{"schema_version": "1.0", "@type": "Dataset", "code": "268280", "name_ko": "미원에스씨", "name": "미원에스씨(268280) 일별 시세(종가·거래량·시가·고가·저가) 1660일", "as_of": "20261015", "period": {"from": "20200102", "to": "20261015"}, "count": 1660, "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", 73500, 1956, 71900, 73500, 71800], ["20200103", 72800, 867, 73500, 73500, 72500], ["20200106", 73100, 4623, 71800, 73300, 71800], ["20200107", 73500, 3867, 72800, 73600, 72800], ["20200108", 72500, 5144, 73500, 73900, 72000], ["20200109", 73000, 5103, 73400, 73400, 72600], ["20200110", 73500, 4223, 72600, 73800, 72600], ["20200113", 74100, 3135, 73500, 74600, 73500], ["20200114", 74000, 2904, 74100, 74500, 73700], ["20200115", 74400, 2599, 74000, 74600, 74000], ["20200116", 74400, 1178, 74400, 74600, 74200], ["20200117", 74300, 1360, 74400, 74500, 74300], ["20200120", 74300, 2437, 74000, 74400, 74000], ["20200121", 74300, 4198, 73500, 74500, 73500], ["20200122", 74400, 659, 74100, 74400, 74100], ["20200123", 74300, 1221, 74400, 74400, 74100], ["20200128", 74500, 4957, 73500, 74500, 72700], ["20200129", 74500, 1534, 74500, 75000, 73800], ["20200130", 73900, 3597, 73400, 74400, 73400], ["20200131", 74400, 1181, 73900, 74400, 73800], ["20200203", 74200, 1457, 73300, 74300, 73300], ["20200204", 74000, 948, 74100, 74300, 73900], ["20200205", 74000, 3537, 73200, 74000, 73200], ["20200206", 74400, 3852, 74100, 74400, 73500], ["20200207", 74000, 3791, 74900, 74900, 73600], ["20200210", 74000, 291, 74300, 74300, 72100], ["20200211", 73800, 280, 73800, 73800, 73100], ["20200212", 73200, 540, 73800, 73800, 73000], ["20200213", 72800, 2105, 73300, 73300, 72500], ["20200214", 72900, 263, 72800, 73000, 72300], ["20200217", 71800, 1386, 72900, 72900, 71200], ["20200218", 71200, 1495, 71800, 72700, 71200], ["20200219", 70200, 1308, 71900, 71900, 70200], ["20200220", 69800, 1511, 71700, 71700, 69800], ["20200221", 70100, 638, 70800, 70800, 69600], ["20200224", 69500, 2050, 69500, 70600, 69000], ["20200225", 69600, 1108, 70200, 70200, 69300], ["20200226", 69400, 2548, 69500, 70600, 68400], ["20200227", 68000, 3658, 69400, 72000, 68000], ["20200228", 70000, 27380, 67700, 70500, 67200], ["20200302", 70300, 2055, 71200, 73000, 68900], ["20200303", 70300, 1038, 70100, 70900, 70100], ["20200304", 71100, 1924, 72400, 72400, 70300], ["20200305", 71400, 1783, 71100, 71900, 70400], ["20200306", 72000, 4002, 71400, 72000, 70900], ["20200309", 71700, 4141, 72000, 72600, 71000], ["20200310", 71000, 1235, 70900, 71600, 68800], ["20200311", 69900, 1382, 70500, 70900, 69600], ["20200312", 69800, 12251, 69800, 70100, 68600], ["20200313", 68000, 7658, 70000, 70000, 65900], ["20200316", 68000, 1789, 68000, 70500, 67800], ["20200317", 68500, 4420, 67700, 70000, 67700], ["20200318", 68700, 340, 68500, 71700, 68200], ["20200319", 68000, 4316, 68600, 68600, 67500], ["20200320", 68200, 1303, 68000, 69200, 68000], ["20200323", 67200, 9100, 68200, 68200, 67000], ["20200324", 67200, 7125, 67200, 67600, 66700], ["20200325", 68800, 2238, 67700, 69700, 67300], ["20200326", 74100, 3202, 68800, 74200, 68800], ["20200327", 72600, 3605, 72300, 73200, 70400], ["20200330", 72600, 11353, 72600, 72700, 72100], ["20200331", 73700, 5395, 72600, 73700, 72600], ["20200401", 74200, 10897, 73700, 74300, 73700], ["20200402", 74000, 25255, 74200, 74600, 72100], ["20200403", 73800, 548, 73800, 74000, 72400], ["20200406", 73700, 3980, 73700, 73700, 72300], ["20200407", 73000, 959, 72000, 74000, 72000], ["20200408", 73900, 649, 72200, 73900, 72200], ["20200409", 75400, 12921, 74500, 75800, 74400], ["20200410", 76300, 15201, 75400, 76900, 75400], ["20200413", 76600, 12764, 76500, 76700, 76300], ["20200414", 75600, 21108, 76800, 77000, 75600], ["20200416", 76600, 17607, 76200, 76800, 75600], ["20200417", 75600, 4853, 76800, 77000, 75600], ["20200420", 75000, 1834, 76500, 76500, 75000], ["20200421", 74400, 421, 74200, 75500, 74200], ["20200422", 74400, 797, 74100, 74400, 73500], ["20200423", 76000, 3067, 74400, 76300, 74300], ["20200424", 75700, 247, 76000, 76000, 75100], ["20200427", 75000, 531, 76900, 76900, 74900], ["20200428", 75600, 637, 75000, 75700, 75000], ["20200429", 76200, 2659, 75600, 76300, 75100], ["20200504", 77000, 3218, 76300, 77000, 75200], ["20200506", 77400, 4854, 77000, 77500, 76800], ["20200507", 78300, 6048, 77400, 79000, 76600], ["20200508", 77400, 1224, 79000, 79000, 77400], ["20200511", 77800, 1795, 77700, 77800, 77000], ["20200512", 77900, 585, 77800, 78100, 77600], ["20200513", 77800, 678, 78000, 78000, 77100], ["20200514", 77900, 237, 77800, 77900, 77200], ["20200515", 78500, 836, 77900, 79200, 76700], ["20200518", 79100, 1159, 79900, 79900, 78500], ["20200519", 78500, 2494, 80000, 80200, 78500], ["20200520", 78800, 559, 77500, 79000, 77500], ["20200521", 78500, 1745, 79000, 79000, 77400], ["20200522", 77500, 1631, 78400, 78400, 77100], ["20200525", 76800, 2198, 77500, 77500, 76200], ["20200526", 77400, 4024, 77500, 77800, 76000], ["20200527", 77400, 602, 77400, 77900, 76500], ["20200528", 77100, 2086, 76700, 79500, 76500], ["20200529", 76800, 931, 76600, 77200, 76500], ["20200601", 77000, 600, 76300, 77400, 76300], ["20200602", 77000, 1443, 76600, 77300, 76600], ["20200603", 75400, 5990, 77700, 77700, 73600], ["20200604", 76200, 1142, 76800, 76900, 75500], ["20200605", 76500, 724, 76200, 77100, 76100], ["20200608", 75700, 721, 75800, 76400, 75600], ["20200609", 76900, 1094, 75700, 77100, 75700], ["20200610", 77700, 2577, 76900, 77800, 76100], ["20200611", 78000, 1294, 79700, 79700, 77000], ["20200612", 78500, 6317, 76300, 78500, 76100], ["20200615", 79300, 9578, 78600, 79500, 78200], ["20200616", 78500, 5140, 79300, 80100, 78500], ["20200617", 79900, 2421, 79500, 80200, 78500], ["20200618", 79800, 1543, 79900, 80100, 78900], ["20200619", 79400, 3366, 79200, 80500, 79200], ["20200622", 80700, 3413, 80500, 84900, 79400], ["20200623", 82600, 4360, 80700, 83500, 80700], ["20200624", 82000, 2074, 83700, 83700, 81700], ["20200625", 81800, 1122, 82000, 82400, 81200], ["20200626", 81300, 1203, 80200, 82500, 80200], ["20200629", 79700, 2230, 80500, 80500, 78500], ["20200630", 80200, 1515, 78600, 80900, 75000], ["20200701", 80100, 1138, 80200, 80600, 79000], ["20200702", 80700, 3568, 80000, 80900, 78500], ["20200703", 81900, 3014, 80700, 82000, 80500], ["20200706", 81000, 1711, 82900, 82900, 81000], ["20200707", 81600, 991, 80800, 82000, 80800], ["20200708", 82300, 895, 81200, 82400, 81200], ["20200709", 81900, 1217, 81600, 83000, 81600], ["20200710", 81300, 1192, 81900, 82000, 81300], ["20200713", 80000, 2337, 81300, 81300, 80000], ["20200714", 80000, 303, 80200, 80500, 79800], ["20200715", 79300, 813, 79300, 80100, 79300], ["20200716", 79100, 2017, 79300, 79500, 78300], ["20200717", 79300, 1569, 78400, 80600, 78300], ["20200720", 79100, 722, 79300, 80000, 78800], ["20200721", 78600, 927, 79100, 79800, 78500], ["20200722", 79000, 701, 80200, 80700, 78700], ["20200723", 80700, 1393, 79000, 80700, 78700], ["20200724", 79700, 816, 81100, 81100, 79600], ["20200727", 80500, 1443, 79700, 80600, 79300], ["20200728", 80200, 2748, 82000, 82000, 79500], ["20200729", 80200, 1095, 80000, 80500, 79600], ["20200730", 80100, 1171, 80000, 81200, 79600], ["20200731", 80300, 838, 81500, 81500, 80200], ["20200803", 80200, 948, 81000, 82600, 80100], ["20200804", 80000, 1782, 80500, 81000, 79700], ["20200805", 79800, 1143, 79500, 80600, 79500], ["20200806", 80000, 843, 81500, 81500, 79900], ["20200807", 80300, 2344, 81300, 81300, 79900], ["20200810", 80500, 4128, 81800, 81800, 79500], ["20200811", 81000, 3209, 80600, 81200, 80300], ["20200812", 81000, 2379, 81400, 81400, 80200], ["20200813", 81900, 4626, 81000, 81900, 80800], ["20200814", 81800, 1095, 81900, 82000, 81000], ["20200818", 82800, 3723, 81800, 83500, 81000], ["20200819", 83800, 2057, 82000, 83800, 82000], ["20200820", 82900, 3492, 83700, 84000, 81500], ["20200821", 83400, 1009, 83000, 83800, 82000], ["20200824", 83900, 1202, 83400, 84000, 83000], ["20200825", 83600, 2929, 84000, 84800, 83500], ["20200826", 84400, 1577, 83600, 84800, 83600], ["20200827", 84900, 841, 84400, 85700, 83600], ["20200828", 85500, 5409, 84900, 86500, 83700], ["20200831", 86500, 2741, 86000, 88900, 86000], ["20200901", 86700, 929, 85700, 87500, 85700], ["20200902", 88400, 917, 86700, 88500, 86600], ["20200903", 89000, 2070, 88800, 89000, 87600], ["20200904", 90500, 3244, 89000, 91000, 88200], ["20200907", 92900, 3024, 97900, 97900, 90500], ["20200908", 95000, 3679, 93000, 96000, 92900], ["20200909", 92000, 7291, 94000, 94800, 90900], ["20200910", 92800, 2774, 92000, 95000, 92000], ["20200911", 93700, 1731, 93000, 94700, 92000], ["20200914", 93800, 799, 92700, 94000, 92300], ["20200915", 96100, 3421, 93800, 97500, 92800], ["20200916", 95600, 1529, 96500, 96500, 94900], ["20200917", 95600, 1715, 95500, 96200, 94900], ["20200918", 95600, 339, 95500, 95600, 94900], ["20200921", 94700, 1908, 95500, 95500, 94500], ["20200922", 93800, 3061, 94300, 94600, 93100], ["20200923", 93500, 459, 93300, 93800, 93200], ["20200924", 93700, 471, 92200, 94500, 92200], ["20200925", 93800, 1440, 93700, 94200, 93400], ["20200928", 94000, 592, 97300, 97300, 93500], ["20200929", 94700, 1457, 94500, 94900, 93600], ["20201005", 94500, 484, 96000, 96000, 93200], ["20201006", 95300, 1769, 94100, 95400, 92900], ["20201007", 95600, 3554, 94300, 96000, 94300], ["20201008", 95400, 515, 95300, 96200, 95100], ["20201012", 95700, 629, 95400, 95700, 93500], ["20201013", 94500, 4827, 96500, 96800, 92800], ["20201014", 94600, 2596, 95000, 95800, 94600], ["20201015", 96600, 7363, 95000, 97500, 94700], ["20201016", 98000, 10354, 96800, 98700, 96800], ["20201019", 100500, 10617, 98300, 100500, 98000], ["20201020", 100000, 1816, 100500, 101000, 98100], ["20201021", 99500, 1931, 100000, 100000, 97700], ["20201022", 100500, 11753, 99600, 108500, 99400], ["20201023", 101000, 13822, 100500, 102000, 99900], ["20201026", 99000, 21560, 101000, 102500, 99000], ["20201027", 100500, 1436, 98400, 100500, 97900], ["20201028", 99700, 437, 100000, 100500, 99400], ["20201029", 100000, 467, 98400, 100000, 98400], ["20201030", 99700, 407, 98600, 101000, 98600], ["20201102", 99800, 629, 99400, 99800, 99300], ["20201103", 100000, 760, 99800, 102000, 99700], ["20201104", 99700, 515, 100000, 101000, 99300], ["20201105", 99600, 636, 101000, 101000, 99500], ["20201106", 100500, 1696, 99500, 101000, 99000], ["20201109", 103000, 2118, 100500, 105000, 100500], ["20201110", 103500, 411, 104000, 106500, 102000], ["20201111", 104000, 1158, 103500, 106500, 101000], ["20201112", 107000, 1452, 104000, 108000, 104000], ["20201113", 108500, 2907, 109000, 110000, 106500], ["20201116", 