{"schema_version": "1.0", "@type": "Dataset", "code": "244920", "name_ko": "에이플러스에셋", "name": "에이플러스에셋(244920) 일별 시세(종가·거래량·시가·고가·저가) 1440일", "as_of": "20261015", "period": {"from": "20201120", "to": "20261015"}, "count": 1440, "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": [["20201120", 6880, 5483120, 8100, 8880, 6850], ["20201123", 6910, 1040134, 6970, 7290, 6810], ["20201124", 6610, 671412, 6870, 6920, 6610], ["20201125", 6080, 1231020, 6640, 6710, 6010], ["20201126", 6210, 717002, 6050, 6400, 6020], ["20201127", 6340, 385314, 6260, 6350, 6210], ["20201130", 6260, 258962, 6370, 6540, 6100], ["20201201", 6150, 271220, 6260, 6260, 6110], ["20201202", 6250, 261426, 6150, 6300, 6100], ["20201203", 6130, 181716, 6260, 6320, 6120], ["20201204", 6100, 209939, 6140, 6170, 6000], ["20201207", 5500, 1028024, 6050, 6100, 5410], ["20201208", 5410, 283346, 5530, 5530, 5400], ["20201209", 5730, 445011, 5470, 5730, 5380], ["20201210", 5870, 241341, 5720, 5970, 5660], ["20201211", 5850, 160871, 5870, 5910, 5720], ["20201214", 5790, 98202, 5860, 5860, 5720], ["20201215", 5740, 105447, 5790, 5790, 5670], ["20201216", 5750, 84222, 5770, 5810, 5700], ["20201217", 5740, 152767, 5770, 5920, 5720], ["20201218", 5730, 123349, 5780, 5810, 5690], ["20201221", 5700, 122680, 5730, 5760, 5650], ["20201222", 5640, 151428, 5710, 5800, 5580], ["20201223", 5600, 167630, 5580, 5700, 5550], ["20201224", 5820, 186805, 5570, 5820, 5550], ["20201228", 5780, 200430, 5820, 5830, 5700], ["20201229", 5570, 146712, 5590, 5600, 5510], ["20201230", 5550, 103272, 5580, 5600, 5530], ["20210104", 5450, 229736, 5540, 5590, 5330], ["20210105", 5380, 239990, 5470, 5470, 5360], ["20210106", 5350, 158595, 5440, 5440, 5330], ["20210107", 5740, 914982, 5350, 6050, 5330], ["20210108", 5560, 272421, 5880, 5880, 5560], ["20210111", 5370, 204521, 5510, 5520, 5300], ["20210112", 5360, 125829, 5370, 5400, 5300], ["20210113", 5500, 173946, 5390, 5510, 5310], ["20210114", 5420, 82659, 5510, 5510, 5380], ["20210115", 5390, 75906, 5420, 5480, 5390], ["20210118", 5340, 67833, 5430, 5470, 5330], ["20210119", 5320, 146028, 5330, 5400, 5300], ["20210120", 5380, 66318, 5320, 5400, 5310], ["20210121", 5380, 81939, 5380, 5440, 5320], ["20210122", 5390, 115638, 5380, 5430, 5320], ["20210125", 5350, 110238, 5420, 5450, 5330], ["20210126", 5280, 124157, 5370, 5370, 5280], ["20210127", 5220, 98307, 5280, 5330, 5220], ["20210128", 5170, 199624, 5110, 5230, 5080], ["20210129", 5010, 176676, 5180, 5180, 4995], ["20210201", 5010, 96441, 5050, 5050, 4850], ["20210202", 5070, 126993, 5010, 5130, 4940], ["20210203", 5040, 110264, 5120, 5120, 4995], ["20210204", 4995, 61825, 5050, 5100, 4955], ["20210205", 4995, 65403, 4985, 5030, 4965], ["20210208", 4990, 68314, 4970, 5050, 4930], ["20210209", 5520, 3620373, 5000, 5940, 5000], ["20210210", 5400, 458869, 5420, 5590, 5360], ["20210215", 5960, 1299847, 5390, 6070, 5380], ["20210216", 6050, 584175, 5950, 6100, 5860], ["20210217", 6110, 312239, 6100, 6130, 5970], ["20210218", 6550, 1833275, 6160, 6860, 6120], ["20210219", 6550, 760828, 6700, 6790, 6150], ["20210222", 6280, 384022, 6590, 6780, 6180], ["20210223", 6280, 245273, 6090, 6380, 6070], ["20210224", 5850, 304610, 6310, 6410, 5790], ["20210225", 6080, 238025, 5990, 6200, 5810], ["20210226", 5900, 161140, 5960, 6050, 5810], ["20210302", 6220, 458993, 6220, 6800, 6010], ["20210303", 6270, 136741, 6320, 6320, 6130], ["20210304", 6240, 161612, 6270, 6470, 6120], ["20210305", 6260, 310871, 6160, 6590, 6160], ["20210308", 6200, 142023, 6370, 6370, 6080], ["20210309", 6320, 241116, 6230, 6330, 5880], ["20210310", 6300, 193074, 6310, 6420, 6200], ["20210311", 7230, 4023280, 6300, 7770, 6300], ["20210312", 7400, 1217948, 7160, 7440, 7000], ["20210315", 7280, 329798, 7250, 7470, 7200], ["20210316", 7210, 315177, 7200, 7300, 7090], ["20210317", 6920, 301764, 7190, 7190, 6870], ["20210318", 6960, 224832, 6940, 7000, 6800], ["20210319", 7230, 228353, 6890, 7240, 6780], ["20210322", 7600, 1469258, 7190, 8100, 7170], ["20210323", 7290, 501844, 7480, 7780, 7120], ["20210324", 7700, 348373, 7290, 7760, 7290], ["20210325", 8700, 2384587, 7700, 8910, 7700], ["20210326", 9350, 1713918, 8610, 9600, 8610], ["20210329", 8850, 1147385, 9250, 9410, 8390], ["20210330", 9180, 2580998, 8800, 9190, 8000], ["20210331", 8700, 607954, 9100, 9280, 8700], ["20210401", 8410, 416938, 8600, 8670, 8320], ["20210402", 8330, 518061, 8400, 8400, 7950], ["20210405", 8470, 355741, 8160, 8730, 8050], ["20210406", 8800, 805801, 8420, 9100, 8400], ["20210407", 8900, 625390, 8800, 9260, 8580], ["20210408", 9410, 892835, 8900, 9550, 8690], ["20210409", 9770, 734819, 9410, 9850, 9300], ["20210412", 9350, 469784, 9770, 9780, 9270], ["20210413", 9770, 729305, 9360, 9780, 9270], ["20210414", 9350, 381236, 9710, 9730, 9350], ["20210415", 8800, 870922, 9370, 9500, 8740], ["20210416", 9210, 551547, 8900, 9260, 8730], ["20210419", 9060, 212732, 9190, 9230, 8960], ["20210420", 9140, 209831, 9010, 9260, 8980], ["20210421", 9120, 385439, 9030, 9230, 8850], ["20210422", 9550, 814627, 9130, 9740, 9040], ["20210423", 9260, 378488, 9600, 9620, 9190], ["20210426", 9270, 219273, 9200, 9460, 9120], ["20210427", 9130, 219797, 9250, 9500, 9130], ["20210428", 9160, 253084, 9200, 9290, 8960], ["20210429", 9390, 417317, 9290, 9620, 9170], ["20210430", 9290, 264836, 9390, 9600, 9230], ["20210503", 9080, 174634, 9130, 9370, 9050], ["20210504", 9050, 316186, 9050, 9150, 8700], ["20210506", 9050, 127720, 9050, 9150, 8960], ["20210507", 8900, 5419550, 9160, 11350, 8740], ["20210510", 8880, 1232906, 8930, 9600, 8870], ["20210511", 8790, 289727, 8850, 9020, 8730], ["20210512", 8610, 271431, 8860, 8910, 8550], ["20210513", 8800, 922266, 8320, 9200, 8300], ["20210514", 8670, 186692, 8720, 8860, 8630], ["20210517", 8650, 156698, 8670, 9030, 8650], ["20210518", 8750, 316180, 8650, 8760, 8200], ["20210520", 8600, 218797, 8800, 8830, 8460], ["20210521", 8450, 172458, 8610, 8750, 8450], ["20210524", 8640, 408980, 8450, 9010, 8440], ["20210525", 9200, 1054013, 8620, 9480, 8610], ["20210526", 9410, 1348360, 9280, 9690, 9170], ["20210527", 9600, 633691, 9420, 9630, 9120], ["20210528", 9080, 835183, 9470, 9570, 8900], ["20210531", 8950, 233712, 9000, 9090, 8900], ["20210601", 8800, 315901, 8950, 8950, 8740], ["20210602", 8950, 501299, 8750, 9250, 8740], ["20210603", 9000, 200549, 8950, 9200, 8950], ["20210604", 8910, 128572, 9120, 9120, 8910], ["20210607", 8830, 200448, 8890, 9080, 8700], ["20210608", 8800, 102786, 8770, 8930, 8720], ["20210609", 8680, 115516, 8770, 8890, 8670], ["20210610", 8670, 163656, 8610, 8750, 8580], ["20210611", 8660, 154184, 8600, 8860, 8590], ["20210614", 8640, 102676, 8660, 8720, 8550], ["20210615", 8690, 156414, 8680, 8700, 8470], ["20210616", 8450, 350271, 8700, 8700, 8400], ["20210617", 8330, 183000, 8450, 8450, 8280], ["20210618", 7830, 654903, 8280, 8320, 7810], ["20210621", 7590, 332602, 7800, 8030, 7570], ["20210622", 7410, 497233, 7570, 7750, 7300], ["20210623", 8200, 790503, 7340, 8350, 7340], ["20210624", 8200, 157854, 8220, 8380, 7930], ["20210625", 8180, 89576, 8300, 8310, 8090], ["20210628", 8400, 249525, 8220, 8540, 8210], ["20210629", 9010, 968352, 8440, 9040, 8250], ["20210630", 9840, 2327246, 9030, 9860, 9020], ["20210701", 10000, 1799623, 10250, 10400, 9400], ["20210702", 11950, 9841275, 9940, 12900, 9940], ["20210705", 12350, 3139356, 12000, 12950, 11750], ["20210706", 12100, 790155, 12200, 12350, 11900], ["20210707", 10900, 