 75000], ["20201223", 74600, 1415, 74300, 75300, 74100], ["20201224", 75100, 1921, 74600, 75900, 74500], ["20201228", 76000, 5177, 75000, 76000, 74500], ["20201229", 76500, 1684, 75100, 76900, 75100], ["20201230", 77300, 1579, 76500, 77400, 75900], ["20210104", 80900, 22701, 77300, 85100, 76600], ["20210105", 81600, 5138, 81000, 83500, 80900], ["20210106", 83400, 2292, 81600, 83500, 81600], ["20210107", 85000, 3998, 83700, 85200, 83700], ["20210108", 81600, 6118, 85900, 86000, 81600], ["20210111", 81600, 10659, 81600, 82200, 78000], ["20210112", 80000, 3649, 82400, 82400, 79100], ["20210113", 79900, 2764, 80400, 82300, 79200], ["20210114", 79800, 959, 79900, 80300, 79400], ["20210115", 78800, 1393, 80500, 80500, 78600], ["20210118", 76600, 2282, 76100, 78100, 76100], ["20210119", 77000, 2797, 75500, 77100, 75500], ["20210120", 78600, 2508, 77200, 78600, 76300], ["20210121", 79600, 663, 80200, 80200, 78900], ["20210122", 78000, 1979, 80500, 80500, 78000], ["20210125", 77000, 2861, 78000, 78000, 76000], ["20210126", 75700, 2800, 77200, 77200, 75000], ["20210127", 74500, 4333, 75700, 75700, 72800], ["20210128", 72200, 5186, 74500, 74500, 71300], ["20210129", 71800, 5348, 72200, 73000, 71000], ["20210201", 71500, 2024, 71800, 71800, 69900], ["20210202", 72000, 904, 71500, 72900, 71400], ["20210203", 73400, 1469, 72100, 73900, 72000], ["20210204", 72500, 3289, 75000, 75000, 72300], ["20210205", 73000, 909, 72500, 73300, 71800], ["20210208", 72700, 1224, 73000, 73000, 70300], ["20210209", 72300, 201, 72000, 72600, 72000], ["20210210", 72900, 962, 72100, 72900, 71900], ["20210215", 73200, 712, 73000, 74900, 72200], ["20210216", 73500, 1160, 73200, 73500, 72300], ["20210217", 73400, 995, 73500, 74400, 73000], ["20210218", 76000, 2660, 73600, 76000, 73600], ["20210219", 76200, 1260, 76000, 76900, 75200], ["20210222", 76600, 2186, 78500, 78500, 75100], ["20210223", 76100, 1043, 77600, 77600, 75000], ["20210224", 73800, 2490, 76300, 78000, 72200], ["20210225", 74000, 5633, 74000, 75500, 72300], ["20210226", 72700, 2484, 74000, 74000, 71100], ["20210302", 74100, 2580, 72700, 75000, 72700], ["20210303", 75500, 1285, 75000, 76000, 74600], ["20210304", 76500, 4899, 76300, 77000, 75500], ["20210305", 76200, 3467, 76700, 77000, 75700], ["20210308", 75700, 776, 75000, 76200, 75000], ["20210309", 75000, 1734, 75700, 75700, 74500], ["20210310", 75300, 1286, 75000, 77000, 74700], ["20210311", 76700, 1989, 76900, 77000, 75000], ["20210312", 79900, 5959, 77100, 79900, 76900], ["20210315", 85500, 6218, 81200, 85700, 81100], ["20210316", 90800, 65077, 85500, 104500, 85500], ["20210317", 90300, 15984, 91000, 95500, 87800], ["20210318", 91300, 4044, 90400, 92600, 90100], ["20210319", 97200, 13186, 91300, 102000, 90700], ["20210322", 102500, 10874, 99000, 102500, 97700], ["20210323", 109500, 17342, 106000, 111500, 102500], ["20210324", 119500, 20704, 111500, 120000, 107500], ["20210325", 132500, 55059, 120000, 143000, 120000], ["20210326", 159000, 59647, 138000, 159500, 134000], ["20210329", 120500, 162387, 168000, 189000, 115500], ["20210330", 117000, 68682, 117000, 124000, 112500], ["20210331", 112000, 25173, 116500, 119000, 111500], ["20210401", 120500, 41240, 112500, 124000, 110500], ["20210402", 117000, 13789, 120500, 123500, 117000], ["20210405", 115500, 11561, 118500, 119000, 113500], ["20210406", 112000, 9946, 115000, 116000, 110500], ["20210407", 109500, 6785, 112000, 113500, 109500], ["20210408", 107000, 7013, 109500, 109500, 105500], ["20210409", 125000, 38804, 106500, 126000, 106500], ["20210412", 137500, 41087, 125000, 142500, 125000], ["20210413", 132000, 23317, 141500, 144000, 127500], ["20210414", 136500, 16129, 132500, 138000, 125500], ["20210415", 133500, 6065, 134000, 139500, 133000], ["20210416", 132500, 4899, 135000, 135500, 130500], ["20210419", 130000, 4493, 132500, 132500, 129500], ["20210420", 130000, 2333, 130500, 132000, 129000], ["20210421", 129000, 2720, 130000, 130000, 127500], ["20210422", 127000, 2343, 129500, 129500, 126500], ["20210423", 126000, 4067, 126000, 129500, 123500], ["20210426", 127000, 4353, 124500, 133000, 124500], ["20210427", 125000, 2621, 129500, 129500, 123000], ["20210428", 118500, 12060, 124000, 125500, 115500], ["20210429", 118000, 2538, 119000, 120000, 116500], ["20210430", 124500, 6550, 117000, 128500, 116000], ["20210503", 121000, 3409, 125000, 126500, 120500], ["20210504", 122000, 1828, 119500, 123500, 119500], ["20210506", 123000, 2462, 122000, 124500, 120000], ["20210507", 122000, 1556, 124500, 124500, 121000], ["20210510", 120500, 1357, 122000, 122000, 119500], ["20210511", 121500, 1678, 120000, 121500, 118000], ["20210512", 120500, 1434, 122500, 122500, 118000], ["20210513", 121500, 2344, 121500, 122500, 118500], ["20210514", 125500, 4506, 121500, 126000, 120000], ["20210517", 128000, 10329, 125500, 133000, 125500], ["20210518", 126500, 2811, 127500, 132000, 124500], ["20210520", 125500, 1414, 126000, 126000, 122000], ["20210521", 124000, 2061, 127500, 127500, 120500], ["20210524", 120500, 1301, 121500, 122500, 120000], ["20210525", 123000, 1626, 120500, 124500, 120000], ["20210526", 123500, 2077, 123500, 125000, 121000], ["20210527", 127000, 1695, 122500, 127500, 121500], ["20210528", 127000, 1000, 127000, 127500, 123000], ["20210531", 123500, 1060, 127500, 127500, 123500], ["20210601", 123500, 2176, 123500, 126500, 123000], ["20210602", 124500, 4631, 123500, 130000, 123000], ["20210603", 124000, 1684, 125500, 126000, 122000], ["20210604", 124000, 1202, 122500, 125000, 122000], ["20210607", 126000, 2001, 124000, 127500, 122500], ["20210608", 126500, 1016, 126000, 127000, 125500], ["20210609", 126500, 1526, 126500, 127500, 126000], ["20210610", 126500, 2525, 127000, 129000, 126500], ["20210611", 128000, 1427, 128500, 128500, 126000], ["20210614", 126500, 1417, 128000, 129500, 126000], ["20210615", 126000, 1009, 126500, 128000, 125000], ["20210616", 128000, 1466, 126000, 128000, 126000], ["20210617", 127500, 605, 126500, 127500, 126000], ["20210618", 128000, 1748, 128000, 130000, 127000], ["20210621", 126000, 624, 128000, 128000, 126000], ["20210622", 125500, 681, 126000, 127500, 125500], ["20210623", 124500, 1544, 125500, 125500, 124000], ["20210624", 123000, 1376, 124500, 124500, 123000], ["20210625", 123000, 572, 123000, 124000, 123000], ["20210628", 125500, 724, 123000, 126000, 123000], ["20210629", 124500, 500, 126500, 126500, 124000], ["20210630", 125000, 554, 124500, 125500, 124500], ["20210701", 124000, 673, 125000, 125000, 124000], ["20210702", 124000, 692, 125500, 125500, 123500], ["20210705", 124500, 989, 124000, 125500, 123000], ["20210706", 124500, 482, 123000, 125500, 123000], ["20210707", 128000, 3087, 124500, 129000, 123500], ["20210708", 128000, 3459, 129500, 132000, 126500], ["20210709", 125000, 4185, 128000, 129500, 123000], ["20210712", 125500, 1608, 125000, 127000, 124000], ["20210713", 127500, 2515, 125500, 128000, 124000], ["20210714", 128500, 1435, 129000, 129500, 127000], ["20210715", 130000, 2646, 128500, 132000, 128000], ["20210716", 129500, 1627, 129000, 130000, 128000], ["20210719", 130500, 1574, 129500, 130500, 129000], ["20210720", 129000, 1692, 130500, 130500, 128500], ["20210721", 126500, 1398, 130000, 130000, 125500], ["20210722", 124500, 1852, 126500, 127000, 124500], ["20210723", 125500, 1294, 124500, 126000, 124000], ["20210726", 125000, 385, 127000, 127000, 124500], ["20210727", 126000, 1189, 124000, 126500, 124000], ["20210728", 127500, 2015, 123500, 128000, 123500], ["20210729", 129500, 2401, 128500, 130000, 127500], ["20210730", 129500, 1141, 130000, 130000, 127500], ["20210802", 127000, 1956, 129000, 129000, 125000], ["20210803", 127500, 622, 127000, 127500, 126000], ["20210804", 127500, 502, 127500, 127500, 126500], ["20210805", 127500, 1356, 127000, 127500, 125500], ["20210806", 129500, 1604, 128000, 129500, 127500], ["20210809", 128500, 1470, 129500, 129500, 127500], ["20210810", 129000, 1304, 128500, 129000, 127000], ["20210811", 127500, 1307, 128500, 129500, 127000], ["20210812", 128000, 1224, 127500, 129000, 126000], ["20210813", 130000, 5214, 127000, 130000, 122500], ["20210817", 130500, 3816, 129000, 131000, 127000], ["20210818", 130500, 1666, 131500, 131500, 128000], ["20210819", 128000, 2227, 129500, 130000, 127500], ["20210820", 127500, 2513, 128000, 128500, 125500], ["20210823", 126500, 725, 127000, 128000, 126000], ["20210824", 129000, 1320, 128500, 129000, 126500], ["20210825", 129000, 327, 129000, 129000, 127500], ["20210826", 129000, 419, 129500, 129500, 127500], ["20210827", 128500, 1888, 129000, 129500, 124000], ["20210830", 127000, 679, 127000, 128000, 126000], ["20210831", 129500, 1855, 128500, 