106500, 4258, 108000, 108500, 104500], ["20201117", 106500, 1860, 106000, 107000, 104500], ["20201118", 106500, 1059, 106000, 107500, 105000], ["20201119", 107000, 2909, 106500, 107000, 104500], ["20201120", 106500, 445, 106500, 107500, 105500], ["20201123", 106500, 960, 106000, 107500, 104500], ["20201124", 106500, 809, 105000, 106500, 105000], ["20201125", 102500, 2492, 106000, 107000, 102500], ["20201126", 103000, 1018, 102000, 104000, 100500], ["20201127", 103500, 574, 103000, 103500, 101500], ["20201130", 103500, 1485, 102500, 105000, 102500], ["20201201", 104000, 474, 103500, 104000, 102500], ["20201202", 104000, 1050, 103500, 104500, 103000], ["20201203", 105000, 1824, 103000, 105000, 103000], ["20201204", 105000, 2089, 105000, 105500, 103500], ["20201207", 105000, 1479, 105000, 105000, 104000], ["20201208", 105000, 1317, 104000, 106000, 103500], ["20201209", 104000, 1078, 105500, 105500, 104000], ["20201210", 105000, 2984, 102500, 105000, 102000], ["20201211", 104500, 2488, 103500, 105000, 103500], ["20201214", 104000, 775, 105000, 105000, 102500], ["20201215", 105500, 2063, 105000, 105500, 104000], ["20201216", 104000, 1268, 106500, 106500, 103500], ["20201217", 103500, 1666, 104000, 104000, 102500], ["20201218", 103000, 2238, 104500, 104500, 102000], ["20201221", 103000, 1880, 104000, 104000, 101500], ["20201222", 102000, 1520, 103000, 103000, 101500], ["20201223", 101000, 2775, 103000, 103000, 100000], ["20201224", 101500, 21396, 100500, 102500, 100500], ["20201228", 104500, 4431, 102000, 104500, 101500], ["20201229", 103500, 1272, 104500, 104500, 103500], ["20201230", 104500, 1400, 103000, 105000, 103000], ["20210104", 106500, 4539, 104000, 114000, 104000], ["20210105", 112500, 3335, 110500, 117500, 107000], ["20210106", 116000, 1119, 116000, 116000, 112000], ["20210107", 113500, 3511, 116000, 119500, 113000], ["20210108", 111500, 2074, 113500, 115000, 109500], ["20210111", 108000, 5384, 110500, 112000, 104000], ["20210112", 108500, 1957, 108000, 110000, 108000], ["20210113", 107000, 2783, 108500, 109000, 107000], ["20210114", 108000, 1593, 107000, 112000, 107000], ["20210115", 109500, 2344, 107000, 110000, 107000], ["20210118", 108000, 857, 107500, 109500, 107000], ["20210119", 108500, 1310, 108000, 108500, 106500], ["20210120", 108500, 904, 109000, 109500, 106500], ["20210121", 107500, 1258, 109500, 109500, 107500], ["20210122", 107000, 1078, 109000, 109000, 107000], ["20210125", 108500, 1784, 106000, 108500, 106000], ["20210126", 106000, 1043, 108500, 108500, 105500], ["20210127", 105500, 1693, 106000, 107000, 105500], ["20210128", 104000, 1400, 105500, 106000, 102000], ["20210129", 104500, 1525, 104500, 105500, 103500], ["20210201", 106000, 2182, 105500, 106500, 104500], ["20210202", 105000, 738, 106000, 106500, 104500], ["20210203", 104500, 1642, 105500, 106000, 103500], ["20210204", 104500, 953, 103000, 104500, 102500], ["20210205", 103000, 2035, 104500, 106000, 102000], ["20210208", 103000, 2062, 102000, 104000, 102000], ["20210209", 103000, 692, 103500, 103500, 102000], ["20210210", 104500, 1278, 103000, 105500, 102500], ["20210215", 105000, 1909, 104500, 107000, 104000], ["20210216", 107000, 1291, 105500, 108000, 104500], ["20210217", 106000, 1340, 106500, 107500, 105000], ["20210218", 107500, 1716, 105500, 108000, 105500], ["20210219", 108000, 1502, 107500, 108500, 106500], ["20210222", 110500, 3287, 108500, 114500, 107000], ["20210223", 111500, 2512, 111500, 114000, 108000], ["20210224", 110000, 1275, 114000, 114000, 109500], ["20210225", 112500, 3302, 110000, 113500, 110000], ["20210226", 112000, 2238, 112500, 112500, 110000], ["20210302", 114500, 1638, 112000, 114500, 112000], ["20210303", 115000, 2817, 115500, 119000, 114500], ["20210304", 118000, 3126, 115000, 118000, 114000], ["20210305", 117000, 1308, 117500, 118000, 115000], ["20210308", 116000, 1252, 117500, 119500, 115000], ["20210309", 115500, 3432, 116000, 116000, 113000], ["20210310", 115500, 4066, 115500, 117000, 115000], ["20210311", 126000, 8247, 115500, 127500, 115000], ["20210312", 128500, 3755, 127000, 135000, 127000], ["20210315", 134500, 7139, 134500, 135500, 127000], ["20210316", 168000, 41042, 136500, 172000, 136500], ["20210317", 151500, 25120, 168000, 168000, 151500], ["20210318", 150000, 10868, 151500, 155000, 147000], ["20210319", 155000, 8296, 150500, 158500, 150500], ["20210322", 170500, 14399, 157000, 180000, 155000], ["20210323", 181000, 27702, 173500, 192000, 170500], ["20210324", 182500, 17423, 184000, 186000, 171000], ["20210325", 188500, 14792, 180000, 197000, 180000], ["20210326", 191500, 18478, 188500, 197500, 186500], ["20210329", 161000, 29506, 195000, 204000, 158000], ["20210330", 167000, 14266, 161000, 171500, 155500], ["20210331", 169000, 5086, 164000, 170000, 164000], ["20210401", 181500, 8730, 169500, 186000, 169000], ["20210402", 180500, 6322, 179500, 186000, 175500], ["20210405", 183000, 4812, 186000, 186000, 179500], ["20210406", 180000, 4799, 183500, 185000, 180000], ["20210407", 176500, 3903, 178500, 182000, 176500], ["20210408", 178000, 4171, 176500, 179000, 175000], ["20210409", 183000, 10005, 179500, 185000, 178000], ["20210412", 184500, 5309, 189000, 190000, 184000], ["20210413", 184500, 2378, 186000, 186000, 180000], ["20210414", 184000, 1313, 184500, 184500, 180000], ["20210415", 180500, 2378, 188000, 188000, 180000], ["20210416", 183500, 2307, 180500, 184000, 180500], ["20210419", 182000, 1234, 185000, 186500, 181000], ["20210420", 181500, 1665, 182000, 182500, 180000], ["20210421", 180000, 3040, 181500, 181500, 178000], ["20210422", 179000, 1131, 180000, 180000, 177500], ["20210423", 179000, 1588, 178000, 182000, 177500], ["20210426", 178500, 993, 181000, 181000, 177000], ["20210427", 175500, 2744, 180500, 180500, 173000], ["20210428", 168500, 5171, 175500, 175500, 167000], ["20210429", 172000, 4009, 172500, 172500, 163500], ["20210430", 175000, 2077, 172000, 176500, 168500], ["20210503", 175500, 921, 185500, 185500, 174000], ["20210504", 176500, 1629, 177000, 179000, 173000], ["20210506", 179500, 1833, 181500, 181500, 176500], ["20210507", 180000, 1112, 180000, 180500, 175000], ["20210510", 177500, 1338, 180500, 183500, 176000], ["20210511", 179500, 656, 178500, 179500, 176000], ["20210512", 175500, 1540, 183000, 183500, 175000], ["20210513", 175500, 1794, 175000, 175500, 172500], ["20210514", 174000, 2163, 173000, 180000, 172500], ["20210517", 170500, 4109, 175000, 181000, 170500], ["20210518", 170500, 1798, 171500, 174500, 169500], ["20210520", 171000, 690, 170500, 172500, 169000], ["20210521", 170000, 544, 170000, 173000, 169000], ["20210524", 169500, 705, 168500, 170500, 168000], ["20210525", 170500, 642, 168500, 177000, 168000], ["20210526", 170500, 1333, 171000, 171000, 168000], ["20210527", 171500, 1495, 161500, 171500, 155500], ["20210528", 172500, 573, 171500, 173500, 171500], ["20210531", 170500, 833, 172500, 173000, 170000], ["20210601", 170000, 1569, 172000, 172000, 167500], ["20210602", 172000, 3333, 170000, 175500, 168000], ["20210603", 170500, 872, 171500, 173000, 170000], ["20210604", 172000, 759, 171000, 172000, 170000], ["20210607", 175000, 3843, 173000, 176000, 171000], ["20210608", 178500, 1642, 177000, 178500, 173000], ["20210609", 177000, 5809, 178500, 182000, 176500], ["20210610", 180000, 4534, 177000, 180000, 175000], ["20210611", 181000, 912, 183000, 183000, 177000], ["20210614", 178500, 640, 180000, 181000, 178000], ["20210615", 179000, 1792, 179500, 183500, 177500], ["20210616", 178500, 723, 179000, 181000, 177500], ["20210617", 178500, 240, 178500, 179000, 177500], ["20210618", 180000, 656, 178500, 180500, 177500], ["20210621", 178000, 589, 180000, 180500, 177500], ["20210622", 180000, 1552, 180000, 181500, 178000], ["20210623", 179000, 1057, 180000, 180500, 178000], ["20210624", 178500, 1048, 180000, 180000, 177000], ["20210625", 178500, 735, 177500, 179500, 177500], ["20210628", 180500, 1595, 179500, 182000, 177500], ["20210629", 180000, 1198, 179000, 181000, 176500], ["20210630", 180500, 1004, 178000, 180500, 178000], ["20210701", 180500, 1512, 180500, 181000, 179000], ["20210702", 181000, 1215, 180500, 181000, 179500], ["20210705", 181000, 1994, 181000, 182000, 179500], ["20210706", 181500, 388, 182000, 182000, 180000], ["20210707", 186000, 3258, 181500, 186500, 180500], ["20210708", 189500, 3364, 193000, 193000, 184500], ["20210709", 190500, 7432, 189500, 191500, 188000], ["20210712", 191000, 3838, 190500, 192000, 189000], ["20210713", 195000, 10174, 191000, 199500, 188500], ["20210714", 194500, 3702, 194500, 195000, 191000], ["20210715", 195000, 9265, 194000, 196000, 192000], ["20210716", 192500, 8648, 195000, 195000, 191500], ["20210719", 188500, 6969, 191000, 191500, 187000], ["20210720", 183500, 9962, 183500, 187000, 180500], ["20210721", 181500, 7912, 183000, 184500, 180000], ["20210722", 176000, 10090, 180500, 182000, 175500], ["20210723", 178500, 5426, 177500, 179000, 176000], ["20210726", 178500, 5976, 178500, 181000, 174000], ["20210727", 180000, 4466, 178500, 181000, 177500], ["20210728", 180000, 1046, 180000, 182000, 178500], ["20210729", 178500, 1596, 178500, 180000, 177500], ["20210730", 177500, 1969, 180500, 180500, 176500], ["20210802", 181000, 2807, 181000, 182000, 177500], ["20210803", 186500, 6879, 182000, 188000, 180000], ["20210804", 187000, 1712, 191500, 191500, 185500], ["20210805", 194000, 4064, 192000, 195000, 187500], ["20210806", 188500, 1429, 193000, 193000, 188000], ["20210809", 187500, 1303, 189500, 190500, 187500], ["20210810", 188500, 1376, 187500, 190000, 186000], ["20210811", 190000, 1657, 188500, 191500, 188500], ["20210812", 189500, 1784, 192500, 192500, 187500], ["20210813", 192000, 2712, 187500, 192500, 183500], ["20210817", 193000, 2936, 192000, 196000, 188500], ["20210818", 190500, 2016, 203500, 203500, 189500], ["20210819", 190000, 4523, 190500, 195000, 188500], ["20210820", 188500, 1648, 189000, 190500, 188500], ["20210823", 186500, 1449, 188500, 188500, 186000], ["20210824", 186000, 764, 187500, 189500, 185500], ["20210825", 185500, 1437, 186000, 191000, 184500], ["20210826", 185000, 820, 185500, 193000, 185000], ["20210827", 185500, 525, 186000, 188500, 184500], ["20210830", 185500, 655, 188000, 188000, 184500], ["20210831", 186500, 864, 187500, 189500, 186000], ["20210901", 186500, 749, 187000, 188500, 186500], ["20210902", 185000, 732, 186500, 187500, 185000], ["20210903", 184500, 808, 185500, 186000, 184500], ["20210906", 188000, 2654, 184500, 188500, 182000], ["20210907", 186500, 284, 188000, 188000, 186500], ["20210908", 185500, 967, 189000, 189000, 185000], ["20210909", 186000, 2732, 185000, 188000, 184000], ["20210910", 187000, 2378, 186000, 