1748265, 11950, 12200, 10800], ["20210708", 10900, 841486, 11000, 11200, 10800], ["20210709", 10850, 586903, 10750, 11150, 10650], ["20210712", 11650, 798344, 10750, 11750, 10650], ["20210713", 11000, 1171793, 11650, 11700, 10900], ["20210714", 11150, 423734, 11000, 11200, 10950], ["20210715", 11100, 332604, 11050, 11200, 10950], ["20210716", 11300, 685712, 11050, 11500, 10800], ["20210719", 11250, 465116, 11300, 11450, 10850], ["20210720", 10950, 451293, 11000, 11200, 10600], ["20210721", 11250, 711314, 10950, 11400, 10650], ["20210722", 12950, 8054816, 11600, 13750, 11350], ["20210723", 12600, 1763116, 12950, 13400, 12400], ["20210726", 11500, 1162912, 12600, 12600, 11400], ["20210727", 11950, 851705, 11350, 11950, 11300], ["20210728", 12150, 750735, 11750, 12350, 11700], ["20210729", 12050, 486037, 12150, 12300, 11850], ["20210730", 12050, 461711, 12200, 12350, 11850], ["20210802", 12200, 436761, 11950, 12350, 11900], ["20210803", 11300, 3354942, 12200, 12750, 9990], ["20210804", 11100, 415819, 11300, 11300, 10800], ["20210805", 11200, 326937, 10950, 11300, 10950], ["20210806", 11200, 297795, 11150, 11350, 11100], ["20210809", 11150, 350698, 11200, 11400, 10900], ["20210810", 11150, 296708, 11200, 11300, 10900], ["20210811", 11050, 304299, 11050, 11250, 10800], ["20210812", 10850, 322020, 11050, 11200, 10750], ["20210813", 10800, 385951, 10700, 11000, 10400], ["20210817", 10500, 475331, 10800, 11400, 10300], ["20210818", 10550, 281833, 10350, 10800, 10300], ["20210819", 11150, 686724, 10650, 11600, 10200], ["20210820", 11000, 477409, 11250, 11350, 10600], ["20210823", 11050, 337202, 11050, 11150, 10750], ["20210824", 11000, 361914, 11050, 11350, 10850], ["20210825", 10900, 136668, 11000, 11100, 10900], ["20210826", 10800, 335792, 10900, 10900, 10500], ["20210827", 10450, 228019, 10600, 10700, 10350], ["20210830", 9900, 719719, 10450, 10500, 9740], ["20210831", 9630, 427587, 9940, 9960, 9400], ["20210901", 10100, 272525, 9620, 10250, 9620], ["20210902", 10650, 549195, 10200, 11100, 9950], ["20210903", 10500, 182747, 10650, 10900, 10450], ["20210906", 10400, 119487, 10550, 10700, 10350], ["20210907", 10050, 224752, 10500, 10500, 9990], ["20210908", 10500, 700499, 10700, 11000, 10300], ["20210909", 10250, 304289, 10500, 10700, 10000], ["20210910", 9950, 281406, 10250, 10450, 9950], ["20210913", 9500, 283136, 9830, 9900, 9440], ["20210914", 9420, 205491, 9510, 9670, 9290], ["20210915", 9150, 305573, 9280, 9420, 8990], ["20210916", 9200, 116442, 9200, 9290, 9120], ["20210917", 9040, 258660, 9200, 9200, 8810], ["20210923", 8580, 441857, 8830, 8990, 8490], ["20210924", 8850, 396658, 8600, 9200, 8600], ["20210927", 8880, 258015, 8890, 9110, 8600], ["20210928", 8920, 300038, 8970, 9050, 8630], ["20210929", 9650, 4384538, 8700, 10400, 8700], ["20210930", 9460, 359848, 9600, 9790, 9360], ["20211001", 9320, 405795, 9460, 9680, 9200], ["20211005", 9930, 953913, 9330, 10150, 9200], ["20211006", 10050, 492589, 9780, 10150, 9470], ["20211007", 10000, 329808, 9990, 10150, 9820], ["20211008", 9970, 183831, 10100, 10150, 9800], ["20211012", 9740, 175490, 9870, 9940, 9640], ["20211013", 9610, 205067, 9740, 9870, 9520], ["20211014", 9780, 190030, 9620, 9950, 9620], ["20211015", 10850, 1425616, 9950, 10950, 9950], ["20211018", 10650, 468255, 10800, 11150, 10400], ["20211019", 10650, 232152, 10600, 10850, 10500], ["20211020", 11050, 876146, 10650, 11400, 10600], ["20211021", 10800, 389035, 11000, 11350, 10600], ["20211022", 10750, 237514, 10750, 10850, 10500], ["20211025", 10450, 164367, 10700, 10850, 10450], ["20211026", 10950, 277324, 10450, 11000, 10450], ["20211027", 10600, 238937, 11000, 11150, 10550], ["20211028", 10500, 191228, 10700, 10750, 10400], ["20211029", 10450, 282684, 10350, 10900, 10250], ["20211101", 10050, 285650, 10350, 10600, 10000], ["20211102", 10200, 301958, 10050, 10400, 9940], ["20211103", 10450, 216519, 10150, 10500, 10100], ["20211104", 10700, 238213, 10400, 10750, 10250], ["20211105", 11200, 1584107, 10700, 11600, 10650], ["20211108", 11350, 512195, 11050, 11500, 10800], ["20211109", 10950, 404522, 11400, 11600, 10800], ["20211110", 10850, 241357, 10950, 11100, 10650], ["20211111", 11550, 765297, 10700, 11650, 10700], ["20211112", 12000, 1168800, 11750, 12450, 11450], ["20211115", 12550, 911426, 12050, 12600, 11900], ["20211116", 12600, 1296697, 12650, 12950, 11800], ["20211117", 12450, 2503584, 12950, 13150, 11200], ["20211118", 11100, 1431327, 11400, 11550, 10450], ["20211119", 10300, 846894, 11000, 11150, 10300], ["20211122", 10050, 825573, 10500, 10500, 9790], ["20211123", 9660, 315991, 9950, 10100, 9660], ["20211124", 10250, 541504, 9780, 10350, 9330], ["20211125", 9900, 268017, 10100, 10400, 9860], ["20211126", 9620, 338599, 9780, 9960, 9600], ["20211129", 9480, 205793, 9260, 9720, 9260], ["20211130", 9010, 286380, 9510, 9650, 8750], ["20211201", 9080, 164421, 8880, 9300, 8880], ["20211202", 9080, 210306, 9000, 9240, 8830], ["20211203", 9200, 216205, 9080, 9480, 9000], ["20211206", 9100, 92606, 9180, 9240, 9040], ["20211207", 9160, 108154, 9130, 9250, 9050], ["20211208", 9170, 137480, 9170, 9380, 9090], ["20211209", 9080, 241250, 9170, 9200, 8990], ["20211210", 9060, 177458, 9080, 9170, 8950], ["20211213", 9120, 106221, 9080, 9140, 9020], ["20211214", 9090, 167546, 9300, 9300, 9020], ["20211215", 9200, 171074, 9080, 9310, 9020], ["20211216", 9130, 157552, 9160, 9260, 9070], ["20211217", 9050, 232044, 9130, 9130, 8500], ["20211220", 9240, 399800, 9050, 9570, 8840], ["20211221", 9400, 273210, 9270, 9400, 9120], ["20211222", 9240, 217246, 9450, 9550, 9150], ["20211223", 8990, 475451, 9220, 9270, 8910], ["20211224", 9000, 252032, 8990, 9050, 8910], ["20211227", 8970, 274526, 8940, 9050, 8880], ["20211228", 9000, 414393, 8950, 9250, 8940], ["20211229", 8930, 199864, 8910, 8990, 8840], ["20211230", 8850, 544617, 8910, 8950, 8490], ["20220103", 9050, 366702, 8880, 9050, 8680], ["20220104", 9050, 151784, 8980, 9140, 8920], ["20220105", 8830, 286142, 9100, 9220, 8820], ["20220106", 8620, 228923, 8800, 8930, 8560], ["20220107", 8770, 105214, 8620, 8790, 8620], ["20220110", 8540, 158563, 8700, 8800, 8450], ["20220111", 8480, 367683, 8510, 8680, 8200], ["20220112", 8520, 117164, 8570, 8590, 8450], ["20220113", 8580, 113309, 8520, 8580, 8400], ["20220114", 8590, 95018, 8540, 8630, 8460], ["20220117", 8370, 144903, 8630, 8630, 8200], ["20220118", 8110, 183898, 8370, 8450, 8040], ["20220119", 8100, 225025, 7940, 8110, 7780], ["20220120", 8140, 66644, 8010, 8150, 7930], ["20220121", 8080, 134080, 8000, 8330, 7980], ["20220124", 7710, 160708, 8070, 8080, 7400], ["20220125", 7680, 155383, 7700, 7790, 7480], ["20220126", 7670, 78845, 7560, 7870, 7560], ["20220127", 7570, 135525, 7640, 7750, 7340], ["20220128", 7820, 252583, 7480, 7940, 7390], ["20220203", 7900, 112922, 8190, 8190, 7780], ["20220204", 7960, 67421, 7900, 7960, 7800], ["20220207", 7910, 62152, 8090, 8090, 7850], ["20220208", 7730, 116941, 7930, 7930, 7650], ["20220209", 7810, 53576, 7710, 7860, 7650], ["20220210", 7760, 45900, 7860, 7870, 7690], ["20220211", 7580, 53181, 7740, 7740, 7580], ["20220214", 7370, 60484, 7560, 7560, 7350], ["20220215", 7330, 124523, 7300, 7430, 7220], ["20220216", 7420, 77008, 7360, 7490, 7360], ["20220217", 7460, 78499, 7420, 7630, 7350], ["20220218", 7430, 58441, 7360, 7460, 7250], ["20220221", 7370, 60768, 7290, 7420, 7270], ["20220222", 7100, 115634, 7290, 7350, 7070], ["20220223", 7230, 96283, 7090, 7270, 7090], ["20220224", 7040, 