{"schema_version": "1.0", "@type": "Dataset", "code": "196450", "name_ko": "코아시아씨엠", "name": "코아시아씨엠(196450) 일별 시세(종가·거래량·시가·고가·저가) 1657일", "as_of": "20261007", "period": {"from": "20200102", "to": "20261007"}, "count": 1657, "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", 788, 941352, 779, 790, 779], ["20200103", 783, 1050440, 796, 796, 776], ["20200106", 753, 1615198, 770, 781, 751], ["20200107", 759, 603968, 762, 768, 756], ["20200108", 709, 2542055, 760, 760, 697], ["20200109", 735, 1217662, 728, 742, 723], ["20200110", 748, 1024983, 747, 755, 735], ["20200113", 763, 3103242, 750, 780, 748], ["20200114", 748, 2076276, 767, 780, 740], ["20200115", 746, 825615, 753, 754, 740], ["20200116", 745, 659299, 741, 750, 741], ["20200117", 750, 696254, 749, 763, 745], ["20200120", 717, 2481773, 746, 752, 714], ["20200121", 705, 1541113, 717, 717, 699], ["20200122", 707, 710746, 700, 715, 700], ["20200123", 707, 1354210, 705, 714, 691], ["20200128", 676, 1743883, 683, 689, 665], ["20200129", 679, 908183, 681, 695, 676], ["20200130", 664, 1308657, 686, 687, 658], ["20200131", 641, 939667, 662, 668, 633], ["20200203", 611, 2992665, 633, 633, 594], ["20200204", 645, 1212352, 623, 653, 612], ["20200205", 644, 2927956, 648, 669, 627], ["20200206", 651, 610763, 650, 654, 643], ["20200207", 648, 557254, 650, 659, 640], ["20200210", 651, 464601, 643, 653, 636], ["20200211", 661, 774307, 658, 674, 651], ["20200212", 663, 605818, 661, 668, 650], ["20200213", 655, 939917, 678, 678, 650], ["20200214", 660, 5726516, 648, 707, 648], ["20200217", 656, 1184603, 660, 669, 650], ["20200218", 632, 2367903, 655, 655, 624], ["20200219", 611, 1812199, 632, 640, 600], ["20200220", 609, 1023426, 613, 627, 603], ["20200221", 610, 1330034, 609, 614, 595], ["20200224", 557, 2160452, 600, 600, 553], ["20200225", 564, 4998564, 557, 570, 518], ["20200226", 581, 2634018, 557, 592, 545], ["20200227", 556, 2158124, 584, 591, 543], ["20200228", 519, 1794672, 526, 555, 516], ["20200302", 520, 1757338, 520, 528, 504], ["20200303", 543, 1338345, 536, 554, 524], ["20200304", 549, 1106657, 531, 562, 528], ["20200305", 546, 1092627, 560, 560, 537], ["20200306", 521, 1180495, 539, 543, 516], ["20200309", 493, 2108314, 515, 515, 484], ["20200310", 491, 1459323, 480, 499, 455], ["20200311", 458, 1125983, 499, 499, 455], ["20200312", 433, 1756348, 450, 470, 429], ["20200313", 343, 9786775, 416, 416, 306], ["20200316", 368, 3152143, 366, 391, 348], ["20200317", 364, 1925816, 310, 381, 310], ["20200318", 340, 1550179, 364, 380, 340], ["20200319", 302, 2271694, 350, 368, 294], ["20200320", 328, 2355593, 310, 334, 306], ["20200323", 308, 1319499, 313, 314, 287], ["20200324", 329, 1178810, 310, 336, 310], ["20200325", 359, 2224725, 350, 361, 341], ["20200326", 372, 2075478, 356, 380, 347], ["20200327", 376, 2421332, 381, 390, 354], ["20200330", 371, 1220907, 368, 377, 356], ["20200331", 382, 2851560, 390, 399, 375], ["20200401", 370, 1631971, 377, 390, 366], ["20200402", 369, 1159691, 367, 374, 352], ["20200403", 375, 1558152, 376, 388, 369], ["20200406", 437, 10874794, 376, 467, 375], ["20200407", 450, 3076286, 454, 454, 431], ["20200408", 454, 2194372, 454, 458, 438], ["20200409", 481, 3585010, 518, 518, 466], ["20200410", 477, 2116296, 482, 488, 470], ["20200413", 447, 2020270, 479, 480, 445], ["20200414", 456, 803555, 456, 464, 449], ["20200416", 470, 1313763, 456, 471, 450], ["20200417", 486, 1568232, 475, 497, 472], ["20200420", 490, 1205010, 498, 498, 486], ["20200421", 484, 2571900, 482, 488, 432], ["20200422", 483, 1440040, 477, 483, 450], ["20200423", 484, 653334, 493, 493, 479], ["20200424", 470, 1113972, 472, 482, 465], ["20200427", 484, 1180716, 471, 486, 471], ["20200428", 478, 1122615, 489, 494, 472], ["20200429", 476, 738110, 479, 482, 474], ["20200504", 485, 785763, 473, 488, 466], ["20200506", 520, 3872971, 488, 550, 488], ["20200507", 517, 1245759, 515, 525, 510], ["20200508", 523, 1165150, 517, 532, 515], ["20200511", 516, 900665, 523, 531, 514], ["20200512", 503, 1664879, 514, 521, 495], ["20200513", 519, 2041828, 512, 530, 496], ["20200514", 510, 732677, 517, 519, 509], ["20200515", 504, 977850, 510, 515, 497], ["20200518", 475, 2521517, 507, 507, 467], ["20200519", 480, 998803, 484, 487, 469], ["20200520", 490, 884612, 486, 492, 477], ["20200521", 493, 1049922, 496, 497, 486], ["20200522", 483, 895071, 490, 494, 476], ["20200525", 525, 5376948, 480, 530, 475], ["20200526", 511, 2343964, 533, 546, 508], ["20200527", 500, 1386015, 512, 515, 498], ["20200528", 480, 1594204, 500, 504, 479], ["20200529", 478, 972580, 474, 487, 470], ["20200601", 480, 642108, 479, 488, 479], ["20200602", 487, 808766, 486, 487, 476], ["20200603", 493, 1229045, 493, 504, 480], ["20200604", 497, 1110797, 493, 507, 493], ["20200605", 502, 610461, 502, 504, 490], ["20200608", 514, 1922172, 504, 520, 502], ["20200609", 499, 1323844, 519, 519, 471], ["20200610", 488, 780892, 504, 504, 488], ["20200611", 482, 988813, 488, 500, 475], ["20200612", 467, 1391291, 455, 469, 452], ["20200615", 437, 1769639, 467, 476, 429], ["20200616", 452, 672318, 441, 455, 441], ["20200617", 448, 600788, 450, 453, 439], ["20200618", 449, 510901, 448, 452, 440], ["20200619", 450, 1021541, 449, 454, 443], ["20200622", 485, 45315240, 567, 570, 476], ["20200623", 450, 7613141, 494, 494, 445], ["20200624", 440, 2997926, 446, 450, 435], ["20200625", 420, 2649404, 431, 438, 416], ["20200626", 423, 1087696, 422, 433, 419], ["20200629", 407, 1657995, 420, 420, 407], ["20200630", 409, 1107964, 410, 417, 407], ["20200701", 398, 864763, 411, 414, 398], ["20200702", 418, 2175201, 400, 418, 393], ["20200703", 418, 891397, 421, 422, 410], ["20200706", 413, 873833, 418, 420, 407], ["20200707", 412, 705195, 415, 419, 405], ["20200708", 413, 679187, 413, 416, 408], ["20200709", 416, 783117, 417, 418, 410], ["20200710", 407, 969945, 412, 417, 405], ["20200713", 409, 732764, 407, 414, 405], ["20200714", 412, 742956, 409, 415, 403], ["20200715", 410, 557912, 415, 415, 407], ["20200716", 411, 1233012, 409, 434, 407], ["20200717", 411, 0, 0, 0, 0], ["20200720", 411, 0, 0, 0, 0], ["20200721", 411, 0, 0, 0, 0], ["20200722", 411, 0, 0, 0, 0], ["20200723", 411, 0, 0, 0, 0], ["20200724", 411, 0, 0, 0, 0], ["20200727", 411, 0, 0, 0, 0], ["20200728", 411, 0, 0, 0, 0], ["20200729", 411, 0, 0, 0, 0], ["20200730", 411, 0, 0, 0, 0], ["20200731", 411, 0, 0, 0, 0], ["20200803", 411, 0, 0, 0, 0], ["20200804", 411, 0, 0, 0, 0], ["20200805", 411, 0, 0, 0, 0], ["20200806", 411, 0, 0, 0, 0], ["20200807", 411, 0, 0, 0, 0], ["20200810", 411, 0, 0, 0, 0], ["20200811", 411, 0, 0, 0, 0], ["20200812", 411, 0, 0, 0, 0], ["20200813", 411, 0, 0, 0, 0], ["20200814", 411, 0, 0, 0, 0], ["20200818", 411, 0, 0, 0, 0], ["20200819", 411, 0, 0, 0, 0], ["20200820", 411, 0, 0, 0, 0], ["20200821", 411, 0, 0, 0, 0], ["20200824", 411, 0, 0, 0, 0], ["20200825", 411, 0, 0, 0, 0], ["20200826", 411, 0, 0, 0, 0], ["20200827", 411, 0, 0, 0, 0], ["20200828", 411, 0, 0, 0, 0], ["20200831", 411, 0, 0, 0, 0], ["20200901", 411, 0, 0, 0, 0], ["20200902", 411, 0, 0, 0, 0], ["20200903", 411, 0, 0, 0, 0], ["20200904", 411, 0, 0, 0, 0], ["20200907", 411, 0, 0, 0, 0], ["20200908", 411, 0, 0, 0, 0], ["20200909", 411, 0, 0, 0, 0], ["20200910", 411, 0, 0, 0, 0], ["20200911", 411, 0, 0, 0, 0], ["20200914", 411, 0, 0, 0, 0], ["20200915", 411, 0, 0, 0, 0], ["20200916", 411, 0, 0, 0, 0], ["20200917", 411, 0, 0, 0, 0], ["20200918", 411, 0, 0, 0, 0], ["20200921", 411, 0, 0, 0, 0], ["20200922", 411, 0, 0, 0, 0], ["20200923", 411, 0, 0, 0, 0], ["20200924", 411, 0, 0, 0, 0], ["20200925", 411, 0, 0, 0, 0], ["20200928", 411, 0, 0, 0, 0], ["20200929", 411, 0, 0, 0, 0], ["20201005", 411, 0, 0, 0, 0], ["20201006", 411, 0, 0, 0, 0], ["20201007", 411, 0, 0, 0, 0], ["20201008", 411, 0, 0, 0, 0], ["20201012", 411, 0, 0, 0, 0], ["20201013", 411, 0, 0, 0, 0], ["20201014", 411, 0, 0, 0, 0], ["20201015", 411, 0, 0, 0, 0], ["20201016", 411, 0, 0, 0, 0], ["20201019", 411, 0, 0, 0, 0], ["20201020", 411, 0, 0, 0, 0], ["20201021", 411, 0, 0, 0, 0], ["20201022", 411, 0, 0, 0, 0], ["20201023", 411, 0, 0, 0, 0], ["20201026", 411, 0, 0, 0, 0], ["20201027", 411, 0, 0, 0, 0], ["20201028", 411, 0, 0, 0, 0], ["20201029", 411, 0, 0, 0, 0], ["20201030", 411, 0, 0, 0, 0], ["20201102", 411, 0, 0, 0, 0], ["20201103", 411, 0, 0, 0, 0], ["20201104", 411, 0, 0, 0, 0], ["20201105", 411, 0, 0, 0, 0], ["20201106", 411, 0, 0, 0, 0], ["20201109", 411, 0, 0, 0, 0], ["20201110", 411, 0, 0, 0, 0], ["20201111", 411, 0, 0, 0, 0], ["20201112", 411, 0, 0, 0, 0], ["20201113", 411, 0, 0, 0, 0], ["20201116", 411, 0, 0, 0, 0], ["20201117", 411, 0, 0, 0, 0], ["20201118", 411, 0, 0, 0, 0], ["20201119", 411, 0, 0, 0, 0], ["20201120", 411, 0, 0, 0, 0], ["20201123", 411, 0, 0, 0, 0], ["20201124", 411, 0, 0, 0, 0], ["20201125", 411, 0, 0, 0, 0], ["20201126", 411, 0, 0, 0, 0], ["20201127", 411, 0, 0, 0, 0], ["20201130", 411, 0, 0, 0, 0], ["20201201", 411, 0, 0, 0, 0], ["20201202", 411, 0, 0, 0, 0], ["20201203", 411, 0, 0, 0, 0], ["20201204", 411, 0, 0, 0, 