187500, 185000], ["20210913", 189000, 3907, 187000, 190000, 186000], ["20210914", 193000, 3905, 189000, 194000, 187500], ["20210915", 192000, 4272, 193000, 194500, 190000], ["20210916", 192500, 4713, 192000, 193000, 191000], ["20210917", 194500, 4288, 191000, 197000, 190000], ["20210923", 196000, 1357, 194500, 199000, 194500], ["20210924", 199000, 1438, 198000, 200000, 197000], ["20210927", 199000, 914, 199000, 200000, 196000], ["20210928", 194500, 1206, 197500, 198500, 194500], ["20210929", 193500, 2566, 194000, 195000, 190000], ["20210930", 188000, 2813, 192000, 195500, 188000], ["20211001", 185000, 2153, 187000, 190000, 184500], ["20211005", 190000, 7556, 187000, 190000, 183000], ["20211006", 195000, 9194, 192000, 198000, 189000], ["20211007", 203500, 9935, 197000, 204000, 196500], ["20211008", 216000, 11735, 207000, 217500, 205000], ["20211012", 215500, 3402, 220000, 220000, 213000], ["20211013", 225500, 8100, 213500, 228500, 208000], ["20211014", 226500, 13557, 228500, 237000, 226000], ["20211015", 239000, 9945, 228000, 239000, 226500], ["20211018", 224500, 5700, 236000, 241500, 224500], ["20211019", 226000, 7064, 224500, 228000, 219000], ["20211020", 219500, 4121, 224000, 225000, 216500], ["20211021", 221500, 1563, 217000, 221500, 216500], ["20211022", 219000, 1188, 218000, 222000, 217500], ["20211025", 221000, 943, 219000, 222000, 217000], ["20211026", 221000, 769, 220000, 223000, 220000], ["20211027", 217000, 2700, 221500, 221500, 216000], ["20211028", 216000, 1522, 217000, 220500, 216000], ["20211029", 215500, 2584, 216000, 217000, 214500], ["20211101", 213500, 2046, 215000, 216000, 212000], ["20211102", 219000, 1067, 213500, 219000, 213000], ["20211103", 217000, 1286, 225000, 225000, 214000], ["20211104", 214500, 1921, 217000, 218500, 212000], ["20211105", 216000, 802, 215000, 216000, 212500], ["20211108", 215500, 855, 215000, 216000, 214000], ["20211109", 213500, 1591, 214500, 215500, 213000], ["20211110", 213500, 468, 213500, 214500, 213000], ["20211111", 212500, 584, 211500, 213000, 211500], ["20211112", 213000, 941, 213000, 214500, 213000], ["20211115", 215500, 1819, 216000, 219000, 215000], ["20211116", 217500, 1747, 216000, 220500, 214500], ["20211117", 216000, 829, 217500, 217500, 215000], ["20211118", 213000, 1790, 216000, 216000, 212000], ["20211119", 213000, 1440, 211500, 213000, 210000], ["20211122", 213000, 1195, 211500, 214000, 211500], ["20211123", 212000, 1271, 215000, 215000, 212000], ["20211124", 211500, 909, 212000, 213000, 211500], ["20211125", 210500, 2141, 211500, 212000, 209000], ["20211126", 208500, 1753, 212000, 212000, 208000], ["20211129", 208000, 1217, 207000, 209500, 206000], ["20211130", 206500, 1940, 208000, 210500, 206000], ["20211201", 207000, 1210, 206500, 207500, 205500], ["20211202", 205500, 1000, 207000, 208500, 205500], ["20211203", 206500, 1513, 205500, 206500, 204500], ["20211206", 205500, 1742, 206000, 206000, 204500], ["20211207", 204000, 3061, 206500, 206500, 203000], ["20211208", 204000, 2085, 205500, 205500, 204000], ["20211209", 205000, 4260, 203500, 205500, 203500], ["20211210", 205000, 3190, 205000, 205000, 203500], ["20211213", 203000, 4069, 203500, 204500, 201500], ["20211214", 199500, 5498, 203000, 203000, 198000], ["20211215", 202000, 19161, 199000, 202500, 199000], ["20211216", 200000, 1893, 203000, 203000, 199500], ["20211217", 204500, 14091, 200000, 208500, 199500], ["20211220", 210000, 6506, 204500, 210500, 204500], ["20211221", 209500, 7310, 210500, 213000, 208000], ["20211222", 209000, 4282, 209500, 210000, 205500], ["20211223", 210000, 9187, 207000, 210000, 207000], ["20211224", 215000, 7394, 210000, 215000, 210000], ["20211227", 213000, 24013, 215000, 216000, 213000], ["20211228", 216500, 5219, 213500, 217000, 212500], ["20211229", 224000, 5199, 217500, 224000, 217500], ["20211230", 218500, 4933, 224000, 225000, 218500], ["20220103", 218000, 1374, 218500, 219500, 214500], ["20220104", 215500, 3445, 217000, 218000, 212500], ["20220105", 215000, 1910, 215500, 215500, 211500], ["20220106", 214500, 1075, 213500, 215500, 213500], ["20220107", 214000, 1228, 213500, 216500, 213500], ["20220110", 212500, 2888, 215000, 215000, 211500], ["20220111", 217500, 4570, 212000, 217500, 212000], ["20220112", 216000, 1168, 217500, 218500, 215000], ["20220113", 215500, 414, 218000, 218000, 214000], ["20220114", 214500, 1611, 216000, 216000, 213000], ["20220117", 215000, 1537, 214000, 215500, 213000], ["20220118", 213000, 713, 215000, 215000, 213000], ["20220119", 209000, 2570, 212500, 213000, 209000], ["20220120", 209000, 925, 209000, 210500, 208500], ["20220121", 205500, 3946, 209000, 209000, 203500], ["20220124", 200000, 3285, 205500, 205500, 197500], ["20220125", 197500, 1700, 199500, 200000, 197000], ["20220126", 201000, 1632, 198000, 205000, 197500], ["20220127", 199000, 2447, 208500, 208500, 198500], ["20220128", 204000, 2516, 203000, 204000, 198000], ["20220203", 199000, 3793, 204000, 205500, 198000], ["20220204", 202000, 2081, 199000, 203500, 198500], ["20220207", 200500, 1333, 202000, 202000, 198500], ["20220208", 199000, 2353, 200000, 201500, 198500], ["20220209", 200000, 730, 200000, 201500, 199500], ["20220210", 200000, 462, 199000, 202000, 199000], ["20220211", 199500, 717, 200000, 201500, 199000], ["20220214", 201000, 2003, 199500, 201500, 196000], ["20220215", 198000, 827, 201000, 201000, 197000], ["20220216", 198000, 1562, 197500, 200500, 197500], ["20220217", 197500, 720, 197500, 200000, 197500], ["20220218", 198500, 1175, 197500, 199000, 197000], ["20220221", 197500, 963, 197000, 199500, 197000], ["20220222", 197000, 704, 197500, 198500, 196500], ["20220223", 198000, 365, 197500, 199500, 197500], ["20220224", 195000, 2662, 198000, 198000, 194000], ["20220225", 195500, 970, 195000, 196000, 195000], ["20220228", 194000, 909, 195500, 196000, 194000], ["20220302", 192500, 1202, 194000, 194500, 192000], ["20220303", 193000, 1674, 192500, 198500, 192500], ["20220304", 195500, 1681, 193000, 196000, 191500], ["20220307", 194000, 778, 202000, 202000, 194000], ["20220308", 194000, 901, 194500, 195500, 192500], ["20220310", 193500, 771, 192500, 195000, 192500], ["20220311", 194000, 334, 194000, 195000, 193500], ["20220314", 193500, 253, 196000, 196000, 193500], ["20220315", 190000, 2204, 193500, 194000, 187500], ["20220316", 190000, 1265, 190000, 192500, 190000], ["20220317", 190500, 1842, 190500, 192000, 187000], ["20220318", 192500, 1245, 190500, 196000, 190000], ["20220321", 193500, 747, 197500, 197500, 192500], ["20220322", 195500, 740, 193500, 196000, 193500], ["20220323", 195000, 994, 196000, 196500, 194500], ["20220324", 194500, 957, 194500, 196000, 192000], ["20220325", 195500, 359, 194500, 195500, 194000], ["20220328", 194000, 779, 197000, 197000, 193500], ["20220329", 196000, 1468, 193500, 200000, 193500], ["20220330", 196000, 994, 197500, 198500, 195500], ["20220331", 198500, 646, 196000, 199000, 196000], ["20220401", 198000, 360, 198500, 198500, 197500], ["20220404", 199000, 1291, 198000, 200500, 197500], ["20220405", 206500, 1358, 199000, 206500, 199000], ["20220406", 205500, 498, 206500, 206500, 204500], ["20220407", 217500, 4022, 205500, 218000, 202000], ["20220408", 218000, 1289, 217500, 218000, 214000], ["20220411", 216500, 620, 217000, 217000, 214000], ["20220412", 213500, 1174, 215500, 217000, 210500], ["20220413", 214000, 608, 214000, 214500, 210000], ["20220414", 209000, 1116, 214000, 214500, 207500], ["20220415", 212500, 1783, 207500, 214500, 207500], ["20220418", 208000, 722, 212000, 212000, 207000], ["20220419", 210000, 590, 208000, 210000, 205500], ["20220420", 213000, 985, 210000, 213500, 205500], ["20220421", 212500, 2164, 212000, 213000, 209500], ["20220422", 212000, 607, 212500, 212500, 209500], ["20220425", 211500, 1884, 212500, 213000, 208500], ["20220426", 213000, 543, 212000, 213000, 210500], ["20220427", 210000, 480, 213000, 213000, 209000], ["20220428", 209000, 540, 212500, 212500, 207500], ["20220429", 209000, 358, 207000, 211500, 205500], ["20220502", 209500, 982, 209000, 211500, 206000], ["20220503", 207000, 1591, 208500, 211000, 206000], ["20220504", 209500, 1369, 207000, 209500, 206000], ["20220506", 207000, 377, 207500, 209000, 206500], ["20220509", 200500, 1352, 206500, 206500, 200500], ["20220510", 205000, 2631, 200500, 209000, 196500], ["20220511", 203000, 303, 202000, 204500, 200000], ["20220512", 197500, 1176, 203000, 203000, 196500], ["20220513", 205500, 2111, 198500, 206500, 197500], ["20220516", 204000, 1489, 203000, 206500, 202000], ["20220517", 200000, 909, 204000, 206000, 200000], ["20220518", 200000, 939, 200000, 200500, 198500], ["20220519", 199000, 1214, 200000, 201000, 197500], ["20220520", 199000, 220, 197500, 200500, 197500], ["20220523", 199000, 314, 199000, 200000, 198000], ["20220524", 200000, 105, 199500, 200000, 199000], ["20220525", 199500, 293, 200000, 200500, 199000], ["20220526", 200500, 251, 200000, 201000, 199000], ["20220527", 199500, 293, 201000, 201000, 199500], ["20220530", 200000, 280, 199500, 200500, 199000], ["20220531", 198500, 1346, 200000, 201000, 198500], ["20220602", 196000, 1289, 199000, 199500, 195500], ["20220603", 198500, 247, 197000, 199500, 197000], ["20220607", 200500, 417, 199000, 200500, 199000], ["20220608", 199500, 722, 201500, 201500, 199500], ["20220609", 199000, 279, 200500, 200500, 199000], ["20220610", 198500, 873, 195500, 200000, 195500], ["20220613", 199500, 1775, 199000, 200000, 196000], ["20220614", 201000, 1009, 201000, 201000, 198500], ["20220615", 200000, 1022, 200000, 201000, 199000], ["20220616", 199500, 1521, 200500, 201500, 199000], ["20220617", 199500, 1545, 199000, 201000, 198500], ["20220620", 200500, 2269, 200000, 201500, 199000], ["20220621", 201000, 1212, 200500, 201000, 200000], ["20220622", 199000, 994, 200000, 202000, 199000], ["20220623", 197500, 2422, 199000, 203000, 197000], ["20220624", 196000, 1046, 197000, 198000, 196000], ["20220627", 198500, 1190, 196500, 202000, 196000], ["20220628", 199500, 1948, 198500, 200500, 196500], ["20220629", 200000, 579, 200500, 200500, 199000], ["20220630", 201000, 591, 200000, 201000, 198500], ["20220701", 201500, 2096, 200500, 201500, 199500], ["20220704", 200500, 552, 201500, 201500, 199500], ["20220705", 200000, 684, 199500, 200500, 199000], ["20220706", 198000, 2441, 199500, 199500, 195000], ["20220707", 198500, 323, 197500, 198500, 196000], ["20220708", 198000, 1026, 197000, 198500, 195000], ["20220711", 197000, 945, 197500, 197500, 195000], ["20220712", 193000, 1523, 195500, 197500, 193000], ["20220713", 194000, 1292, 194000, 194500, 192500], ["20220714", 194000, 1133, 194000, 194000, 191500], ["20220715", 194000, 1326, 195000, 200000, 