129500, 125000], ["20210901", 130000, 1815, 128000, 130500, 127500], ["20210902", 129500, 1105, 128500, 130000, 128500], ["20210903", 127500, 714, 130000, 130000, 127500], ["20210906", 127500, 3046, 126500, 128500, 123500], ["20210907", 127500, 471, 127500, 128000, 126000], ["20210908", 127000, 420, 126500, 127500, 126000], ["20210909", 125500, 1085, 126500, 127500, 125500], ["20210910", 129000, 2208, 125500, 129500, 125500], ["20210913", 128000, 942, 129000, 129500, 127000], ["20210914", 128500, 973, 129000, 129500, 127000], ["20210915", 127500, 824, 130000, 130000, 127500], ["20210916", 129000, 969, 129000, 129000, 127000], ["20210917", 129500, 2932, 128000, 130000, 128000], ["20210923", 129500, 1530, 128000, 130500, 128000], ["20210924", 131000, 3131, 129500, 132500, 129000], ["20210927", 131000, 1361, 131500, 133000, 130000], ["20210928", 128000, 1059, 131000, 131000, 128000], ["20210929", 129000, 1924, 127000, 129500, 126500], ["20210930", 128000, 569, 128000, 129000, 127500], ["20211001", 127000, 1896, 128000, 128500, 125000], ["20211005", 122500, 4068, 127000, 127000, 120500], ["20211006", 124000, 2268, 125000, 125000, 120500], ["20211007", 126500, 1939, 125500, 127000, 123000], ["20211008", 129500, 2225, 127500, 129500, 127000], ["20211012", 130000, 1297, 128500, 131000, 128000], ["20211013", 133000, 3464, 129500, 133000, 129000], ["20211014", 148000, 19613, 135000, 149500, 133500], ["20211015", 143000, 18308, 152000, 157500, 138500], ["20211018", 142500, 2869, 143000, 147000, 141000], ["20211019", 145000, 1702, 142500, 145000, 140500], ["20211020", 140000, 4104, 143500, 151000, 140000], ["20211021", 136500, 4259, 141500, 141500, 133000], ["20211022", 137500, 3169, 134500, 138500, 133500], ["20211025", 141500, 2058, 136500, 143000, 135500], ["20211026", 137500, 3392, 143000, 143500, 137000], ["20211027", 138500, 531, 138000, 139000, 136500], ["20211028", 140000, 615, 138000, 140500, 138000], ["20211029", 139000, 675, 139000, 139000, 136500], ["20211101", 140000, 909, 138500, 141000, 137500], ["20211102", 141000, 1454, 142500, 142500, 138500], ["20211103", 142000, 560, 141000, 142500, 140000], ["20211104", 142500, 1675, 142500, 144000, 140000], ["20211105", 142500, 485, 142500, 143000, 140500], ["20211108", 142000, 982, 143500, 143500, 140000], ["20211109", 142000, 840, 140500, 142500, 140000], ["20211110", 141500, 2121, 140500, 142000, 138000], ["20211111", 139000, 562, 138500, 141500, 138000], ["20211112", 141000, 1344, 139000, 141000, 138000], ["20211115", 145500, 3603, 141000, 146500, 141000], ["20211116", 146500, 854, 147000, 147000, 144000], ["20211117", 143000, 1294, 147000, 147500, 143000], ["20211118", 139000, 2148, 144000, 144500, 138500], ["20211119", 141000, 2245, 139500, 141500, 138500], ["20211122", 140000, 1593, 141000, 141000, 138500], ["20211123", 141000, 2587, 139500, 144500, 139500], ["20211124", 141500, 810, 141500, 141500, 139500], ["20211125", 140500, 1032, 141000, 142500, 139500], ["20211126", 142000, 3487, 141500, 143000, 138500], ["20211129", 143500, 7827, 139000, 146000, 138000], ["20211130", 143000, 1953, 145500, 145500, 139000], ["20211201", 142500, 2665, 143000, 144000, 140000], ["20211202", 143000, 4131, 142500, 145500, 141500], ["20211203", 144000, 5143, 143000, 146000, 143000], ["20211206", 144000, 2078, 146000, 146000, 142000], ["20211207", 143000, 1107, 144000, 144500, 141000], ["20211208", 143500, 1953, 143000, 144500, 142000], ["20211209", 148500, 5121, 144000, 148500, 144000], ["20211210", 146000, 2490, 149000, 149000, 146000], ["20211213", 146000, 813, 146500, 147000, 146000], ["20211214", 146000, 2435, 146500, 147000, 143500], ["20211215", 146000, 1668, 145500, 146000, 143000], ["20211216", 146000, 598, 145000, 146000, 144000], ["20211217", 148000, 3897, 145500, 149500, 145500], ["20211220", 149500, 1723, 146000, 150000, 145000], ["20211221", 149500, 1001, 150000, 150000, 149000], ["20211222", 148000, 1334, 149500, 149500, 147000], ["20211223", 146500, 3244, 149000, 149000, 145000], ["20211224", 150000, 4506, 146500, 150000, 146500], ["20211227", 151000, 2463, 150000, 155000, 150000], ["20211228", 149000, 22844, 151500, 151500, 148000], ["20211229", 153000, 2831, 150000, 153000, 149500], ["20211230", 151500, 2367, 153500, 154000, 150000], ["20220103", 150000, 1555, 151000, 152000, 149500], ["20220104", 149000, 1511, 150000, 150000, 147500], ["20220105", 147500, 1555, 149000, 149000, 146500], ["20220106", 146500, 2503, 147500, 148000, 145000], ["20220107", 148000, 2282, 146500, 150000, 146000], ["20220110", 146000, 4994, 149500, 149500, 146000], ["20220111", 147500, 1920, 145500, 148500, 145000], ["20220112", 149000, 377, 148500, 149000, 147000], ["20220113", 148500, 559, 148000, 149000, 147000], ["20220114", 147500, 1521, 148500, 148500, 147000], ["20220117", 146500, 776, 147500, 148000, 145500], ["20220118", 145000, 665, 147500, 147500, 145000], ["20220119", 142000, 1663, 145000, 145000, 142000], ["20220120", 143500, 1053, 142000, 143500, 141000], ["20220121", 141500, 2411, 143500, 143500, 139500], ["20220124", 138000, 2572, 141000, 141000, 136000], ["20220125", 135000, 1692, 137500, 137500, 133500], ["20220126", 141500, 3113, 137000, 145500, 135000], ["20220127", 139000, 1605, 141500, 142500, 136500], ["20220128", 143000, 1103, 138500, 144000, 135000], ["20220203", 142500, 3303, 143000, 143500, 139000], ["20220204", 142000, 477, 142000, 142000, 140000], ["20220207", 138500, 255, 140000, 140500, 138500], ["20220208", 136500, 1667, 138500, 140000, 134500], ["20220209", 136000, 1120, 137000, 137000, 134000], ["20220210", 136500, 1103, 136000, 136500, 134500], ["20220211", 137000, 259, 136500, 138500, 135500], ["20220214", 136000, 760, 137000, 140000, 133500], ["20220215", 135500, 394, 137000, 138000, 134500], ["20220216", 135500, 439, 137000, 137000, 134500], ["20220217", 135500, 1011, 135500, 138000, 134000], ["20220218", 141000, 2028, 138000, 143000, 136000], ["20220221", 143500, 608, 141000, 143500, 138500], ["20220222", 140000, 439, 143500, 143500, 139500], ["20220223", 141000, 433, 140000, 143500, 140000], ["20220224", 141000, 2116, 140500, 141500, 137500], ["20220225", 140500, 174, 140500, 141500, 139000], ["20220228", 140500, 872, 140000, 141000, 137500], ["20220302", 140500, 214, 141000, 141000, 139000], ["20220303", 139500, 2660, 140500, 141000, 137500], ["20220304", 139000, 1182, 139500, 139500, 137000], ["20220307", 137000, 265, 138000, 138000, 136500], ["20220308", 136500, 1266, 137000, 139000, 134500], ["20220310", 138500, 259, 139500, 139500, 136500], ["20220311", 139000, 99, 139500, 139500, 137000], ["20220314", 139000, 143, 139000, 140000, 138000], ["20220315", 133000, 1478, 139000, 139000, 133000], ["20220316", 135500, 371, 134500, 136500, 133000], ["20220317", 139500, 2748, 137000, 139500, 134000], ["20220318", 139500, 292, 140500, 140500, 136000], ["20220321", 140000, 1336, 139500, 142000, 137000], ["20220322", 140000, 260, 139000, 141500, 138000], ["20220323", 141500, 1903, 139000, 141500, 138000], ["20220324", 140500, 395, 142000, 142000, 140000], ["20220325", 140000, 299, 139500, 141000, 138000], ["20220328", 141500, 1135, 140000, 142000, 138000], ["20220329", 141000, 517, 141500, 142000, 140500], ["20220330", 140000, 501, 141000, 142000, 139000], ["20220331", 141500, 1256, 140000, 142000, 139000], ["20220401", 141000, 367, 141000, 141500, 139500], ["20220404", 138500, 991, 141500, 141500, 138500], ["20220405", 142000, 541, 139000, 142000, 138500], ["20220406", 142500, 430, 142000, 143500, 141000], ["20220407", 147500, 2333, 142500, 148000, 141000], ["20220408", 147000, 487, 146500, 148500, 145500], ["20220411", 147500, 2488, 150000, 150500, 145000], ["20220412", 144500, 1284, 146500, 149500, 143500], ["20220413", 145500, 861, 147000, 148000, 143500], ["20220414", 146500, 316, 146000, 146500, 144500], ["20220415", 147000, 466, 146000, 147500, 145000], ["20220418", 147000, 296, 146000, 147500, 145500], ["20220419", 147000, 1490, 147000, 147500, 144500], ["20220420", 144000, 1590, 147000, 147000, 143000], ["20220421", 143500, 1124, 144000, 144000, 142000], ["20220422", 145000, 1191, 143500, 145000, 142000], ["20220425", 143500, 603, 144000, 144000, 142000], ["20220426", 141500, 4437, 143500, 144000, 140000], ["20220427", 142000, 899, 141000, 142000, 139000], ["20220428", 139500, 1056, 140500, 141500, 139000], ["20220429", 139500, 991, 141000, 141000, 138500], ["20220502", 138500, 3646, 140000, 140000, 138000], ["20220503", 138000, 799, 139000, 139500, 137000], ["20220504", 141500, 2448, 138500, 141500, 137500], ["20220506", 140000, 1323, 140500, 141000, 138000], ["20220509", 142000, 2619, 140000, 142000, 138000], ["20220510", 