0], ["20201207", 411, 0, 0, 0, 0], ["20201208", 411, 0, 0, 0, 0], ["20201209", 411, 0, 0, 0, 0], ["20201210", 411, 0, 0, 0, 0], ["20201211", 411, 0, 0, 0, 0], ["20201214", 411, 0, 0, 0, 0], ["20201215", 411, 0, 0, 0, 0], ["20201216", 411, 0, 0, 0, 0], ["20201217", 411, 0, 0, 0, 0], ["20201218", 411, 0, 0, 0, 0], ["20201221", 411, 0, 0, 0, 0], ["20201222", 411, 0, 0, 0, 0], ["20201223", 411, 0, 0, 0, 0], ["20201224", 411, 0, 0, 0, 0], ["20201228", 411, 0, 0, 0, 0], ["20201229", 411, 0, 0, 0, 0], ["20201230", 411, 0, 0, 0, 0], ["20210104", 411, 0, 0, 0, 0], ["20210105", 411, 0, 0, 0, 0], ["20210106", 411, 0, 0, 0, 0], ["20210107", 411, 0, 0, 0, 0], ["20210108", 411, 0, 0, 0, 0], ["20210111", 411, 0, 0, 0, 0], ["20210112", 411, 0, 0, 0, 0], ["20210113", 411, 0, 0, 0, 0], ["20210114", 411, 0, 0, 0, 0], ["20210115", 411, 0, 0, 0, 0], ["20210118", 411, 0, 0, 0, 0], ["20210119", 411, 0, 0, 0, 0], ["20210120", 411, 0, 0, 0, 0], ["20210121", 411, 0, 0, 0, 0], ["20210122", 411, 0, 0, 0, 0], ["20210125", 411, 0, 0, 0, 0], ["20210126", 411, 0, 0, 0, 0], ["20210127", 411, 0, 0, 0, 0], ["20210128", 411, 0, 0, 0, 0], ["20210129", 411, 0, 0, 0, 0], ["20210201", 411, 0, 0, 0, 0], ["20210202", 411, 0, 0, 0, 0], ["20210203", 411, 0, 0, 0, 0], ["20210204", 411, 0, 0, 0, 0], ["20210205", 411, 0, 0, 0, 0], ["20210208", 411, 0, 0, 0, 0], ["20210209", 411, 0, 0, 0, 0], ["20210210", 411, 0, 0, 0, 0], ["20210215", 411, 0, 0, 0, 0], ["20210216", 411, 0, 0, 0, 0], ["20210217", 411, 0, 0, 0, 0], ["20210218", 411, 0, 0, 0, 0], ["20210219", 411, 0, 0, 0, 0], ["20210222", 411, 0, 0, 0, 0], ["20210223", 411, 0, 0, 0, 0], ["20210224", 411, 0, 0, 0, 0], ["20210225", 411, 0, 0, 0, 0], ["20210226", 411, 0, 0, 0, 0], ["20210302", 411, 0, 0, 0, 0], ["20210303", 411, 0, 0, 0, 0], ["20210304", 411, 0, 0, 0, 0], ["20210305", 411, 0, 0, 0, 0], ["20210308", 411, 0, 0, 0, 0], ["20210309", 411, 0, 0, 0, 0], ["20210310", 411, 0, 0, 0, 0], ["20210311", 411, 0, 0, 0, 0], ["20210312", 411, 0, 0, 0, 0], ["20210315", 411, 0, 0, 0, 0], ["20210316", 411, 0, 0, 0, 0], ["20210317", 411, 0, 0, 0, 0], ["20210318", 411, 0, 0, 0, 0], ["20210319", 411, 0, 0, 0, 0], ["20210322", 2055, 0, 0, 0, 0], ["20210323", 2055, 0, 0, 0, 0], ["20210324", 2055, 0, 0, 0, 0], ["20210325", 2055, 0, 0, 0, 0], ["20210326", 2055, 0, 0, 0, 0], ["20210329", 2055, 0, 0, 0, 0], ["20210330", 2055, 0, 0, 0, 0], ["20210331", 2055, 0, 0, 0, 0], ["20210401", 2055, 0, 0, 0, 0], ["20210402", 2055, 0, 0, 0, 0], ["20210405", 2055, 0, 0, 0, 0], ["20210406", 2055, 0, 0, 0, 0], ["20210407", 2055, 0, 0, 0, 0], ["20210408", 2055, 0, 0, 0, 0], ["20210409", 2055, 0, 0, 0, 0], ["20210412", 2055, 0, 0, 0, 0], ["20210413", 2055, 0, 0, 0, 0], ["20210414", 2055, 0, 0, 0, 0], ["20210415", 2055, 0, 0, 0, 0], ["20210416", 2055, 0, 0, 0, 0], ["20210419", 2055, 0, 0, 0, 0], ["20210420", 2055, 0, 0, 0, 0], ["20210421", 2055, 0, 0, 0, 0], ["20210422", 2055, 0, 0, 0, 0], ["20210423", 2055, 0, 0, 0, 0], ["20210426", 2055, 0, 0, 0, 0], ["20210427", 2055, 0, 0, 0, 0], ["20210428", 2055, 0, 0, 0, 0], ["20210429", 2055, 0, 0, 0, 0], ["20210430", 2055, 0, 0, 0, 0], ["20210503", 2055, 0, 0, 0, 0], ["20210504", 2055, 0, 0, 0, 0], ["20210506", 2055, 0, 0, 0, 0], ["20210507", 2055, 0, 0, 0, 0], ["20210510", 2055, 0, 0, 0, 0], ["20210511", 2055, 0, 0, 0, 0], ["20210512", 2055, 0, 0, 0, 0], ["20210513", 2055, 0, 0, 0, 0], ["20210514", 2055, 0, 0, 0, 0], ["20210517", 2055, 0, 0, 0, 0], ["20210518", 2055, 0, 0, 0, 0], ["20210520", 2055, 0, 0, 0, 0], ["20210521", 2055, 0, 0, 0, 0], ["20210524", 2355, 2857487, 2900, 2910, 2355], ["20210525", 2185, 773151, 2330, 2330, 2165], ["20210526", 2405, 2206128, 2150, 2640, 2105], ["20210527", 2295, 495411, 2410, 2415, 2260], ["20210528", 2435, 666609, 2280, 2490, 2280], ["20210531", 2450, 674697, 2460, 2550, 2430], ["20210601", 2505, 352498, 2445, 2540, 2440], ["20210602", 2515, 221483, 2530, 2560, 2505], ["20210603", 2500, 323998, 2510, 2540, 2455], ["20210604", 2485, 250957, 2500, 2515, 2460], ["20210607", 2505, 180599, 2485, 2510, 2485], ["20210608", 2500, 391132, 2505, 2570, 2465], ["20210609", 2470, 276762, 2500, 2520, 2450], ["20210610", 2455, 236854, 2460, 2485, 2430], ["20210611", 2445, 171743, 2455, 2470, 2420], ["20210614", 2410, 299172, 2445, 2445, 2345], ["20210615", 2390, 288430, 2410, 2430, 2360], ["20210616", 2410, 247498, 2390, 2425, 2380], ["20210617", 2420, 187768, 2410, 2445, 2400], ["20210618", 2425, 210891, 2420, 2440, 2380], ["20210621", 2430, 267918, 2430, 2445, 2385], ["20210622", 2405, 228101, 2430, 2435, 2380], ["20210623", 2375, 188363, 2400, 2405, 2360], ["20210624", 2370, 173611, 2370, 2400, 2330], ["20210625", 2355, 232479, 2370, 2380, 2330], ["20210628", 2365, 175108, 2355, 2375, 2330], ["20210629", 2360, 243856, 2365, 2370, 2335], ["20210630", 2350, 459436, 2360, 2365, 2325], ["20210701", 2340, 280588, 2350, 2360, 2330], ["20210702", 2465, 844858, 2340, 2495, 2340], ["20210705", 2480, 278849, 2470, 2505, 2450], ["20210706", 2545, 429737, 2495, 2560, 2480], ["20210707", 2610, 556588, 2550, 2630, 2505], ["20210708", 2555, 378652, 2610, 2620, 2540], ["20210709", 2555, 375805, 2495, 2560, 2470], ["20210712", 2960, 5081633, 2555, 3055, 2555], ["20210713", 3000, 1122723, 2925, 3000, 2860], ["20210714", 3130, 936133, 2970, 3200, 2970], ["20210715", 3190, 421041, 3185, 3200, 3185], ["20210716", 3205, 373236, 3190, 3240, 3190], ["20210719", 3300, 708336, 3210, 3330, 3210], ["20210720", 3105, 500931, 3255, 3300, 3065], ["20210721", 3045, 343112, 3160, 3175, 3045], ["20210722", 3015, 273747, 3055, 3075, 3015], ["20210723", 3200, 245673, 3040, 3200, 3040], ["20210726", 3250, 398376, 3205, 3305, 3205], ["20210727", 3340, 528958, 3350, 3350, 3180], ["20210728", 3095, 930104, 3370, 3375, 3075], ["20210729", 3135, 351626, 3115, 3300, 3095], ["20210730", 3095, 428109, 3140, 3165, 3055], ["20210802", 3050, 315502, 3090, 3110, 3025], ["20210803", 3075, 344926, 3095, 3270, 3050], ["20210804", 3135, 261800, 3075, 3230, 3055], ["20210805", 3055, 220520, 3095, 3135, 3055], ["20210806", 3060, 226115, 3070, 3095, 3015], ["20210809", 3065, 254510, 3055, 3095, 3010], ["20210810", 2920, 349156, 3065, 3065, 2875], ["20210811", 2850, 334407, 2925, 2990, 2840], ["20210812", 2850, 183512, 2900, 2975, 2810], ["20210813", 2780, 191974, 2850, 2870, 2750], ["20210817", 2710, 351364, 2780, 2780, 2650], ["20210818", 2800, 151118, 2715, 2810, 2600], ["20210819", 2680, 291932, 2800, 2850, 2680], ["20210820", 2565, 192735, 2680, 2700, 2540], ["20210823", 2570, 181447, 2565, 2640, 2500], ["20210824", 2585, 129892, 2600, 2650, 2560], ["20210825", 2575, 143933, 2580, 2650, 2560], ["20210826", 2550, 104462, 2555, 2580, 2545], ["20210827", 2565, 155504, 2520, 2615, 2500], ["20210830", 2560, 216598, 2550, 2625, 2540], ["20210831", 2610, 203250, 2540, 2625, 2525], ["20210901", 2615, 74356, 2580, 2625, 2560], ["20210902", 2595, 86480, 2580, 2620, 2560], ["20210903", 2595, 147687, 2620, 2625, 2580], ["20210906", 2550, 131325, 2595, 2595, 2550], ["20210907", 2500, 182639, 2550, 2560, 2470], ["20210908", 2455, 188346, 2470, 2500, 2430], ["20210909", 2440, 126886, 2410, 2460, 2405], ["20210910", 2425, 84400, 2400, 2460, 2400], ["20210913", 2355, 146637, 2415, 2490, 2325], ["20210914", 2400, 95010, 2330, 2430, 2330], ["20210915", 2450, 142364, 2370, 2455, 2370], ["20210916", 2390, 115270, 2420, 2490, 2380], ["20210917", 2395, 57996, 2360, 2450, 2355], ["20210923", 2415, 119686, 2325, 2425, 2325], ["20210924", 2405, 161607, 2380, 2445, 2370], ["20210927", 2360, 192016, 2400, 2420, 2340], ["20210928", 2300, 185025, 2360, 2370, 2290], ["20210929", 2295, 97596, 2290, 2300, 2225], ["20210930", 2290, 87876, 2255, 2400, 2245], ["20211001", 2180, 254776, 2240, 2290, 2165], ["20211005", 2105, 139227, 2180, 2195, 2035], ["20211006", 2105, 117400, 2090, 2170, 2010], ["20211007", 2150, 138055, 2080, 2200, 2035], ["20211008", 2105, 67390, 2120, 2190, 2100], ["20211012", 2090, 108320, 2080, 2155, 2040], ["20211013", 2090, 100717, 2090, 2120, 2060], ["20211014", 2190, 81618, 2100, 2200, 2100], ["20211015", 2245, 82399, 2190, 2270, 2190], ["20211018", 2335, 152872, 2245, 2390, 2225], ["20211019", 2345, 64175, 2310, 2355, 2280], ["20211020", 2325, 1002608, 2310, 2720, 2295], ["20211021", 2315, 69373, 2300, 2335, 2265], ["20211022", 2300, 158250, 2265, 2335, 2265], ["20211025", 2300, 86072, 2270, 2320, 2270], ["20211026", 2370, 71041, 2300, 2380, 2295], ["20211027", 2375, 91546, 2365, 2390, 2345], ["20211028", 2370, 71248, 2365, 2470, 2330], ["20211029", 2290, 148682, 2370, 2395, 2205], ["20211101", 2245, 88636, 2280, 2355, 2245], ["20211102", 2260, 75678, 2245, 2295, 2240], ["20211103", 2270, 52434, 2270, 2290, 2240], ["20211104", 2225, 81754, 2275, 2275, 2200], ["20211105", 2220, 74230, 2235, 2255, 2180], ["20211108", 2225, 137834, 2210, 2250, 2100], ["20211109", 2220, 67641, 2225, 2290, 2195], ["20211110", 2195, 76492, 2220, 2260, 2125], ["20211111", 2270, 142656, 2180, 2350, 2125], ["20211112", 2280, 285498, 2270, 2335, 2230], ["20211115", 2300, 234441, 2290, 2350, 