82423, 7170, 7220, 7000], ["20220225", 7210, 118380, 7070, 7240, 6980], ["20220228", 7480, 62368, 7210, 7510, 7210], ["20220302", 7440, 80205, 7400, 7580, 7250], ["20220303", 7730, 135051, 7400, 7850, 7370], ["20220304", 7920, 97565, 7700, 7990, 7540], ["20220307", 7730, 127629, 7920, 7920, 7370], ["20220308", 7500, 47505, 7520, 7640, 7500], ["20220310", 7430, 103141, 7500, 7700, 7350], ["20220311", 7510, 51412, 7470, 7610, 7360], ["20220314", 7290, 82306, 7370, 7470, 7280], ["20220315", 7300, 56941, 7290, 7370, 7200], ["20220316", 7370, 24014, 7320, 7370, 7240], ["20220317", 7510, 38727, 7430, 7540, 7370], ["20220318", 7520, 33054, 7490, 7550, 7460], ["20220321", 7570, 30912, 7570, 7680, 7510], ["20220322", 7550, 33149, 7530, 7640, 7490], ["20220323", 7630, 32568, 7610, 7730, 7580], ["20220324", 7480, 49135, 7660, 7660, 7470], ["20220325", 7470, 29748, 7480, 7510, 7390], ["20220328", 7710, 126383, 7400, 7770, 7400], ["20220329", 7560, 73624, 7600, 7770, 7540], ["20220330", 7440, 76617, 7630, 7630, 7410], ["20220331", 7600, 60496, 7430, 7670, 7410], ["20220401", 7690, 49201, 7600, 7740, 7500], ["20220404", 7840, 258580, 7700, 8070, 7580], ["20220405", 7620, 102654, 7720, 7810, 7620], ["20220406", 7540, 55832, 7540, 7650, 7400], ["20220407", 7410, 75539, 7540, 7540, 7380], ["20220408", 7430, 71060, 7380, 7460, 7310], ["20220411", 7380, 35544, 7440, 7450, 7370], ["20220412", 7400, 51459, 7350, 7400, 7310], ["20220413", 7800, 116079, 7390, 7800, 7390], ["20220414", 7570, 92648, 7740, 7740, 7570], ["20220415", 7520, 56703, 7500, 7540, 7420], ["20220418", 7360, 60030, 7480, 7510, 7200], ["20220419", 7450, 46411, 7360, 7570, 7320], ["20220420", 7490, 115961, 7450, 7660, 7400], ["20220421", 7210, 243049, 7490, 7500, 7200], ["20220422", 7240, 59768, 7110, 7280, 7110], ["20220425", 7120, 102984, 7200, 7210, 7050], ["20220426", 7190, 60007, 7070, 7190, 7060], ["20220427", 7160, 43863, 7020, 7170, 7020], ["20220428", 7120, 34195, 7160, 7190, 7060], ["20220429", 7230, 37192, 7070, 7230, 7070], ["20220502", 7200, 38522, 7190, 7280, 7030], ["20220503", 7120, 65406, 7150, 7210, 7080], ["20220504", 7110, 60898, 7080, 7220, 7040], ["20220506", 7010, 44423, 7090, 7090, 7000], ["20220509", 6740, 252778, 6980, 7010, 6390], ["20220510", 6920, 347759, 6560, 6920, 6150], ["20220511", 6690, 86867, 6780, 6850, 6610], ["20220512", 6450, 160558, 6560, 6670, 6260], ["20220513", 6670, 76588, 6380, 6690, 6380], ["20220516", 6790, 104788, 6860, 6880, 6600], ["20220517", 6780, 49632, 6880, 6880, 6600], ["20220518", 6680, 56652, 6740, 6850, 6640], ["20220519", 6600, 73415, 6570, 6750, 6490], ["20220520", 6610, 29040, 6600, 6650, 6550], ["20220523", 6580, 69005, 6590, 6610, 6510], ["20220524", 6360, 74459, 6530, 6530, 6360], ["20220525", 6380, 59407, 6460, 6490, 6320], ["20220526", 6560, 198319, 6280, 6800, 6280], ["20220527", 6530, 78225, 6560, 6660, 6420], ["20220530", 6450, 47138, 6550, 6580, 6450], ["20220531", 6490, 42740, 6560, 6560, 6410], ["20220602", 6680, 146238, 6550, 6770, 6550], ["20220603", 6750, 54946, 6740, 6760, 6640], ["20220607", 6740, 59930, 6740, 6800, 6550], ["20220608", 6620, 38243, 6680, 6700, 6550], ["20220609", 6600, 47360, 6550, 6680, 6400], ["20220610", 6680, 49844, 6600, 6780, 6450], ["20220613", 6590, 80112, 6560, 6740, 6300], ["20220614", 6340, 98752, 6400, 6510, 6210], ["20220615", 5990, 149277, 6270, 6330, 5940], ["20220616", 5990, 136667, 6000, 6140, 5750], ["20220617", 5990, 86668, 5810, 6000, 5730], ["20220620", 5600, 61426, 5990, 6030, 5510], ["20220621", 5570, 98298, 5510, 5750, 5330], ["20220622", 5200, 78831, 5520, 5650, 5190], ["20220623", 4980, 146775, 5140, 5300, 4945], ["20220624", 5160, 58475, 4855, 5180, 4855], ["20220627", 5330, 55118, 5160, 5460, 5160], ["20220628", 5550, 32477, 5280, 5550, 5280], ["20220629", 5490, 24641, 5470, 5580, 5370], ["20220630", 5350, 23620, 5410, 5460, 5300], ["20220701", 5340, 16823, 5350, 5400, 5190], ["20220704", 5280, 19787, 5400, 5440, 5150], ["20220705", 5370, 26900, 5220, 5370, 5190], ["20220706", 5350, 26427, 5310, 5470, 5310], ["20220707", 5420, 23650, 5450, 5450, 5260], ["20220708", 6030, 783991, 5380, 6550, 5380], ["20220711", 5810, 87102, 6180, 6180, 5810], ["20220712", 5770, 52615, 5760, 5810, 5620], ["20220713", 5890, 60815, 5710, 6000, 5710], ["20220714", 5860, 28653, 5890, 5940, 5720], ["20220715", 5800, 42954, 5840, 5840, 5580], ["20220718", 5860, 19587, 5790, 5930, 5730], ["20220719", 5870, 16231, 5860, 5890, 5760], ["20220720", 5900, 45715, 5960, 6030, 5870], ["20220721", 6000, 36177, 5920, 6030, 5900], ["20220722", 5900, 24872, 6010, 6020, 5850], ["20220725", 5870, 24375, 5940, 5940, 5700], ["20220726", 5850, 16463, 5810, 5930, 5800], ["20220727", 5990, 43249, 5780, 6020, 5730], ["20220728", 5930, 18651, 6050, 6050, 5880], ["20220729", 5930, 20568, 5930, 6010, 5840], ["20220801", 5940, 19445, 5890, 5940, 5870], ["20220802", 5950, 21340, 5950, 5970, 5870], ["20220803", 5960, 29534, 5890, 5970, 5870], ["20220804", 6030, 47506, 5980, 6090, 5900], ["20220805", 6180, 162930, 6010, 6490, 6010], ["20220808", 6490, 930294, 6180, 6750, 6060], ["20220809", 6360, 78894, 6420, 6530, 6350], ["20220810", 6300, 39922, 6340, 6340, 6200], ["20220811", 6140, 89208, 6240, 6360, 6110], ["20220812", 6150, 58587, 6100, 6190, 6100], ["20220816", 6180, 62065, 6010, 6190, 6010], ["20220817", 6150, 37576, 6260, 6260, 6090], ["20220818", 6140, 30036, 6110, 6150, 6070], ["20220819", 6190, 44838, 6120, 6200, 6050], ["20220822", 6130, 21420, 6180, 6270, 6010], ["20220823", 5920, 53010, 6050, 6090, 5920], ["20220824", 5920, 46348, 5890, 6070, 5810], ["20220825", 5970, 35122, 5890, 6040, 5890], ["20220826", 5920, 27190, 5970, 6010, 5910], ["20220829", 5960, 35070, 5910, 5960, 5720], ["20220830", 6100, 50436, 5990, 6150, 5920], ["20220831", 6180, 39731, 6080, 6200, 6030], ["20220901", 6120, 45010, 6200, 6210, 6060], ["20220902", 6190, 34232, 6110, 6210, 6070], ["20220905", 6210, 39691, 6190, 6230, 6070], ["20220906", 6280, 41321, 6170, 6280, 6170], ["20220907", 6100, 35486, 6220, 6260, 6060], ["20220908", 6180, 23305, 6120, 6230, 6090], ["20220913", 6210, 28526, 6200, 6240, 6140], ["20220914", 6190, 86951, 6000, 6480, 6000], ["20220915", 6080, 546227, 6250, 6690, 6060], ["20220916", 6090, 70529, 6040, 6180, 6000], ["20220919", 6050, 55160, 5990, 6050, 5850], ["20220920", 6100, 59723, 5940, 6170, 5920], ["20220921", 5980, 22691, 5980, 6050, 5920], ["20220922", 5880, 19260, 5900, 5950, 5810], ["20220923", 5760, 34712, 5830, 5880, 5700], ["20220926", 5580, 64145, 5710, 5800, 5300], ["20220927", 5360, 58653, 5300, 5610, 5200], ["20220928", 5010, 77838, 5270, 5300, 4955], ["20220929", 5110, 489107, 5010, 5790, 4980], ["20220930", 4960, 60520, 5060, 5070, 4955], ["20221004", 5000, 41014, 4965, 5050, 4965], ["20221005", 4995, 23739, 5110, 5110, 4965], ["20221006", 5230, 142099, 5000, 5390, 5000], ["20221007", 5230, 14281, 5240, 5260, 5120], ["20221011", 4880, 72831, 5020, 5130, 4870], ["20221012", 4900, 22717, 4850, 4970, 4800], ["20221013", 4875, 56723, 4810, 4990, 4800], ["20221014", 5170, 105485, 4900, 5200, 4875], ["20221017", 5380, 96343, 5130, 5480, 5120], ["20221018", 5500, 235364, 5760, 6100, 5380], ["20221019", 5400, 41845, 5460, 5570, 5330], ["20221020", 5390, 17038, 5320, 5420, 5300], ["20221021", 5460, 49454, 5320, 5660, 5210], ["20221024", 5330, 48048, 5450, 5680, 5320], ["20221025", 5270, 46577, 5240, 5350, 5110], ["20221026", 5390, 30813, 5280, 5480, 5260], ["20221027", 5450, 19554, 