194000], ["20220718", 195000, 279, 195000, 195000, 194500], ["20220719", 195000, 1298, 195000, 195000, 194000], ["20220720", 195500, 1092, 195000, 195500, 194500], ["20220721", 196000, 2070, 195500, 196500, 193000], ["20220722", 196500, 755, 196000, 196500, 195000], ["20220725", 196000, 1050, 196500, 196500, 195000], ["20220726", 196000, 1641, 196000, 196000, 194000], ["20220727", 196500, 2382, 196000, 196500, 193000], ["20220728", 194500, 2361, 196000, 196000, 193000], ["20220729", 194500, 884, 194500, 194500, 193500], ["20220801", 194000, 738, 194500, 194500, 193500], ["20220802", 192500, 1160, 194000, 194000, 192500], ["20220803", 192000, 2106, 192000, 192500, 189500], ["20220804", 192000, 1351, 192000, 192000, 191000], ["20220805", 191000, 1378, 192000, 192000, 191000], ["20220808", 192000, 875, 191000, 192000, 191000], ["20220809", 192500, 331, 192500, 192500, 192000], ["20220810", 192500, 2088, 193500, 193500, 189000], ["20220811", 193000, 947, 192500, 193000, 192000], ["20220812", 193500, 826, 193000, 193500, 193000], ["20220816", 194500, 633, 194500, 194500, 193500], ["20220817", 194000, 961, 195500, 195500, 194000], ["20220818", 194500, 329, 194000, 194500, 194000], ["20220819", 194000, 944, 195000, 195000, 192500], ["20220822", 194000, 1296, 194000, 194000, 191500], ["20220823", 193000, 984, 194000, 194000, 192000], ["20220824", 192500, 913, 193000, 194000, 192000], ["20220825", 192500, 309, 192500, 193500, 192500], ["20220826", 193000, 770, 192500, 193000, 192500], ["20220829", 192000, 1441, 193000, 193000, 191000], ["20220830", 192000, 1753, 192000, 192500, 190000], ["20220831", 191500, 817, 192000, 192000, 191000], ["20220901", 191500, 805, 192000, 192000, 191500], ["20220902", 191500, 553, 191500, 192500, 191500], ["20220905", 191500, 244, 191500, 192500, 191500], ["20220906", 192500, 503, 191500, 192500, 191500], ["20220907", 187500, 1528, 192500, 193000, 187500], ["20220908", 184000, 3176, 188500, 191000, 182000], ["20220913", 181500, 4617, 185000, 185000, 178500], ["20220914", 190500, 1718, 181500, 193500, 181000], ["20220915", 187500, 1065, 190500, 190500, 186000], ["20220916", 186500, 1643, 187500, 188500, 184000], ["20220919", 185500, 1456, 186500, 186500, 184000], ["20220920", 187500, 1180, 185500, 188000, 185500], ["20220921", 184000, 1066, 187500, 187500, 184000], ["20220922", 183500, 859, 183500, 184000, 183000], ["20220923", 184000, 110, 184500, 184500, 183000], ["20220926", 183000, 1583, 183000, 184000, 181000], ["20220927", 183500, 569, 183000, 183500, 181000], ["20220928", 181000, 1402, 182500, 182500, 180000], ["20220929", 182000, 140, 182000, 182500, 180500], ["20220930", 182000, 505, 182000, 182000, 180000], ["20221004", 181000, 753, 182000, 182000, 179000], ["20221005", 182000, 803, 181000, 182000, 179000], ["20221006", 180500, 706, 181000, 182000, 180500], ["20221007", 180000, 604, 180500, 181000, 180000], ["20221011", 177000, 577, 179500, 179500, 176500], ["20221012", 174000, 1645, 177000, 177000, 174000], ["20221013", 172000, 2099, 174000, 174000, 170000], ["20221014", 171500, 538, 172500, 174000, 171500], ["20221017", 171500, 507, 171500, 172000, 170000], ["20221018", 170000, 372, 172000, 172000, 170000], ["20221019", 170000, 772, 170500, 174000, 169500], ["20221020", 171000, 98, 170000, 172000, 170000], ["20221021", 171000, 251, 173000, 173000, 170000], ["20221024", 171000, 893, 171500, 172000, 170000], ["20221025", 171000, 549, 171000, 172000, 170000], ["20221026", 171000, 580, 171000, 171000, 170000], ["20221027", 168500, 1081, 171000, 171000, 167500], ["20221028", 168500, 460, 168500, 169000, 167000], ["20221031", 167500, 830, 167500, 169500, 166500], ["20221101", 167000, 554, 167500, 168500, 167000], ["20221102", 166000, 1560, 167000, 167500, 165500], ["20221103", 164000, 1737, 165500, 166000, 162000], ["20221104", 164500, 407, 164500, 166000, 162500], ["20221107", 161500, 898, 164500, 165000, 160500], ["20221108", 159500, 1013, 161500, 161500, 158500], ["20221109", 160000, 1569, 160000, 161500, 156500], ["20221110", 160000, 308, 160000, 160000, 159000], ["20221111", 160500, 929, 160500, 162500, 160000], ["20221114", 159500, 2012, 161000, 163500, 159000], ["20221115", 158500, 1103, 159500, 161000, 158000], ["20221116", 159500, 1420, 159500, 160500, 157000], ["20221117", 159500, 593, 159500, 160000, 157500], ["20221118", 157000, 278, 160000, 160000, 156500], ["20221121", 157000, 1391, 157500, 158000, 154500], ["20221122", 152500, 2032, 157000, 157000, 152000], ["20221123", 156000, 3494, 152500, 156000, 149000], ["20221124", 155000, 493, 153500, 155000, 152500], ["20221125", 154500, 970, 154500, 155000, 152500], ["20221128", 149500, 1768, 155000, 155000, 148500], ["20221129", 148000, 1322, 149000, 149500, 146500], ["20221130", 149500, 816, 148000, 149500, 146500], ["20221201", 149000, 2071, 149500, 150000, 147000], ["20221202", 147500, 1733, 149000, 149000, 146000], ["20221205", 150000, 2372, 147500, 153000, 147000], ["20221206", 149500, 560, 150000, 151500, 149500], ["20221207", 154500, 2730, 149500, 155500, 149500], ["20221208", 165000, 8082, 155000, 177500, 154000], ["20221209", 159500, 1303, 168000, 168000, 159000], ["20221212", 164500, 1131, 159500, 165500, 158000], ["20221213", 160500, 1579, 164500, 164500, 158500], ["20221214", 158000, 381, 160000, 160500, 158000], ["20221215", 161500, 776, 159000, 164000, 159000], ["20221216", 159000, 404, 159500, 161000, 159000], ["20221219", 157000, 363, 158500, 161000, 157000], ["20221220", 155000, 881, 158500, 158500, 154000], ["20221221", 154500, 1932, 157000, 157000, 152500], ["20221222", 154500, 418, 154500, 155500, 154000], ["20221223", 153000, 1524, 154000, 154000, 151000], ["20221226", 154000, 2957, 151000, 154000, 151000], ["20221227", 154500, 2040, 154000, 157500, 152500], ["20221228", 154000, 300, 154500, 155000, 152500], ["20221229", 154000, 725, 154500, 155000, 152000], ["20230102", 154000, 999, 154000, 154500, 152000], ["20230103", 150000, 1347, 151500, 153500, 148500], ["20230104", 147500, 376, 149500, 150000, 147500], ["20230105", 147000, 489, 149500, 149500, 147000], ["20230106", 144500, 1284, 147000, 147500, 143000], ["20230109", 142000, 3009, 145000, 145000, 142000], ["20230110", 140000, 2429, 142000, 143500, 138500], ["20230111", 141000, 1452, 141000, 142000, 139000], ["20230112", 142000, 1475, 142000, 143500, 140500], ["20230113", 140000, 542, 143000, 143000, 140000], ["20230116", 141500, 1505, 141500, 144000, 140500], ["20230117", 142000, 523, 141500, 142500, 141500], ["20230118", 140500, 294, 142500, 142500, 140500], ["20230119", 141000, 367, 141500, 141500, 140500], ["20230120", 140500, 481, 141000, 141500, 140000], ["20230125", 138400, 3177, 140600, 141100, 138000], ["20230126", 140000, 755, 139600, 140000, 139000], ["20230127", 141200, 2894, 141000, 142000, 139800], ["20230130", 140000, 1463, 141500, 141500, 139800], ["20230131", 139600, 1415, 140100, 140600, 139500], ["20230201", 139400, 1294, 139800, 140000, 138900], ["20230202", 140000, 2756, 139500, 141000, 139400], ["20230203", 139700, 2608, 141900, 141900, 137000], ["20230206", 141500, 2572, 139700, 141500, 139700], ["20230207", 146500, 6723, 141500, 149000, 141500], ["20230208", 147400, 3805, 146600, 148000, 145400], ["20230209", 147800, 3059, 147400, 148800, 146400], ["20230210", 148000, 1705, 148800, 148800, 147000], ["20230213", 147500, 2312, 148000, 149000, 145500], ["20230214", 145000, 1665, 147200, 147200, 145000], ["20230215", 143900, 2603, 145000, 145300, 143000], ["20230216", 143900, 2029, 143700, 144000, 142200], ["20230217", 143800, 1275, 143800, 143900, 142400], ["20230220", 142100, 2709, 143500, 143500, 141600], ["20230221", 142100, 1364, 142100, 142100, 141100], ["20230222", 141000, 1605, 142100, 142100, 140500], ["20230223", 140400, 1915, 141000, 141000, 139600], ["20230224", 141400, 1297, 140400, 141600, 140400], ["20230227", 142200, 835, 141900, 142200, 141400], ["20230228", 143700, 706, 142300, 143700, 142300], ["20230302", 143500, 1465, 143700, 143900, 142000], ["20230303", 143300, 1548, 143500, 143500, 142200], ["20230306", 142300, 1198, 143300, 143300, 141700], ["20230307", 142500, 734, 142300, 142700, 142300], ["20230308", 142900, 1256, 142700, 142900, 142000], ["20230309", 142900, 833, 142900, 143200, 142600], ["20230310", 142600, 600, 142900, 143100, 142100], ["20230313", 142800, 1082, 142600, 142900, 141700], ["20230314", 135200, 1500, 142800, 142800, 135200], ["20230315", 138600, 1819, 138000, 141300, 138000], ["20230316", 139900, 173, 140000, 140000, 139000], ["20230317", 139600, 700, 140600, 140600, 139400], ["20230320", 138800, 1510, 139600, 140000, 137400], ["20230321", 138800, 531, 138800, 139800, 138600], ["20230322", 138400, 926, 138800, 139000, 137800], ["20230323", 138600, 865, 138400, 138600, 138000], ["20230324", 139900, 247, 138900, 139900, 138600], ["20230327", 138500, 1215, 139900, 140000, 137700], ["20230328", 137900, 671, 138500, 139100, 137900], ["20230329", 137700, 1279, 139900, 139900, 137700], ["20230330", 138300, 365, 137800, 138300, 137700], ["20230331", 137800, 661, 139100, 139100, 137700], ["20230403", 138600, 310, 138700, 138700, 137800], ["20230404", 140000, 599, 138800, 140100, 138700], ["20230405", 140100, 785, 140000, 140800, 140000], ["20230406", 140500, 761, 140800, 141000, 139700], ["20230407", 140900, 429, 141000, 141400, 140500], ["20230410", 138900, 1739, 142000, 142000, 138900], ["20230411", 140100, 4582, 138900, 143800, 138900], ["20230412", 138700, 1432, 140200, 140400, 138700], ["20230413", 138000, 329, 138700, 138700, 135200], ["20230414", 136500, 2210, 138000, 142000, 135400], ["20230417", 135900, 1481, 135800, 136800, 135000], ["20230418", 137100, 3319, 135700, 140000, 134400], ["20230419", 138300, 1565, 138600, 144700, 137200], ["20230420", 139300, 883, 138400, 139300, 138300], ["20230421", 140700, 569, 139300, 142900, 139300], ["20230424", 140800, 1324, 140800, 141400, 140700], ["20230425", 140600, 2086, 140800, 141000, 138500], ["20230426", 139500, 665, 140600, 140600, 138900], ["20230427", 140000, 904, 139500, 140000, 136600], ["20230428", 140000, 913, 140000, 140900, 138600], ["20230502", 137600, 1450, 140000, 140000, 137600], ["20230503", 137000, 665, 137600, 137900, 137000], ["20230504", 137100, 1270, 137000, 138100, 136900], ["20230508", 136300, 1144, 137200, 137900, 136200], ["20230509", 135600, 1083, 136400, 136600, 134800], ["20230510", 135700, 301, 135600, 136200, 135600], ["20230511", 136000, 407, 135700, 136500, 135700], ["20230512", 136200, 434, 136200, 136800, 136200], ["20230515", 140000, 1525, 136400, 141000, 136400], ["20230516", 139600, 823, 140000, 140000, 138000], ["20230517", 138000, 814, 139600, 140000, 