2230], ["20211116", 2325, 112608, 2300, 2345, 2280], ["20211117", 2330, 131411, 2300, 2350, 2300], ["20211118", 2430, 288372, 2340, 2470, 2305], ["20211119", 2370, 248796, 2430, 2490, 2335], ["20211122", 2385, 97441, 2400, 2435, 2350], ["20211123", 2385, 65910, 2360, 2470, 2345], ["20211124", 2380, 71134, 2385, 2395, 2330], ["20211125", 2355, 82666, 2360, 2465, 2325], ["20211126", 2340, 172816, 2345, 2430, 2260], ["20211129", 2280, 70839, 2330, 2380, 2265], ["20211130", 2280, 141669, 2200, 2325, 2180], ["20211201", 2315, 92895, 2250, 2340, 2175], ["20211202", 2340, 69680, 2300, 2370, 2260], ["20211203", 2360, 97823, 2340, 2405, 2310], ["20211206", 2360, 75431, 2360, 2400, 2295], ["20211207", 2330, 332091, 2365, 2445, 2280], ["20211208", 2275, 466383, 2350, 2360, 2260], ["20211209", 2375, 183804, 2275, 2385, 2275], ["20211210", 2400, 626462, 2380, 2500, 2375], ["20211213", 2350, 182704, 2445, 2445, 2350], ["20211214", 2360, 121608, 2350, 2385, 2325], ["20211215", 2350, 47703, 2335, 2395, 2330], ["20211216", 2310, 100266, 2360, 2375, 2290], ["20211217", 2310, 67251, 2300, 2340, 2235], ["20211220", 2295, 89611, 2285, 2315, 2240], ["20211221", 2300, 102611, 2270, 2315, 2210], ["20211222", 2280, 233038, 2300, 2360, 2260], ["20211223", 2300, 81989, 2285, 2325, 2250], ["20211224", 2335, 162095, 2265, 2335, 2255], ["20211227", 2340, 180818, 2320, 2360, 2300], ["20211228", 2295, 141037, 2340, 2370, 2295], ["20211229", 2335, 59687, 2305, 2355, 2295], ["20211230", 2330, 35512, 2335, 2350, 2310], ["20220103", 2305, 130069, 2330, 2355, 2300], ["20220104", 2500, 1062341, 2360, 2570, 2315], ["20220105", 2450, 214983, 2535, 2535, 2410], ["20220106", 2420, 142259, 2440, 2485, 2380], ["20220107", 2420, 68214, 2420, 2475, 2420], ["20220110", 2390, 110789, 2430, 2445, 2370], ["20220111", 2385, 96837, 2375, 2400, 2335], ["20220112", 2445, 120808, 2385, 2465, 2385], ["20220113", 2410, 121189, 2455, 2465, 2395], ["20220114", 2435, 843229, 2395, 2550, 2390], ["20220117", 2430, 161545, 2435, 2455, 2380], ["20220118", 2420, 172540, 2425, 2460, 2375], ["20220119", 2350, 179525, 2370, 2400, 2305], ["20220120", 2370, 100763, 2310, 2425, 2310], ["20220121", 2300, 1563616, 2400, 2545, 2300], ["20220124", 2280, 171854, 2270, 2300, 2220], ["20220125", 2240, 159797, 2255, 2380, 2210], ["20220126", 2240, 97597, 2210, 2260, 2200], ["20220127", 2250, 227658, 2210, 2360, 2155], ["20220128", 2275, 125974, 2270, 2280, 2170], ["20220203", 2300, 83629, 2290, 2340, 2275], ["20220204", 2335, 71407, 2300, 2345, 2260], ["20220207", 2330, 83034, 2365, 2365, 2300], ["20220208", 2320, 111060, 2335, 2335, 2260], ["20220209", 2320, 91354, 2300, 2330, 2290], ["20220210", 2265, 99275, 2310, 2330, 2240], ["20220211", 2235, 88872, 2255, 2265, 2210], ["20220214", 2170, 113034, 2175, 2225, 2140], ["20220215", 2130, 180676, 2170, 2200, 2085], ["20220216", 2250, 101536, 2135, 2255, 2125], ["20220217", 2320, 257521, 2250, 2400, 2180], ["20220218", 2300, 106522, 2270, 2310, 2255], ["20220221", 2290, 57324, 2300, 2300, 2250], ["20220222", 2255, 67281, 2270, 2290, 2245], ["20220223", 2315, 144694, 2255, 2345, 2255], ["20220224", 2275, 146119, 2320, 2320, 2225], ["20220225", 2280, 26229, 2275, 2320, 2255], ["20220228", 2285, 41476, 2280, 2290, 2240], ["20220302", 2280, 52512, 2280, 2295, 2260], ["20220303", 2280, 104726, 2285, 2330, 2240], ["20220304", 2280, 83658, 2260, 2300, 2245], ["20220307", 2245, 62714, 2240, 2350, 2235], ["20220308", 2235, 39843, 2220, 2255, 2215], ["20220310", 2230, 62784, 2315, 2315, 2205], ["20220311", 2225, 40382, 2240, 2255, 2210], ["20220314", 2175, 200371, 2225, 2225, 2140], ["20220315", 2165, 36187, 2180, 2190, 2160], ["20220316", 2175, 90691, 2200, 2205, 2150], ["20220317", 2165, 110474, 2185, 2200, 2140], ["20220318", 2175, 83634, 2170, 2175, 2140], ["20220321", 2170, 45913, 2185, 2195, 2150], ["20220322", 2320, 1131949, 2175, 2500, 2150], ["20220323", 2270, 179258, 2340, 2345, 2260], ["20220324", 2330, 1011871, 2285, 2495, 2250], ["20220325", 2360, 150046, 2380, 2380, 2300], ["20220328", 2365, 216624, 2340, 2410, 2330], ["20220329", 2370, 75555, 2370, 2395, 2345], ["20220330", 2465, 433800, 2375, 2475, 2370], ["20220331", 2430, 110850, 2465, 2470, 2395], ["20220401", 2400, 99010, 2405, 2430, 2355], ["20220404", 2420, 114450, 2445, 2455, 2390], ["20220405", 2420, 71391, 2445, 2445, 2390], ["20220406", 2410, 88192, 2415, 2445, 2360], ["20220407", 2465, 195411, 2340, 2470, 2340], ["20220408", 2440, 79328, 2420, 2495, 2420], ["20220411", 2530, 461872, 2425, 2550, 2420], ["20220412", 2540, 388676, 2480, 2565, 2480], ["20220413", 2540, 307160, 2575, 2590, 2520], ["20220414", 2540, 149566, 2550, 2575, 2520], ["20220415", 2570, 76637, 2545, 2580, 2505], ["20220418", 2640, 315082, 2555, 2645, 2550], ["20220419", 2775, 878372, 2700, 2840, 2685], ["20220420", 2765, 524188, 2830, 2845, 2710], ["20220421", 2760, 176822, 2785, 2840, 2685], ["20220422", 2760, 130117, 2730, 2765, 2650], ["20220425", 2655, 171898, 2700, 2735, 2650], ["20220426", 2670, 113053, 2655, 2700, 2615], ["20220427", 2665, 149616, 2615, 2725, 2580], ["20220428", 2645, 209595, 2700, 2715, 2595], ["20220429", 2650, 66557, 2685, 2685, 2620], ["20220502", 2675, 108506, 2605, 2700, 2585], ["20220503", 2675, 160978, 2665, 2725, 2645], ["20220504", 2670, 287819, 2690, 2760, 2655], ["20220506", 2675, 119510, 2670, 2675, 2560], ["20220509", 2555, 220266, 2645, 2660, 2535], ["20220510", 2530, 171443, 2550, 2550, 2420], ["20220511", 2440, 124536, 2505, 2535, 2405], ["20220512", 2345, 176732, 2440, 2450, 2345], ["20220513", 2410, 44615, 2350, 2410, 2350], ["20220516", 2450, 167217, 2400, 2480, 2390], ["20220517", 2500, 79957, 2495, 2500, 2430], ["20220518", 2500, 122319, 2500, 2540, 2490], ["20220519", 2525, 143242, 2485, 2550, 2435], ["20220520", 2560, 101821, 2530, 2585, 2495], ["20220523", 2575, 73579, 2590, 2615, 2525], ["20220524", 2545, 86132, 2575, 2575, 2515], ["20220525", 2495, 114576, 2510, 2555, 2495], ["20220526", 2465, 68436, 2510, 2520, 2460], ["20220527", 2510, 58481, 2450, 2515, 2450], ["20220530", 2520, 50205, 2515, 2560, 2505], ["20220531", 2530, 47063, 2570, 2570, 2495], ["20220602", 2525, 77236, 2525, 2555, 2495], ["20220603", 2525, 24703, 2570, 2570, 2510], ["20220607", 2520, 109013, 2525, 2550, 2480], ["20220608", 2520, 48451, 2510, 2535, 2500], ["20220609", 2505, 68179, 2525, 2560, 2500], ["20220610", 2490, 94575, 2505, 2555, 2480], ["20220613", 2420, 129927, 2490, 2490, 2350], ["20220614", 2410, 119655, 2365, 2420, 2310], ["20220615", 2305, 137565, 2370, 2420, 2305], ["20220616", 2360, 44169, 2360, 2435, 2290], ["20220617", 2380, 83282, 2290, 2400, 2250], ["20220620", 2200, 242909, 2355, 2360, 2155], ["20220621", 2245, 26189, 2170, 2280, 2170], ["20220622", 2150, 96994, 2245, 2330, 2110], ["20220623", 2060, 101098, 2215, 2215, 2045], ["20220624", 2135, 47237, 2060, 2180, 2055], ["20220627", 2095, 816411, 2155, 2195, 1920], ["20220628", 2125, 82758, 2070, 2145, 2070], ["20220629", 2110, 72714, 2115, 2135, 2075], ["20220630", 2060, 97532, 2090, 2125, 2055], ["20220701", 2070, 61322, 2040, 2160, 2020], ["20220704", 2050, 111228, 2070, 2115, 1995], ["20220705", 2050, 60668, 2000, 2065, 2000], ["20220706", 2015, 262027, 2050, 2070, 1995], ["20220707", 2010, 186219, 1965, 2060, 1965], ["20220708", 2000, 181949, 2005, 2025, 1975], ["20220711", 1945, 223944, 1985, 2000, 1930], ["20220712", 1875, 150860, 1920, 1940, 1850], ["20220713", 1870, 74340, 1875, 1890, 1840], ["20220714", 1870, 44402, 1870, 1890, 1820], ["20220715", 1850, 96137, 1870, 1870, 1820], ["20220718", 1850, 97685, 1865, 1910, 1850], ["20220719", 1845, 112915, 1860, 1900, 1830], ["20220720", 1880, 261775, 1870, 1910, 1850], ["20220721", 1955, 167531, 1900, 1970, 1880], ["20220722", 1945, 219139, 1960, 2015, 1945], ["20220725", 1930, 116234, 1965, 1975, 1910], ["20220726", 1920, 92003, 1930, 1935, 1890], ["20220727", 1900, 76133, 1900, 1915, 1870], ["20220728", 1900, 102910, 1905, 1950, 1890], ["20220729", 1870, 248750, 1905, 1915, 1860], ["20220801", 1865, 333872, 1890, 1925, 1805], ["20220802", 1895, 149360, 1875, 1900, 1830], ["20220803", 1950, 145225, 1885, 1975, 1870], ["20220804", 1955, 119816, 1950, 1980, 1900], ["20220805", 1955, 86516, 1970, 1970, 1940], ["20220808", 1935, 56432, 1985, 1985, 1920], ["20220809", 1915, 94188, 1900, 1925, 1895], ["20220810", 1895, 52662, 1910, 1915, 1880], ["20220811", 1930, 69148, 1900, 1940, 1890], ["20220812", 1990, 176397, 1930, 1990, 1920], ["20220816", 1985, 152119, 2030, 2030, 1955], ["20220817", 1965, 87769, 1985, 2005, 1910], ["20220818", 1945, 84355, 1930, 1950, 1900], ["20220819", 1935, 30687, 1910, 1935, 1910], ["20220822", 1905, 89473, 1915, 1940, 1875], ["20220823", 1910, 56437, 1885, 1935, 1880], ["20220824", 1910, 69388, 1915, 1930, 1875], ["20220825", 1875, 296923, 1860, 1905, 1840], ["20220826", 1915, 143574, 1890, 1925, 1875], ["20220829", 1845, 104670, 1855, 1875, 1815], ["20220830", 1820, 231831, 1825, 1880, 1805], ["20220831", 1860, 95584, 1830, 1875, 1825], ["20220901", 1855, 88402, 