5380, 5460, 5320], ["20221028", 5510, 58417, 5380, 5560, 5380], ["20221031", 5480, 16846, 5580, 5580, 5440], ["20221101", 5560, 22559, 5480, 5570, 5380], ["20221102", 5600, 15785, 5560, 5600, 5470], ["20221103", 5700, 49441, 5540, 5770, 5480], ["20221104", 5510, 17382, 5700, 5720, 5510], ["20221107", 5320, 47768, 5510, 5530, 5300], ["20221108", 5200, 55730, 5310, 5350, 5200], ["20221109", 5200, 30084, 5230, 5280, 5190], ["20221110", 5060, 83398, 5190, 5200, 4950], ["20221111", 5080, 82404, 5200, 5200, 5020], ["20221114", 5060, 68920, 5100, 5160, 5030], ["20221115", 5060, 108527, 5030, 5100, 5000], ["20221116", 5090, 94256, 5100, 5200, 5040], ["20221117", 5040, 99304, 5120, 5140, 5020], ["20221118", 5050, 37173, 5050, 5080, 5000], ["20221121", 5010, 52137, 5040, 5040, 4975], ["20221122", 4955, 47125, 4995, 5040, 4950], ["20221123", 5040, 33468, 4960, 5070, 4955], ["20221124", 5100, 42624, 5090, 5110, 5040], ["20221125", 5080, 24061, 5090, 5300, 5050], ["20221128", 5030, 26646, 5140, 5140, 5010], ["20221129", 5050, 34072, 5010, 5100, 4980], ["20221130", 5100, 17528, 5050, 5100, 5000], ["20221201", 5090, 20971, 5160, 5160, 5060], ["20221202", 5090, 32347, 5130, 5160, 5040], ["20221205", 5100, 29657, 5080, 5130, 5050], ["20221206", 5020, 21368, 5090, 5090, 4990], ["20221207", 5060, 17870, 5000, 5060, 4980], ["20221208", 5050, 19563, 5070, 5070, 5010], ["20221209", 5040, 16604, 5040, 5100, 5010], ["20221212", 5030, 22176, 5030, 5050, 4990], ["20221213", 5050, 12194, 5010, 5050, 4995], ["20221214", 5060, 28394, 5050, 5070, 5010], ["20221215", 5050, 12503, 5050, 5060, 5010], ["20221216", 5070, 17504, 5010, 5070, 5000], ["20221219", 5060, 54247, 5020, 5070, 4990], ["20221220", 5030, 33450, 5170, 5170, 5000], ["20221221", 5030, 31831, 5010, 5080, 5000], ["20221222", 5070, 35946, 5080, 5090, 4995], ["20221223", 4990, 66269, 5070, 5080, 4910], ["20221226", 5010, 98416, 4995, 5050, 4985], ["20221227", 5090, 135997, 5020, 5110, 4995], ["20221228", 4955, 49312, 5020, 5020, 4950], ["20221229", 4840, 70143, 4955, 4955, 4835], ["20230102", 4725, 69463, 4840, 4890, 4650], ["20230103", 4750, 68460, 4625, 4880, 4600], ["20230104", 4800, 26824, 4670, 4870, 4670], ["20230105", 4725, 16332, 4800, 4840, 4725], ["20230106", 4730, 49554, 4650, 4760, 4600], ["20230109", 4775, 46339, 4700, 4830, 4685], ["20230110", 4775, 10250, 4750, 4820, 4750], ["20230111", 4750, 34204, 4775, 4805, 4730], ["20230112", 4750, 19580, 4725, 4785, 4710], ["20230113", 4700, 83952, 4715, 4785, 4695], ["20230116", 4735, 39353, 4705, 4790, 4705], ["20230117", 4815, 38203, 4775, 4840, 4750], ["20230118", 4845, 20596, 4870, 4870, 4780], ["20230119", 4830, 15011, 4835, 4850, 4770], ["20230120", 4820, 17028, 4830, 4850, 4645], ["20230125", 4820, 11584, 4820, 4850, 4785], ["20230126", 4795, 27350, 4820, 4835, 4775], ["20230127", 4800, 29972, 4830, 4830, 4785], ["20230130", 4770, 15120, 4775, 4820, 4760], ["20230131", 4790, 26446, 4790, 4820, 4765], ["20230201", 4800, 9448, 4845, 4845, 4770], ["20230202", 4795, 69061, 4855, 4855, 4770], ["20230203", 4795, 39539, 4840, 4840, 4765], ["20230206", 4850, 194386, 4800, 5100, 4750], ["20230207", 4975, 71392, 4830, 5030, 4805], ["20230208", 4945, 56537, 4975, 5020, 4900], ["20230209", 4880, 31652, 4965, 4965, 4870], ["20230210", 4800, 33797, 4930, 4930, 4775], ["20230213", 4760, 28067, 4800, 4820, 4755], ["20230214", 4760, 18410, 4770, 4785, 4755], ["20230215", 4715, 46624, 4770, 4805, 4695], ["20230216", 4765, 61992, 4740, 4830, 4680], ["20230217", 4735, 18159, 4785, 4820, 4720], ["20230220", 4745, 21655, 4710, 4755, 4695], ["20230221", 4795, 19765, 4720, 4830, 4720], ["20230222", 4775, 18274, 4795, 4815, 4715], ["20230223", 4765, 29035, 4775, 4775, 4730], ["20230224", 4730, 30635, 4780, 4780, 4710], ["20230227", 4695, 42407, 4735, 4735, 4625], ["20230228", 4715, 27325, 4695, 4715, 4630], ["20230302", 4745, 28357, 4740, 4745, 4670], ["20230303", 4750, 96394, 4745, 4870, 4700], ["20230306", 4710, 33829, 4745, 4760, 4685], ["20230307", 4790, 50661, 4680, 4790, 4650], ["20230308", 4700, 22108, 4745, 4790, 4680], ["20230309", 4740, 40766, 4670, 4740, 4625], ["20230310", 4660, 25373, 4705, 4720, 4645], ["20230313", 4585, 46948, 4560, 4650, 4495], ["20230314", 4340, 174844, 4575, 4575, 4250], ["20230315", 4480, 28131, 4340, 4490, 4315], ["20230316", 4500, 34402, 4480, 4545, 4450], ["20230317", 4550, 16290, 4500, 4580, 4500], ["20230320", 4520, 13256, 4550, 4550, 4455], ["20230321", 4500, 10956, 4520, 4535, 4455], ["20230322", 4495, 13500, 4515, 4515, 4415], ["20230323", 4500, 73472, 4390, 4520, 4390], ["20230324", 4615, 31371, 4475, 4645, 4405], ["20230327", 4690, 29542, 4610, 4700, 4515], ["20230328", 4670, 17504, 4635, 4690, 4620], ["20230329", 4675, 21138, 4665, 4685, 4605], ["20230330", 4675, 78338, 4670, 4705, 4595], ["20230331", 4690, 30608, 4660, 4700, 4605], ["20230403", 4625, 25255, 4655, 4665, 4600], ["20230404", 4675, 68595, 4625, 4675, 4560], ["20230405", 4740, 98143, 4680, 4740, 4640], ["20230406", 4815, 62121, 4740, 4840, 4660], ["20230407", 4805, 47256, 4815, 4835, 4760], ["20230410", 4705, 28469, 4810, 4810, 4695], ["20230411", 4730, 102471, 4725, 4750, 4590], ["20230412", 4830, 65817, 4690, 4875, 4680], ["20230413", 4825, 55491, 4810, 4850, 4755], ["20230414", 4915, 119797, 4865, 4940, 4815], ["20230417", 4910, 9873, 4900, 4945, 4885], ["20230418", 4805, 58458, 4860, 4910, 4765], ["20230419", 4810, 48323, 4830, 4950, 4770], ["20230420", 4805, 14701, 4795, 4905, 4700], ["20230421", 4685, 33646, 4755, 4755, 4680], ["20230424", 4690, 56220, 4660, 4715, 4625], ["20230425", 4570, 34417, 4670, 4670, 4540], ["20230426", 4540, 31365, 4570, 4570, 4505], ["20230427", 4610, 41554, 4540, 4610, 4450], ["20230428", 4640, 32643, 4700, 4730, 4600], ["20230502", 4725, 37713, 4640, 4740, 4570], ["20230503", 4720, 18410, 4625, 4740, 4625], ["20230504", 5010, 444343, 4745, 5250, 4680], ["20230508", 5060, 130712, 5010, 5330, 4900], ["20230509", 5110, 171222, 5040, 5260, 4980], ["20230510", 4825, 303379, 4810, 5090, 4755], ["20230511", 4730, 246803, 4745, 4840, 4655], ["20230512", 4625, 112600, 4745, 4745, 4540], ["20230515", 4515, 68292, 4625, 4655, 4480], ["20230516", 4570, 88725, 4500, 4655, 4500], ["20230517", 4585, 26147, 4570, 4610, 4530], ["20230518", 4615, 22765, 4625, 4625, 4550], ["20230519", 4570, 36111, 4625, 4625, 4560], ["20230522", 4610, 15924, 4570, 4620, 4545], ["20230523", 4600, 24658, 4575, 4605, 4560], ["20230524", 4515, 104877, 4600, 4600, 4480], ["20230525", 4515, 20621, 4490, 4535, 4490], ["20230526", 4495, 23296, 4515, 4555, 4485], ["20230530", 4515, 18439, 4490, 4535, 4490], ["20230531", 4515, 21780, 4510, 4550, 4510], ["20230601", 4520, 38327, 4525, 4555, 4490], ["20230602", 4565, 19044, 4575, 4580, 4540], ["20230605", 4605, 23064, 4580, 4605, 4550], ["20230607", 4575, 71751, 4570, 4625, 4540], ["20230608", 4595, 22199, 4580, 4595, 4540], ["20230609", 4630, 34968, 4610, 4640, 4600], ["20230612", 4625, 25246, 4625, 4645, 4570], ["20230613", 4655, 77085, 4630, 4655, 4565], ["20230614", 4635, 28157, 4635, 4650, 4590], ["20230615", 4605, 43585, 4625, 4625, 4555], ["20230616", 4675, 49870, 4605, 4710, 4580], ["20230619", 4720, 49154, 4685, 4765, 4665], ["20230620", 4710, 32936, 4700, 4745, 4680], ["20230621", 4615, 40618, 4705, 4705, 4610], ["20230622", 4600, 42311, 4610, 4620, 4545], ["20230623", 4560, 41483, 4590, 4590, 4550], ["20230626", 4565, 23336, 4555, 4565, 4505], ["20230627", 4570, 22851, 4565, 4585, 4505], ["20230628", 