138000], ["20230518", 138400, 782, 138100, 138500, 137600], ["20230519", 138200, 876, 138400, 138400, 137100], ["20230522", 137600, 866, 138200, 138500, 137600], ["20230523", 137100, 925, 137600, 138200, 137100], ["20230524", 137200, 276, 137100, 137700, 137100], ["20230525", 137500, 640, 137200, 137700, 137200], ["20230526", 136800, 1140, 137500, 137500, 136600], ["20230530", 136000, 1328, 136800, 136900, 134800], ["20230531", 136100, 672, 136000, 136700, 136000], ["20230601", 136200, 615, 136100, 136700, 136100], ["20230602", 136400, 567, 136300, 136400, 136200], ["20230605", 136500, 829, 136400, 136500, 136400], ["20230607", 136200, 382, 136500, 136500, 135200], ["20230608", 134900, 560, 135300, 135400, 134800], ["20230609", 134100, 460, 134400, 134800, 134100], ["20230612", 129000, 1381, 133700, 133900, 129000], ["20230613", 128100, 1576, 129600, 131400, 128000], ["20230614", 128400, 1232, 128200, 130100, 128100], ["20230615", 131500, 868, 128200, 131500, 128000], ["20230616", 131100, 1173, 131500, 133400, 130600], ["20230619", 133100, 1275, 131100, 133500, 131100], ["20230620", 136000, 1461, 135200, 136500, 133200], ["20230621", 137400, 1110, 136100, 138000, 136000], ["20230622", 143800, 1314, 137500, 143800, 137500], ["20230623", 148000, 1949, 144600, 148000, 143800], ["20230626", 148100, 1424, 148200, 152500, 148100], ["20230627", 153600, 3440, 148700, 155300, 148700], ["20230628", 155700, 1087, 155500, 158300, 153600], ["20230629", 155700, 1636, 156000, 156000, 155700], ["20230630", 155800, 483, 155800, 156700, 155700], ["20230703", 149500, 4265, 155800, 156000, 149500], ["20230704", 152500, 587, 149600, 152500, 149500], ["20230705", 156300, 2961, 152500, 156800, 152500], ["20230706", 160900, 6108, 156300, 160900, 156300], ["20230707", 160100, 4014, 161000, 161800, 153700], ["20230710", 155200, 490, 160100, 160100, 155200], ["20230711", 148500, 1128, 154500, 155200, 148500], ["20230712", 143300, 1019, 148500, 148500, 143100], ["20230713", 151200, 2918, 143700, 154000, 143700], ["20230714", 148000, 556, 149800, 150700, 147900], ["20230717", 148100, 1866, 148000, 148100, 143600], ["20230718", 143800, 973, 148100, 148100, 143800], ["20230719", 143800, 907, 143800, 144500, 141600], ["20230720", 145100, 263, 144000, 147000, 143900], ["20230721", 148900, 902, 145100, 149400, 144100], ["20230724", 148900, 1126, 149000, 149800, 146100], ["20230725", 147600, 909, 148900, 148900, 145600], ["20230726", 142600, 1138, 147600, 147600, 141700], ["20230727", 142600, 936, 142600, 144000, 139600], ["20230728", 141300, 578, 142600, 142600, 138200], ["20230731", 142000, 139, 141300, 142300, 141300], ["20230801", 145500, 802, 142100, 149500, 142000], ["20230802", 143900, 633, 145500, 145600, 143800], ["20230803", 144500, 675, 144000, 144500, 143400], ["20230804", 144500, 1004, 144500, 147000, 142000], ["20230807", 143900, 539, 144400, 144400, 143000], ["20230808", 144500, 588, 143900, 149900, 143900], ["20230809", 142600, 1428, 144400, 144400, 141000], ["20230810", 141200, 2268, 140500, 142500, 137600], ["20230811", 136500, 1876, 140000, 140000, 136500], ["20230814", 134200, 1103, 136500, 136500, 134100], ["20230816", 133800, 782, 134200, 134200, 132100], ["20230817", 131900, 691, 133800, 133800, 131500], ["20230818", 131800, 911, 131900, 131900, 130100], ["20230821", 131800, 1325, 131800, 131800, 129300], ["20230822", 131400, 470, 131700, 131700, 130500], ["20230823", 129000, 824, 131200, 131200, 129000], ["20230824", 129600, 657, 129000, 129700, 128100], ["20230825", 129700, 463, 129600, 130000, 129600], ["20230828", 130400, 657, 129700, 130400, 129700], ["20230829", 132500, 277, 130600, 132700, 130600], ["20230830", 133000, 143, 132500, 133000, 132500], ["20230831", 134000, 411, 133000, 134000, 133000], ["20230901", 133900, 624, 134400, 134400, 132800], ["20230904", 133800, 461, 133900, 133900, 132600], ["20230905", 132900, 597, 133800, 133800, 131900], ["20230906", 132800, 500, 132900, 133000, 131900], ["20230907", 132400, 183, 132700, 132700, 130700], ["20230908", 131000, 223, 132100, 132200, 131000], ["20230911", 131000, 612, 131000, 131800, 131000], ["20230912", 131300, 848, 131000, 131300, 131000], ["20230913", 131400, 1370, 131500, 131700, 131000], ["20230914", 131800, 198, 131500, 131900, 131400], ["20230915", 136900, 817, 131900, 137600, 131800], ["20230918", 138500, 498, 136900, 141100, 136900], ["20230919", 139500, 626, 138500, 140900, 138500], ["20230920", 141000, 1658, 139600, 141500, 139600], ["20230921", 146300, 1979, 141100, 146600, 141100], ["20230922", 145900, 2559, 147000, 147000, 144900], ["20230925", 145900, 2677, 145900, 146300, 141400], ["20230926", 142800, 833, 143700, 144600, 141400], ["20230927", 142800, 55, 141300, 142800, 141300], ["20231004", 141400, 2020, 142300, 142300, 139000], ["20231005", 137300, 272, 140900, 140900, 136600], ["20231006", 138300, 64, 135800, 138300, 135800], ["20231010", 134600, 657, 136600, 138100, 134600], ["20231011", 132000, 1446, 134600, 135300, 132000], ["20231012", 132200, 615, 133100, 133200, 131300], ["20231013", 134700, 928, 132300, 134800, 132300], ["20231016", 135400, 968, 136900, 136900, 133900], ["20231017", 136400, 475, 135400, 136400, 135400], ["20231018", 136700, 985, 136400, 137200, 135800], ["20231019", 136800, 505, 136700, 137400, 136700], ["20231020", 136800, 625, 136800, 136900, 136800], ["20231023", 137400, 651, 136800, 137700, 136100], ["20231024", 138200, 292, 137500, 138200, 137400], ["20231025", 141000, 597, 138300, 141000, 138300], ["20231026", 141700, 759, 140400, 141700, 139900], ["20231027", 142800, 2686, 142000, 143400, 141700], ["20231030", 141500, 697, 142800, 142800, 140500], ["20231031", 140500, 558, 141500, 141600, 139100], ["20231101", 141200, 599, 140700, 141600, 140500], ["20231102", 140500, 148, 141000, 141000, 139700], ["20231103", 140500, 1408, 140500, 140600, 139500], ["20231106", 141200, 904, 140500, 141200, 139200], ["20231107", 141000, 595, 141200, 141200, 140200], ["20231108", 141000, 372, 141100, 141700, 141000], ["20231109", 140300, 743, 141000, 141300, 140300], ["20231110", 140300, 959, 140400, 140500, 139000], ["20231113", 140300, 441, 140300, 141000, 140300], ["20231114", 140500, 1090, 141000, 141000, 139000], ["20231115", 140300, 880, 140500, 141200, 138800], ["20231116", 139500, 652, 140300, 140300, 138600], ["20231117", 139400, 848, 139500, 139500, 138300], ["20231120", 138300, 1214, 139400, 139400, 137500], ["20231121", 137900, 1555, 138300, 138500, 136500], ["20231122", 136700, 2297, 137900, 137900, 135200], ["20231123", 136000, 761, 136700, 136900, 135700], ["20231124", 134900, 1506, 136000, 136000, 134100], ["20231127", 134800, 1032, 134900, 134900, 133600], ["20231128", 135400, 699, 134800, 135400, 134600], ["20231129", 136300, 1527, 136200, 137600, 135400], ["20231130", 136900, 527, 136500, 137700, 136500], ["20231201", 136700, 2266, 136900, 136900, 129000], ["20231204", 136100, 1059, 136200, 136400, 134000], ["20231205", 132900, 2025, 134000, 135400, 132900], ["20231206", 133300, 1046, 133800, 133800, 132100], ["20231207", 132600, 815, 133300, 133500, 132600], ["20231208", 133000, 163, 131800, 133000, 131800], ["20231211", 132000, 318, 133700, 133700, 131900], ["20231212", 131500, 1015, 131700, 133100, 131300], ["20231213", 132700, 128, 131300, 132900, 131300], ["20231214", 131800, 206, 132000, 132500, 131400], ["20231215", 140800, 1797, 132800, 140800, 132300], ["20231218", 137100, 847, 140500, 140500, 135100], ["20231219", 135000, 2032, 135500, 138100, 134600], ["20231220", 136000, 1630, 135000, 136600, 135000], ["20231221", 138200, 1616, 135100, 139500, 135100], ["20231222", 138000, 585, 137600, 139500, 137600], ["20231226", 136600, 618, 138000, 139000, 136600], ["20231227", 138500, 1161, 136500, 138900, 136200], ["20231228", 137400, 393, 136900, 138500, 136900], ["20240102", 135500, 299, 137400, 137400, 134400], ["20240103", 136500, 728, 135800, 136500, 135600], ["20240104", 134100, 548, 136200, 136300, 134100], ["20240105", 134600, 1138, 134200, 135300, 133000], ["20240108", 133100, 843, 133100, 134400, 133000], ["20240109", 133100, 795, 133200, 133300, 133100], ["20240110", 133400, 389, 133800, 133800, 133100], ["20240111", 133700, 789, 134100, 134100, 133400], ["20240112", 134500, 1101, 134100, 134500, 133700], ["20240115", 134800, 758, 134600, 134800, 134500], ["20240116", 134500, 1815, 134800, 135000, 133300], ["20240117", 134500, 1711, 134500, 134500, 133500], ["20240118", 134600, 1266, 134500, 134700, 134000], ["20240119", 134500, 1290, 135300, 135300, 133900], ["20240122", 131700, 1661, 134500, 134500, 131700], ["20240123", 131700, 1777, 132100, 132400, 131200], ["20240124", 130600, 1856, 131700, 131800, 130600], ["20240125", 130800, 649, 130600, 130900, 130600], ["20240126", 131500, 542, 130800, 132000, 130800], ["20240129", 133300, 2037, 131500, 133700, 131500], ["20240130", 133800, 1135, 134200, 134200, 132200], ["20240131", 133800, 1216, 133800, 133800, 132600], ["20240201", 134400, 548, 133800, 134400, 133800], ["20240202", 135400, 683, 135400, 135400, 134400], ["20240205", 135700, 2469, 135400, 135900, 135400], ["20240206", 134500, 1813, 136100, 136100, 134400], ["20240207", 134200, 309, 135700, 135700, 134200], ["20240208", 134300, 144, 134900, 135000, 134300], ["20240213", 135000, 508, 134800, 135000, 132600], ["20240214", 135000, 216, 136000, 136000, 132300], ["20240215", 132900, 125, 132600, 134400, 132500], ["20240216", 134500, 372, 134900, 134900, 134000], ["20240219", 132700, 1312, 134500, 134600, 132000], ["20240220", 132200, 1063, 132700, 132700, 131800], ["20240221", 132300, 685, 132200, 132500, 132200], ["20240222", 132400, 781, 132400, 132900, 131800], ["20240223", 133400, 1262, 132400, 133400, 131800], ["20240226", 133400, 844, 133400, 134100, 132400], ["20240227", 133800, 1117, 133400, 133800, 132800], ["20240228", 133300, 714, 133800, 133800, 133000], ["20240229", 133500, 775, 133300, 133500, 132600], ["20240304", 134200, 2446, 133500, 134700, 132200], ["20240305", 133800, 1177, 134200, 134200, 132100], ["20240306", 133700, 1082, 133800, 133800, 132400], ["20240307", 133100, 850, 133700, 133700, 133000], ["20240308", 132400, 1306, 133000, 133000, 131200], ["20240311", 132200, 986, 132400, 132400, 131400], ["20240312", 132900, 1234, 132200, 132900, 131800], ["20240313", 132000, 878, 132000, 132000, 131600], ["20240314", 132200, 1468, 131600, 132200, 131200], ["20240315", 131700, 854, 132200, 132300, 131500], ["20240318", 131800, 402, 131800, 132200, 131700], ["20240319", 133400, 770, 131900, 133400, 131900], ["20240320", 135600, 1362, 133400, 135600, 133400], ["20240321", 136200, 1508, 135800, 136400, 134600], ["20240322", 