1870, 1890, 1830], ["20220902", 1835, 87503, 1835, 1845, 1800], ["20220905", 1765, 253528, 1810, 1835, 1760], ["20220906", 1775, 90875, 1765, 1785, 1755], ["20220907", 1675, 291755, 1775, 1800, 1670], ["20220908", 1680, 46286, 1680, 1700, 1675], ["20220913", 1760, 148070, 1710, 1790, 1700], ["20220914", 1715, 44350, 1740, 1740, 1700], ["20220915", 1705, 73489, 1715, 1745, 1700], ["20220916", 1700, 61933, 1685, 1715, 1680], ["20220919", 1660, 88844, 1695, 1710, 1650], ["20220920", 1655, 52193, 1660, 1690, 1645], ["20220921", 1655, 67059, 1625, 1690, 1625], ["20220922", 1650, 87675, 1655, 1695, 1625], ["20220923", 1680, 204534, 1650, 1735, 1640], ["20220926", 1565, 194392, 1650, 1675, 1560], ["20220927", 1560, 80696, 1565, 1620, 1525], ["20220928", 1490, 141284, 1575, 1675, 1480], ["20220929", 1480, 100729, 1515, 1565, 1475], ["20220930", 1470, 68139, 1475, 1505, 1375], ["20221004", 1575, 1029562, 1475, 1780, 1475], ["20221005", 1570, 129399, 1580, 1595, 1540], ["20221006", 1680, 640155, 1575, 1715, 1575], ["20221007", 1625, 134039, 1670, 1670, 1575], ["20221011", 1485, 121216, 1600, 1600, 1470], ["20221012", 1505, 144562, 1485, 1540, 1445], ["20221013", 1450, 110666, 1510, 1540, 1400], ["20221014", 1505, 95944, 1455, 1530, 1455], ["20221017", 1525, 112934, 1495, 1530, 1425], ["20221018", 1580, 62876, 1530, 1580, 1530], ["20221019", 1550, 54301, 1600, 1625, 1550], ["20221020", 1525, 37897, 1550, 1570, 1470], ["20221021", 1455, 48015, 1520, 1520, 1455], ["20221024", 1480, 823185, 1480, 1660, 1465], ["20221025", 1485, 115061, 1525, 1555, 1475], ["20221026", 1530, 278459, 1580, 1590, 1510], ["20221027", 1535, 68428, 1550, 1550, 1515], ["20221028", 1500, 67413, 1520, 1535, 1500], ["20221031", 1495, 24371, 1515, 1515, 1495], ["20221101", 1520, 39723, 1490, 1545, 1480], ["20221102", 1535, 24412, 1505, 1545, 1500], ["20221103", 1535, 36437, 1525, 1550, 1510], ["20221104", 1540, 74796, 1530, 1540, 1495], ["20221107", 1535, 15179, 1525, 1540, 1515], ["20221108", 1540, 32599, 1530, 1560, 1525], ["20221109", 1550, 77058, 1520, 1570, 1520], ["20221110", 1515, 34941, 1540, 1550, 1515], ["20221111", 1540, 73752, 1570, 1570, 1515], ["20221114", 1525, 81651, 1540, 1555, 1500], ["20221115", 1530, 53079, 1525, 1535, 1510], ["20221116", 1515, 65244, 1540, 1540, 1500], ["20221117", 1505, 15942, 1515, 1550, 1505], ["20221118", 1500, 38644, 1505, 1520, 1490], ["20221121", 1460, 40844, 1475, 1500, 1455], ["20221122", 1425, 58018, 1455, 1460, 1405], ["20221123", 1425, 41662, 1430, 1445, 1405], ["20221124", 1425, 22949, 1445, 1455, 1420], ["20221125", 1460, 38122, 1445, 1500, 1445], ["20221128", 1430, 24466, 1460, 1495, 1390], ["20221129", 1420, 23080, 1400, 1430, 1400], ["20221130", 1420, 29417, 1420, 1450, 1420], ["20221201", 1430, 99132, 1430, 1465, 1400], ["20221202", 1470, 83132, 1445, 1495, 1445], ["20221205", 1580, 208060, 1475, 1585, 1475], ["20221206", 1535, 128122, 1570, 1625, 1475], ["20221207", 1575, 80627, 1520, 1590, 1505], ["20221208", 1540, 79641, 1560, 1580, 1530], ["20221209", 1535, 37552, 1545, 1565, 1530], ["20221212", 1525, 231406, 1540, 1650, 1495], ["20221213", 1530, 77186, 1530, 1545, 1485], ["20221214", 1540, 60985, 1535, 1565, 1525], ["20221215", 1525, 46384, 1545, 1560, 1510], ["20221216", 1530, 80149, 1520, 1545, 1485], ["20221219", 1505, 36522, 1520, 1525, 1495], ["20221220", 1490, 66872, 1490, 1520, 1450], ["20221221", 1510, 53469, 1505, 1520, 1485], ["20221222", 1510, 28218, 1510, 1535, 1495], ["20221223", 1475, 70980, 1485, 1505, 1465], ["20221226", 1465, 12377, 1475, 1475, 1440], ["20221227", 1455, 87805, 1465, 1495, 1425], ["20221228", 1445, 31693, 1440, 1470, 1430], ["20221229", 1445, 33042, 1435, 1520, 1415], ["20230102", 1465, 61612, 1460, 1465, 1405], ["20230103", 1450, 126456, 1465, 1465, 1390], ["20230104", 1465, 55572, 1420, 1485, 1405], ["20230105", 1450, 68028, 1455, 1485, 1410], ["20230106", 1455, 43222, 1460, 1480, 1410], ["20230109", 1445, 39686, 1455, 1485, 1435], ["20230110", 1440, 56309, 1465, 1465, 1435], ["20230111", 1460, 33026, 1450, 1460, 1430], ["20230112", 1610, 1509506, 1450, 1720, 1445], ["20230113", 1620, 316467, 1635, 1700, 1610], ["20230116", 1600, 88290, 1690, 1690, 1600], ["20230117", 1575, 60171, 1605, 1645, 1560], ["20230118", 1615, 111489, 1580, 1635, 1570], ["20230119", 1625, 411466, 1615, 1740, 1600], ["20230120", 1640, 61170, 1625, 1685, 1625], ["20230125", 1662, 142052, 1650, 1662, 1618], ["20230126", 1661, 143225, 1720, 1720, 1602], ["20230127", 1656, 88908, 1655, 1698, 1626], ["20230130", 1643, 152945, 1660, 1676, 1620], ["20230131", 1687, 140165, 1653, 1714, 1646], ["20230201", 1823, 531222, 1688, 1850, 1688], ["20230202", 2270, 4572986, 1860, 2350, 1824], ["20230203", 2395, 5226994, 2455, 2615, 2355], ["20230206", 2550, 3236686, 2480, 2660, 2410], ["20230207", 2530, 647950, 2560, 2560, 2490], ["20230208", 2635, 692935, 2595, 2640, 2565], ["20230209", 2545, 532392, 2555, 2650, 2545], ["20230210", 2440, 1291439, 2530, 2595, 2330], ["20230213", 2525, 1133171, 2435, 2600, 2420], ["20230214", 2495, 887760, 2550, 2645, 2495], ["20230215", 2530, 898685, 2500, 2615, 2500], ["20230216", 2500, 567444, 2555, 2580, 2380], ["20230217", 2425, 403955, 2485, 2490, 2405], ["20230220", 2370, 356434, 2400, 2460, 2365], ["20230221", 2460, 702128, 2370, 2490, 2350], ["20230222", 2385, 652923, 2395, 2500, 2370], ["20230223", 2390, 248946, 2385, 2450, 2370], ["20230224", 2450, 455253, 2455, 2520, 2385], ["20230227", 2410, 307457, 2450, 2450, 2355], ["20230228", 2430, 293745, 2435, 2465, 2380], ["20230302", 2540, 1308082, 2470, 2585, 2455], ["20230303", 2510, 791835, 2575, 2630, 2470], ["20230306", 2710, 1875843, 2600, 2715, 2510], ["20230307", 2640, 837655, 2695, 2705, 2585], ["20230308", 2525, 878699, 2640, 2680, 2475], ["20230309", 2515, 664305, 2500, 2560, 2425], ["20230310", 2470, 601558, 2500, 2570, 2385], ["20230313", 2530, 502867, 2450, 2550, 2390], ["20230314", 2440, 1255535, 2530, 2530, 2280], ["20230315", 2580, 2373129, 2630, 2690, 2500], ["20230316", 2530, 724278, 2555, 2645, 2490], ["20230317", 2585, 647917, 2545, 2610, 2495], ["20230320", 2685, 1376553, 2585, 2730, 2530], ["20230321", 2570, 922081, 2685, 2685, 2530], ["20230322", 2560, 1145228, 2570, 2690, 2530], ["20230323", 2445, 945847, 2540, 2555, 2440], ["20230324", 2490, 399242, 2485, 2520, 2450], ["20230327", 2415, 519019, 2495, 2495, 2390], ["20230328", 2425, 385458, 2425, 2445, 2375], ["20230329", 2335, 447030, 2400, 2430, 2325], ["20230330", 2380, 347033, 2350, 2425, 2315], ["20230331", 2375, 286786, 2400, 2445, 2340], ["20230403", 2335, 420490, 2355, 2420, 2305], ["20230404", 2290, 589284, 2330, 2330, 2235], ["20230405", 2315, 202848, 2255, 2345, 2230], ["20230406", 2640, 5186865, 2365, 2755, 2325], ["20230407", 2545, 1724849, 2720, 2740, 2535], ["20230410", 2480, 1185492, 2580, 2620, 2440], ["20230411", 2635, 1552462, 2450, 2650, 2410], ["20230412", 2545, 674436, 2620, 2625, 2510], ["20230413", 2630, 985376, 2580, 2665, 2555], ["20230414", 2595, 505464, 2630, 2670, 2580], ["20230417", 2455, 697891, 2590, 2590, 2435], ["20230418", 2520, 1042639, 2575, 2605, 2480], ["20230419", 2470, 550543, 2520, 2520, 2440], ["20230420", 2365, 510818, 2430, 2470, 2325], ["20230421", 2340, 510212, 2335, 2400, 2285], ["20230424", 2265, 334047, 2310, 2360, 2240], ["20230425", 2160, 455675, 2270, 2280, 2110], ["20230426", 2160, 267074, 2190, 2215, 2105], ["20230427", 2125, 286308, 2150, 2165, 2080], ["20230428", 2120, 310947, 2145, 2215, 2095], ["20230502", 2220, 317976, 2110, 2225, 2100], ["20230503", 2145, 283386, 2205, 2215, 2130], ["20230504", 1913, 853185, 2120, 2185, 1906], ["20230508", 1939, 320860, 1969, 1971, 1870], ["20230509", 1910, 500794, 1927, 1954, 1775], ["20230510", 1750, 411175, 1910, 1910, 1748], ["20230511", 1836, 237912, 1795, 1855, 1780], ["20230512", 1841, 170823, 1840, 1895, 1805], ["20230515", 1899, 401967, 1825, 1966, 1820], ["20230516", 1920, 201605, 1899, 1935, 1885], ["20230517", 2015, 303607, 1920, 2025, 1920], ["20230518", 2095, 622506, 2050, 2220, 1997], ["20230519", 2070, 338661, 2180, 2210, 2070], ["20230522", 2070, 118418, 2095, 2095, 2040], ["20230523", 2080, 115738, 2065, 2085, 2030], ["20230524", 2020, 83132, 2040, 2085, 2015], ["20230525", 2040, 162489, 2050, 2110, 2025], ["20230526", 1987, 250245, 2090, 2090, 1920], ["20230530", 2030, 97385, 1993, 2055, 1993], ["20230531", 2030, 87901, 2040, 2060, 1999], ["20230601", 2030, 63172, 2030, 2045, 2005], ["20230602", 2005, 229189, 2055, 2080, 1900], ["20230605", 1954, 170232, 2005, 2030, 1948], ["20230607", 2025, 577671, 2030, 2180, 1964], ["20230608", 1953, 270642, 2000, 2005, 1939], ["20230609", 1920, 194355, 1953, 1986, 1915], ["20230612", 1920, 151073, 1910, 2050, 1910], ["20230613", 1938, 181582, 1922, 1968, 1900], ["20230614", 1900, 229401, 1945, 1957, 1891], ["20230615", 1899, 162211, 1909, 1985, 1830], ["20230616", 1905, 153664, 1904, 1913, 1852], ["20230619", 1870, 132070, 1906, 1906, 1852], ["20230620", 1829, 248623, 1870, 1884, 1800], ["20230621", 1810, 195653, 1826, 1863, 