138500, 3262, 140500, 140500, 135500], ["20220511", 140000, 903, 139000, 140500, 138500], ["20220512", 138000, 678, 136000, 138000, 136000], ["20220513", 139000, 983, 137500, 139500, 136500], ["20220516", 135000, 2541, 140000, 140000, 130000], ["20220517", 138000, 2101, 135000, 139000, 134000], ["20220518", 137500, 1686, 138000, 139500, 137500], ["20220519", 138000, 922, 137500, 138000, 136000], ["20220520", 138500, 110, 137500, 138500, 136000], ["20220523", 136500, 1449, 137000, 138500, 134000], ["20220524", 134500, 1212, 137000, 137000, 134500], ["20220525", 132500, 2722, 134500, 135000, 132000], ["20220526", 133500, 399, 132500, 134000, 132500], ["20220527", 132500, 775, 133500, 134000, 132500], ["20220530", 132500, 1259, 131500, 133000, 130000], ["20220531", 135500, 1371, 132500, 135500, 132500], ["20220602", 132000, 694, 133500, 134000, 132000], ["20220603", 136000, 830, 132500, 136000, 132500], ["20220607", 139500, 1372, 137000, 141000, 136000], ["20220608", 140000, 378, 140500, 140500, 138000], ["20220609", 139000, 538, 140500, 140500, 137500], ["20220610", 138000, 802, 137500, 139500, 136000], ["20220613", 138000, 811, 138000, 138500, 135000], ["20220614", 136500, 401, 138500, 138500, 135000], ["20220615", 136500, 1895, 135500, 137500, 135000], ["20220616", 135500, 290, 137500, 137500, 135500], ["20220617", 135500, 439, 134500, 137000, 134500], ["20220620", 133000, 806, 135500, 137000, 132500], ["20220621", 136500, 1629, 133000, 137000, 132000], ["20220622", 137000, 2484, 135500, 138500, 134500], ["20220623", 135500, 482, 138000, 138000, 134500], ["20220624", 136000, 406, 136000, 136000, 131500], ["20220627", 136500, 271, 136000, 136500, 134500], ["20220628", 134000, 702, 135500, 136000, 133500], ["20220629", 134500, 85, 134000, 135000, 133000], ["20220630", 136500, 1170, 134500, 136500, 133500], ["20220701", 135000, 229, 135500, 137000, 134500], ["20220704", 134500, 831, 135000, 135500, 132000], ["20220705", 133500, 1991, 133500, 134500, 131500], ["20220706", 134000, 848, 132500, 134000, 132500], ["20220707", 134000, 160, 134000, 134000, 132000], ["20220708", 132500, 157, 132500, 134000, 132500], ["20220711", 131500, 126, 132500, 132500, 131000], ["20220712", 131000, 1929, 131000, 134500, 130000], ["20220713", 132000, 305, 131500, 132000, 130000], ["20220714", 132000, 1832, 132000, 133000, 130000], ["20220715", 130500, 128, 132000, 133000, 130500], ["20220718", 132500, 719, 131000, 133500, 130500], ["20220719", 133000, 285, 132500, 133000, 131500], ["20220720", 133500, 608, 133500, 134000, 132500], ["20220721", 132500, 219, 134000, 134000, 132500], ["20220722", 133000, 140, 133000, 133000, 132000], ["20220725", 132500, 195, 133000, 133000, 131500], ["20220726", 132500, 451, 132500, 132500, 131000], ["20220727", 132000, 152, 131000, 132000, 131000], ["20220728", 132000, 182, 132500, 132500, 131500], ["20220729", 132000, 173, 132000, 132000, 131000], ["20220801", 132000, 76, 132000, 132000, 131000], ["20220802", 131500, 27, 132000, 132000, 131000], ["20220803", 134000, 1034, 131500, 140500, 131000], ["20220804", 134000, 223, 136500, 136500, 132500], ["20220805", 136000, 782, 134500, 136000, 133000], ["20220808", 136000, 276, 138000, 139500, 134500], ["20220809", 136000, 297, 136000, 142000, 135000], ["20220810", 136500, 519, 135000, 139000, 134000], ["20220811", 136000, 75, 136500, 136500, 135000], ["20220812", 136000, 153, 136000, 136000, 134500], ["20220816", 135500, 145, 136000, 136500, 134000], ["20220817", 135500, 487, 135500, 136500, 135500], ["20220818", 137000, 748, 135500, 137000, 135000], ["20220819", 137000, 469, 135500, 137000, 135500], ["20220822", 137000, 273, 137500, 138000, 135500], ["20220823", 135000, 291, 136500, 136500, 135000], ["20220824", 135500, 286, 135500, 136000, 134500], ["20220825", 135500, 395, 136000, 137000, 135500], ["20220826", 134000, 135, 135500, 136000, 134000], ["20220829", 134000, 394, 134000, 134000, 131500], ["20220830", 131000, 2875, 132000, 133500, 130000], ["20220831", 130500, 817, 130500, 131500, 130000], ["20220901", 131000, 151, 131000, 131000, 129000], ["20220902", 129500, 509, 130000, 130000, 129500], ["20220905", 132000, 934, 129500, 132000, 128500], ["20220906", 130500, 637, 133000, 133000, 129500], ["20220907", 133500, 621, 130500, 133500, 129500], ["20220908", 131500, 284, 133500, 133500, 130500], ["20220913", 131500, 708, 131500, 132000, 130500], ["20220914", 132000, 379, 128500, 132000, 128500], ["20220915", 132500, 357, 131000, 132500, 130500], ["20220916", 131500, 256, 132500, 132500, 130000], ["20220919", 130500, 652, 131500, 132000, 130500], ["20220920", 132000, 604, 131500, 132000, 130000], ["20220921", 131500, 474, 131000, 132000, 129500], ["20220922", 132500, 1239, 131000, 132500, 130000], ["20220923", 132000, 110, 131500, 132500, 131000], ["20220926", 130500, 1357, 131500, 131500, 129500], ["20220927", 130500, 3590, 130000, 132000, 128000], ["20220928", 129500, 948, 129000, 130000, 127500], ["20220929", 129500, 54, 130000, 130000, 129000], ["20220930", 129000, 134, 130500, 130500, 128000], ["20221004", 128500, 453, 129500, 129500, 126500], ["20221005", 128500, 596, 128000, 128500, 126500], ["20221006", 127500, 257, 127000, 128500, 126500], ["20221007", 127500, 22, 126500, 128000, 126500], ["20221011", 128000, 1458, 124000, 128500, 122500], ["20221012", 127500, 675, 128000, 128000, 126000], ["20221013", 126500, 623, 127500, 127500, 125500], ["20221014", 127000, 371, 127500, 127500, 126000], ["20221017", 126500, 235, 126500, 126500, 125000], ["20221018", 126500, 96, 126500, 126500, 126000], ["20221019", 126500, 402, 126500, 126500, 125500], ["20221020", 126500, 256, 126000, 126500, 125500], ["20221021", 124500, 829, 126000, 126000, 123500], ["20221024", 123000, 800, 125000, 125500, 122500], ["20221025", 119500, 3074, 123500, 123500, 118000], ["20221026", 118500, 173, 119000, 119500, 118000], ["20221027", 116000, 1674, 118000, 121500, 115500], ["20221028", 114500, 1107, 117000, 119000, 113500], ["20221031", 115000, 161, 115500, 117000, 114000], ["20221101", 116000, 146, 117500, 117500, 115500], ["20221102", 115000, 138, 117500, 117500, 114500], ["20221103", 110500, 3219, 116000, 117000, 108000], ["20221104", 110000, 1255, 110500, 110500, 108000], ["20221107", 108000, 1393, 110000, 111000, 106500], ["20221108", 107000, 426, 107500, 108000, 107000], ["20221109", 109000, 1346, 108000, 109000, 106500], ["20221110", 110000, 375, 108500, 110000, 108000], ["20221111", 111500, 870, 111000, 111500, 109500], ["20221114", 112500, 1143, 111500, 113000, 110500], ["20221115", 112500, 166, 113000, 113000, 110500], ["20221116", 112500, 216, 112500, 113000, 112000], ["20221117", 112000, 129, 113000, 113000, 112000], ["20221118", 112000, 386, 113000, 113000, 111000], ["20221121", 111500, 824, 111500, 112500, 109500], ["20221122", 110000, 702, 111000, 111500, 109000], ["20221123", 109000, 907, 109500, 110000, 108000], ["20221124", 109500, 1037, 108500, 109500, 107500], ["20221125", 111000, 368, 113000, 113000, 110000], ["20221128", 111500, 560, 113000, 113000, 110000], ["20221129", 112000, 456, 111500, 112500, 110000], ["20221130", 112500, 1073, 112000, 112500, 110500], ["20221201", 112500, 433, 112500, 112500, 110500], ["20221202", 112500, 399, 111500, 112500, 110500], ["20221205", 112500, 695, 112500, 113000, 111500], ["20221206", 111000, 299, 112500, 112500, 109500], ["20221207", 112000, 595, 112500, 112500, 110000], ["20221208", 114000, 1916, 112500, 118000, 111500], ["20221209", 113000, 359, 114000, 114000, 112500], ["20221212", 112000, 1186, 114000, 114000, 109000], ["20221213", 112000, 529, 112000, 113000, 110500], ["20221214", 112000, 409, 112000, 112500, 111500], ["20221215", 112500, 719, 112500, 113000, 112000], ["20221216", 112500, 198, 112500, 113000, 111000], ["20221219", 112000, 89, 113000, 113000, 112000], ["20221220", 110500, 904, 113000, 113500, 109000], ["20221221", 111000, 466, 110000, 112000, 109000], ["20221222", 111000, 436, 112000, 112000, 110000], ["20221223", 108000, 3627, 110000, 111500, 107000], ["20221226", 104500, 3256, 107500, 108500, 101000], ["20221227", 110000, 2122, 104500, 110500, 104500], ["20221228", 110000, 156, 110000, 112000, 108500], ["20221229", 110000, 1031, 110000, 110500, 109000], ["20230102", 110000, 2027, 110000, 111000, 109000], ["20230103", 110000, 752, 112000, 112000, 109500], ["20230104", 107500, 699, 110000, 110000, 107000], ["20230105", 106500, 1438, 108500, 111500, 106500], ["20230106", 104000, 1559, 107500, 107500, 103000], ["20230109", 103500, 1092, 104000, 104500, 102000], ["20230110", 99100, 6455, 103500, 103500, 99000], ["20230111", 100500, 1422, 99500, 100500, 98400], ["20230112", 