136600, 1080, 136200, 136600, 135500], ["20240325", 137300, 740, 136700, 137300, 136600], ["20240326", 138300, 204, 137900, 138600, 137400], ["20240327", 138600, 1375, 139200, 139200, 138300], ["20240328", 138800, 202, 138800, 139000, 138600], ["20240329", 139200, 295, 138800, 139700, 138800], ["20240401", 142000, 603, 139200, 142300, 139200], ["20240402", 143300, 982, 142900, 143300, 142000], ["20240403", 143900, 1123, 143300, 144100, 143300], ["20240404", 143700, 712, 143900, 143900, 142800], ["20240405", 142900, 774, 143700, 144000, 142900], ["20240408", 143200, 406, 142900, 143500, 142900], ["20240409", 143200, 86, 143600, 143600, 143200], ["20240411", 143000, 737, 143200, 143900, 141200], ["20240412", 142900, 1202, 143000, 143200, 141900], ["20240415", 142600, 1059, 142800, 143000, 141000], ["20240416", 141400, 774, 142500, 142500, 140200], ["20240417", 141200, 1159, 141300, 141300, 139900], ["20240418", 140200, 1204, 140900, 140900, 139000], ["20240419", 138200, 776, 139900, 139900, 138000], ["20240422", 138700, 191, 137700, 138900, 137400], ["20240423", 138100, 244, 138700, 138800, 138000], ["20240424", 137700, 537, 138800, 138800, 135400], ["20240425", 138500, 505, 137200, 138700, 136200], ["20240426", 138200, 56, 137800, 138600, 137800], ["20240429", 138400, 278, 138300, 138500, 138200], ["20240430", 138600, 142, 138500, 138700, 138500], ["20240502", 138500, 87, 137700, 138900, 137700], ["20240503", 138400, 150, 138500, 138500, 137800], ["20240507", 139100, 1238, 138500, 139100, 138100], ["20240508", 139200, 334, 139100, 139300, 139000], ["20240509", 141900, 1346, 139700, 142800, 139300], ["20240510", 142500, 709, 141900, 143100, 141900], ["20240513", 144800, 862, 142500, 145000, 142500], ["20240514", 146000, 309, 145900, 146000, 144300], ["20240516", 150300, 2139, 147500, 152100, 146100], ["20240517", 149700, 673, 153000, 154000, 149700], ["20240520", 152000, 1470, 149500, 152000, 148800], ["20240521", 150500, 1116, 154000, 156900, 150500], ["20240522", 160200, 1426, 152500, 163900, 151500], ["20240523", 164000, 3132, 161000, 165200, 159600], ["20240524", 159100, 1290, 164000, 165200, 159000], ["20240527", 155700, 807, 159100, 163000, 155000], ["20240528", 152000, 544, 153600, 157600, 152000], ["20240529", 150200, 694, 150100, 152200, 149700], ["20240530", 148900, 590, 148900, 150400, 148800], ["20240531", 151700, 340, 149200, 151700, 149000], ["20240603", 157400, 520, 150200, 157500, 150200], ["20240604", 156500, 202, 158000, 158000, 152000], ["20240605", 153400, 321, 155500, 156500, 153100], ["20240607", 149500, 1974, 153500, 153500, 148000], ["20240610", 149500, 723, 148500, 149600, 148300], ["20240611", 149000, 694, 149500, 154800, 148500], ["20240612", 149400, 254, 149400, 150500, 149000], ["20240613", 149100, 304, 149700, 151300, 149100], ["20240614", 149800, 915, 149200, 151100, 149100], ["20240617", 150500, 316, 150500, 150600, 149900], ["20240618", 151900, 607, 149600, 151900, 149200], ["20240619", 148000, 1208, 156000, 156000, 148000], ["20240620", 148600, 440, 151200, 154300, 148000], ["20240621", 148000, 2169, 151100, 151100, 148000], ["20240624", 148000, 1813, 148100, 148500, 147300], ["20240625", 147100, 153, 147300, 150400, 147000], ["20240626", 147200, 98, 147200, 147500, 147000], ["20240627", 145500, 287, 147000, 147000, 145300], ["20240628", 151200, 274, 145000, 151200, 144900], ["20240701", 148100, 151, 151200, 151200, 148000], ["20240702", 148100, 37, 149100, 149900, 148100], ["20240703", 145900, 493, 146000, 147000, 143600], ["20240704", 144300, 367, 145900, 145900, 143600], ["20240705", 145500, 509, 146800, 146800, 142200], ["20240708", 142400, 421, 144300, 144500, 142100], ["20240709", 142100, 86, 142100, 143700, 141900], ["20240710", 142100, 90, 142900, 143700, 142100], ["20240711", 145900, 405, 143300, 146500, 142700], ["20240712", 145900, 111, 145900, 145900, 144700], ["20240715", 145500, 125, 145800, 145800, 143300], ["20240716", 146000, 550, 145900, 148000, 145900], ["20240717", 145900, 150, 147000, 147000, 145300], ["20240718", 146100, 123, 148100, 148100, 146100], ["20240719", 146000, 215, 148800, 148800, 145700], ["20240722", 144100, 144, 146000, 146000, 144100], ["20240723", 144000, 64, 143000, 145000, 143000], ["20240724", 144500, 452, 144000, 149500, 144000], ["20240725", 142800, 311, 143300, 144200, 142200], ["20240726", 143500, 73, 142800, 147300, 142800], ["20240729", 144900, 72, 149900, 149900, 144200], ["20240730", 142000, 107, 148500, 148500, 142000], ["20240731", 140800, 327, 144100, 144100, 140500], ["20240801", 140700, 408, 140600, 141100, 140000], ["20240802", 139300, 266, 139500, 141000, 139000], ["20240805", 137500, 526, 139300, 142900, 134600], ["20240806", 137400, 590, 137500, 138600, 137200], ["20240807", 136600, 332, 137500, 137500, 135500], ["20240808", 138900, 125, 134900, 139500, 134900], ["20240809", 139900, 63, 139700, 140100, 139100], ["20240812", 140100, 476, 140000, 140100, 138500], ["20240813", 139200, 25, 140100, 140100, 139200], ["20240814", 139200, 67, 139200, 140000, 139200], ["20240816", 139000, 551, 140400, 140400, 139000], ["20240819", 138300, 203, 143200, 144800, 138200], ["20240820", 138900, 93, 138300, 139600, 138200], ["20240821", 139500, 34, 138800, 139500, 138200], ["20240822", 138300, 80, 139700, 139700, 138300], ["20240823", 138500, 314, 137800, 139600, 137000], ["20240826", 139700, 273, 137900, 139900, 137900], ["20240827", 138600, 50, 138500, 140000, 138400], ["20240828", 139000, 135, 138600, 139000, 137400], ["20240829", 137500, 294, 137800, 139500, 137100], ["20240830", 136300, 262, 137000, 137000, 136100], ["20240902", 134800, 895, 136300, 136700, 133000], ["20240903", 133900, 191, 134800, 134800, 133200], ["20240904", 133800, 88, 133700, 136000, 132800], ["20240905", 131500, 1871, 135900, 137000, 131100], ["20240906", 131900, 1180, 136600, 136600, 130800], ["20240909", 131800, 244, 131800, 131800, 128200], ["20240910", 132700, 329, 132600, 132700, 130200], ["20240911", 131900, 104, 132700, 136800, 131100], ["20240912", 132000, 290, 131800, 135600, 131800], ["20240913", 133800, 128, 132000, 133800, 131800], ["20240919", 133000, 513, 132000, 134300, 131100], ["20240920", 133900, 470, 132900, 133900, 132100], ["20240923", 135000, 726, 133900, 135000, 133100], ["20240924", 135000, 338, 135000, 135100, 134100], ["20240925", 135000, 348, 134000, 135200, 133900], ["20240926", 135500, 202, 135000, 135500, 134400], ["20240927", 135900, 280, 135500, 135900, 134700], ["20240930", 135000, 136, 135900, 135900, 133900], ["20241002", 133000, 417, 135100, 135100, 133000], ["20241004", 131700, 661, 137400, 137400, 131700], ["20241007", 131300, 171, 133000, 133000, 131200], ["20241008", 132000, 307, 130300, 132100, 130300], ["20241010", 131600, 398, 130900, 132900, 130000], ["20241011", 131600, 305, 130500, 131600, 130500], ["20241014", 134900, 1356, 133000, 134900, 133000], ["20241015", 139000, 1181, 134900, 139000, 134900], ["20241016", 144500, 1082, 139000, 144900, 139000], ["20241017", 148200, 1242, 144500, 149200, 144500], ["20241018", 149500, 760, 148300, 150000, 148300], ["20241021", 147900, 2121, 150100, 150100, 145900], ["20241022", 147900, 1675, 147900, 149000, 146300], ["20241023", 146900, 340, 146500, 148100, 145500], ["20241024", 146400, 996, 146900, 147400, 144800], ["20241025", 146000, 442, 146400, 146500, 144500], ["20241028", 144200, 265, 144500, 145800, 141800], ["20241029", 143600, 368, 143900, 144000, 142000], ["20241030", 142000, 246, 143600, 143600, 141600], ["20241031", 141900, 158, 142500, 142500, 140000], ["20241101", 140800, 109, 140000, 141000, 139900], ["20241104", 140100, 688, 140800, 140800, 139600], ["20241105", 139800, 318, 139500, 140100, 138700], ["20241106", 137000, 404, 139500, 139700, 136400], ["20241107", 134800, 394, 136000, 136300, 134100], ["20241108", 133200, 749, 134800, 135800, 133000], ["20241111", 133600, 1033, 133200, 134200, 131900], ["20241112", 132200, 868, 133700, 135000, 131100], ["20241113", 132100, 1561, 131200, 132100, 130000], ["20241114", 134000, 847, 131000, 134000, 129700], ["20241115", 135500, 310, 135800, 135800, 133500], ["20241118", 134200, 836, 134500, 136100, 132300], ["20241119", 133400, 224, 135800, 135800, 133400], ["20241120", 133900, 145, 133400, 133900, 132300], ["20241121", 134000, 129, 132800, 134000, 132800], ["20241122", 134900, 503, 134000, 135000, 132900], ["20241125", 135800, 615, 135000, 137000, 133700], ["20241126", 136900, 1032, 136200, 137000, 134900], ["20241127", 138600, 610, 136200, 139900, 136000], ["20241128", 140500, 508, 139900, 142000, 138200], ["20241129", 141000, 501, 139100, 141500, 139100], ["20241202", 140600, 313, 142500, 142500, 137000], ["20241203", 141800, 951, 140600, 142300, 140000], ["20241204", 142000, 1461, 138000, 143600, 138000], ["20241205", 142700, 1377, 143500, 143500, 142000], ["20241206", 143300, 1126, 142700, 143300, 142700], ["20241209", 143000, 1641, 143300, 144000, 142100], ["20241210", 143100, 1741, 143000, 144400, 135900], ["20241211", 143000, 1327, 143100, 143100, 141500], ["20241212", 143000, 1209, 143000, 143000, 141300], ["20241213", 142900, 908, 144000, 144000, 142000], ["20241216", 143500, 862, 142900, 143500, 141700], ["20241217", 143500, 1938, 143500, 143500, 140900], ["20241218", 144900, 1540, 143500, 144900, 142400], ["20241219", 144800, 1589, 144500, 144800, 143700], ["20241220", 146500, 1592, 144800, 146500, 144000], ["20241223", 146500, 1453, 146500, 146500, 144100], ["20241224", 147000, 1189, 146500, 147500, 145900], ["20241226", 150000, 1566, 147000, 150000, 147000], ["20241227", 149300, 363, 150000, 151300, 148500], ["20241230", 149600, 913, 149200, 149900, 148000], ["20250102", 149400, 2878, 149600, 150900, 147700], ["20250103", 148900, 1925, 149400, 149500, 147500], ["20250106", 148300, 1770, 148900, 149000, 146300], ["20250107", 148200, 1430, 148200, 148200, 146100], ["20250108", 145000, 2228, 147200, 147200, 143600], ["20250109", 141500, 1574, 144000, 144000, 139400], ["20250110", 138900, 648, 131200, 141600, 131200], ["20250113", 135200, 456, 136200, 136800, 135200], ["20250114", 136000, 340, 135100, 138900, 133800], ["20250115", 136000, 319, 140000, 141400, 135300], ["20250116", 137400, 258, 137700, 137700, 135900], ["20250117", 137500, 285, 137700, 138000, 136900], ["20250120", 135600, 789, 146000, 146000, 135500], ["20250121", 135200, 549, 135700, 136200, 135000], ["20250122", 135800, 297, 135200, 135800, 134600], ["20250123", 136000, 159, 135300, 136500, 135000], ["20250124", 135800, 321, 136600, 136700, 135600], ["20250131", 135000, 821, 135500, 137200, 134800], ["20250203", 133800, 550, 135000, 135000, 133200], ["20250204", 133800, 584, 133800, 