1800], ["20230622", 1802, 178923, 1810, 1828, 1761], ["20230623", 1801, 199874, 1802, 1849, 1768], ["20230626", 1843, 185329, 1810, 1853, 1750], ["20230627", 1810, 111972, 1843, 1858, 1803], ["20230628", 1736, 240972, 1819, 1825, 1736], ["20230629", 1741, 202705, 1700, 1818, 1700], ["20230630", 1747, 107385, 1741, 1788, 1702], ["20230703", 1779, 150056, 1778, 1810, 1733], ["20230704", 1731, 125277, 1782, 1799, 1725], ["20230705", 1720, 88602, 1732, 1760, 1710], ["20230706", 1622, 271041, 1737, 1738, 1620], ["20230707", 1686, 199838, 1623, 1686, 1610], ["20230710", 1680, 82602, 1688, 1689, 1640], ["20230711", 1689, 71367, 1680, 1712, 1668], ["20230712", 1670, 88421, 1720, 1720, 1657], ["20230713", 1717, 136896, 1777, 1786, 1676], ["20230714", 1642, 333780, 1726, 1726, 1625], ["20230717", 1670, 85550, 1650, 1700, 1622], ["20230718", 1619, 107000, 1670, 1730, 1616], ["20230719", 1622, 84139, 1651, 1662, 1610], ["20230720", 1700, 153483, 1622, 1704, 1591], ["20230721", 1720, 121652, 1700, 1730, 1659], ["20230724", 1680, 162898, 1720, 1754, 1616], ["20230725", 1626, 156241, 1680, 1680, 1621], ["20230726", 1560, 250982, 1627, 1672, 1500], ["20230727", 1588, 60488, 1560, 1602, 1556], ["20230728", 1660, 98375, 1590, 1668, 1583], ["20230731", 1640, 86648, 1660, 1709, 1628], ["20230801", 1677, 66827, 1647, 1695, 1647], ["20230802", 1622, 127307, 1677, 1691, 1540], ["20230803", 1633, 85247, 1617, 1669, 1595], ["20230804", 1725, 210051, 1633, 1740, 1614], ["20230807", 1714, 110643, 1726, 1755, 1695], ["20230808", 1698, 69149, 1714, 1734, 1682], ["20230809", 1705, 54190, 1716, 1729, 1684], ["20230810", 1699, 51238, 1712, 1726, 1650], ["20230811", 1710, 44516, 1699, 1725, 1673], ["20230814", 1699, 93685, 1708, 1708, 1652], ["20230816", 1590, 169066, 1681, 1681, 1581], ["20230817", 1551, 79867, 1552, 1615, 1549], ["20230818", 1565, 267937, 1566, 1600, 1500], ["20230821", 1622, 72793, 1583, 1622, 1541], ["20230822", 1599, 44299, 1600, 1647, 1570], ["20230823", 1570, 58680, 1599, 1599, 1542], ["20230824", 1590, 20451, 1590, 1599, 1561], ["20230825", 1555, 69780, 1590, 1590, 1542], ["20230828", 1531, 125498, 1590, 1590, 1518], ["20230829", 1537, 52338, 1559, 1579, 1521], ["20230830", 1572, 120383, 1545, 1590, 1532], ["20230831", 1573, 44256, 1572, 1586, 1545], ["20230901", 1577, 62328, 1582, 1590, 1505], ["20230904", 1541, 83395, 1577, 1585, 1520], ["20230905", 1823, 1695367, 1543, 1866, 1543], ["20230906", 1770, 480888, 1823, 1885, 1760], ["20230907", 1714, 164673, 1770, 1775, 1691], ["20230908", 1665, 189057, 1714, 1714, 1635], ["20230911", 1681, 88063, 1650, 1681, 1642], ["20230912", 1664, 77040, 1681, 1687, 1646], ["20230913", 1611, 100495, 1665, 1706, 1611], ["20230914", 1633, 97246, 1611, 1648, 1601], ["20230915", 1655, 60678, 1664, 1680, 1634], ["20230918", 1602, 57622, 1652, 1652, 1600], ["20230919", 1573, 60929, 1595, 1632, 1553], ["20230920", 1549, 36160, 1573, 1599, 1543], ["20230921", 1460, 208450, 1535, 1574, 1450], ["20230922", 1408, 156761, 1450, 1484, 1395], ["20230925", 1398, 52923, 1417, 1448, 1398], ["20230926", 1388, 86435, 1424, 1424, 1370], ["20230927", 1420, 29567, 1402, 1423, 1360], ["20231004", 1386, 41346, 1420, 1420, 1368], ["20231005", 1407, 25452, 1420, 1420, 1360], ["20231006", 1408, 28704, 1400, 1421, 1372], ["20231010", 1377, 55735, 1408, 1408, 1360], ["20231011", 1410, 40936, 1378, 1415, 1378], ["20231012", 1413, 23016, 1410, 1428, 1402], ["20231013", 1400, 17353, 1413, 1413, 1380], ["20231016", 1386, 53389, 1409, 1409, 1360], ["20231017", 1396, 39469, 1401, 1417, 1375], ["20231018", 1396, 60428, 1420, 1440, 1363], ["20231019", 1360, 55323, 1398, 1398, 1340], ["20231020", 1265, 160247, 1360, 1360, 1260], ["20231023", 1244, 66135, 1271, 1298, 1237], ["20231024", 1271, 104607, 1245, 1292, 1201], ["20231025", 1271, 18701, 1275, 1286, 1260], ["20231026", 1256, 130710, 1272, 1272, 1219], ["20231027", 1234, 71941, 1255, 1295, 1204], ["20231030", 1239, 27516, 1222, 1295, 1222], ["20231031", 1190, 58096, 1239, 1250, 1175], ["20231101", 1189, 26242, 1177, 1240, 1177], ["20231102", 1222, 34945, 1189, 1237, 1189], ["20231103", 1230, 40356, 1222, 1240, 1218], ["20231106", 1248, 60044, 1232, 1250, 1214], ["20231107", 1254, 40524, 1250, 1282, 1210], ["20231108", 1258, 29565, 1254, 1273, 1245], ["20231109", 1254, 27164, 1258, 1279, 1240], ["20231110", 1244, 20427, 1250, 1280, 1205], ["20231113", 1236, 42056, 1245, 1269, 1224], ["20231114", 1263, 35646, 1248, 1264, 1233], ["20231115", 1296, 77488, 1265, 1300, 1257], ["20231116", 1314, 31437, 1299, 1316, 1277], ["20231117", 1313, 38117, 1358, 1358, 1298], ["20231120", 1323, 14140, 1301, 1358, 1297], ["20231121", 1345, 34749, 1323, 1350, 1310], ["20231122", 1344, 25304, 1345, 1345, 1330], ["20231123", 1335, 20179, 1344, 1354, 1330], ["20231124", 1342, 17070, 1335, 1353, 1330], ["20231127", 1340, 19610, 1319, 1350, 1319], ["20231128", 1346, 32899, 1355, 1355, 1269], ["20231129", 1345, 29487, 1346, 1350, 1337], ["20231130", 1344, 17131, 1343, 1355, 1338], ["20231201", 1331, 17150, 1344, 1344, 1315], ["20231204", 1282, 62241, 1330, 1358, 1277], ["20231205", 1287, 9562, 1282, 1318, 1278], ["20231206", 1270, 69643, 1289, 1298, 1253], ["20231207", 1246, 43793, 1268, 1282, 1245], ["20231208", 1254, 30206, 1247, 1269, 1241], ["20231211", 1329, 48194, 1254, 1329, 1225], ["20231212", 1315, 92678, 1328, 1375, 1260], ["20231213", 1347, 35111, 1315, 1350, 1297], ["20231214", 1372, 52332, 1347, 1381, 1347], ["20231215", 1360, 39190, 1380, 1380, 1359], ["20231218", 1292, 53823, 1360, 1387, 1292], ["20231219", 1310, 35171, 1300, 1320, 1295], ["20231220", 1362, 34759, 1313, 1367, 1310], ["20231221", 1335, 34805, 1336, 1366, 1333], ["20231222", 1339, 39445, 1335, 1378, 1328], ["20231226", 1362, 38425, 1345, 1378, 1343], ["20231227", 1362, 25345, 1362, 1383, 1349], ["20231228", 1370, 33568, 1362, 1374, 1349], ["20240102", 1358, 38992, 1324, 1367, 1324], ["20240103", 1357, 31600, 1345, 1367, 1344], ["20240104", 1338, 32869, 1357, 1357, 1327], ["20240105", 1328, 46233, 1338, 1338, 1319], ["20240108", 1376, 63360, 1328, 1376, 1328], ["20240109", 1408, 68150, 1376, 1424, 1376], ["20240110", 1383, 46808, 1410, 1433, 1377], ["20240111", 1380, 23142, 1383, 1405, 1375], ["20240112", 1365, 1170662, 1381, 1670, 1321], ["20240115", 1381, 131614, 1360, 1397, 1340], ["20240116", 1370, 51091, 1381, 1420, 1347], ["20240117", 1329, 62772, 1370, 1389, 1317], ["20240118", 1330, 68272, 1346, 1356, 1249], ["20240119", 1372, 36627, 1336, 1438, 1336], ["20240122", 1425, 125978, 1395, 1437, 1380], ["20240123", 1489, 377644, 1425, 1581, 1411], ["20240124", 1490, 123145, 1489, 1545, 1460], ["20240125", 1480, 73163, 1483, 1490, 1450], ["20240126", 1520, 173930, 1480, 1556, 1479], ["20240129", 1550, 350244, 1520, 1651, 1520], ["20240130", 1505, 115054, 1610, 1615, 1475], ["20240131", 1465, 50550, 1507, 1520, 1465], ["20240201", 1427, 52822, 1429, 1494, 1411], ["20240202", 1433, 41066, 1430, 1485, 1390], ["20240205", 1421, 40212, 1441, 1457, 1382], ["20240206", 1365, 78906, 1406, 1419, 1362], ["20240207", 1377, 37510, 1342, 1380, 1342], ["20240208", 1371, 33822, 1377, 1377, 1350], ["20240213", 1432, 71081, 1371, 1440, 1370], ["20240214", 1410, 42037, 1432, 1445, 1350], ["20240215", 1412, 29438, 1445, 1445, 1359], ["20240216", 1413, 47193, 1413, 1440, 1385], ["20240219", 1406, 29792, 1414, 1434, 1368], ["20240220", 1402, 14704, 1406, 1408, 1387], ["20240221", 1396, 36022, 1404, 1422, 1389], ["20240222", 1395, 45081, 1405, 1405, 1370], ["20240223", 1369, 60220, 1394, 1398, 1360], ["20240226", 1348, 31095, 1341, 1363, 1336], ["20240227", 1301, 36759, 1348, 1377, 1301], ["20240228", 1290, 76508, 1301, 1354, 1240], ["20240229", 1250, 69292, 1288, 1288, 1250], ["20240304", 1235, 46824, 1256, 1293, 1225], ["20240305", 1233, 67876, 1275, 1275, 1214], ["20240306", 1233, 29728, 1233, 1274, 1214], ["20240307", 1220, 36560, 1233, 1246, 1216], ["20240308", 1190, 95863, 1221, 1237, 1180], ["20240311", 1182, 33787, 1202, 1202, 1176], ["20240312", 1184, 51492, 1184, 1212, 1173], ["20240313", 1185, 26070, 1199, 1214, 1177], ["20240314", 1155, 68693, 1186, 1225, 1123], ["20240315", 1155, 30632, 1155, 1192, 1140], ["20240318", 1178, 36478, 1157, 1218, 1157], ["20240319", 1151, 93300, 1180, 1200, 1146], ["20240320", 1180, 28245, 1160, 1188, 1153], ["20240321", 1200, 35612, 1180, 1224, 1180], ["20240322", 1201, 34589, 1201, 1210, 1188], ["20240325", 1204, 20833, 1202, 1211, 1195], ["20240326", 1230, 86078, 1204, 1243, 1204], ["20240327", 1231, 34520, 1227, 1234, 1218], ["20240328", 1236, 20028, 1238, 1238, 1221], ["20240329", 1239, 20927, 1236, 1242, 1226], ["20240401", 1243, 21041, 1239, 1249, 1226], ["20240402", 1240, 22753, 1250, 1254, 1229], ["20240403", 1214, 22012, 1222, 1240, 1203], ["20240404", 1210, 50606, 1214, 1214, 1185], ["20240405", 1190, 58048, 1196, 1209, 1190], ["20240408", 1208, 18517, 1190, 1209, 1187], ["20240409", 1200, 23164, 1208, 1242, 1191], ["20240411", 1205, 8011, 1213, 1244, 1190], ["20240412", 1217, 16829, 1206, 1228, 1206], ["20240415", 