101000, 668, 100500, 101500, 100000], ["20230113", 101500, 437, 101500, 102000, 100500], ["20230116", 101000, 528, 102500, 102500, 100000], ["20230117", 101500, 176, 101500, 103500, 100500], ["20230118", 101500, 139, 103500, 103500, 101000], ["20230119", 99700, 843, 102000, 102000, 99500], ["20230120", 100500, 111, 100500, 100500, 100000], ["20230125", 100600, 1090, 100500, 102900, 100000], ["20230126", 100000, 997, 100900, 102100, 99900], ["20230127", 100200, 1534, 100600, 100600, 99800], ["20230130", 100300, 391, 101000, 101300, 99800], ["20230131", 99700, 1501, 100200, 100400, 99300], ["20230201", 100000, 859, 99900, 103500, 99500], ["20230202", 99900, 1021, 100000, 101900, 99600], ["20230203", 100000, 2090, 100000, 101800, 99700], ["20230206", 100400, 1170, 101000, 101800, 99900], ["20230207", 100600, 1324, 101400, 101500, 100100], ["20230208", 101000, 1465, 100600, 101000, 100000], ["20230209", 101300, 1893, 101700, 101700, 99500], ["20230210", 100200, 6162, 101300, 101700, 98500], ["20230213", 100400, 1118, 100200, 101000, 99000], ["20230214", 100000, 1102, 101000, 101000, 99600], ["20230215", 99700, 1547, 100200, 100200, 99000], ["20230216", 100700, 830, 99900, 100700, 99900], ["20230217", 100900, 331, 100700, 100900, 100100], ["20230220", 101000, 727, 100900, 102000, 100400], ["20230221", 102800, 1323, 101100, 104400, 100800], ["20230222", 100600, 502, 101500, 102700, 100600], ["20230223", 101000, 222, 101000, 101400, 100400], ["20230224", 101400, 1135, 100900, 101900, 100600], ["20230227", 100800, 1248, 101900, 102000, 100600], ["20230228", 100900, 949, 100900, 101300, 99900], ["20230302", 100900, 332, 100900, 101000, 100700], ["20230303", 100900, 383, 100700, 102000, 100400], ["20230306", 100900, 727, 100800, 100900, 100000], ["20230307", 101700, 360, 101500, 101700, 100500], ["20230308", 101400, 2051, 101700, 101700, 100000], ["20230309", 100700, 464, 101400, 104500, 100300], ["20230310", 101600, 914, 102000, 102100, 99700], ["20230313", 100900, 1452, 102100, 102100, 100000], ["20230314", 99400, 2586, 100900, 101800, 99400], ["20230315", 100300, 1502, 100300, 100500, 100000], ["20230316", 100300, 625, 100300, 101900, 99800], ["20230317", 99800, 2111, 101000, 101200, 99200], ["20230320", 99900, 1254, 100000, 100200, 99400], ["20230321", 99500, 284, 99900, 100400, 99400], ["20230322", 100500, 8280, 100200, 109400, 99200], ["20230323", 99700, 481, 100700, 101100, 99400], ["20230324", 100000, 918, 99500, 101000, 99500], ["20230327", 98600, 1117, 100100, 100800, 98000], ["20230328", 99400, 425, 99100, 99400, 98500], ["20230329", 98800, 264, 99000, 99900, 98600], ["20230330", 99200, 534, 98800, 99400, 98600], ["20230331", 99200, 817, 99600, 99600, 98600], ["20230403", 99300, 126, 100000, 100000, 99000], ["20230404", 99300, 597, 99300, 99400, 98700], ["20230405", 99800, 496, 99900, 99900, 99300], ["20230406", 100000, 984, 99900, 100200, 99500], ["20230407", 100000, 204, 100200, 100400, 99500], ["20230410", 99900, 934, 100000, 100000, 98700], ["20230411", 100600, 1084, 100400, 100600, 99500], ["20230412", 100500, 511, 100300, 100600, 100000], ["20230413", 100600, 328, 100600, 100900, 100100], ["20230414", 100600, 1152, 100700, 100700, 99400], ["20230417", 100500, 1477, 100500, 100500, 99500], ["20230418", 100100, 1354, 99900, 100900, 96000], ["20230419", 100000, 956, 100700, 101100, 99000], ["20230420", 100400, 1128, 100800, 100800, 99500], ["20230421", 100300, 203, 100800, 101000, 99500], ["20230424", 100700, 689, 100300, 100900, 100100], ["20230425", 101000, 827, 100900, 101000, 100500], ["20230426", 100800, 462, 101100, 101200, 100500], ["20230427", 100600, 213, 101000, 101000, 100500], ["20230428", 100800, 605, 100800, 100900, 100100], ["20230502", 100900, 185, 100800, 100900, 100400], ["20230503", 100700, 99, 100900, 100900, 100400], ["20230504", 100000, 775, 100900, 100900, 100000], ["20230508", 100000, 1522, 100600, 100900, 99900], ["20230509", 100100, 680, 100800, 100800, 99800], ["20230510", 100600, 80, 100700, 100700, 100300], ["20230511", 100500, 265, 100700, 100700, 100100], ["20230512", 100500, 454, 101000, 101100, 100300], ["20230515", 100500, 122, 100900, 100900, 100200], ["20230516", 100100, 796, 100800, 100800, 99600], ["20230517", 100000, 182, 100700, 100700, 100000], ["20230518", 99800, 269, 100500, 100500, 99500], ["20230519", 99800, 607, 100500, 100500, 99500], ["20230522", 99500, 1056, 100100, 100200, 99400], ["20230523", 99600, 757, 99900, 99900, 99400], ["20230524", 99300, 598, 99900, 99900, 99200], ["20230525", 99600, 790, 99500, 99600, 99100], ["20230526", 99200, 1124, 99900, 99900, 98800], ["20230530", 99000, 354, 99200, 99800, 98600], ["20230531", 99500, 112, 99600, 99800, 99200], ["20230601", 99500, 795, 99700, 99800, 98800], ["20230602", 99500, 402, 99500, 99700, 98900], ["20230605", 99500, 946, 99100, 99500, 98900], ["20230607", 99700, 445, 97600, 99700, 97600], ["20230608", 99200, 445, 99700, 99700, 98900], ["20230609", 99500, 328, 99700, 99700, 99000], ["20230612", 99300, 125, 99700, 99700, 99100], ["20230613", 98800, 399, 99700, 99700, 98500], ["20230614", 98200, 1075, 99100, 99100, 98000], ["20230615", 98400, 171, 98200, 99300, 98100], ["20230616", 98800, 46, 99500, 99500, 97900], ["20230619", 98200, 378, 99500, 99600, 97800], ["20230620", 98200, 635, 97900, 98200, 97600], ["20230621", 98200, 501, 98000, 98400, 97500], ["20230622", 98700, 596, 99300, 99400, 97600], ["20230623", 97800, 165, 97700, 99500, 97500], ["20230626", 97300, 561, 97800, 98500, 97000], ["20230627", 98700, 596, 98800, 98800, 97300], ["20230628", 99700, 857, 99000, 99700, 98200], ["20230629", 100200, 333, 99800, 100200, 99800], ["20230630", 100200, 1138, 100200, 101100, 99200], ["20230703", 100200, 901, 100200, 100300, 97500], ["20230704", 99900, 148, 99100, 100100, 99100], ["20230705", 100100, 481, 99900, 100100, 99600], ["20230706", 100000, 555, 100100, 100100, 99500], ["20230707", 99900, 392, 99900, 100000, 99100], ["20230710", 99700, 543, 100000, 100000, 99000], ["20230711", 98500, 725, 99900, 99900, 97900], ["20230712", 98300, 432, 99600, 99600, 97600], ["20230713", 99300, 860, 99500, 99500, 97900], ["20230714", 99300, 919, 98900, 99400, 98000], ["20230717", 97800, 117, 99200, 99300, 97800], ["20230718", 99000, 1598, 99800, 99800, 94100], ["20230719", 98700, 220, 98900, 98900, 97300], ["20230720", 98600, 309, 98600, 98700, 97900], ["20230721", 98200, 220, 98600, 98600, 97700], ["20230724", 98400, 621, 98200, 98600, 96400], ["20230725", 98200, 117, 97500, 98200, 96700], ["20230726", 96700, 1631, 98200, 98200, 95400], ["20230727", 96400, 194, 96700, 97200, 95800], ["20230728", 96000, 409, 96400, 96400, 94000], ["20230731", 95500, 978, 95900, 95900, 95000], ["20230801", 95000, 871, 96600, 96700, 94600], ["20230802", 96700, 674, 94200, 96800, 94200], ["20230803", 96600, 234, 95800, 96600, 94800], ["20230804", 95900, 113, 96600, 96600, 95200], ["20230807", 96000, 704, 95900, 96500, 94300], ["20230808", 94900, 371, 95600, 96300, 93600], ["20230809", 94100, 210, 95000, 95000, 93900], ["20230810", 94100, 581, 94900, 94900, 93600], ["20230811", 94200, 343, 94800, 94800, 94000], ["20230814", 93900, 180, 93800, 94000, 93000], ["20230816", 94600, 2021, 93900, 94600, 91400], ["20230817", 94000, 43, 94600, 94600, 93100], ["20230818", 93900, 76, 94000, 94100, 93200], ["20230821", 93300, 210, 94100, 94500, 92400], ["20230822", 93000, 303, 94000, 94000, 91000], ["20230823", 91600, 534, 93900, 93900, 91200], ["20230824", 92000, 187, 91600, 92800, 90700], ["20230825", 91900, 489, 92100, 92100, 90600], ["20230828", 90600, 165, 92100, 92100, 90200], ["20230829", 90400, 2938, 90300, 91900, 89600], ["20230830", 90300, 122, 90700, 90900, 90100], ["20230831", 90400, 94, 90000, 90400, 89900], ["20230901", 90200, 66, 90800, 90800, 89900], ["20230904", 89900, 464, 90300, 90400, 89600], ["20230905", 89900, 1069, 89700, 90100, 89000], ["20230906", 89400, 685, 89900, 90400, 89000], ["20230907", 88700, 154, 89400, 89400, 88000], ["20230908", 88700, 82, 89000, 90000, 88200], ["20230911", 88500, 735, 90000, 90000, 88000], ["20230912", 88100, 156, 90000, 90000, 87400], ["20230913", 84000, 499, 89900, 89900, 84000], ["20230914", 85900, 200, 84100, 87400, 84100], ["20230915", 87400, 589, 85100, 87400, 85000], ["20230918", 86200, 309, 86600, 87500, 85100], ["20230919", 86900, 757, 86200, 87600, 85400], ["20230920", 86900, 127, 86100, 87400, 85700], ["20230921", 88600, 488, 87400, 89800, 87200], ["20230922", 89300, 284, 88600, 89700, 88500], ["20230925", 89500, 798, 89900, 89900, 88200], ["20230926", 88600, 283, 89900, 90000, 87900], ["20230927", 89400, 587, 88700, 89800, 82000], ["20231004", 89000, 803, 