4600, 30907, 4555, 4600, 4525], ["20230629", 4650, 30201, 4545, 4655, 4545], ["20230630", 4610, 14297, 4640, 4650, 4585], ["20230703", 4620, 12424, 4660, 4660, 4605], ["20230704", 4615, 18885, 4610, 4650, 4580], ["20230705", 4690, 76269, 4610, 4715, 4565], ["20230706", 4695, 35102, 4700, 4710, 4615], ["20230707", 4600, 127553, 4420, 4645, 4420], ["20230710", 4575, 74066, 4555, 4580, 4480], ["20230711", 4520, 36909, 4575, 4600, 4505], ["20230712", 4530, 23288, 4525, 4565, 4495], ["20230713", 4535, 29805, 4575, 4620, 4505], ["20230714", 4535, 34120, 4535, 4575, 4470], ["20230717", 4445, 82545, 4530, 4545, 4420], ["20230718", 4350, 103748, 4430, 4450, 4310], ["20230719", 4230, 100144, 4255, 4305, 4200], ["20230720", 4215, 34726, 4230, 4270, 4160], ["20230721", 4260, 46415, 4155, 4260, 4155], ["20230724", 4290, 40878, 4255, 4290, 4170], ["20230725", 4200, 25981, 4285, 4290, 4190], ["20230726", 4035, 111925, 4155, 4165, 3850], ["20230727", 4140, 25814, 4020, 4140, 3960], ["20230728", 4100, 20838, 4055, 4195, 4055], ["20230731", 4100, 10628, 4140, 4140, 4065], ["20230801", 4165, 42696, 4100, 4230, 4065], ["20230802", 4190, 26157, 4165, 4270, 4060], ["20230803", 4160, 14540, 4140, 4210, 4105], ["20230804", 4145, 43207, 4160, 4205, 4095], ["20230807", 4240, 61175, 4145, 4300, 4135], ["20230808", 4370, 91661, 4240, 4375, 4165], ["20230809", 4525, 99406, 4380, 4535, 4310], ["20230810", 4450, 48075, 4525, 4545, 4375], ["20230811", 4415, 27431, 4450, 4450, 4365], ["20230814", 4390, 19483, 4390, 4410, 4300], ["20230816", 4255, 64249, 4350, 4370, 4195], ["20230817", 4180, 24871, 4250, 4250, 4110], ["20230818", 4220, 10086, 4160, 4250, 4070], ["20230821", 4120, 25568, 4220, 4285, 4105], ["20230822", 4140, 21109, 4125, 4195, 4095], ["20230823", 4090, 43359, 4095, 4215, 4055], ["20230824", 4185, 35851, 4090, 4190, 4050], ["20230825", 4130, 13214, 4185, 4185, 4110], ["20230828", 4135, 28960, 4135, 4185, 4110], ["20230829", 4070, 69541, 4225, 4245, 3955], ["20230830", 4130, 130107, 4085, 4200, 3985], ["20230831", 4135, 14719, 4135, 4150, 4070], ["20230901", 4150, 21923, 4135, 4155, 4065], ["20230904", 4120, 22311, 4155, 4155, 4090], ["20230905", 4160, 23566, 4145, 4175, 4115], ["20230906", 4185, 35362, 4165, 4195, 4120], ["20230907", 4155, 21912, 4165, 4185, 4070], ["20230908", 4100, 29458, 4105, 4115, 4050], ["20230911", 4120, 45495, 4100, 4130, 4055], ["20230912", 4150, 41304, 4145, 4190, 4120], ["20230913", 4150, 13187, 4120, 4175, 4120], ["20230914", 4185, 23475, 4150, 4230, 4135], ["20230915", 4230, 17133, 4230, 4230, 4150], ["20230918", 4175, 9744, 4185, 4230, 4175], ["20230919", 4255, 20443, 4230, 4280, 4185], ["20230920", 4385, 49816, 4240, 4390, 4240], ["20230921", 4800, 2855217, 4500, 5300, 4405], ["20230922", 4420, 279840, 4600, 4690, 4210], ["20230925", 4265, 149170, 4450, 4485, 4265], ["20230926", 4425, 237651, 4265, 4595, 4250], ["20230927", 4460, 68337, 4625, 4625, 4305], ["20231004", 4315, 95645, 4450, 4530, 4310], ["20231005", 4350, 70456, 4330, 4495, 4330], ["20231006", 4450, 44677, 4330, 4485, 4330], ["20231010", 4390, 61321, 4465, 4590, 4325], ["20231011", 4440, 43179, 4410, 4485, 4390], ["20231012", 4420, 67907, 4440, 4490, 4370], ["20231013", 4345, 59240, 4410, 4420, 4280], ["20231016", 4285, 72931, 4340, 4345, 4160], ["20231017", 4445, 269633, 4255, 4680, 4255], ["20231018", 4460, 46656, 4405, 4545, 4400], ["20231019", 4300, 64972, 4455, 4455, 4200], ["20231020", 4125, 53870, 4290, 4300, 4105], ["20231023", 4035, 232059, 3825, 4120, 3825], ["20231024", 4135, 36231, 4000, 4140, 3990], ["20231025", 4155, 29875, 4155, 4200, 4080], ["20231026", 4005, 34014, 4055, 4170, 4000], ["20231027", 4030, 10415, 4000, 4085, 4000], ["20231030", 4040, 8704, 4025, 4150, 3970], ["20231031", 3985, 21114, 4020, 4090, 3970], ["20231101", 4010, 4832, 3960, 4045, 3960], ["20231102", 4070, 18117, 4015, 4140, 4015], ["20231103", 4080, 33997, 4135, 4140, 4015], ["20231106", 4080, 36396, 4080, 4090, 4040], ["20231107", 4060, 28050, 4030, 4080, 3995], ["20231108", 4065, 40500, 4060, 4130, 4040], ["20231109", 4005, 40809, 4125, 4125, 4005], ["20231110", 4000, 29414, 4000, 4035, 3980], ["20231113", 4000, 19358, 4000, 4050, 3980], ["20231114", 4020, 13391, 3995, 4030, 3975], ["20231115", 4030, 36546, 4080, 4080, 3995], ["20231116", 4125, 50721, 4065, 4135, 4030], ["20231117", 4125, 21275, 4120, 4130, 4075], ["20231120", 4130, 17269, 4130, 4145, 4070], ["20231121", 4130, 12883, 4185, 4185, 4110], ["20231122", 4120, 56036, 4125, 4180, 4080], ["20231123", 4130, 41684, 4120, 4140, 4095], ["20231124", 4225, 39720, 4130, 4245, 4130], ["20231127", 4245, 19753, 4225, 4250, 4155], ["20231128", 4295, 34303, 4245, 4330, 4210], ["20231129", 4285, 17492, 4295, 4310, 4250], ["20231130", 4315, 13830, 4285, 4315, 4230], ["20231201", 4320, 169909, 4245, 4345, 4220], ["20231204", 4300, 18792, 4295, 4400, 4215], ["20231205", 4295, 16295, 4305, 4350, 4200], ["20231206", 4220, 20785, 4255, 4320, 4220], ["20231207", 4225, 17111, 4230, 4290, 4170], ["20231208", 4270, 9076, 4225, 4290, 4180], ["20231211", 4290, 19417, 4270, 4295, 4205], ["20231212", 4290, 10498, 4265, 4335, 4260], ["20231213", 4320, 24316, 4295, 4355, 4215], ["20231214", 4270, 36920, 4320, 4400, 4250], ["20231215", 4280, 8904, 4240, 4370, 4240], ["20231218", 4315, 39041, 4280, 4335, 4225], ["20231219", 4300, 8490, 4280, 4320, 4260], ["20231220", 4300, 21735, 4250, 4305, 4245], ["20231221", 4270, 13269, 4255, 4300, 4240], ["20231222", 4280, 41304, 4270, 4300, 4250], ["20231226", 4355, 51146, 4250, 4415, 4250], ["20231227", 4330, 37533, 4350, 4350, 4230], ["20231228", 4335, 52253, 4320, 4375, 4255], ["20240102", 4265, 25627, 4335, 4385, 4250], ["20240103", 4225, 13892, 4220, 4270, 4220], ["20240104", 4165, 27347, 4230, 4235, 4165], ["20240105", 4100, 28876, 4130, 4290, 4100], ["20240108", 4090, 55350, 4140, 4185, 3995], ["20240109", 4120, 18013, 4050, 4150, 4050], ["20240110", 4040, 31942, 4060, 4080, 4040], ["20240111", 4050, 17590, 4050, 4130, 4040], ["20240112", 4070, 22699, 4050, 4120, 4050], ["20240115", 4075, 14543, 4065, 4160, 4055], ["20240116", 4090, 45390, 4075, 4185, 4045], ["20240117", 4050, 18418, 4080, 4080, 4035], ["20240118", 4055, 21843, 4045, 4170, 4030], ["20240119", 4035, 19426, 4020, 4100, 4020], ["20240122", 4060, 29229, 4060, 4065, 4015], ["20240123", 4035, 8773, 4060, 4095, 4030], ["20240124", 4020, 17028, 4050, 4050, 4005], ["20240125", 4015, 16054, 4050, 4065, 4010], ["20240126", 4020, 12016, 4015, 4055, 4015], ["20240129", 4020, 23597, 4020, 4060, 4015], ["20240130", 4025, 26789, 4015, 4065, 4000], ["20240131", 4000, 36499, 4020, 4065, 3995], ["20240201", 4045, 893094, 3990, 4385, 3985], ["20240202", 4115, 76928, 4060, 4190, 4055], ["20240205", 4080, 45281, 4120, 4135, 4055], ["20240206", 4090, 35745, 4115, 4125, 4060], ["20240207", 4095, 28315, 4095, 4120, 4080], ["20240208", 4075, 43013, 4125, 4125, 4060], ["20240213", 4230, 187990, 4120, 4300, 4085], ["20240214", 4190, 49587, 4200, 4230, 4140], ["20240215", 4190, 55994, 4150, 4270, 4150], ["20240216", 4180, 21395, 4190, 4245, 4170], ["20240219", 4260, 53086, 4220, 4275, 4180], ["20240220", 4225, 20693, 4230, 4260, 4210], ["20240221", 4200, 25023, 4215, 4250, 4190], ["20240222", 4150, 27160, 4200, 4225, 4150], ["20240223", 4070, 81942, 4110, 4155, 4050], ["20240226", 4090, 58583, 4060, 4145, 4020], ["20240227", 4020, 67355, 4020, 4075, 4020], ["20240228", 4015, 20231, 4020, 4030, 4005], ["20240229", 4040, 13610, 4015, 4040, 