1195, 27002, 1173, 1245, 1150], ["20240416", 1151, 30454, 1195, 1195, 1151], ["20240417", 1155, 47738, 1152, 1203, 1152], ["20240418", 1168, 10560, 1155, 1180, 1151], ["20240419", 1148, 27038, 1168, 1168, 1101], ["20240422", 1149, 20068, 1148, 1166, 1140], ["20240423", 1100, 40472, 1157, 1157, 1100], ["20240424", 1157, 45810, 1168, 1168, 1130], ["20240425", 1184, 15950, 1185, 1185, 1159], ["20240426", 1195, 23066, 1184, 1202, 1180], ["20240429", 1222, 32615, 1195, 1226, 1164], ["20240430", 1218, 31259, 1247, 1247, 1195], ["20240502", 1219, 57002, 1201, 1219, 1196], ["20240503", 1250, 1276697, 1391, 1430, 1250], ["20240507", 1245, 41408, 1250, 1269, 1230], ["20240508", 1259, 48849, 1245, 1259, 1230], ["20240509", 1249, 26336, 1247, 1262, 1236], ["20240510", 1243, 40218, 1231, 1248, 1231], ["20240513", 1241, 38598, 1243, 1255, 1157], ["20240514", 1257, 31578, 1243, 1258, 1235], ["20240516", 1245, 58978, 1221, 1254, 1221], ["20240517", 1239, 96447, 1240, 1250, 1211], ["20240520", 1235, 22863, 1239, 1263, 1221], ["20240521", 1245, 18530, 1235, 1272, 1227], ["20240522", 1248, 34408, 1245, 1269, 1234], ["20240523", 1244, 53573, 1264, 1264, 1216], ["20240524", 1220, 53123, 1220, 1233, 1205], ["20240527", 1234, 14859, 1220, 1245, 1213], ["20240528", 1251, 30688, 1235, 1267, 1230], ["20240529", 1248, 27075, 1243, 1263, 1205], ["20240530", 1244, 24909, 1232, 1258, 1220], ["20240531", 1250, 27367, 1240, 1269, 1226], ["20240603", 1260, 56062, 1250, 1272, 1226], ["20240604", 1249, 20968, 1255, 1259, 1235], ["20240605", 1259, 27904, 1245, 1277, 1240], ["20240607", 1244, 35206, 1259, 1262, 1239], ["20240610", 1241, 14877, 1250, 1250, 1231], ["20240611", 1238, 16510, 1267, 1267, 1227], ["20240612", 1251, 32574, 1238, 1265, 1202], ["20240613", 1259, 54057, 1251, 1261, 1234], ["20240614", 1235, 26111, 1242, 1257, 1233], ["20240617", 1247, 13219, 1231, 1273, 1228], ["20240618", 1239, 15237, 1247, 1269, 1223], ["20240619", 1248, 44131, 1239, 1266, 1215], ["20240620", 1248, 12412, 1243, 1260, 1229], ["20240621", 1249, 44646, 1248, 1259, 1219], ["20240624", 1243, 28023, 1225, 1249, 1219], ["20240625", 1231, 23404, 1230, 1250, 1201], ["20240626", 1232, 24210, 1231, 1234, 1220], ["20240627", 1238, 19407, 1238, 1258, 1224], ["20240628", 1234, 25620, 1238, 1240, 1221], ["20240701", 1240, 32576, 1226, 1250, 1220], ["20240702", 1239, 19710, 1240, 1252, 1225], ["20240703", 1229, 21306, 1228, 1248, 1210], ["20240704", 1228, 11239, 1229, 1238, 1221], ["20240705", 1233, 36465, 1230, 1277, 1216], ["20240708", 1214, 23937, 1224, 1259, 1213], ["20240709", 1210, 59814, 1223, 1223, 1200], ["20240710", 1224, 36727, 1216, 1228, 1210], ["20240711", 1591, 6422520, 1224, 1591, 1205], ["20240712", 1461, 2821200, 1547, 1585, 1447], ["20240715", 1500, 1317742, 1517, 1530, 1466], ["20240716", 1528, 1523646, 1500, 1598, 1470], ["20240717", 1583, 794578, 1528, 1588, 1499], ["20240718", 1489, 475890, 1515, 1545, 1400], ["20240719", 1529, 315114, 1489, 1556, 1460], ["20240722", 1513, 239425, 1541, 1555, 1484], ["20240723", 1484, 242721, 1514, 1529, 1480], ["20240724", 1443, 164595, 1480, 1505, 1443], ["20240725", 1390, 223985, 1391, 1428, 1385], ["20240726", 1342, 172766, 1391, 1420, 1322], ["20240729", 1342, 124655, 1342, 1390, 1338], ["20240730", 1335, 171786, 1326, 1376, 1304], ["20240731", 1369, 127911, 1335, 1369, 1335], ["20240801", 1374, 95645, 1372, 1388, 1360], ["20240802", 1300, 134329, 1358, 1358, 1280], ["20240805", 1120, 341306, 1250, 1250, 1100], ["20240806", 1160, 93937, 1151, 1195, 1135], ["20240807", 1185, 71004, 1150, 1208, 1150], ["20240808", 1210, 59633, 1185, 1238, 1150], ["20240809", 1221, 50255, 1210, 1266, 1210], ["20240812", 1236, 45885, 1182, 1240, 1182], ["20240813", 1263, 77465, 1228, 1263, 1210], ["20240814", 1245, 60387, 1263, 1277, 1239], ["20240816", 1246, 44365, 1250, 1276, 1239], ["20240819", 1214, 111345, 1246, 1246, 1211], ["20240820", 1228, 88919, 1214, 1245, 1201], ["20240821", 1227, 74476, 1235, 1235, 1210], ["20240822", 1232, 71217, 1222, 1263, 1209], ["20240823", 1220, 26708, 1219, 1238, 1216], ["20240826", 1219, 41321, 1211, 1240, 1210], ["20240827", 1218, 12082, 1215, 1225, 1203], ["20240828", 1220, 37347, 1222, 1223, 1210], ["20240829", 1225, 66473, 1221, 1238, 1205], ["20240830", 1219, 27892, 1220, 1222, 1205], ["20240902", 1200, 27913, 1220, 1230, 1165], ["20240903", 1181, 42928, 1188, 1199, 1179], ["20240904", 1155, 26144, 1149, 1181, 1120], ["20240905", 1124, 34730, 1145, 1197, 1119], ["20240906", 1100, 29898, 1167, 1167, 1100], ["20240909", 1101, 23184, 1073, 1133, 1050], ["20240910", 1090, 21004, 1109, 1113, 1080], ["20240911", 1114, 10383, 1100, 1120, 1099], ["20240912", 1130, 12950, 1117, 1163, 1110], ["20240913", 1127, 17116, 1175, 1175, 1116], ["20240919", 1104, 15770, 1128, 1151, 1083], ["20240920", 1120, 31616, 1104, 1160, 1089], ["20240923", 1060, 49816, 1120, 1125, 1059], ["20240924", 1090, 24536, 1063, 1100, 1063], ["20240925", 1096, 26458, 1100, 1115, 1077], ["20240926", 1099, 37448, 1100, 1120, 1090], ["20240927", 1106, 46117, 1099, 1120, 1092], ["20240930", 1094, 28330, 1106, 1140, 1086], ["20241002", 1112, 11082, 1113, 1113, 1062], ["20241004", 1097, 12162, 1139, 1139, 1081], ["20241007", 1099, 39083, 1091, 1133, 1065], ["20241008", 1092, 29637, 1100, 1132, 1066], ["20241010", 1096, 12195, 1092, 1126, 1080], ["20241011", 1098, 13275, 1096, 1120, 1073], ["20241014", 1093, 9964, 1087, 1110, 1080], ["20241015", 1066, 30285, 1093, 1115, 1049], ["20241016", 1009, 49572, 1066, 1066, 1000], ["20241017", 996, 56870, 1009, 1033, 995], ["20241018", 957, 53313, 1012, 1042, 950], ["20241021", 923, 57909, 939, 960, 923], ["20241022", 897, 55869, 923, 938, 889], ["20241023", 895, 31933, 930, 930, 889], ["20241024", 854, 30522, 895, 933, 845], ["20241025", 801, 82633, 853, 885, 800], ["20241028", 825, 59577, 800, 862, 768], ["20241029", 833, 24533, 825, 849, 820], ["20241030", 810, 70928, 833, 844, 810], ["20241031", 826, 11300, 807, 842, 807], ["20241101", 823, 13604, 828, 841, 818], ["20241104", 844, 37559, 823, 844, 815], ["20241105", 852, 23287, 844, 865, 819], ["20241106", 1107, 356893, 852, 1107, 852], ["20241107", 995, 2465131, 1280, 1299, 939], ["20241108", 990, 439625, 1070, 1072, 990], ["20241111", 932, 146369, 1010, 1010, 909], ["20241112", 882, 125804, 935, 936, 863], ["20241113", 879, 64843, 873, 888, 861], ["20241114", 855, 66015, 871, 913, 855], ["20241115", 837, 67173, 855, 890, 830], ["20241118", 820, 47560, 828, 836, 777], ["20241119", 835, 56092, 811, 841, 807], ["20241120", 838, 41405, 852, 880, 828], ["20241121", 817, 61467, 824, 867, 810], ["20241122", 832, 35848, 819, 835, 814], ["20241125", 835, 20417, 832, 851, 817], ["20241126", 854, 39880, 835, 864, 835], ["20241127", 846, 46648, 853, 868, 839], ["20241128", 858, 13381, 841, 859, 825], ["20241129", 833, 23443, 858, 868, 820], ["20241202", 811, 26298, 822, 840, 811], ["20241203", 815, 17667, 803, 847, 799], ["20241204", 815, 26304, 795, 847, 785], ["20241205", 799, 30517, 815, 835, 780], ["20241206", 738, 56522, 799, 815, 710], ["20241209", 660, 94890, 738, 751, 660], ["20241210", 666, 112959, 660, 688, 657], ["20241211", 704, 108197, 675, 718, 668], ["20241212", 763, 265559, 704, 790, 704], ["20241213", 811, 5407602, 839, 991, 811], ["20241216", 744, 583059, 832, 846, 738], ["20241217", 735, 238707, 751, 770, 685], ["20241218", 802, 344531, 750, 803, 714], ["20241219", 767, 146249, 809, 809, 763], ["20241220", 737, 169999, 790, 790, 733], ["20241223", 732, 89171, 774, 774, 723], ["20241224", 734, 33040, 730, 746, 719], ["20241226", 733, 28649, 733, 734, 722], ["20241227", 726, 49051, 731, 735, 718], ["20241230", 726, 22884, 725, 730, 711], ["20250102", 730, 50179, 726, 732, 716], ["20250103", 732, 26681, 733, 744, 720], ["20250106", 740, 40302, 732, 748, 729], ["20250107", 742, 51448, 740, 750, 731], ["20250108", 745, 37874, 737, 750, 723], ["20250109", 746, 22526, 745, 750, 740], ["20250110", 740, 39142, 754, 758, 723], ["20250113", 734, 18642, 731, 741, 726], ["20250114", 721, 74283, 727, 745, 715], ["20250115", 719, 43606, 721, 737, 710], ["20250116", 718, 31590, 725, 732, 686], ["20250117", 722, 12517, 718, 732, 717], ["20250120", 710, 68954, 719, 725, 700], ["20250121", 693, 62835, 725, 725, 673], ["20250122", 720, 52256, 702, 750, 702], ["20250123", 709, 87445, 720, 723, 686], ["20250124", 706, 70846, 709, 709, 681], ["20250131", 703, 35662, 703, 721, 692], ["20250203", 688, 46903, 703, 719, 668], ["20250204", 680, 50411, 704, 704, 671], ["20250205", 674, 142800, 710, 710, 659], ["20250206", 666, 49292, 677, 693, 662], ["20250207", 650, 149818, 677, 684, 640], ["20250210", 650, 93783, 650, 664, 620], ["20250211", 661, 64673, 651, 684, 650], ["20250212", 649, 38384, 661, 661, 630], ["20250213", 622, 58292, 649, 649, 621], ["20250214", 640, 232431, 628, 691, 625], ["20250217", 646, 88407, 641, 662, 640], ["20250218", 648, 38670, 641, 666, 640], ["20250219", 653, 81650, 643, 659, 635], ["20250220", 657, 46023, 653, 665, 631], ["20250221", 653, 44102, 