89300, 90000, 86400], ["20231005", 88800, 347, 89400, 89700, 88400], ["20231006", 89300, 256, 89500, 89900, 88100], ["20231010", 89000, 100, 89800, 89800, 87300], ["20231011", 88500, 297, 88700, 89100, 87100], ["20231012", 87300, 66, 88500, 88800, 87300], ["20231013", 87200, 140, 88800, 88900, 86900], ["20231016", 86500, 119, 88100, 88100, 86500], ["20231017", 85200, 658, 84800, 86400, 84400], ["20231018", 85200, 3111, 85200, 85300, 84500], ["20231019", 83500, 1173, 85000, 85000, 83400], ["20231020", 83800, 442, 83500, 83800, 81100], ["20231023", 83800, 925, 82900, 83800, 81800], ["20231024", 83700, 587, 83800, 83800, 82700], ["20231025", 82900, 2237, 83700, 83700, 82600], ["20231026", 83300, 555, 82900, 83700, 82200], ["20231027", 83600, 227, 83100, 83700, 82900], ["20231030", 83600, 117, 83700, 83700, 82500], ["20231031", 83600, 52, 83600, 83700, 83000], ["20231101", 83600, 17, 83200, 83600, 83000], ["20231102", 83500, 453, 82800, 83500, 82600], ["20231103", 83500, 156, 83500, 83500, 83400], ["20231106", 83800, 594, 83600, 83800, 82900], ["20231107", 83800, 70, 83800, 83800, 82600], ["20231108", 82900, 52, 83700, 83700, 82500], ["20231109", 82800, 274, 82800, 82800, 82200], ["20231110", 85800, 1236, 82800, 85800, 82500], ["20231113", 85700, 556, 85300, 85800, 84300], ["20231114", 85800, 302, 85000, 86500, 84800], ["20231115", 86400, 101, 86700, 86700, 85200], ["20231116", 85300, 133, 86300, 86300, 85300], ["20231117", 84300, 274, 85400, 85400, 81100], ["20231120", 84500, 309, 84800, 84900, 81400], ["20231121", 83700, 285, 83600, 83900, 82000], ["20231122", 82300, 804, 83700, 83700, 81900], ["20231123", 81100, 1089, 82900, 82900, 81100], ["20231124", 81100, 283, 81200, 81600, 80000], ["20231127", 81000, 75, 80900, 81400, 80900], ["20231128", 81500, 330, 80200, 81500, 80200], ["20231129", 81400, 388, 81500, 81500, 80600], ["20231130", 80000, 2529, 80600, 81400, 80000], ["20231201", 80100, 372, 79900, 80100, 79800], ["20231204", 80100, 1717, 80100, 80100, 79500], ["20231205", 79400, 1026, 79500, 79600, 79000], ["20231206", 79200, 223, 78800, 80000, 78800], ["20231207", 79600, 69, 79900, 79900, 79400], ["20231208", 79900, 343, 80300, 80300, 79800], ["20231211", 80000, 181, 80200, 80200, 79800], ["20231212", 79700, 277, 80200, 80200, 79600], ["20231213", 79800, 88, 80000, 80000, 79700], ["20231214", 78800, 1064, 80000, 80000, 78800], ["20231215", 80000, 1059, 78800, 80000, 78800], ["20231218", 79300, 792, 79600, 80200, 79000], ["20231219", 79000, 632, 79300, 79500, 79000], ["20231220", 78700, 636, 79000, 79900, 78600], ["20231221", 79200, 1006, 78800, 79500, 78800], ["20231222", 78800, 249, 78900, 79900, 78800], ["20231226", 79700, 289, 78800, 79900, 78800], ["20231227", 78900, 234, 79700, 79800, 78800], ["20231228", 78800, 416, 79000, 80200, 78800], ["20240102", 79200, 137, 78800, 79300, 78700], ["20240103", 78600, 340, 79200, 79200, 78600], ["20240104", 78800, 438, 78800, 79100, 78000], ["20240105", 77900, 288, 78400, 80200, 77900], ["20240108", 78000, 135, 78000, 78800, 78000], ["20240109", 77900, 227, 78000, 78800, 77900], ["20240110", 78500, 148, 78500, 79600, 78000], ["20240111", 78600, 125, 79000, 79500, 78100], ["20240112", 79500, 425, 79000, 79600, 78600], ["20240115", 79000, 392, 78300, 79600, 77600], ["20240116", 79400, 225, 78800, 79500, 78700], ["20240117", 80300, 986, 79600, 81600, 79000], ["20240118", 80700, 193, 79700, 81500, 79500], ["20240119", 80400, 1110, 80700, 81200, 79000], ["20240122", 80400, 275, 80100, 81200, 79000], ["20240123", 79500, 1327, 79800, 80500, 77900], ["20240124", 78900, 480, 79300, 80200, 78700], ["20240125", 79600, 438, 79100, 80800, 78000], ["20240126", 78000, 114, 79600, 80200, 78000], ["20240129", 79100, 316, 78800, 79800, 77800], ["20240130", 79100, 203, 80000, 80000, 78900], ["20240131", 79000, 67, 78900, 79100, 78000], ["20240201", 78700, 327, 80000, 80000, 78600], ["20240202", 79500, 169, 79800, 79800, 78900], ["20240205", 79600, 383, 79900, 80900, 78500], ["20240206", 79300, 172, 79200, 79800, 78500], ["20240207", 79200, 245, 79300, 79800, 78500], ["20240208", 79600, 617, 79800, 80100, 78800], ["20240213", 79300, 291, 80800, 80800, 78700], ["20240214", 79100, 215, 79300, 79900, 78500], ["20240215", 79500, 478, 80200, 81000, 78500], ["20240216", 79200, 212, 79300, 80800, 79000], ["20240219", 79600, 361, 79200, 79900, 78500], ["20240220", 79200, 444, 80000, 80200, 78000], ["20240221", 79300, 357, 79200, 79900, 78400], ["20240222", 78800, 127, 79700, 79700, 78600], ["20240223", 78500, 208, 79300, 79300, 78000], ["20240226", 78200, 1262, 78700, 78700, 77900], ["20240227", 78500, 1078, 80800, 80800, 77500], ["20240228", 78800, 159, 79000, 79100, 77900], ["20240229", 78800, 190, 79400, 79800, 78300], ["20240304", 79000, 363, 79100, 79400, 78200], ["20240305", 78700, 203, 79000, 79500, 78100], ["20240306", 78600, 350, 78200, 78900, 77600], ["20240307", 78200, 89, 78600, 78600, 78100], ["20240308", 78200, 142, 78800, 78800, 78000], ["20240311", 77400, 879, 77100, 77800, 77100], ["20240312", 77900, 1052, 77500, 78700, 77300], ["20240313", 77100, 363, 81100, 81100, 77100], ["20240314", 77500, 525, 77800, 77800, 76900], ["20240315", 77500, 167, 77900, 77900, 77100], ["20240318", 77700, 125, 77600, 77700, 74500], ["20240319", 77500, 244, 77700, 77700, 76100], ["20240320", 77500, 409, 77500, 77500, 77000], ["20240321", 77500, 210, 78700, 78700, 77300], ["20240322", 78200, 200, 77700, 78700, 77700], ["20240325", 78000, 272, 78600, 78600, 77800], ["20240326", 78400, 241, 78000, 78600, 77700], ["20240327", 78300, 128, 78400, 78400, 77700], ["20240328", 77400, 142, 76100, 78200, 76100], ["20240329", 77800, 237, 77400, 78300, 77200], ["20240401", 77800, 203, 78200, 78200, 77200], ["20240402", 77900, 281, 77800, 78300, 77000], ["20240403", 78100, 253, 79400, 79400, 76900], ["20240404", 78000, 699, 77000, 78400, 77000], ["20240405", 77400, 129, 78200, 78200, 77300], ["20240408", 77000, 622, 78400, 78400, 76700], ["20240409", 77100, 680, 77300, 77300, 76800], ["20240411", 78400, 411, 77300, 78500, 76900], ["20240412", 78200, 208, 78300, 78300, 78000], ["20240415", 78000, 210, 77700, 78200, 77600], ["20240416", 77900, 397, 78300, 78300, 77000], ["20240417", 78100, 1623, 78100, 78200, 76800], ["20240418", 77600, 112, 78100, 78100, 77500], ["20240419", 77100, 1078, 77700, 78100, 77000], ["20240422", 77300, 395, 77400, 77500, 76900], ["20240423", 78300, 1196, 77200, 79600, 76500], ["20240424", 78200, 342, 78200, 78200, 77000], ["20240425", 77800, 655, 78000, 78100, 77300], ["20240426", 78100, 564, 77200, 78100, 77200], ["20240429", 79200, 291, 78200, 79200, 77800], ["20240430", 78900, 99, 79000, 79000, 77700], ["20240502", 78900, 127, 78900, 78900, 78500], ["20240503", 78700, 783, 78900, 78900, 78000], ["20240507", 79700, 504, 79200, 79700, 79000], ["20240508", 80100, 303, 79700, 80100, 79500], ["20240509", 80300, 312, 80400, 80500, 79900], ["20240510", 80400, 322, 80400, 80500, 80200], ["20240513", 80600, 419, 80400, 80600, 80000], ["20240514", 81600, 772, 80500, 82400, 80500], ["20240516", 82400, 1464, 81800, 84900, 81700], ["20240517", 83800, 1390, 82400, 83800, 82400], ["20240520", 86600, 1281, 83600, 88000, 83300], ["20240521", 93400, 12878, 86600, 108000, 86500], ["20240522", 96000, 6475, 95000, 104100, 94000], ["20240523", 99000, 3101, 96000, 101700, 96000], ["20240524", 93900, 5329, 99600, 104000, 92500], ["20240527", 92500, 1299, 93100, 93900, 92000], ["20240528", 93700, 752, 92500, 94000, 91400], ["20240529", 93800, 1228, 93600, 94200, 92700], ["20240530", 94600, 1809, 93800, 99900, 93000], ["20240531", 95900, 1843, 98900, 102000, 94700], ["20240603", 96000, 925, 95900, 97000, 95800], ["20240604", 92000, 855, 96000, 96500, 92000], ["20240605", 92200, 364, 92000, 92400, 91500], ["20240607", 91900, 145, 91600, 91900, 91500], ["20240610", 92200, 1179, 91800, 94500, 89600], ["20240611", 92100, 256, 92300, 96000, 90400], ["20240612", 93200, 79, 92000, 93400, 91300], ["20240613", 92400, 102, 93200, 93400, 91900], ["20240614", 89600, 577, 92600, 92600, 86700], ["20240617", 89100, 198, 89700, 91000, 88800], ["20240618", 90200, 112, 90600, 90600, 89300], ["20240619", 90200, 159, 90300, 90300, 88600], ["20240620", 89500, 58, 90000, 90300, 89500], ["20240621", 83900, 1333, 90000, 90000, 83900], ["20240624", 84400, 425, 84300, 84600, 83200], ["20240625", 83500, 295, 87900, 87900, 83500], ["20240626", 83800, 92, 82800, 84200, 81700], ["20240627", 84200, 77, 82000, 85400, 82000], ["20240628", 84400, 65, 84000, 87800, 83800], ["20240701", 82600, 269, 84700, 84700, 81800], ["20240702", 82000, 57, 83000, 84000, 82000], ["20240703", 83100, 94, 81900, 83200, 81700], ["20240704", 