4010], ["20240304", 4040, 17721, 4020, 4065, 4020], ["20240305", 4025, 19131, 4065, 4085, 4020], ["20240306", 4005, 31014, 3990, 4060, 3985], ["20240307", 4005, 25724, 3985, 4025, 3985], ["20240308", 4030, 20186, 3995, 4050, 3990], ["20240311", 4015, 14707, 4005, 4040, 4000], ["20240312", 4010, 17511, 4010, 4055, 4000], ["20240313", 4010, 9452, 4035, 4040, 3995], ["20240314", 4015, 24869, 4005, 4025, 3990], ["20240315", 3995, 37570, 4005, 4020, 3945], ["20240318", 3985, 4592, 3990, 4010, 3985], ["20240319", 3965, 30537, 3970, 3990, 3940], ["20240320", 3935, 45580, 3965, 3985, 3910], ["20240321", 3940, 26271, 3930, 3955, 3915], ["20240322", 3900, 62458, 3935, 3935, 3890], ["20240325", 3940, 32176, 3900, 3965, 3890], ["20240326", 3965, 13236, 3980, 3980, 3910], ["20240327", 3965, 17805, 3930, 3975, 3920], ["20240328", 3940, 19924, 3930, 3980, 3915], ["20240329", 3925, 21507, 3940, 3960, 3915], ["20240401", 3925, 19581, 3920, 3965, 3915], ["20240402", 3910, 16279, 3960, 3960, 3905], ["20240403", 3910, 20386, 3910, 3960, 3880], ["20240404", 3890, 32244, 3860, 3950, 3860], ["20240405", 3880, 15864, 3870, 3900, 3865], ["20240408", 3850, 13813, 3860, 3895, 3840], ["20240409", 3840, 10400, 3860, 3870, 3830], ["20240411", 3830, 29820, 3830, 3840, 3800], ["20240412", 3825, 41053, 3810, 3850, 3775], ["20240415", 3820, 4337, 3800, 3845, 3790], ["20240416", 3775, 56296, 3800, 3845, 3685], ["20240417", 3780, 24394, 3780, 3780, 3710], ["20240418", 3795, 12548, 3715, 3800, 3715], ["20240419", 3745, 27188, 3795, 3805, 3700], ["20240422", 3720, 29642, 3710, 3785, 3690], ["20240423", 3750, 23391, 3720, 3800, 3720], ["20240424", 3825, 20580, 3735, 3825, 3735], ["20240425", 3830, 6638, 3825, 3860, 3820], ["20240426", 3855, 29351, 3830, 3880, 3780], ["20240429", 3865, 12002, 3840, 3875, 3810], ["20240430", 3890, 12216, 3825, 3895, 3825], ["20240502", 3935, 16834, 3890, 3950, 3890], ["20240503", 3905, 13544, 3935, 3945, 3895], ["20240507", 3920, 15795, 3915, 3945, 3900], ["20240508", 3950, 12813, 3940, 3960, 3920], ["20240509", 3950, 13641, 3915, 3960, 3905], ["20240510", 4100, 117582, 3950, 4155, 3920], ["20240513", 4105, 39658, 4090, 4150, 4075], ["20240514", 4135, 49515, 4100, 4155, 4085], ["20240516", 4100, 29382, 4100, 4165, 4085], ["20240517", 4270, 148691, 4135, 4305, 4120], ["20240520", 4420, 191982, 4300, 4500, 4300], ["20240521", 4420, 40327, 4380, 4445, 4360], ["20240522", 4260, 83011, 4410, 4410, 4250], ["20240523", 4240, 49324, 4260, 4295, 4170], ["20240524", 4130, 115586, 4235, 4240, 4040], ["20240527", 4090, 44459, 4145, 4145, 4070], ["20240528", 4040, 53983, 4095, 4130, 4005], ["20240529", 4015, 67954, 4040, 4090, 3985], ["20240530", 4085, 27015, 4040, 4100, 3985], ["20240531", 4065, 28422, 4100, 4115, 4050], ["20240603", 4180, 60462, 4065, 4180, 4065], ["20240604", 4190, 83483, 4100, 4195, 4030], ["20240605", 4055, 71461, 4185, 4185, 4040], ["20240607", 4060, 128698, 4020, 4300, 4010], ["20240610", 4115, 64904, 4050, 4185, 4015], ["20240611", 4095, 22683, 4060, 4185, 4060], ["20240612", 4025, 74430, 4090, 4095, 4015], ["20240613", 4090, 30094, 4025, 4095, 4025], ["20240614", 4030, 45757, 4095, 4115, 4025], ["20240617", 4025, 52139, 4030, 4050, 4010], ["20240618", 4035, 36120, 4025, 4070, 4005], ["20240619", 4005, 41703, 4035, 4050, 4000], ["20240620", 4075, 38852, 4005, 4080, 4000], ["20240621", 4030, 15026, 4040, 4075, 4030], ["20240624", 4065, 39556, 4030, 4070, 4000], ["20240625", 4055, 6437, 4065, 4065, 4015], ["20240626", 4040, 60189, 4050, 4050, 4000], ["20240627", 4045, 43620, 4055, 4065, 4005], ["20240628", 4020, 87642, 4045, 4070, 4000], ["20240701", 4025, 41444, 4035, 4050, 4005], ["20240702", 4005, 24911, 4005, 4055, 4000], ["20240703", 4025, 50093, 4030, 4065, 4005], ["20240704", 4005, 65818, 4025, 4045, 3990], ["20240705", 3960, 128950, 3995, 4030, 3915], ["20240708", 3940, 38367, 3960, 3975, 3930], ["20240709", 3995, 36243, 3925, 4030, 3925], ["20240710", 4020, 45683, 3990, 4095, 3955], ["20240711", 4030, 42552, 4010, 4045, 4000], ["20240712", 4015, 27708, 4030, 4045, 4015], ["20240715", 4120, 77889, 4025, 4135, 4020], ["20240716", 4120, 105275, 4110, 4170, 4060], ["20240717", 4115, 39028, 4160, 4160, 4045], ["20240718", 4050, 12585, 4075, 4100, 4035], ["20240719", 4070, 37055, 4045, 4075, 4000], ["20240722", 3985, 30924, 4030, 4050, 3980], ["20240723", 4015, 25396, 3985, 4045, 3980], ["20240724", 4010, 42054, 3950, 4055, 3950], ["20240725", 3955, 35684, 4010, 4010, 3950], ["20240726", 4000, 36064, 3955, 4000, 3935], ["20240729", 4000, 18745, 4000, 4025, 3970], ["20240730", 3990, 20247, 4000, 4005, 3960], ["20240731", 3965, 16125, 3950, 4005, 3950], ["20240801", 4010, 22445, 3985, 4010, 3950], ["20240802", 3940, 38568, 4005, 4030, 3900], ["20240805", 3585, 90353, 3870, 4000, 3535], ["20240806", 3750, 116514, 3650, 3875, 3645], ["20240807", 3830, 41243, 3750, 3925, 3750], ["20240808", 3850, 24684, 3830, 3910, 3765], ["20240809", 3910, 22323, 3870, 3925, 3845], ["20240812", 3880, 23805, 3910, 3950, 3860], ["20240813", 3835, 27867, 3880, 3880, 3805], ["20240814", 4000, 78281, 3835, 4110, 3825], ["20240816", 4230, 645412, 4025, 4530, 3980], ["20240819", 4220, 98802, 4230, 4285, 4155], ["20240820", 4480, 185758, 4220, 4480, 4220], ["20240821", 4305, 58116, 4475, 4475, 4230], ["20240822", 4320, 75667, 4300, 4450, 4250], ["20240823", 4285, 35069, 4320, 4365, 4250], ["20240826", 4225, 35953, 4285, 4295, 4170], ["20240827", 4210, 21933, 4230, 4230, 4140], ["20240828", 4155, 40732, 4210, 4235, 4135], ["20240829", 4160, 30705, 4150, 4200, 4115], ["20240830", 4160, 56171, 4160, 4205, 4125], ["20240902", 4150, 44218, 4120, 4165, 4115], ["20240903", 4115, 18935, 4150, 4155, 4115], ["20240904", 4020, 72667, 4055, 4150, 3985], ["20240905", 4070, 61033, 4050, 4165, 4020], ["20240906", 4005, 31389, 4070, 4070, 3990], ["20240909", 4040, 46605, 4005, 4065, 3940], ["20240910", 4040, 23306, 4040, 4070, 3995], ["20240911", 3995, 35255, 4040, 4080, 3995], ["20240912", 4045, 10643, 4000, 4070, 4000], ["20240913", 4070, 38140, 4035, 4070, 4015], ["20240919", 4040, 17922, 4090, 4095, 4005], ["20240920", 4110, 48318, 4040, 4145, 4040], ["20240923", 4230, 55649, 4100, 4255, 4090], ["20240924", 4200, 20589, 4230, 4230, 4175], ["20240925", 4185, 31391, 4200, 4235, 4160], ["20240926", 4265, 17173, 4185, 4270, 4160], ["20240927", 4280, 27859, 4265, 4325, 4260], ["20240930", 4240, 16682, 4300, 4300, 4230], ["20241002", 4200, 14552, 4240, 4240, 4170], ["20241004", 4205, 21951, 4205, 4240, 4180], ["20241007", 4225, 15928, 4185, 4225, 4180], ["20241008", 4195, 40942, 4225, 4230, 4155], ["20241010", 4180, 45788, 4140, 4220, 4140], ["20241011", 4180, 7681, 4180, 4205, 4160], ["20241014", 4170, 7359, 4150, 4180, 4145], ["20241015", 4175, 14631, 4160, 4180, 4130], ["20241016", 4215, 18446, 4180, 4260, 4160], ["20241017", 4235, 44033, 4215, 4260, 4215], ["20241018", 4185, 21648, 4235, 4235, 4165], ["20241021", 4180, 13659, 4185, 4200, 4160], ["20241022", 4145, 15427, 4180, 4195, 4110], ["20241023", 4140, 21917, 4110, 4180, 4075], ["20241024", 4110, 24140, 4140, 4145, 4090], ["20241025", 4105, 7143, 4110, 4135, 4080], ["20241028", 4215, 42206, 4100, 4220, 4100], ["20241029", 4235, 21583, 4215, 4235, 4115], ["20241030", 4280, 42964, 4235, 4300, 4205], ["20241031", 4300, 29601, 4280, 4310, 4235], ["20241101", 4455, 124030, 4275, 4520, 4200], ["20241104", 4645, 77837, 4455, 4645, 4380], ["20241105", 4610, 57822, 4650, 4660, 4515], ["20241106", 4545, 44652, 