657, 661, 644], ["20250224", 648, 22127, 646, 651, 643], ["20250225", 645, 16189, 647, 658, 640], ["20250226", 645, 24338, 638, 647, 633], ["20250227", 640, 21642, 645, 653, 637], ["20250228", 625, 51216, 632, 637, 615], ["20250304", 614, 18197, 624, 625, 608], ["20250305", 613, 43110, 614, 633, 606], ["20250306", 606, 46642, 606, 634, 606], ["20250307", 581, 64123, 606, 621, 581], ["20250310", 587, 64277, 600, 600, 560], ["20250311", 570, 28885, 575, 617, 564], ["20250312", 580, 115828, 570, 600, 568], ["20250313", 587, 17869, 589, 597, 580], ["20250314", 592, 12035, 587, 611, 581], ["20250317", 588, 37743, 592, 605, 588], ["20250318", 589, 5818, 582, 600, 582], ["20250319", 597, 24238, 582, 599, 577], ["20250320", 590, 13204, 598, 602, 586], ["20250321", 581, 33937, 595, 595, 573], ["20250324", 577, 45720, 581, 583, 551], ["20250325", 560, 26626, 577, 582, 556], ["20250326", 573, 27657, 560, 579, 555], ["20250327", 573, 469931, 572, 668, 563], ["20250328", 584, 44432, 578, 603, 572], ["20250331", 587, 72813, 576, 600, 576], ["20250401", 586, 35465, 589, 595, 572], ["20250402", 580, 11693, 589, 591, 563], ["20250403", 554, 67378, 572, 578, 550], ["20250404", 593, 23519, 555, 593, 547], ["20250407", 570, 57882, 585, 587, 556], ["20250408", 579, 79562, 567, 583, 564], ["20250409", 559, 137950, 578, 578, 556], ["20250410", 569, 48749, 564, 583, 556], ["20250411", 565, 23551, 568, 577, 555], ["20250414", 590, 58293, 568, 590, 568], ["20250415", 595, 254685, 590, 648, 584], ["20250416", 610, 127064, 595, 642, 595], ["20250417", 625, 46941, 611, 632, 611], ["20250418", 616, 70045, 640, 640, 612], ["20250421", 628, 31417, 616, 640, 616], ["20250422", 625, 13564, 628, 634, 618], ["20250423", 640, 83443, 626, 650, 625], ["20250424", 642, 18092, 640, 644, 635], ["20250425", 644, 27182, 643, 648, 635], ["20250428", 643, 55345, 644, 659, 636], ["20250429", 647, 22368, 643, 653, 641], ["20250430", 650, 17719, 647, 654, 641], ["20250502", 647, 54703, 650, 650, 637], ["20250507", 634, 51873, 648, 648, 631], ["20250508", 625, 28777, 634, 643, 625], ["20250509", 626, 18997, 625, 634, 622], ["20250512", 643, 32607, 626, 643, 620], ["20250513", 645, 84292, 643, 646, 634], ["20250514", 644, 9905, 638, 654, 636], ["20250515", 644, 14222, 645, 647, 639], ["20250516", 660, 130871, 644, 660, 642], ["20250519", 666, 79871, 660, 670, 657], ["20250520", 668, 23787, 666, 670, 661], ["20250521", 668, 28445, 663, 670, 650], ["20250522", 660, 29477, 667, 667, 635], ["20250523", 669, 55236, 654, 679, 637], ["20250526", 669, 33702, 664, 675, 650], ["20250527", 667, 24722, 663, 669, 660], ["20250528", 674, 34515, 660, 675, 660], ["20250529", 674, 36598, 670, 676, 665], ["20250530", 692, 85582, 671, 700, 668], ["20250602", 693, 32878, 698, 701, 687], ["20250604", 707, 26723, 693, 710, 693], ["20250605", 700, 49154, 707, 709, 696], ["20250609", 713, 45225, 707, 714, 702], ["20250610", 712, 42551, 713, 715, 709], ["20250611", 723, 60196, 712, 724, 712], ["20250612", 726, 32079, 723, 730, 716], ["20250613", 690, 55711, 722, 722, 688], ["20250616", 691, 48022, 691, 700, 681], ["20250617", 702, 23122, 691, 705, 691], ["20250618", 673, 55134, 701, 701, 673], ["20250619", 682, 39085, 673, 684, 665], ["20250620", 675, 58366, 683, 692, 666], ["20250623", 665, 65252, 675, 675, 656], ["20250624", 689, 110577, 674, 726, 659], ["20250625", 688, 43659, 689, 689, 650], ["20250626", 684, 31956, 688, 698, 674], ["20250630", 681, 37738, 681, 689, 676], ["20250701", 677, 29047, 683, 683, 668], ["20250702", 690, 47786, 678, 690, 670], ["20250703", 694, 35027, 694, 694, 673], ["20250704", 693, 23095, 688, 694, 687], ["20250707", 693, 25869, 691, 699, 688], ["20250708", 696, 10409, 693, 699, 690], ["20250709", 695, 23712, 696, 699, 683], ["20250710", 690, 27127, 687, 698, 680], ["20250711", 685, 27949, 690, 690, 670], ["20250714", 677, 5611, 685, 695, 677], ["20250715", 657, 60288, 678, 687, 651], ["20250716", 665, 32024, 665, 666, 652], ["20250717", 680, 39327, 665, 680, 665], ["20250718", 700, 109990, 680, 700, 673], ["20250721", 697, 12031, 700, 700, 690], ["20250722", 681, 44160, 695, 697, 675], ["20250723", 682, 43242, 681, 682, 673], ["20250724", 682, 23157, 682, 686, 676], ["20250725", 675, 49224, 684, 692, 670], ["20250728", 677, 64087, 675, 685, 670], ["20250729", 679, 38434, 677, 687, 669], ["20250730", 689, 15034, 678, 690, 672], ["20250731", 679, 12709, 689, 693, 679], ["20250801", 673, 28851, 670, 679, 665], ["20250804", 682, 7456, 673, 683, 673], ["20250805", 690, 27080, 676, 692, 676], ["20250806", 683, 13852, 701, 701, 678], ["20250807", 681, 12813, 683, 687, 673], ["20250808", 677, 5137, 677, 680, 676], ["20250811", 670, 6118, 677, 697, 670], ["20250812", 670, 26596, 670, 678, 667], ["20250813", 678, 28008, 682, 682, 671], ["20250814", 680, 46850, 678, 690, 673], ["20250818", 680, 127015, 680, 686, 674], ["20250819", 685, 49589, 680, 688, 674], ["20250820", 678, 40641, 677, 683, 671], ["20250821", 881, 3370511, 678, 881, 677], ["20250822", 966, 23980191, 976, 1145, 921], ["20250825", 997, 5036111, 963, 1059, 952], ["20250826", 949, 928388, 992, 994, 930], ["20250828", 970, 966813, 924, 988, 904], ["20250829", 1027, 2856037, 980, 1117, 975], ["20250901", 1061, 1419057, 1018, 1098, 983], ["20250902", 1044, 822476, 1085, 1086, 979], ["20250903", 1031, 507806, 1042, 1042, 991], ["20250904", 1000, 327763, 1053, 1053, 997], ["20250905", 997, 371960, 999, 1010, 987], ["20250908", 1015, 529386, 997, 1030, 977], ["20250909", 990, 494687, 1018, 1032, 984], ["20250910", 985, 424298, 994, 995, 969], ["20250911", 968, 241788, 977, 985, 967], ["20250912", 979, 256073, 970, 982, 957], ["20250915", 985, 270136, 979, 985, 960], ["20250916", 1020, 487449, 990, 1021, 978], ["20250917", 996, 244242, 1018, 1019, 987], ["20250918", 1002, 287681, 993, 1012, 978], ["20250919", 997, 145248, 1013, 1014, 985], ["20250922", 977, 212453, 1008, 1008, 968], ["20250923", 966, 185306, 980, 981, 959], ["20250924", 960, 110282, 959, 989, 954], ["20250925", 965, 89296, 956, 970, 932], ["20250926", 956, 104364, 964, 965, 942], ["20250929", 961, 95110, 954, 990, 951], ["20250930", 963, 78555, 970, 979, 950], ["20251001", 983, 120929, 965, 989, 958], ["20251002", 984, 114420, 983, 994, 974], ["20251010", 994, 465055, 978, 1020, 978], ["20251013", 985, 132393, 989, 1000, 960], ["20251014", 973, 181431, 978, 992, 964], ["20251015", 988, 92493, 973, 994, 972], ["20251016", 980, 139204, 988, 995, 970], ["20251017", 951, 153505, 975, 988, 940], ["20251020", 954, 65707, 951, 977, 943], ["20251021", 931, 105792, 955, 969, 921], ["20251022", 950, 76546, 941, 972, 925], ["20251023", 951, 49139, 950, 957, 940], ["20251024", 924, 84102, 944, 951, 918], ["20251027", 906, 213655, 925, 960, 896], ["20251028", 860, 376754, 908, 919, 850], ["20251029", 837, 145725, 861, 870, 831], ["20251030", 819, 135907, 837, 840, 814], ["20251031", 849, 105212, 821, 858, 817], ["20251103", 829, 82972, 849, 849, 825], ["20251104", 828, 39655, 820, 836, 806], ["20251105", 827, 79080, 819, 831, 800], ["20251106", 813, 85494, 828, 830, 809], ["20251107", 800, 80106, 813, 813, 796], ["20251110", 835, 224910, 797, 876, 797], ["20251111", 830, 59853, 840, 846, 815], ["20251112", 834, 49356, 825, 848, 819], ["20251113", 893, 251688, 845, 893, 832], ["20251114", 890, 105061, 893, 927, 875], ["20251117", 858, 76536, 881, 890, 842], ["20251118", 834, 57709, 857, 857, 803], ["20251119", 805, 33752, 830, 830, 800], ["20251120", 829, 36281, 805, 844, 805], ["20251121", 803, 47837, 829, 829, 754], ["20251124", 774, 41727, 803, 815, 771], ["20251125", 776, 46264, 776, 791, 759], ["20251126", 793, 332461, 780, 793, 748], ["20251127", 761, 1682068, 824, 927, 761], ["20251128", 775, 110516, 783, 800, 761], ["20251201", 783, 101439, 775, 797, 775], ["20251202", 785, 31998, 783, 798, 775], ["20251203", 784, 21894, 785, 794, 775], ["20251204", 770, 46643, 791, 791, 758], ["20251205", 768, 51093, 770, 784, 756], ["20251208", 772, 26182, 768, 782, 768], ["20251209", 755, 78032, 763, 768, 753], ["20251210", 755, 83497, 755, 760, 745], ["20251211", 751, 37337, 755, 759, 747], ["20251212", 800, 131406, 750, 818, 750], ["20251215", 787, 52752, 797, 800, 762], ["20251216", 769, 30587, 787, 787, 761], ["20251217", 776, 32320, 766, 782, 765], ["20251218", 776, 43545, 770, 791, 768], ["20251219", 783, 15445, 779, 791, 775], ["20251222", 778, 33773, 791, 794, 770], ["20251223", 759, 27377, 778, 778, 758], ["20251224", 781, 54560, 755, 797, 755], ["20251226", 793, 46288, 774, 794, 763], ["20251229", 793, 72545, 793, 799, 774], ["20251230", 763, 57408, 793, 800, 763], ["20260102", 796, 67471, 763, 805, 754], ["20260105", 858, 183992, 796, 858, 791], ["20260106", 831, 87621, 855, 878, 830], ["20260107", 803, 169465, 831, 842, 784], ["20260108", 808, 76963, 804, 812, 792], ["20260109", 801, 81735, 805, 815, 787], ["20260112", 785, 92558, 797, 797, 763], ["20260113", 790, 88792, 778, 794, 765], ["20260114", 793, 82209, 782, 814, 767], ["20260115", 790, 28744, 793, 800, 775], ["20260116", 