83000, 27, 82700, 84000, 82300], ["20240705", 82100, 273, 83900, 83900, 82100], ["20240708", 81900, 44, 82800, 82800, 81800], ["20240709", 81800, 108, 82600, 82600, 81800], ["20240710", 81700, 60, 82500, 82500, 81600], ["20240711", 81200, 93, 81900, 82000, 81100], ["20240712", 81400, 34, 81500, 82100, 81400], ["20240715", 82000, 48, 82300, 82300, 81400], ["20240716", 82200, 360, 82100, 82500, 82000], ["20240717", 82100, 203, 82200, 82200, 82100], ["20240718", 82300, 156, 82300, 82400, 82200], ["20240719", 83000, 177, 83800, 83800, 82300], ["20240722", 84400, 636, 84700, 84700, 82900], ["20240723", 84700, 279, 85800, 85800, 84000], ["20240724", 84800, 109, 84700, 85500, 84600], ["20240725", 82500, 310, 84800, 84800, 82100], ["20240726", 83000, 38, 82500, 84700, 82400], ["20240729", 82900, 54, 84000, 84100, 82800], ["20240730", 82900, 67, 83100, 84100, 82900], ["20240731", 83000, 31, 83100, 83100, 82700], ["20240801", 83500, 15, 83000, 83700, 82800], ["20240802", 83200, 104, 84500, 84500, 82400], ["20240805", 79500, 702, 83200, 83200, 72600], ["20240806", 79300, 203, 80500, 80500, 75200], ["20240807", 80900, 35, 80900, 80900, 79200], ["20240808", 80700, 128, 80900, 83600, 78600], ["20240809", 81300, 157, 83300, 83300, 81000], ["20240812", 80000, 522, 83000, 83400, 80000], ["20240813", 80000, 72, 83000, 83000, 79600], ["20240814", 80500, 133, 82900, 82900, 80400], ["20240816", 81300, 612, 83000, 83000, 80400], ["20240819", 82000, 694, 83500, 83700, 81300], ["20240820", 82100, 1845, 83900, 83900, 81800], ["20240821", 82600, 538, 83200, 83200, 82000], ["20240822", 82700, 211, 83100, 83800, 81900], ["20240823", 82700, 104, 82700, 82700, 81500], ["20240826", 82700, 738, 82900, 83600, 82400], ["20240827", 81500, 290, 83400, 83800, 81500], ["20240828", 82400, 292, 83100, 83400, 81500], ["20240829", 83100, 692, 82400, 83200, 81800], ["20240830", 82500, 44, 83100, 83100, 82200], ["20240902", 82900, 93, 83500, 83500, 82400], ["20240903", 82500, 128, 82900, 83400, 82300], ["20240904", 82900, 166, 82200, 83100, 82100], ["20240905", 82400, 157, 82100, 82900, 81900], ["20240906", 82700, 73, 82900, 82900, 82000], ["20240909", 82600, 540, 82100, 82700, 81500], ["20240910", 78200, 728, 82600, 82900, 77500], ["20240911", 81000, 123, 79000, 81900, 79000], ["20240912", 82100, 586, 81000, 82300, 81000], ["20240913", 82200, 46, 82700, 82800, 81400], ["20240919", 81400, 67, 82200, 82200, 81400], ["20240920", 80700, 176, 82300, 82300, 80700], ["20240923", 80900, 145, 82700, 82700, 80000], ["20240924", 80700, 47, 81800, 81800, 79900], ["20240925", 81100, 258, 80800, 81700, 79500], ["20240926", 81000, 164, 81100, 81700, 80000], ["20240927", 80500, 442, 81900, 81900, 79900], ["20240930", 79600, 330, 81200, 81200, 79500], ["20241002", 79900, 46, 80300, 80300, 79600], ["20241004", 79500, 898, 79900, 82600, 78800], ["20241007", 79300, 92, 80000, 80000, 79000], ["20241008", 78300, 162, 79400, 79400, 78300], ["20241010", 78800, 213, 78300, 78900, 77900], ["20241011", 78600, 348, 79300, 79300, 77500], ["20241014", 78100, 172, 78600, 78600, 77700], ["20241015", 79600, 116, 77900, 79800, 77900], ["20241016", 80400, 630, 80000, 80900, 79000], ["20241017", 79500, 37, 80400, 80400, 79400], ["20241018", 79800, 35, 79500, 80000, 78800], ["20241021", 80000, 144, 79800, 80300, 78500], ["20241022", 80100, 159, 80300, 80300, 79800], ["20241023", 79600, 593, 79800, 80000, 78500], ["20241024", 79900, 25, 79600, 80100, 79600], ["20241025", 79800, 223, 79600, 80300, 79000], ["20241028", 79900, 60, 79600, 80200, 79000], ["20241029", 80300, 44, 80400, 80400, 79700], ["20241030", 80000, 43, 80300, 80300, 79800], ["20241031", 80000, 237, 79500, 80000, 78800], ["20241101", 79700, 210, 79500, 79800, 78500], ["20241104", 80000, 775, 79900, 80100, 79500], ["20241105", 80000, 336, 80000, 80100, 79800], ["20241106", 80000, 103, 80000, 80000, 79500], ["20241107", 79700, 30, 80000, 80000, 79700], ["20241108", 79000, 318, 80000, 80000, 79000], ["20241111", 79100, 100, 79900, 79900, 78100], ["20241112", 78400, 201, 79400, 79400, 77600], ["20241113", 76300, 267, 77700, 79100, 75900], ["20241114", 77000, 170, 76300, 77000, 75700], ["20241115", 76400, 150, 77000, 78900, 75300], ["20241118", 76600, 1661, 77000, 77000, 74600], ["20241119", 76100, 2008, 76600, 79700, 76000], ["20241120", 75900, 2853, 76200, 77700, 75700], ["20241121", 76000, 660, 77700, 77700, 75900], ["20241122", 77100, 112, 76100, 77300, 76100], ["20241125", 76600, 294, 78300, 78300, 76600], ["20241126", 76300, 556, 76700, 77600, 76000], ["20241127", 77700, 407, 77500, 78700, 76900], ["20241128", 80000, 419, 77100, 80000, 77000], ["20241129", 77600, 956, 79200, 79200, 76600], ["20241202", 77800, 302, 77600, 77800, 77100], ["20241203", 77800, 360, 77500, 78800, 77500], ["20241204", 78200, 721, 78100, 78500, 77400], ["20241205", 78000, 137, 78100, 79900, 78000], ["20241206", 78000, 516, 77400, 79300, 77400], ["20241209", 78400, 686, 76500, 78500, 76500], ["20241210", 77900, 751, 78700, 78700, 77600], ["20241211", 77900, 29, 77900, 77900, 77400], ["20241212", 77200, 329, 77900, 78300, 76500], ["20241213", 76600, 571, 77300, 77500, 76600], ["20241216", 76700, 264, 77300, 77500, 76700], ["20241217", 77100, 325, 76800, 77100, 76700], ["20241218", 77600, 139, 77500, 77700, 77100], ["20241219", 77000, 88, 76500, 77900, 76500], ["20241220", 77400, 136, 76400, 77400, 76400], ["20241223", 77600, 72, 77700, 77700, 77300], ["20241224", 78000, 52, 77900, 78000, 77400], ["20241226", 79100, 107, 79400, 79400, 78000], ["20241227", 77700, 170, 79900, 79900, 77700], ["20241230", 78300, 4, 78600, 78600, 77700], ["20250102", 77900, 12, 78400, 79100, 77700], ["20250103", 77500, 121, 77700, 77700, 77000], ["20250106", 76300, 2871, 77500, 77500, 76300], ["20250107", 77000, 106, 76000, 77000, 76000], ["20250108", 76100, 121, 77100, 77200, 76100], ["20250109", 76300, 60, 76200, 76600, 76200], ["20250110", 76500, 20, 76300, 76800, 76300], ["20250113", 77400, 12, 76400, 77400, 76300], ["20250114", 76200, 21, 76700, 76700, 76200], ["20250115", 75100, 132, 76200, 76200, 75100], ["20250116", 76100, 35, 75300, 77100, 75300], ["20250117", 76100, 53, 75500, 76100, 75300], ["20250120", 75000, 257, 76000, 76000, 75000], ["20250121", 75000, 35, 75400, 75400, 74600], ["20250122", 75000, 27, 75100, 75100, 75000], ["20250123", 74900, 27, 75000, 75000, 74900], ["20250124", 75500, 36, 74900, 75500, 74900], ["20250131", 74500, 88, 74800, 75000, 74400], ["20250203", 70100, 350, 74500, 74500, 68500], ["20250204", 72400, 12, 72500, 72500, 72400], ["20250205", 71200, 43, 72400, 72400, 70400], ["20250206", 72700, 62, 71200, 72700, 70500], ["20250207", 71800, 56, 71900, 72000, 71800], ["20250210", 70500, 72, 71800, 71800, 70300], ["20250211", 73000, 36, 75000, 75000, 73000], ["20250212", 72900, 151, 73400, 73400, 72600], ["20250213", 72300, 316, 72200, 72300, 72200], ["20250214", 72100, 126, 72500, 72500, 72100], ["20250217", 72400, 24, 72500, 72500, 72400], ["20250218", 73000, 141, 73100, 73200, 72500], ["20250219", 72600, 252, 72600, 73000, 72600], ["20250220", 72600, 79, 73200, 73400, 72600], ["20250221", 72900, 157, 72600, 73000, 72600], ["20250224", 72700, 360, 72700, 72900, 72600], ["20250225", 72600, 340, 72600, 72800, 72600], ["20250226", 72900, 332, 72600, 72900, 72600], ["20250227", 72800, 183, 72600, 72900, 72600], ["20250228", 73200, 271, 72600, 73400, 72600], ["20250304", 73300, 326, 72600, 73400, 72600], ["20250305", 73000, 123, 72900, 73000, 72800], ["20250306", 73200, 299, 72800, 73400, 72800], ["20250307", 73300, 226, 72700, 73300, 72600], ["20250310", 73300, 164, 73300, 73300, 73200], ["20250311", 72900, 417, 73200, 73200, 72600], ["20250312", 72600, 75, 72800, 72800, 72600], ["20250313", 72600, 1214, 72800, 72800, 72500], ["20250314", 72700, 50, 72700, 72700, 72500], ["20250317", 72800, 14, 73300, 73300, 72800], ["20250318", 72700, 183, 73000, 73000, 72700], ["20250319", 73100, 303, 72700, 73100, 72600], ["20250320", 73400, 213, 73300, 73400, 72800], ["20250321", 72800, 112, 72900, 73000, 72800], ["20250324", 72800, 329, 72900, 73000, 72800], ["20250325", 72800, 192, 73000, 73000, 72800], ["20250326", 72900, 48, 72900, 72900, 72800], ["20250327", 72900, 255, 72900, 72900, 72400], ["20250328", 72900, 408, 72800, 72900, 72500], ["20250331", 72900, 390, 72800, 72900, 72800], ["20250401", 72900, 424, 72800, 72900, 72800], ["20250402", 72900, 669, 72800, 72900, 72800], ["20250403", 72900, 458, 72900, 73000, 72500], ["20250404", 72900, 261, 72900, 73000, 72500], ["20250407", 72400, 1473, 72500, 72500, 72200], ["20250408", 73000, 196, 72700, 73000, 72600], ["20250409", 72200, 61, 73000, 73000, 72100], ["20250410", 72700, 