134000, 132800], ["20250205", 133000, 668, 134700, 134700, 132500], ["20250206", 141900, 1625, 139800, 142900, 133500], ["20250207", 145500, 1674, 142200, 148100, 142200], ["20250210", 141000, 1985, 145300, 145300, 135600], ["20250211", 140200, 714, 137500, 140900, 136000], ["20250212", 138500, 305, 139100, 139900, 138100], ["20250213", 139800, 382, 139000, 140100, 138700], ["20250214", 142300, 711, 140900, 142400, 139800], ["20250217", 143400, 1677, 142300, 144000, 141200], ["20250218", 141900, 1181, 143300, 143300, 141000], ["20250219", 142000, 2977, 141900, 143400, 140200], ["20250220", 144100, 525, 143900, 144100, 142500], ["20250221", 144200, 427, 144100, 145000, 144100], ["20250224", 145000, 386, 144300, 145000, 144200], ["20250225", 145500, 1557, 145000, 145500, 143000], ["20250226", 146000, 1086, 145500, 146000, 144300], ["20250227", 147100, 1598, 145900, 147200, 144000], ["20250228", 144600, 1836, 147100, 147100, 144300], ["20250304", 145000, 1227, 144600, 146900, 143000], ["20250305", 147700, 2500, 144900, 148100, 143900], ["20250306", 145800, 1323, 147700, 148000, 144800], ["20250307", 146000, 1312, 145800, 146200, 144800], ["20250310", 144900, 1256, 146000, 146000, 144000], ["20250311", 147000, 1554, 144900, 147900, 144900], ["20250312", 146500, 255, 147000, 147000, 145900], ["20250313", 147500, 1552, 147200, 148000, 146500], ["20250314", 147400, 1346, 147500, 148500, 147300], ["20250317", 149200, 1179, 147500, 149500, 147500], ["20250318", 150000, 298, 150000, 150000, 149200], ["20250319", 149700, 1433, 150100, 150700, 148600], ["20250320", 150100, 83, 149900, 150600, 149700], ["20250321", 149700, 245, 148300, 149900, 148300], ["20250324", 149400, 1226, 149800, 150500, 148900], ["20250325", 149900, 1794, 149600, 150000, 149300], ["20250326", 149900, 1342, 149900, 150000, 149000], ["20250327", 150900, 1022, 149900, 151000, 149900], ["20250328", 150900, 1501, 150900, 151000, 150100], ["20250331", 149500, 1648, 150900, 151000, 148400], ["20250401", 149700, 369, 149500, 149700, 149500], ["20250402", 149800, 1267, 149700, 150100, 149600], ["20250403", 149900, 169, 150400, 150900, 149800], ["20250404", 151400, 1601, 150100, 152000, 149900], ["20250407", 150800, 1540, 151400, 151400, 147800], ["20250408", 150100, 1505, 150800, 151200, 149400], ["20250409", 149700, 1223, 150100, 150100, 148100], ["20250410", 149600, 991, 149800, 149900, 148400], ["20250411", 149900, 1155, 149600, 150000, 149100], ["20250414", 149900, 1195, 149900, 152800, 148200], ["20250415", 149700, 1986, 149900, 149900, 146800], ["20250416", 149600, 1040, 149700, 149700, 148200], ["20250417", 149400, 702, 149600, 149800, 148600], ["20250418", 148400, 741, 149900, 149900, 148400], ["20250421", 148800, 163, 149600, 149700, 148800], ["20250422", 151900, 1859, 149100, 153500, 148900], ["20250423", 153100, 2659, 152000, 154900, 151900], ["20250424", 153400, 1572, 153000, 153400, 150500], ["20250425", 152500, 1340, 153200, 153200, 151500], ["20250428", 152400, 958, 152500, 153600, 151100], ["20250429", 154900, 2034, 152400, 154900, 152400], ["20250430", 158800, 1509, 153100, 160000, 153100], ["20250502", 155000, 575, 158800, 159000, 154000], ["20250507", 164600, 3836, 152600, 164600, 151700], ["20250508", 157900, 1886, 164900, 164900, 155600], ["20250509", 155500, 514, 157900, 159500, 155400], ["20250512", 154500, 939, 155500, 157900, 153800], ["20250513", 157100, 679, 155000, 159900, 153300], ["20250514", 157900, 1131, 157100, 160800, 157100], ["20250515", 157900, 934, 156200, 157900, 155700], ["20250516", 155600, 1202, 157900, 158200, 155500], ["20250519", 156700, 1342, 155700, 159900, 154000], ["20250520", 162600, 3475, 156900, 163600, 156600], ["20250521", 165800, 2510, 160300, 167200, 160300], ["20250522", 163300, 1457, 165800, 167100, 160300], ["20250523", 164000, 1461, 163300, 164500, 160600], ["20250526", 164700, 1602, 167900, 167900, 161000], ["20250527", 163000, 415, 166900, 166900, 161800], ["20250528", 163800, 680, 166000, 166000, 161700], ["20250529", 163400, 1146, 163700, 164300, 160900], ["20250530", 161900, 1291, 163900, 164700, 161400], ["20250602", 163500, 1428, 160900, 165000, 160700], ["20250604", 164000, 2076, 164700, 166700, 162000], ["20250605", 161000, 1065, 161200, 164700, 161000], ["20250609", 161900, 839, 161000, 164500, 161000], ["20250610", 163300, 1067, 163400, 163400, 160900], ["20250611", 157100, 3844, 165200, 165200, 156700], ["20250612", 166900, 20055, 158900, 169500, 157200], ["20250613", 152800, 7455, 166900, 170000, 152300], ["20250616", 158900, 1308, 155000, 159000, 152800], ["20250617", 151900, 1779, 154100, 156900, 151900], ["20250618", 150500, 1311, 150300, 152500, 149300], ["20250619", 147000, 1401, 149000, 150200, 147000], ["20250620", 145400, 653, 148200, 148200, 145400], ["20250623", 140700, 1576, 144000, 146500, 140500], ["20250624", 140900, 759, 144800, 145100, 140900], ["20250625", 143300, 1814, 140900, 145200, 140200], ["20250626", 147100, 1919, 142000, 147100, 141800], ["20250630", 147200, 899, 145700, 148700, 144200], ["20250701", 151900, 1753, 160000, 160000, 149500], ["20250702", 151400, 912, 151400, 155900, 148800], ["20250703", 151000, 689, 151400, 154000, 150300], ["20250704", 149300, 1067, 151000, 152800, 148400], ["20250707", 145800, 1281, 149200, 152600, 144500], ["20250708", 145200, 1009, 151100, 151100, 145200], ["20250709", 145500, 774, 145200, 149200, 144200], ["20250710", 151300, 1382, 144600, 152500, 144600], ["20250711", 155000, 1743, 152700, 157000, 149300], ["20250714", 154400, 600, 153700, 157900, 153700], ["20250715", 150700, 1090, 152900, 152900, 147900], ["20250716", 150900, 1074, 149200, 151400, 147800], ["20250717", 151500, 1627, 150900, 151700, 147200], ["20250718", 153800, 1859, 149000, 153800, 149000], ["20250721", 153700, 1495, 153800, 156500, 151200], ["20250722", 149900, 1480, 153600, 153600, 148400], ["20250723", 147500, 1244, 149900, 153400, 147500], ["20250724", 148900, 1102, 147500, 151000, 146500], ["20250725", 146800, 664, 148900, 151000, 146800], ["20250728", 146800, 511, 147000, 149900, 146800], ["20250729", 146300, 1017, 146800, 151000, 145600], ["20250730", 146300, 549, 146300, 149800, 146300], ["20250731", 147200, 969, 146300, 147500, 145800], ["20250801", 142800, 1131, 147200, 147800, 142800], ["20250804", 141200, 943, 143000, 145700, 141200], ["20250805", 142000, 716, 141400, 144900, 141400], ["20250806", 142800, 428, 142100, 145800, 142100], ["20250807", 143300, 861, 142800, 144800, 141600], ["20250808", 142500, 597, 143300, 145900, 142200], ["20250811", 143100, 782, 142700, 143600, 142400], ["20250812", 144900, 569, 143100, 145100, 143100], ["20250813", 145000, 1013, 144900, 147400, 144000], ["20250814", 145800, 1297, 145400, 146400, 143500], ["20250818", 144400, 856, 145700, 145700, 143100], ["20250819", 144100, 1480, 144400, 145200, 140900], ["20250820", 141100, 2186, 144100, 144100, 139600], ["20250821", 140400, 1297, 141100, 141100, 139100], ["20250822", 141000, 824, 140400, 141100, 138700], ["20250825", 142900, 734, 141000, 143000, 139600], ["20250826", 140800, 1632, 142900, 144500, 135000], ["20250828", 141600, 1844, 139600, 142200, 138100], ["20250829", 143400, 920, 141600, 143400, 140600], ["20250901", 141100, 455, 143400, 143500, 141100], ["20250902", 138600, 344, 141100, 143700, 138600], ["20250903", 137800, 337, 137400, 139400, 137200], ["20250904", 140600, 323, 136500, 140600, 136500], ["20250905", 140200, 343, 138600, 140700, 137600], ["20250908", 139400, 447, 139500, 141400, 138300], ["20250909", 137600, 631, 139100, 140900, 137400], ["20250910", 138000, 1648, 136500, 142400, 136500], ["20250911", 142900, 1660, 138000, 142900, 138000], ["20250912", 141800, 625, 141500, 142900, 141500], ["20250915", 140500, 363, 140100, 141900, 140100], ["20250916", 139400, 566, 139500, 141200, 139200], ["20250917", 139300, 442, 138000, 141900, 138000], ["20250918", 140500, 536, 138100, 141500, 138100], ["20250919", 139900, 529, 138700, 141500, 138700], ["20250922", 141000, 813, 139500, 149200, 139500], ["20250923", 139700, 311, 139700, 142200, 139700], ["20250924", 140000, 847, 141000, 141100, 138600], ["20250925", 140500, 251, 138700, 140900, 138700], ["20250926", 140700, 659, 138800, 140900, 137600], ["20250929", 138400, 582, 142100, 143000, 138200], ["20250930", 137300, 867, 137100, 140700, 136100], ["20251001", 139600, 1006, 138700, 141500, 137100], ["20251002", 138200, 998, 141400, 141700, 138200], ["20251010", 138000, 936, 136900, 141400, 135900], ["20251013", 138700, 761, 139300, 141200, 135000], ["20251014", 136500, 839, 135500, 138500, 135000], ["20251015", 135800, 1240, 134700, 137800, 134700], ["20251016", 138800, 803, 134100, 138800, 133700], ["20251017", 137100, 637, 137100, 138900, 135800], ["20251020", 138400, 884, 135800, 138400, 135500], ["20251021", 138900, 794, 137100, 140800, 137100], ["20251023", 139000, 1148, 138600, 141700, 138200], ["20251024", 140600, 977, 137800, 141000, 137800], ["20251027", 140700, 1125, 139200, 141800, 139100], ["20251028", 140000, 741, 139300, 140400, 138800], ["20251029", 140900, 1075, 139800, 141000, 137600], ["20251030", 137300, 931, 138900, 139200, 137000], ["20251031", 140500, 1420, 137900, 141400, 136100], ["20251103", 139200, 1378, 138800, 140400, 138200], ["20251104", 136700, 700, 137900, 138900, 136500], ["20251105", 137500, 1520, 138100, 139800, 136600], ["20251106", 139900, 850, 138900, 139900, 136200], ["20251107", 139000, 821, 141200, 141200, 137100], ["20251110", 136600, 558, 139000, 139900, 136600], ["20251111", 137900, 1190, 135300, 140000, 135300], ["20251112", 138500, 457, 138000, 139800, 136700], ["20251113", 136800, 1235, 136300, 139600, 136000], ["20251114", 137900, 639, 138100, 139600, 135400], ["20251117", 136900, 428, 136600, 138000, 135800], ["20251118", 135300, 739, 136000, 139000, 135300], ["20251119", 134700, 960, 136600, 139900, 134700], ["20251120", 136500, 1144, 134400, 138700, 134400], ["20251121", 137200, 1652, 137800, 138900, 135300], ["20251124", 135900, 2551, 138500, 141400, 135800], ["20251125", 134300, 2338, 136800, 139400, 134300], ["20251126", 138600, 3341, 139200, 139800, 135700], ["20251128", 132800, 1772, 135100, 137300, 132800], ["20251201", 135700, 635, 134500, 135800, 133500], ["20251202", 135200, 544, 134400, 137300, 134400], ["20251203", 138300, 1066, 134200, 138300, 134200], ["20251204", 138800, 830, 136400, 138900, 135400], ["20251205", 138700, 1361, 137500, 139900, 136600], ["20251208", 138200, 972, 141900, 141900, 115500], ["20251209", 138700, 1160, 138800, 140000, 136200], ["20251210", 140000, 1632, 141900, 143300, 137900], ["20251211", 137300, 4049, 144800, 144800, 137300], ["20251212", 140100, 