4610, 4610, 4415], ["20241107", 4450, 23810, 4525, 4525, 4425], ["20241108", 4555, 114834, 4405, 4700, 4405], ["20241111", 4490, 77202, 4605, 4605, 4455], ["20241112", 4405, 110706, 4450, 4750, 4375], ["20241113", 4385, 23342, 4400, 4460, 4355], ["20241114", 4575, 86145, 4305, 4655, 4305], ["20241115", 4615, 100204, 4520, 4640, 4420], ["20241118", 4530, 38056, 4615, 4680, 4460], ["20241119", 4545, 34738, 4560, 4580, 4465], ["20241120", 4480, 18049, 4530, 4545, 4435], ["20241121", 4480, 27846, 4480, 4500, 4445], ["20241122", 4545, 65357, 4480, 4625, 4465], ["20241125", 4510, 43904, 4545, 4615, 4500], ["20241126", 4630, 88242, 4625, 4650, 4460], ["20241127", 4645, 75269, 4590, 4765, 4585], ["20241128", 4675, 51447, 4665, 4745, 4605], ["20241129", 4760, 89509, 4785, 4800, 4605], ["20241202", 4650, 53674, 4705, 4760, 4600], ["20241203", 4810, 87336, 4585, 4840, 4580], ["20241204", 4725, 48474, 4740, 4780, 4620], ["20241205", 4555, 43265, 4660, 4680, 4555], ["20241206", 4460, 62979, 4555, 4655, 4410], ["20241209", 4375, 56717, 4460, 4460, 4305], ["20241210", 4590, 99409, 4350, 4660, 4350], ["20241211", 4685, 56912, 4585, 4685, 4545], ["20241212", 4655, 33216, 4635, 4760, 4620], ["20241213", 4635, 14807, 4625, 4695, 4565], ["20241216", 4535, 42066, 4635, 4760, 4530], ["20241217", 4590, 38856, 4535, 4640, 4510], ["20241218", 4525, 27786, 4590, 4650, 4500], ["20241219", 4490, 26124, 4480, 4575, 4450], ["20241220", 4490, 32846, 4490, 4555, 4410], ["20241223", 4570, 39581, 4465, 4635, 4465], ["20241224", 4600, 50122, 4570, 4620, 4490], ["20241226", 4600, 99023, 4640, 4670, 4500], ["20241227", 4445, 53269, 4430, 4585, 4380], ["20241230", 4410, 20144, 4445, 4575, 4375], ["20250102", 4385, 44675, 4410, 4565, 4340], ["20250103", 4400, 55953, 4325, 4470, 4325], ["20250106", 4445, 27969, 4355, 4495, 4355], ["20250107", 4395, 57221, 4445, 4475, 4350], ["20250108", 4260, 284761, 4395, 4395, 4180], ["20250109", 4280, 150390, 4300, 4345, 4195], ["20250110", 4240, 38172, 4280, 4340, 4205], ["20250113", 4165, 43193, 4325, 4325, 4160], ["20250114", 4110, 24059, 4200, 4200, 4110], ["20250115", 4110, 53645, 4070, 4190, 4070], ["20250116", 4160, 48867, 4110, 4225, 4105], ["20250117", 4365, 96714, 4205, 4365, 4180], ["20250120", 4230, 133325, 4320, 4355, 4030], ["20250121", 4250, 32985, 4205, 4310, 4170], ["20250122", 4160, 40914, 4205, 4250, 4155], ["20250123", 4070, 69678, 4165, 4230, 4040], ["20250124", 4065, 47396, 4105, 4135, 4035], ["20250131", 4100, 46018, 4065, 4170, 4005], ["20250203", 4050, 41635, 4065, 4165, 3975], ["20250204", 4100, 56697, 4055, 4135, 4050], ["20250205", 4155, 77857, 4120, 4185, 4090], ["20250206", 4155, 42246, 4155, 4180, 4115], ["20250207", 4125, 27930, 4105, 4190, 4090], ["20250210", 4180, 60811, 4130, 4190, 4075], ["20250211", 4155, 171872, 4145, 4170, 4035], ["20250212", 4030, 72865, 4155, 4155, 3950], ["20250213", 4045, 29268, 4185, 4185, 4010], ["20250214", 4030, 104899, 4050, 4145, 3965], ["20250217", 4105, 15248, 4140, 4140, 3970], ["20250218", 4080, 36531, 4175, 4175, 4000], ["20250219", 4030, 320769, 4145, 4145, 4025], ["20250220", 4125, 77395, 4070, 4145, 4010], ["20250221", 4155, 65017, 4095, 4160, 4060], ["20250224", 4095, 66304, 4125, 4125, 4040], ["20250225", 4065, 59068, 4095, 4130, 4055], ["20250226", 4095, 63058, 4060, 4140, 4045], ["20250227", 4090, 43051, 4095, 4095, 4010], ["20250228", 4115, 161619, 4090, 4215, 4050], ["20250304", 4055, 42444, 4105, 4105, 4015], ["20250305", 4075, 55727, 4105, 4115, 4005], ["20250306", 4030, 91256, 4040, 4090, 4010], ["20250307", 4000, 109924, 3990, 4050, 3990], ["20250310", 3995, 39426, 4000, 4010, 3945], ["20250311", 4000, 74759, 3995, 4025, 3915], ["20250312", 4000, 24078, 4025, 4025, 3965], ["20250313", 4000, 5751, 4010, 4010, 3970], ["20250314", 4000, 50187, 3995, 4015, 3960], ["20250317", 3995, 47029, 4100, 4120, 3955], ["20250318", 3985, 12438, 3995, 4015, 3960], ["20250319", 3985, 39403, 4015, 4015, 3980], ["20250320", 4025, 37738, 3985, 4050, 3980], ["20250321", 3990, 38404, 4025, 4025, 3955], ["20250324", 3985, 71053, 3990, 4035, 3970], ["20250325", 4020, 44111, 3985, 4055, 3985], ["20250326", 4040, 20711, 4010, 4060, 4000], ["20250327", 4060, 60778, 4040, 4090, 3995], ["20250328", 4165, 76700, 4045, 4185, 4030], ["20250331", 3995, 81437, 4150, 4150, 3990], ["20250401", 4085, 57011, 3995, 4090, 3995], ["20250402", 4010, 28934, 4085, 4085, 3995], ["20250403", 4020, 20108, 4010, 4080, 3990], ["20250404", 4090, 23606, 4020, 4090, 3990], ["20250407", 3885, 67138, 4060, 4060, 3885], ["20250408", 4060, 80367, 3945, 4060, 3895], ["20250409", 4070, 108329, 3870, 4090, 3870], ["20250410", 4155, 143721, 4110, 4180, 4030], ["20250411", 4130, 70681, 4075, 4165, 4060], ["20250414", 4285, 108645, 4100, 4335, 4100], ["20250415", 4390, 103904, 4285, 4470, 4275], ["20250416", 4455, 99229, 4390, 4505, 4385], ["20250417", 4345, 45686, 4455, 4470, 4330], ["20250418", 4360, 12105, 4350, 4380, 4290], ["20250421", 4355, 35511, 4360, 4435, 4340], ["20250422", 4350, 52496, 4310, 4425, 4205], ["20250423", 4395, 41241, 4420, 4420, 4265], ["20250424", 4315, 30628, 4395, 4395, 4300], ["20250425", 4350, 28953, 4350, 4380, 4300], ["20250428", 4275, 21036, 4345, 4345, 4275], ["20250429", 4635, 320972, 4275, 4665, 4230], ["20250430", 4715, 381063, 4595, 4880, 4595], ["20250502", 4690, 72870, 4790, 4805, 4680], ["20250507", 4650, 41254, 4665, 4800, 4615], ["20250508", 4725, 81383, 4655, 4725, 4580], ["20250509", 4750, 58129, 4730, 4775, 4625], ["20250512", 5030, 492635, 4750, 5080, 4695], ["20250513", 5180, 227486, 4940, 5220, 4940], ["20250514", 5200, 99354, 5180, 5250, 5090], ["20250515", 5210, 108992, 5200, 5240, 5090], ["20250516", 5300, 143015, 5150, 5410, 5150], ["20250519", 5210, 65348, 5250, 5300, 5140], ["20250520", 5180, 34143, 5210, 5280, 5140], ["20250521", 5050, 78908, 5150, 5150, 4985], ["20250522", 4970, 22605, 5050, 5070, 4940], ["20250523", 5130, 36591, 4970, 5150, 4925], ["20250526", 5300, 81009, 5130, 5320, 5050], ["20250527", 5460, 239080, 5240, 5580, 5240], ["20250528", 5700, 192169, 5470, 5790, 5400], ["20250529", 5980, 284451, 5700, 6100, 5700], ["20250530", 6020, 114168, 6020, 6040, 5780], ["20250602", 6110, 101223, 6110, 6220, 5940], ["20250604", 6310, 221718, 6050, 6380, 5860], ["20250605", 6330, 110449, 6270, 6460, 6270], ["20250609", 6130, 67982, 6330, 6400, 6100], ["20250610", 6050, 108558, 6210, 6260, 5970], ["20250611", 6190, 203298, 6140, 6460, 5880], ["20250612", 6080, 1204592, 6200, 6230, 6030], ["20250613", 6160, 321681, 6200, 6330, 6000], ["20250616", 6130, 117829, 6130, 6200, 5980], ["20250617", 5920, 141968, 6220, 6220, 5880], ["20250618", 5980, 97485, 5950, 6140, 5910], ["20250619", 5970, 152797, 6010, 6140, 5910], ["20250620", 6050, 56328, 5970, 6100, 5920], ["20250623", 6110, 89274, 6050, 6330, 5950], ["20250624", 6150, 79269, 6170, 6340, 5980], ["20250625", 6300, 106877, 6340, 6340, 6030], ["20250626", 6200, 104182, 6300, 6300, 6030], ["20250630", 5920, 78953, 6050, 6110, 5880], ["20250701", 5910, 88432, 6000, 6150, 5910], ["20250702", 5930, 206973, 6050, 6130, 5840], ["20250703", 5940, 106051, 5930, 6020, 5850], ["20250704", 5780, 137443, 5940, 6010, 5780], ["20250707", 5940, 41649, 6000, 6000, 5740], ["20250708", 6140, 134219, 5940, 6220, 5910], ["20250709", 6270, 114778, 6140, 6270, 6090], ["20250710", 6480, 242318, 6400, 6490, 6270], ["20250711", 6310, 90105, 6480, 6520, 6230], ["20250714", 6440, 180932, 6440, 6500, 6250], ["20250715", 6520, 