25, 72900, 72900, 72700], ["20250411", 72900, 377, 72700, 72900, 72500], ["20250414", 72800, 22, 72900, 72900, 72800], ["20250415", 72800, 222, 72800, 72900, 72800], ["20250416", 72700, 40, 72900, 72900, 72700], ["20250417", 72700, 151, 72700, 72700, 72400], ["20250418", 72500, 283, 72800, 72800, 72500], ["20250421", 72700, 589, 72700, 72700, 72500], ["20250422", 72800, 363, 72800, 72800, 72600], ["20250423", 73000, 926, 73000, 73100, 73000], ["20250424", 73000, 642, 73000, 73300, 73000], ["20250425", 73400, 1802, 72700, 73500, 72700], ["20250428", 73700, 62, 75000, 75000, 73400], ["20250429", 74600, 175, 73500, 74600, 73500], ["20250430", 74200, 172, 73000, 75000, 73000], ["20250502", 74800, 1050, 74200, 74800, 74200], ["20250507", 74800, 92, 74800, 74800, 74000], ["20250508", 75700, 59, 75200, 75800, 75200], ["20250509", 75600, 135, 74800, 77000, 74800], ["20250512", 76000, 785, 75600, 78200, 75600], ["20250513", 74100, 1085, 76100, 76100, 74000], ["20250514", 74100, 159, 74000, 74500, 74000], ["20250515", 74000, 506, 74600, 74800, 74000], ["20250516", 73800, 275, 74000, 74300, 73800], ["20250519", 73800, 145, 73800, 74400, 73800], ["20250520", 74000, 217, 74000, 74000, 74000], ["20250521", 74700, 437, 74000, 74700, 74000], ["20250522", 75400, 115, 74300, 75400, 74300], ["20250523", 75700, 208, 75400, 76000, 75400], ["20250526", 74500, 301, 75300, 75300, 74100], ["20250527", 74500, 43, 74000, 74500, 74000], ["20250528", 74500, 110, 74100, 74500, 74100], ["20250529", 75500, 385, 74000, 75500, 74000], ["20250530", 75000, 48, 76200, 76200, 74900], ["20250602", 75100, 42, 74200, 75100, 74200], ["20250604", 75200, 248, 75100, 75500, 75100], ["20250605", 75700, 306, 74400, 75700, 74400], ["20250609", 76500, 469, 76000, 77100, 76000], ["20250610", 78700, 724, 78900, 78900, 77700], ["20250611", 78000, 642, 78700, 78700, 77100], ["20250612", 77500, 163, 78000, 78000, 77400], ["20250613", 77500, 114, 77500, 77500, 76800], ["20250616", 77600, 101, 77300, 77800, 76600], ["20250617", 74300, 659, 77600, 77600, 74100], ["20250618", 75300, 244, 74400, 75300, 74400], ["20250619", 75200, 345, 76100, 76100, 74600], ["20250620", 75700, 275, 75800, 75800, 74700], ["20250623", 75600, 240, 75700, 76000, 75200], ["20250624", 76600, 235, 75600, 77300, 75600], ["20250625", 77400, 1213, 76600, 77500, 76600], ["20250626", 77700, 1998, 77400, 77700, 77300], ["20250630", 76400, 237, 77100, 77100, 75700], ["20250701", 77400, 776, 76500, 77800, 76500], ["20250702", 78900, 592, 77400, 79000, 77400], ["20250703", 78100, 272, 78800, 79000, 78000], ["20250704", 78100, 74, 78100, 78500, 78100], ["20250707", 78200, 152, 78000, 78200, 78000], ["20250708", 77300, 340, 78200, 78200, 77200], ["20250709", 77400, 151, 77200, 77700, 77200], ["20250710", 77400, 193, 77400, 77700, 77000], ["20250711", 76900, 236, 77300, 77300, 76400], ["20250714", 75700, 929, 76900, 76900, 75000], ["20250715", 77000, 408, 75700, 77000, 75700], ["20250716", 77900, 615, 77000, 78000, 77000], ["20250717", 77600, 179, 77900, 78200, 77600], ["20250718", 77500, 68, 77600, 77600, 77200], ["20250721", 77200, 60, 77500, 77600, 77200], ["20250722", 76500, 128, 77500, 77500, 76500], ["20250723", 76300, 167, 77400, 77400, 76200], ["20250724", 76200, 184, 76400, 76400, 76100], ["20250725", 75900, 127, 76200, 76200, 75800], ["20250728", 74500, 227, 77200, 77200, 74500], ["20250729", 73900, 529, 74600, 74600, 72900], ["20250730", 74100, 336, 75000, 75000, 74100], ["20250731", 74700, 50, 74900, 74900, 74700], ["20250801", 73400, 340, 74100, 74100, 73400], ["20250804", 73600, 78, 73800, 73800, 73600], ["20250805", 73600, 317, 73600, 74500, 73500], ["20250806", 73500, 189, 73800, 73800, 73500], ["20250807", 73600, 200, 73500, 74000, 73500], ["20250808", 73400, 152, 73600, 73600, 73400], ["20250811", 72000, 356, 73400, 73400, 72000], ["20250812", 72500, 143, 73400, 73400, 72500], ["20250813", 71700, 488, 72100, 72100, 71300], ["20250814", 70900, 186, 72100, 72100, 70900], ["20250818", 71400, 218, 71500, 71500, 71100], ["20250819", 71700, 338, 71500, 72000, 71500], ["20250820", 71700, 494, 71700, 71700, 71500], ["20250821", 72000, 123, 71700, 72000, 71700], ["20250822", 72300, 482, 72500, 72500, 72000], ["20250825", 72500, 476, 72300, 72600, 72300], ["20250826", 72000, 263, 72400, 72400, 71900], ["20250828", 72200, 137, 72400, 72400, 72000], ["20250829", 72200, 32, 72200, 72200, 72100], ["20250901", 72000, 35, 72200, 72200, 72000], ["20250902", 72000, 58, 71700, 72200, 71500], ["20250903", 71400, 54, 72000, 72000, 71400], ["20250904", 71200, 129, 72000, 72000, 71200], ["20250905", 71000, 227, 71500, 71500, 71000], ["20250908", 70900, 369, 71300, 71500, 70600], ["20250909", 71000, 295, 71000, 71000, 71000], ["20250910", 71000, 359, 71000, 71100, 70600], ["20250911", 71600, 105, 71400, 71700, 71400], ["20250912", 71800, 261, 71600, 71800, 71200], ["20250915", 72400, 231, 71600, 72400, 71600], ["20250916", 72100, 186, 71900, 72100, 71900], ["20250917", 71900, 741, 72100, 72100, 71900], ["20250918", 72700, 326, 72600, 72700, 72000], ["20250919", 72800, 71, 72700, 72800, 72300], ["20250922", 73100, 291, 72800, 73600, 72600], ["20250923", 73000, 89, 72600, 73300, 72600], ["20250924", 73000, 79, 73300, 73300, 72900], ["20250925", 72400, 161, 72600, 73000, 72300], ["20250926", 71900, 96, 72300, 72400, 71500], ["20250929", 70600, 558, 71900, 71900, 70600], ["20250930", 70400, 34, 70700, 70800, 70400], ["20251001", 70400, 404, 71100, 71100, 69900], ["20251002", 70200, 834, 70400, 70500, 70000], ["20251010", 70200, 226, 70200, 70300, 70200], ["20251013", 69100, 640, 68200, 69100, 68200], ["20251014", 69300, 193, 69500, 69500, 69300], ["20251015", 69400, 478, 69300, 69600, 69000], ["20251016", 70400, 143, 69400, 70400, 69400], ["20251017", 70200, 8, 70400, 70400, 69800], ["20251020", 70100, 141, 70200, 70200, 69400], ["20251021", 70800, 130, 70000, 70800, 70000], ["20251022", 70100, 186, 70800, 70800, 69800], ["20251023", 70100, 144, 70300, 70300, 70000], ["20251024", 70400, 408, 70200, 70400, 70200], ["20251027", 70700, 441, 70400, 70700, 70400], ["20251028", 71400, 414, 70700, 71400, 70700], ["20251029", 71700, 278, 71400, 71700, 71400], ["20251030", 71800, 522, 71700, 71800, 70900], ["20251031", 70700, 414, 71800, 71800, 70700], ["20251103", 70600, 77, 70800, 70800, 70100], ["20251104", 69900, 958, 70100, 70100, 69900], ["20251105", 67500, 1737, 69900, 69900, 66600], ["20251106", 67400, 1172, 66000, 67400, 66000], ["20251107", 67100, 4053, 67400, 67400, 67000], ["20251110", 67300, 529, 68200, 68200, 67300], ["20251111", 66800, 233, 67400, 67500, 66800], ["20251112", 67200, 431, 67000, 67600, 67000], ["20251113", 67500, 1269, 67600, 67600, 66800], ["20251114", 67600, 593, 67500, 68100, 67500], ["20251117", 67100, 127, 67300, 67400, 67000], ["20251118", 67000, 5012, 68200, 68200, 67000], ["20251119", 67800, 1385, 68200, 68200, 67000], ["20251120", 67400, 32, 67400, 67800, 67400], ["20251121", 67300, 180, 68200, 68200, 67100], ["20251124", 67300, 924, 67800, 67800, 67000], ["20251125", 67000, 680, 67400, 67400, 67000], ["20251126", 67000, 251, 67000, 67100, 67000], ["20251127", 67300, 373, 67300, 67400, 67100], ["20251128", 67800, 576, 67500, 67800, 67000], ["20251201", 67700, 391, 67800, 68000, 67000], ["20251202", 67100, 254, 67700, 67700, 66900], ["20251203", 67200, 295, 67200, 68000, 67200], ["20251204", 67400, 37, 67200, 67400, 67200], ["20251205", 67400, 131, 68700, 68700, 67300], ["20251208", 67400, 7, 68300, 68300, 67400], ["20251209", 68100, 48, 67400, 68200, 67400], ["20251210", 67400, 26, 68100, 68100, 67400], ["20251211", 67600, 262, 67500, 68200, 67500], ["20251212", 67800, 49, 68200, 68200, 67600], ["20251215", 68000, 129, 67800, 68300, 67800], ["20251216", 67700, 110, 68000, 68000, 67700], ["20251217", 67700, 47, 67700, 67700, 67500], ["20251218", 67700, 61, 67600, 67700, 67500], ["20251219", 67900, 142, 67700, 67900, 67500], ["20251222", 68500, 116, 67900, 69300, 67900], ["20251223", 68600, 315, 68500, 69300, 68500], ["20251224", 68500, 88, 68100, 68600, 68100], ["20251226", 69000, 511, 68500, 69000, 68400], ["20251229", 67300, 141, 68300, 68300, 67300], ["20251230", 67500, 183, 67700, 69000, 67500], ["20260102", 67600, 85, 67500, 67700, 67500], ["20260105", 67200, 565, 67600, 68500, 67200], ["20260106", 66900, 590, 67200, 67200, 66900], ["20260107", 67000, 868, 67200, 67700, 67000], ["20260108", 66100, 647, 67000, 67000, 66000], ["20260109", 66200, 274, 66600, 66600, 66200], ["20260112", 66800, 240, 66200, 66800, 66200], ["20260113", 66300, 676, 66800, 66800, 66300], ["20260114", 66700, 19, 67700, 68100, 66700], ["20260115", 66400, 264, 66700, 66700, 66300], ["20260116", 