770, 86590, 789, 795, 770], ["20260119", 849, 413915, 800, 868, 772], ["20260120", 919, 999725, 867, 929, 835], ["20260121", 900, 500630, 896, 914, 849], ["20260122", 894, 183420, 930, 930, 867], ["20260123", 864, 449500, 888, 889, 830], ["20260126", 871, 329372, 868, 943, 860], ["20260127", 850, 128599, 871, 873, 843], ["20260128", 840, 335366, 844, 858, 826], ["20260129", 816, 119653, 840, 840, 782], ["20260130", 810, 83167, 814, 835, 798], ["20260202", 1053, 3022375, 802, 1053, 793], ["20260203", 1056, 6858944, 1220, 1285, 970], ["20260204", 984, 1008348, 1049, 1049, 980], ["20260205", 1019, 712128, 1000, 1028, 948], ["20260206", 945, 378765, 991, 991, 930], ["20260209", 978, 428056, 951, 985, 921], ["20260210", 1023, 568621, 977, 1049, 969], ["20260211", 987, 317414, 1023, 1023, 979], ["20260212", 1004, 195725, 990, 1010, 985], ["20260213", 1179, 9080699, 1000, 1305, 1000], ["20260219", 1311, 1084745, 1237, 1374, 1237], ["20260220", 1279, 303027, 1366, 1366, 1230], ["20260223", 1417, 787034, 1330, 1500, 1330], ["20260224", 1487, 403308, 1438, 1540, 1438], ["20260225", 1485, 306629, 1520, 1520, 1478], ["20260226", 1440, 233362, 1487, 1487, 1400], ["20260227", 1405, 566945, 1440, 1464, 1329], ["20260303", 1407, 482617, 1314, 1426, 1314], ["20260304", 1161, 372564, 1382, 1382, 1149], ["20260305", 1298, 344056, 1159, 1342, 1159], ["20260306", 1274, 142030, 1262, 1321, 1245], ["20260309", 1208, 152153, 1241, 1241, 1178], ["20260310", 1263, 161528, 1222, 1297, 1222], ["20260311", 1245, 122984, 1263, 1295, 1239], ["20260312", 1416, 457887, 1235, 1465, 1227], ["20260313", 1840, 6726775, 1369, 1840, 1306], ["20260316", 1700, 2829423, 2000, 2000, 1685], ["20260317", 1602, 703141, 1727, 1759, 1602], ["20260318", 1545, 825751, 1600, 1650, 1514], ["20260319", 1522, 346467, 1513, 1585, 1505], ["20260320", 1512, 398422, 1522, 1556, 1470], ["20260323", 1433, 425745, 1512, 1519, 1433], ["20260324", 1465, 444675, 1442, 1530, 1401], ["20260325", 1527, 284152, 1460, 1536, 1437], ["20260326", 1463, 158325, 1530, 1536, 1451], ["20260327", 1401, 294206, 1446, 1446, 1328], ["20260330", 1394, 170655, 1398, 1409, 1331], ["20260331", 1356, 151495, 1397, 1417, 1345], ["20260401", 1545, 487592, 1356, 1568, 1356], ["20260402", 1411, 241006, 1550, 1577, 1388], ["20260403", 1403, 135809, 1408, 1485, 1401], ["20260406", 1327, 170767, 1404, 1414, 1324], ["20260407", 1331, 164599, 1333, 1373, 1302], ["20260408", 1371, 117946, 1332, 1410, 1332], ["20260409", 1310, 159556, 1371, 1371, 1300], ["20260410", 1347, 197189, 1336, 1351, 1291], ["20260413", 1324, 143986, 1346, 1358, 1300], ["20260414", 1335, 99779, 1326, 1379, 1315], ["20260415", 1350, 111497, 1330, 1390, 1328], ["20260416", 1332, 160493, 1360, 1382, 1317], ["20260417", 1371, 224203, 1332, 1415, 1322], ["20260420", 1318, 209265, 1375, 1375, 1300], ["20260421", 1324, 181230, 1316, 1362, 1316], ["20260422", 1246, 460544, 1325, 1332, 1230], ["20260423", 1282, 266263, 1280, 1352, 1250], ["20260424", 1358, 181993, 1282, 1373, 1270], ["20260427", 1403, 238702, 1362, 1425, 1352], ["20260428", 1393, 208500, 1410, 1429, 1386], ["20260429", 1380, 102490, 1383, 1410, 1363], ["20260430", 1389, 227843, 1385, 1427, 1366], ["20260504", 1372, 257225, 1396, 1450, 1370], ["20260506", 1347, 196295, 1375, 1400, 1319], ["20260507", 1283, 228515, 1350, 1363, 1268], ["20260508", 1217, 222489, 1281, 1297, 1200], ["20260511", 1201, 256087, 1218, 1246, 1162], ["20260512", 1175, 276144, 1201, 1240, 1165], ["20260513", 1140, 155534, 1242, 1242, 1130], ["20260514", 1482, 2424394, 1140, 1482, 1140], ["20260515", 1375, 5391771, 1500, 1699, 1331], ["20260518", 1260, 492068, 1370, 1371, 1200], ["20260519", 1220, 360567, 1280, 1280, 1180], ["20260520", 1273, 327547, 1223, 1313, 1152], ["20260521", 1428, 879506, 1278, 1455, 1274], ["20260522", 1618, 4190757, 1429, 1850, 1429], ["20260526", 1490, 800031, 1630, 1632, 1464], ["20260527", 1419, 692883, 1490, 1590, 1410], ["20260528", 1316, 517870, 1419, 1424, 1265], ["20260529", 1275, 502088, 1341, 1416, 1264], ["20260601", 1171, 590397, 1274, 1274, 1153], ["20260602", 1185, 358412, 1171, 1202, 1066], ["20260604", 1103, 155576, 1182, 1213, 1095], ["20260605", 1070, 148223, 1129, 1129, 1053], ["20260608", 975, 299020, 990, 1047, 940], ["20260609", 998, 159908, 978, 1059, 962], ["20260610", 950, 174529, 998, 998, 930], ["20260611", 960, 53009, 969, 974, 912], ["20260612", 1001, 153522, 960, 1019, 960], ["20260615", 970, 251340, 1002, 1037, 950], ["20260616", 962, 203837, 971, 1018, 955], ["20260617", 953, 77069, 962, 976, 912], ["20260618", 928, 180279, 954, 955, 906], ["20260619", 862, 187616, 920, 920, 829], ["20260622", 796, 156267, 862, 863, 793], ["20260623", 729, 511140, 819, 845, 682], ["20260624", 722, 293700, 729, 783, 692], ["20260625", 710, 143092, 722, 783, 699], ["20260626", 708, 156862, 671, 727, 660], ["20260629", 710, 101677, 701, 755, 685], ["20260630", 817, 761027, 710, 898, 675], ["20260701", 860, 559329, 844, 950, 777], ["20260702", 924, 323071, 860, 958, 813], ["20260703", 944, 219961, 924, 963, 906], ["20260706", 973, 178089, 950, 1023, 944], ["20260707", 990, 170206, 1000, 1035, 902], ["20260708", 899, 83548, 987, 1017, 889], ["20260709", 899, 78815, 890, 999, 883], ["20260710", 935, 45622, 900, 968, 900], ["20260713", 868, 66895, 935, 998, 838], ["20260714", 859, 97619, 831, 903, 823], ["20260715", 876, 25803, 859, 898, 847], ["20260716", 837, 64548, 918, 918, 817], ["20260720", 867, 148768, 908, 1000, 835], ["20260721", 891, 55214, 860, 898, 835], ["20260722", 921, 50385, 891, 938, 886], ["20260723", 922, 61315, 913, 951, 897], ["20260724", 886, 28428, 920, 921, 870], ["20260727", 877, 34816, 888, 899, 854], ["20260728", 840, 31193, 869, 875, 826], ["20260729", 795, 55910, 840, 884, 795], ["20260730", 790, 66782, 760, 874, 760], ["20260731", 872, 71130, 810, 872, 810], ["20260803", 880, 26164, 897, 897, 855], ["20260804", 898, 40240, 880, 930, 873], ["20260805", 1049, 62636, 902, 1049, 898], ["20260806", 987, 188442, 1000, 1049, 924], ["20260807", 959, 65482, 1035, 1035, 950], ["20260810", 959, 72004, 998, 998, 921], ["20260811", 940, 179887, 950, 999, 930], ["20260812", 915, 108670, 950, 954, 905], ["20260813", 843, 294540, 915, 929, 830], ["20260814", 866, 60804, 849, 880, 836], ["20260818", 779, 233899, 884, 884, 758], ["20260819", 780, 85946, 779, 800, 748], ["20260820", 790, 81795, 766, 832, 760], ["20260821", 790, 0, 0, 0, 0], ["20260824", 790, 0, 0, 0, 0], ["20260825", 790, 0, 0, 0, 0], ["20260826", 790, 0, 0, 0, 0], ["20260827", 790, 0, 0, 0, 0], ["20260828", 790, 0, 0, 0, 0], ["20260831", 790, 0, 0, 0, 0], ["20260901", 790, 0, 0, 0, 0], ["20260902", 790, 0, 0, 0, 0], ["20260903", 790, 0, 0, 0, 0], ["20260904", 790, 0, 0, 0, 0], ["20260907", 790, 0, 0, 0, 0], ["20260908", 790, 0, 0, 0, 0], ["20260909", 790, 0, 0, 0, 0], ["20260910", 790, 0, 0, 0, 0], ["20260911", 790, 0, 0, 0, 0], ["20260914", 3915, 84922, 4440, 4440, 3660], ["20260915", 3840, 13683, 3810, 4030, 3810], ["20260916", 3830, 16182, 3840, 3895, 3750], ["20260917", 3835, 20538, 4165, 4165, 3800], ["20260918", 3950, 14709, 3865, 4005, 3800], ["20260921", 3915, 20513, 3870, 3920, 3815], ["20260922", 3875, 9341, 3880, 3995, 3810], ["20260923", 3880, 7322, 3875, 3990, 3820], ["20260928", 3815, 10870, 3880, 3980, 3800], ["20260929", 3900, 9642, 3815, 4150, 3750], ["20260930", 3910, 7772, 3930, 3980, 3730], ["20261001", 3870, 11344, 3900, 3925, 3870], ["20261002", 3840, 2928, 3965, 3965, 3800], ["20261006", 3780, 8197, 3890, 3890, 3770], ["20261007", 3665, 8468, 3900, 3900, 3660]], "breaks": [{"date": "20210322", "prev_date": "20210319", "price_ratio": 5.0, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "5/1"}, {"date": "20260914", "prev_date": "20260911", "price_ratio": 4.9557, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "5/1"}], "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/196450.json", "page_url": "https://aikstockdata.com/s/196450", "source": "금융위원회 공공데이터포털(주식시세) — T+1 확정 종가", "license": {"id": "aiksd-public-1.1", "name": "출처 표기 · 비영리 인용·이용 · 상업적 재배포 불허(시세는 공공누리 제4유형도 따름)", "version": "1.1", "scope": "/data/public/**", "url": "https://aikstockdata.com/licenses/aiksd-public-1.1.txt", "full_text": "본 사이트가 공개하는 데이터(/data/public/*)는 출처를 표기하면 비영리 목적으로 인용·이용할 수 있습니다. 상업적(영리) 목적의 재배포는 어떤 경우에도 허용하지 않습니다. 시세(종가·거래량·시가총액 등)는 금융위원회 공공데이터포털이 원천이며 원천의 이용허락범위(공공누리 제4유형: 출처표시·상업적 이용금지·변경금지)와 제공기관 안내도 함께 따라야 하고, 공시 내용은 금융감독원 전자공시시스템(DART)의 이용 조건을 따릅니다. 다만 증권사 실시간 시세 등 원천의 실시간 정보를 그대로 재배포하는 것은 허용되지 않습니다."}, "citation": "자료: 한국주식데이터(aikstockdata.com) — 원천: 금융위원회 공공데이터포털", "notes": {"realtime": "실시간이 아닙니다. 각 행은 그 거래일의 확정 종가입니다.", "null": "null 은 미제공이며 0 과 다릅니다. 거래량 0 은 무거래(사실)입니다.", "gaps": "휴장일·무거래일은 행이 없습니다 — 날짜 연속성을 가정하지 마세요.", "ohlc": "open·high·low 는 종가처럼 수정되지 않은 원시값입니다 — 액면분할·병합이 있었다면 breaks 날짜부터 세세요. 원천에 없던 날은 null 입니다(0 과 다릅니다).", "market_cap": "시가총액은 이 파일에 없습니다. detail_json 의 shares_outstanding × close 로 계산하세요.", "coverage": "보유 이력이 짧은 신규 상장 종목은 행 수가 적을 수 있습니다."}, "snapshot_id": "20261008-181220"}