1025, 141200, 141800, 138600], ["20251215", 140100, 1199, 140100, 141800, 140100], ["20251216", 140800, 1561, 141000, 141900, 138500], ["20251217", 142400, 1053, 141800, 142500, 141500], ["20251218", 141000, 2529, 142400, 144000, 139300], ["20251219", 146900, 2740, 142300, 147500, 142200], ["20251222", 145700, 2182, 149200, 149200, 145700], ["20251223", 145600, 1479, 145800, 147300, 143600], ["20251224", 146200, 1399, 145600, 147900, 145600], ["20251226", 146800, 1919, 146200, 147400, 145600], ["20251229", 140300, 1228, 143700, 143700, 139900], ["20251230", 140300, 1445, 140300, 141800, 138300], ["20260102", 137800, 817, 139100, 139100, 137600], ["20260105", 136200, 1038, 137800, 139100, 136200], ["20260106", 135700, 1015, 138700, 138700, 135700], ["20260107", 138200, 1214, 134100, 139500, 134100], ["20260108", 135900, 1446, 136200, 138300, 135900], ["20260109", 137500, 1499, 136000, 138500, 135100], ["20260112", 136300, 3765, 137500, 138400, 133200], ["20260113", 138900, 1886, 137500, 140100, 136700], ["20260114", 138700, 1984, 138900, 139000, 136200], ["20260115", 136300, 2424, 138500, 138500, 134900], ["20260116", 134700, 3349, 136300, 136600, 132800], ["20260119", 137600, 3272, 134600, 137600, 132300], ["20260120", 137900, 4063, 137600, 137900, 132900], ["20260121", 137500, 3136, 137900, 138100, 135000], ["20260122", 137400, 2384, 137500, 137700, 134700], ["20260123", 137100, 2398, 137000, 137200, 134800], ["20260126", 137100, 2853, 137100, 137700, 134800], ["20260127", 136800, 2401, 136900, 136900, 134100], ["20260128", 135200, 2627, 136600, 136600, 134100], ["20260129", 132000, 3074, 135000, 135000, 132000], ["20260130", 134900, 4057, 132000, 134900, 130700], ["20260202", 132000, 3477, 134600, 134600, 129700], ["20260203", 132000, 2393, 132000, 132700, 130100], ["20260204", 133300, 2905, 132000, 133400, 130700], ["20260205", 132800, 4582, 133300, 133300, 130800], ["20260206", 136800, 3974, 132800, 136800, 130000], ["20260209", 142700, 4174, 136800, 143000, 136800], ["20260210", 142100, 1560, 142600, 143500, 140100], ["20260211", 141300, 1705, 142300, 143600, 140800], ["20260212", 144900, 3291, 142400, 145100, 141700], ["20260213", 140500, 3705, 144900, 145100, 138600], ["20260219", 138500, 2298, 137300, 141700, 137300], ["20260220", 140600, 2789, 137400, 141900, 137400], ["20260223", 143500, 1445, 140300, 144400, 140300], ["20260224", 143100, 1796, 143500, 144500, 141200], ["20260225", 136100, 3554, 141600, 141700, 136100], ["20260226", 133900, 3044, 137100, 137200, 133500], ["20260227", 131200, 5243, 134900, 134900, 131100], ["20260303", 132400, 2733, 130900, 132500, 129600], ["20260304", 125000, 4930, 132500, 133000, 124600], ["20260305", 128600, 1877, 126300, 131500, 124700], ["20260306", 128900, 3061, 126100, 129900, 124100], ["20260309", 124600, 1579, 123400, 124600, 122000], ["20260310", 123400, 2250, 123800, 126600, 122000], ["20260311", 127400, 1663, 124300, 130400, 124100], ["20260312", 125200, 2252, 130500, 130500, 125200], ["20260313", 123400, 1501, 122000, 126400, 122000], ["20260316", 122200, 808, 122200, 127200, 122200], ["20260317", 125900, 1282, 121700, 125900, 121700], ["20260318", 126200, 1539, 129900, 129900, 124700], ["20260319", 121500, 1267, 123000, 124600, 121500], ["20260320", 122300, 718, 121700, 123700, 121600], ["20260323", 119000, 2070, 119700, 121200, 119000], ["20260324", 125800, 3953, 121900, 128000, 119700], ["20260325", 128500, 2658, 127700, 129000, 125500], ["20260326", 126800, 2877, 129000, 129000, 123700], ["20260327", 125800, 1100, 126500, 126500, 121900], ["20260330", 124800, 1252, 120000, 125000, 119400], ["20260331", 122900, 4507, 123500, 126500, 120700], ["20260401", 121400, 2913, 129200, 129200, 121400], ["20260402", 120800, 1150, 121500, 123300, 119800], ["20260403", 120400, 1521, 119900, 122200, 119900], ["20260406", 120900, 629, 120900, 121100, 119100], ["20260407", 120600, 754, 119400, 121500, 119100], ["20260408", 121600, 2073, 124800, 125000, 121500], ["20260409", 120400, 1903, 122900, 123800, 120400], ["20260410", 125600, 3213, 120800, 129300, 120800], ["20260413", 123500, 1474, 126800, 126800, 121900], ["20260414", 123400, 1439, 122400, 123700, 122300], ["20260415", 123600, 1917, 122700, 123700, 122000], ["20260416", 125000, 1381, 123500, 125700, 122300], ["20260417", 125800, 1671, 124600, 125900, 123900], ["20260420", 123100, 991, 127000, 128700, 122900], ["20260421", 121800, 784, 123000, 124000, 121800], ["20260422", 119900, 1897, 120800, 121800, 119100], ["20260423", 120700, 1336, 123800, 123800, 119800], ["20260424", 121400, 3623, 119900, 123100, 119900], ["20260427", 120600, 2639, 121100, 122100, 120200], ["20260428", 121700, 3074, 120200, 122400, 119850], ["20260429", 121400, 3555, 122000, 122900, 120100], ["20260430", 122500, 2543, 120200, 123000, 120200], ["20260504", 120300, 1732, 123200, 123200, 120200], ["20260506", 119100, 3352, 120700, 120700, 119100], ["20260507", 118800, 2225, 119100, 120100, 118000], ["20260508", 119400, 1489, 119800, 119800, 117700], ["20260511", 115100, 3389, 118500, 119100, 114500], ["20260512", 111600, 2883, 116000, 116000, 111100], ["20260513", 109300, 1282, 114100, 114100, 109200], ["20260514", 108800, 3971, 110000, 111900, 107000], ["20260515", 109600, 4395, 111400, 113100, 108100], ["20260518", 111800, 2242, 114300, 114300, 106200], ["20260519", 111200, 2075, 113700, 113700, 109100], ["20260520", 109700, 3019, 111300, 113800, 108000], ["20260521", 106200, 2322, 110100, 110100, 106200], ["20260522", 105400, 2954, 107200, 107200, 104600], ["20260526", 102000, 2759, 106200, 106200, 102000], ["20260527", 100700, 2698, 102000, 103500, 100000], ["20260528", 99000, 2041, 100000, 100400, 97300], ["20260529", 100400, 1860, 100000, 101600, 98900], ["20260601", 98500, 1414, 99500, 101800, 98100], ["20260602", 100000, 3007, 101900, 101900, 95600], ["20260604", 98500, 2678, 102000, 103600, 98500], ["20260605", 96200, 1693, 102900, 102900, 96100], ["20260608", 96300, 2247, 89600, 97900, 89600], ["20260609", 95500, 2341, 95600, 99100, 94400], ["20260610", 98300, 1448, 94800, 98300, 92600], ["20260611", 104900, 7993, 93100, 106900, 93100], ["20260612", 99700, 2643, 106900, 111100, 99600], ["20260615", 104900, 2185, 99500, 107500, 99500], ["20260616", 101700, 1387, 104900, 105400, 101700], ["20260617", 101400, 1129, 103700, 104300, 100800], ["20260618", 101700, 4172, 100400, 104000, 100200], ["20260619", 107100, 7929, 100600, 108000, 100600], ["20260622", 102600, 4659, 105400, 108900, 102600], ["20260623", 97700, 3726, 102500, 104000, 97600], ["20260624", 99900, 6876, 104500, 104500, 94800], ["20260625", 101600, 5006, 99900, 105000, 99100], ["20260626", 97600, 6227, 105900, 105900, 95600], ["20260629", 101900, 8187, 105000, 105000, 95000], ["20260630", 105600, 7828, 101800, 105600, 98200], ["20260701", 106300, 10452, 105700, 106900, 101900], ["20260702", 105200, 1399, 106200, 107200, 101600], ["20260703", 109300, 5517, 106000, 109500, 101300], ["20260706", 103600, 1224, 109300, 109300, 102600], ["20260707", 107100, 2241, 103500, 108000, 103100], ["20260708", 107100, 2601, 110000, 110000, 104400], ["20260709", 109800, 8026, 110300, 115800, 106400], ["20260710", 101200, 3948, 110800, 112600, 101100], ["20260713", 104900, 1814, 101200, 104900, 101200], ["20260714", 104700, 2248, 104900, 105400, 102300], ["20260715", 107800, 2053, 107300, 109800, 104700], ["20260716", 112200, 2235, 109900, 112800, 107800], ["20260720", 113600, 2190, 112200, 114800, 110900], ["20260721", 114100, 2084, 113600, 114100, 109300], ["20260722", 113900, 1544, 114100, 115300, 113000], ["20260723", 115800, 1317, 113900, 115800, 113300], ["20260724", 120000, 3001, 115800, 120000, 114300], ["20260727", 120000, 1706, 120000, 120000, 116000], ["20260728", 119700, 2395, 119900, 120000, 116900], ["20260729", 120000, 5236, 119700, 121400, 116000], ["20260730", 124800, 4723, 120000, 124800, 114600], ["20260731", 123100, 2810, 124800, 124800, 117500], ["20260803", 116200, 5643, 122500, 122500, 113200], ["20260804", 115700, 2518, 115100, 116200, 112200], ["20260805", 115300, 3108, 115700, 116100, 112600], ["20260806", 118800, 2662, 115300, 119600, 115100], ["20260807", 123100, 3303, 118800, 124100, 118800], ["20260810", 123300, 3170, 123100, 123300, 118600], ["20260811", 123400, 3226, 123300, 123800, 119000], ["20260812", 120100, 2505, 123400, 123600, 118700], ["20260813", 132100, 3502, 120100, 132100, 118100], ["20260814", 132500, 4051, 128600, 132500, 120100], ["20260818", 130500, 2457, 132500, 133000, 123300], ["20260819", 127600, 1971, 130500, 130500, 125200], ["20260820", 124000, 1467, 127600, 128100, 123700], ["20260821", 131400, 1581, 124000, 131400, 123600], ["20260824", 132900, 4837, 131400, 137000, 128600], ["20260825", 131100, 2526, 132900, 133200, 129700], ["20260826", 132500, 2150, 131100, 133600, 130100], ["20260827", 130300, 1888, 133000, 134700, 129200], ["20260828", 134000, 1794, 130300, 134000, 129100], ["20260831", 131900, 869, 133000, 133400, 130700], ["20260901", 133000, 998, 130000, 133000, 130000], ["20260902", 129900, 963, 130500, 132600, 128500], ["20260903", 132400, 1189, 130400, 132400, 128400], ["20260904", 130700, 1465, 133000, 133000, 130200], ["20260907", 133100, 687, 132500, 133400, 131600], ["20260908", 133200, 1501, 133100, 134000, 130100], ["20260909", 133300, 1680, 133200, 134500, 130700], ["20260910", 133800, 2793, 133300, 133800, 131000], ["20260911", 135000, 1177, 133700, 135000, 130400], ["20260914", 134200, 1134, 134700, 134700, 131400], ["20260915", 138800, 1484, 134100, 138800, 131200], ["20260916", 135400, 956, 134500, 136500, 132900], ["20260917", 134200, 1935, 135400, 135400, 128500], ["20260918", 133800, 1042, 134200, 134200, 131400], ["20260921", 130500, 727, 132400, 133200, 130200], ["20260922", 134600, 1080, 130500, 134600, 128800], ["20260923", 133600, 1268, 132900, 134000, 131300], ["20260928", 132100, 1085, 133500, 133500, 130400], ["20260929", 132600, 1337, 130900, 135000, 130500], ["20260930", 129100, 636, 132400, 132900, 129100], ["20261001", 126800, 918, 130300, 130300, 126400], ["20261002", 127600, 831, 126100, 127700, 124500], ["20261006", 123000, 2037, 126800, 128600, 122300], ["20261007", 126300, 981, 123800, 128300, 122700], ["20261008", 129200, 3614, 126000, 131800, 125600], ["20261012", 130100, 4322, 126000, 130900, 126000], ["20261013", 131000, 1899, 130800, 131000, 126000], ["20261014", 128100, 3323, 129700, 132400, 127500], ["20261015", 129700, 1540, 129300, 130200, 125100]], "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/268280.json", "page_url": "https://aikstockdata.com/s/268280", "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"}