66200, 474, 66500, 66500, 66100], ["20260119", 66300, 342, 66300, 66300, 66200], ["20260120", 66500, 1065, 66300, 66500, 66200], ["20260121", 66100, 624, 66400, 66400, 65800], ["20260122", 66200, 402, 66200, 66200, 66100], ["20260123", 66200, 276, 66200, 66400, 66200], ["20260126", 66600, 161, 66200, 66900, 66200], ["20260127", 66500, 488, 66600, 66600, 66300], ["20260128", 68000, 956, 66500, 68100, 66500], ["20260129", 68600, 525, 67900, 68600, 67700], ["20260130", 69300, 786, 68600, 69500, 68600], ["20260202", 68400, 297, 68900, 69000, 68400], ["20260203", 68300, 334, 69100, 69100, 67600], ["20260204", 69300, 286, 68300, 69700, 68300], ["20260205", 68700, 1162, 69300, 69300, 68700], ["20260206", 68400, 812, 68300, 68900, 68300], ["20260209", 68300, 162, 68400, 68700, 68300], ["20260210", 68700, 41, 68800, 69000, 68400], ["20260211", 69400, 125, 69000, 69500, 69000], ["20260212", 69500, 355, 69600, 69600, 69300], ["20260213", 70000, 1559, 69300, 70000, 69200], ["20260219", 69200, 882, 70400, 70400, 68100], ["20260220", 69100, 1051, 70100, 70100, 68000], ["20260223", 69200, 1140, 69400, 69400, 69100], ["20260224", 69200, 314, 69200, 69200, 69000], ["20260225", 69200, 516, 69200, 69200, 69100], ["20260226", 69000, 839, 69200, 69200, 69000], ["20260227", 69000, 397, 69000, 69000, 68500], ["20260303", 69400, 860, 69000, 69400, 69000], ["20260304", 68700, 880, 69400, 69400, 68700], ["20260305", 67600, 498, 69000, 69000, 67600], ["20260306", 67000, 358, 67600, 67600, 66900], ["20260309", 65700, 227, 67000, 67000, 65700], ["20260310", 65700, 151, 68300, 68300, 65700], ["20260311", 65600, 1102, 66100, 66100, 65600], ["20260312", 65900, 307, 65900, 65900, 65600], ["20260313", 65700, 613, 66000, 66000, 65700], ["20260316", 65700, 112, 65700, 65700, 65500], ["20260317", 65600, 824, 65700, 65700, 65400], ["20260318", 65000, 1012, 65600, 65600, 65000], ["20260319", 65000, 338, 64900, 65000, 64900], ["20260320", 65000, 391, 65200, 65200, 64900], ["20260323", 63900, 366, 65000, 65000, 63900], ["20260324", 64800, 22, 65000, 65000, 64500], ["20260325", 65000, 171, 66600, 66600, 64800], ["20260326", 65000, 290, 65000, 65000, 64900], ["20260327", 65000, 445, 65000, 65000, 64900], ["20260330", 64700, 96, 64900, 64900, 64700], ["20260331", 64000, 105, 64800, 64800, 64000], ["20260401", 64700, 1816, 64500, 65000, 64500], ["20260402", 64800, 39, 66600, 66600, 64700], ["20260403", 64600, 211, 64800, 65000, 64600], ["20260406", 64500, 74, 64600, 64600, 64500], ["20260407", 64500, 104, 65000, 65000, 64500], ["20260408", 65000, 195, 63500, 65000, 63500], ["20260409", 64800, 136, 65000, 65000, 64700], ["20260410", 65000, 233, 64800, 65000, 64800], ["20260413", 64900, 11, 64900, 64900, 64900], ["20260414", 64700, 115, 64900, 64900, 64700], ["20260415", 64500, 235, 64700, 64900, 64500], ["20260416", 64500, 1537, 64600, 64700, 64300], ["20260417", 64600, 1268, 64500, 64600, 64400], ["20260420", 64300, 244, 64600, 64600, 64300], ["20260421", 64100, 178, 64400, 64400, 64100], ["20260422", 64000, 452, 64300, 64300, 64000], ["20260423", 64900, 229, 64900, 64900, 64000], ["20260424", 64300, 383, 64900, 64900, 64300], ["20260427", 64000, 523, 64500, 64500, 64000], ["20260428", 63800, 432, 64200, 64200, 63800], ["20260429", 63500, 555, 63900, 63900, 63500], ["20260430", 63300, 1181, 63300, 63300, 62500], ["20260504", 62500, 1186, 63300, 63300, 62500], ["20260506", 62700, 228, 63100, 63400, 62700], ["20260507", 61700, 634, 62800, 62800, 61100], ["20260508", 61300, 303, 61500, 61500, 61100], ["20260511", 60000, 800, 61100, 61100, 60000], ["20260512", 58500, 1176, 60000, 60000, 58500], ["20260513", 59000, 984, 58600, 59600, 58000], ["20260514", 58700, 867, 59000, 59000, 58400], ["20260515", 58900, 814, 58700, 59000, 58300], ["20260518", 58500, 781, 58700, 58700, 58500], ["20260519", 58200, 580, 58500, 58500, 58000], ["20260520", 57700, 740, 58200, 58800, 57700], ["20260521", 57100, 460, 58800, 58800, 57100], ["20260522", 57200, 540, 57100, 57800, 57100], ["20260526", 57400, 487, 57400, 57500, 57200], ["20260527", 57100, 406, 57500, 57500, 57100], ["20260528", 57000, 1538, 57100, 57300, 57000], ["20260529", 57000, 725, 57000, 57200, 56700], ["20260601", 56700, 1312, 57000, 57300, 56700], ["20260602", 57000, 1084, 57400, 57400, 56600], ["20260604", 56100, 146, 58000, 58000, 56100], ["20260605", 55700, 98, 55900, 55900, 55500], ["20260608", 57000, 1034, 55700, 58000, 55700], ["20260609", 56500, 104, 58200, 58200, 56500], ["20260610", 57000, 229, 56600, 57000, 56600], ["20260611", 57200, 44, 60200, 60200, 57200], ["20260612", 57500, 197, 58000, 58000, 57300], ["20260615", 56800, 306, 57100, 57300, 56700], ["20260616", 56800, 43, 56800, 58000, 56800], ["20260617", 56000, 506, 56800, 56800, 56000], ["20260618", 56000, 158, 56700, 56700, 56000], ["20260619", 54900, 150, 56000, 56000, 54900], ["20260622", 53800, 369, 54900, 54900, 53700], ["20260623", 53800, 599, 53800, 53800, 53700], ["20260624", 54000, 96, 53800, 54000, 53600], ["20260625", 54500, 20, 54000, 54500, 54000], ["20260626", 53900, 131, 57100, 57100, 53900], ["20260629", 53700, 162, 53900, 53900, 53500], ["20260630", 53500, 33, 53700, 53700, 53500], ["20260701", 53500, 125, 53500, 53500, 53500], ["20260702", 53500, 51, 53500, 53500, 53500], ["20260703", 53600, 339, 53500, 53600, 53500], ["20260706", 53500, 71, 53600, 53600, 53500], ["20260707", 53900, 60, 53500, 53900, 53500], ["20260708", 53900, 289, 53900, 53900, 53800], ["20260709", 53500, 133, 53800, 53900, 53200], ["20260710", 53100, 98, 53100, 55100, 53100], ["20260713", 54900, 72, 53100, 55600, 53100], ["20260714", 53600, 3780, 54000, 54000, 53600], ["20260715", 53100, 82, 53600, 53600, 53100], ["20260716", 53800, 80, 53100, 54800, 53100], ["20260720", 53600, 101, 53900, 53900, 53600], ["20260721", 53400, 114, 53500, 53500, 53000], ["20260722", 53500, 30, 53400, 54500, 53400], ["20260723", 55000, 171, 54700, 55000, 54700], ["20260724", 54800, 35, 54700, 55200, 54000], ["20260727", 54800, 126, 54800, 54800, 54800], ["20260728", 54500, 125, 54800, 54800, 54100], ["20260729", 54000, 71, 54400, 54400, 53300], ["20260730", 53000, 105, 53800, 54000, 53000], ["20260731", 52900, 278, 53000, 53000, 52900], ["20260803", 53000, 152, 52900, 53000, 52700], ["20260804", 52800, 196, 53000, 53000, 52800], ["20260805", 52500, 17521, 53500, 53500, 52500], ["20260806", 52700, 182, 53500, 53500, 52600], ["20260807", 53000, 108, 52700, 53000, 52400], ["20260810", 53400, 164, 52700, 53400, 52700], ["20260811", 53700, 75, 53400, 53900, 53400], ["20260812", 53300, 69, 53300, 53900, 53300], ["20260813", 54200, 49, 53300, 54200, 53300], ["20260814", 56000, 336, 54300, 56000, 53800], ["20260818", 57000, 850, 56000, 58000, 56000], ["20260819", 57000, 403, 57000, 58000, 57000], ["20260820", 58000, 426, 56300, 58000, 56200], ["20260821", 59300, 458, 56000, 59300, 56000], ["20260824", 61200, 590, 59300, 61200, 59300], ["20260825", 60000, 364, 61800, 61800, 59300], ["20260826", 61500, 199, 60000, 61700, 60000], ["20260827", 61200, 335, 61400, 61700, 61200], ["20260828", 61400, 63, 61400, 61400, 60700], ["20260831", 62500, 526, 61800, 62500, 61800], ["20260901", 63900, 399, 63100, 63900, 62200], ["20260902", 64400, 389, 63600, 64400, 63600], ["20260903", 64000, 564, 63300, 64400, 63100], ["20260904", 62800, 104, 63900, 64100, 62800], ["20260907", 64000, 626, 63500, 64000, 62900], ["20260908", 63400, 103, 64100, 64100, 63400], ["20260909", 62400, 54, 63400, 63400, 62400], ["20260910", 62400, 71, 62700, 62700, 62200], ["20260911", 62200, 73, 62300, 62300, 62200], ["20260914", 61300, 42, 62500, 62500, 61300], ["20260915", 61200, 32, 61300, 61400, 61100], ["20260916", 61100, 51, 61000, 61100, 61000], ["20260917", 60800, 95, 61100, 61100, 60800], ["20260918", 60400, 45, 60800, 60800, 60300], ["20260921", 60200, 73, 60100, 60500, 60000], ["20260922", 60400, 44, 61700, 61700, 60300], ["20260923", 60200, 36, 60800, 61500, 60200], ["20260928", 61000, 4, 61000, 61000, 61000], ["20260929", 61000, 24, 62000, 62000, 60400], ["20260930", 60900, 23, 60500, 60900, 60500], ["20261001", 60500, 31, 60400, 60900, 60400], ["20261002", 59700, 110, 60300, 60300, 59700], ["20261006", 59600, 27, 59900, 59900, 59600], ["20261007", 59200, 43, 59600, 59600, 59200], ["20261008", 58900, 76, 60000, 60000, 58900], ["20261012", 58900, 89, 58900, 58900, 58800], ["20261013", 58500, 47, 59500, 59500, 58100], ["20261014", 58000, 190, 58300, 58300, 57900], ["20261015", 58000, 86, 59900, 59900, 58000]], "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/107590.json", "page_url": "https://aikstockdata.com/s/107590", "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"}