122218, 6440, 6550, 6330], ["20250716", 6250, 68711, 6570, 6570, 6230], ["20250717", 6250, 35775, 6300, 6300, 6130], ["20250718", 6330, 76839, 6250, 6500, 6250], ["20250721", 6000, 147716, 6330, 6440, 5970], ["20250722", 6010, 33906, 6000, 6090, 5950], ["20250723", 6040, 84444, 6030, 6120, 5970], ["20250724", 5980, 75145, 6050, 6070, 5940], ["20250725", 5970, 63304, 5910, 6060, 5890], ["20250728", 5950, 93144, 5890, 5970, 5790], ["20250729", 6190, 152043, 5960, 6270, 5920], ["20250730", 6120, 59480, 6140, 6180, 6060], ["20250731", 6300, 91479, 6080, 6330, 5990], ["20250801", 5970, 109179, 6320, 6320, 5930], ["20250804", 6010, 85976, 5910, 6110, 5870], ["20250805", 6060, 31874, 6010, 6110, 5990], ["20250806", 6050, 21914, 6060, 6110, 6020], ["20250807", 6190, 33434, 6200, 6200, 6040], ["20250808", 6260, 131696, 6190, 6420, 6170], ["20250811", 6760, 381013, 6240, 6850, 6240], ["20250812", 6990, 783903, 6660, 7350, 6660], ["20250813", 7450, 562709, 6990, 7520, 6930], ["20250814", 7030, 625923, 7100, 7160, 6440], ["20250818", 6940, 104561, 7030, 7050, 6820], ["20250819", 6890, 128239, 6940, 7040, 6850], ["20250820", 6720, 166087, 6890, 6900, 6550], ["20250821", 6740, 53432, 6680, 6970, 6680], ["20250822", 6870, 62925, 6740, 6930, 6740], ["20250825", 6750, 95523, 6900, 6900, 6650], ["20250826", 6800, 133190, 6750, 6890, 6700], ["20250828", 6770, 105396, 6870, 6950, 6690], ["20250829", 6820, 54361, 6680, 6850, 6680], ["20250901", 7040, 153785, 6850, 7040, 6730], ["20250902", 7020, 76785, 7040, 7130, 6980], ["20250903", 7060, 108682, 7020, 7100, 6920], ["20250904", 6910, 57738, 7060, 7180, 6860], ["20250905", 6940, 34122, 7000, 7090, 6940], ["20250908", 7150, 86297, 6940, 7160, 6880], ["20250909", 7160, 44659, 7190, 7250, 7120], ["20250910", 7190, 133902, 7200, 7200, 7010], ["20250911", 7240, 119162, 7180, 7240, 7020], ["20250912", 7400, 98536, 7290, 7400, 7160], ["20250915", 7290, 67548, 7450, 7510, 7230], ["20250916", 7050, 155113, 7300, 7380, 7000], ["20250917", 7140, 87393, 7050, 7190, 6820], ["20250918", 7230, 85872, 7140, 7290, 7000], ["20250919", 7180, 74289, 7230, 7320, 7180], ["20250922", 7600, 312902, 7180, 7730, 7180], ["20250923", 7320, 102886, 7600, 7600, 7310], ["20250924", 7100, 134238, 7320, 7390, 7000], ["20250925", 7150, 100849, 7100, 7190, 6980], ["20250926", 7280, 127761, 7140, 7350, 7040], ["20250929", 7100, 67337, 7280, 7420, 7100], ["20250930", 7000, 97879, 7100, 7280, 6980], ["20251001", 6880, 86160, 7000, 7140, 6830], ["20251002", 6970, 72120, 6940, 7020, 6830], ["20251010", 6750, 76598, 7100, 7100, 6750], ["20251013", 6880, 74161, 6750, 6980, 6660], ["20251014", 6800, 54194, 6980, 6980, 6740], ["20251015", 7140, 93835, 6800, 7150, 6700], ["20251016", 6810, 106877, 7090, 7090, 6790], ["20251017", 6550, 214629, 6830, 6840, 6440], ["20251020", 6650, 67641, 6550, 6650, 6440], ["20251021", 6700, 257818, 6710, 6980, 6500], ["20251023", 6390, 87159, 6440, 6460, 6330], ["20251024", 6490, 58605, 6390, 6520, 6320], ["20251027", 6510, 168921, 6490, 6540, 6300], ["20251028", 6340, 258439, 6450, 6520, 6250], ["20251029", 6250, 241489, 6450, 6450, 6100], ["20251030", 6120, 487992, 6240, 6250, 6040], ["20251031", 6230, 106756, 6240, 6250, 6100], ["20251103", 6070, 146673, 6310, 6310, 6030], ["20251104", 6050, 109441, 6070, 6130, 5940], ["20251105", 6000, 89930, 6050, 6050, 5780], ["20251106", 5970, 51562, 6000, 6080, 5820], ["20251107", 5840, 106862, 5970, 6020, 5600], ["20251110", 6130, 56142, 5850, 6170, 5840], ["20251111", 6050, 50195, 6080, 6340, 6050], ["20251112", 6090, 21838, 6010, 6140, 5950], ["20251113", 6300, 78766, 6090, 6490, 6060], ["20251114", 6140, 45984, 6290, 6300, 5950], ["20251117", 5900, 879790, 6140, 6180, 5620], ["20251118", 7670, 391758, 7670, 7670, 7670], ["20251119", 8160, 7649822, 7910, 9190, 7740], ["20251120", 8070, 726209, 8150, 8500, 8070], ["20251121", 8010, 443200, 8070, 8160, 7990], ["20251124", 7960, 360197, 8050, 8110, 7800], ["20251125", 8450, 2142382, 7960, 8880, 7960], ["20251126", 8740, 458365, 8370, 8930, 8350], ["20251128", 8270, 332587, 8690, 8750, 8130], ["20251201", 8520, 262915, 8180, 8670, 8180], ["20251202", 8230, 256246, 8500, 8570, 8120], ["20251203", 8310, 627572, 8230, 9050, 8090], ["20251204", 8390, 446350, 8290, 8610, 8200], ["20251205", 8570, 413326, 8340, 8650, 8060], ["20251208", 9100, 590213, 9000, 9270, 9000], ["20251209", 9150, 214289, 9090, 9260, 9010], ["20251210", 8930, 379698, 9140, 9140, 8900], ["20251211", 8820, 436974, 8930, 9000, 8810], ["20251212", 8860, 155693, 8950, 8950, 8730], ["20251215", 8820, 373558, 8860, 8900, 8540], ["20251216", 9350, 725039, 8820, 9600, 8820], ["20251217", 9430, 317190, 9350, 9500, 8940], ["20251218", 9260, 334208, 9430, 9570, 9230], ["20251219", 9560, 158951, 9260, 9600, 9160], ["20251222", 9600, 110497, 9340, 9690, 9340], ["20251223", 9700, 408135, 9720, 10070, 9580], ["20251224", 9850, 252516, 9700, 10130, 9470], ["20251226", 9500, 238184, 9850, 9900, 9260], ["20251229", 9040, 181867, 9200, 9490, 8950], ["20251230", 8940, 115345, 8910, 9050, 8830], ["20260102", 9250, 248879, 8940, 9320, 8810], ["20260105", 9270, 173063, 9250, 9830, 9140], ["20260106", 9200, 98028, 9170, 9470, 9110], ["20260107", 9460, 231824, 9200, 9590, 9060], ["20260108", 9430, 192253, 9460, 9580, 9400], ["20260109", 9220, 104564, 9440, 9500, 9060], ["20260112", 9250, 102998, 9250, 9360, 9070], ["20260113", 9770, 515207, 9400, 10100, 9250], ["20260114", 10300, 319098, 9680, 10550, 9610], ["20260115", 9880, 147444, 10490, 10490, 9800], ["20260116", 10730, 388556, 9810, 10750, 9810], ["20260119", 10980, 180111, 10720, 11120, 10350], ["20260120", 11000, 108626, 10970, 11130, 10480], ["20260121", 10670, 81835, 11000, 11000, 10610], ["20260122", 10550, 110802, 10620, 10990, 10270], ["20260123", 10510, 158334, 10550, 10740, 10280], ["20260126", 10780, 109389, 10510, 10900, 10270], ["20260127", 10850, 108161, 10790, 11180, 10790], ["20260128", 10900, 84911, 10850, 11040, 10620], ["20260129", 11700, 322602, 10860, 11990, 10860], ["20260130", 12300, 186416, 11700, 12330, 11200], ["20260202", 12610, 282234, 12300, 13100, 12110], ["20260203", 13240, 243339, 12610, 13650, 12010], ["20260204", 12840, 156308, 13200, 13200, 12590], ["20260205", 12930, 74779, 12710, 13210, 12540], ["20260206", 12660, 117759, 12930, 12980, 12280], ["20260209", 13300, 155534, 12990, 13500, 12690], ["20260210", 13870, 235937, 13300, 14495, 13300], ["20260211", 14000, 127296, 13890, 14210, 13580], ["20260212", 14290, 314145, 14000, 14410, 13300], ["20260213", 14060, 254499, 14250, 14290, 13650], ["20260219", 14000, 182667, 14060, 14130, 13800], ["20260220", 14030, 145309, 14010, 14330, 13650], ["20260223", 14060, 111267, 14030, 14400, 13800], ["20260224", 14780, 192535, 14060, 14880, 13000], ["20260225", 14660, 135385, 14780, 14840, 14180], ["20260226", 14430, 142740, 14660, 14990, 14280], ["20260227", 14770, 355682, 14480, 14990, 14250], ["20260303", 13500, 357121, 13990, 14560, 13140], ["20260304", 12350, 375150, 13110, 13450, 12100], ["20260305", 12800, 111283, 12440, 13570, 12440], ["20260306", 12830, 37558, 12800, 12940, 12410], ["20260309", 12480, 56261, 12180, 12490, 12060], ["20260310", 12520, 34150, 12480, 12880, 12200], ["20260311", 12430, 26404, 12520, 13010, 12240], ["20260312", 11870, 60428, 12430, 12620, 11810], ["20260313", 12600, 105679, 11780, 12630, 11750], ["20260316", 12090, 37363, 12620, 12720, 12000], ["20260317", 11970, 39439, 12200, 12290, 11960], ["20260318", 12160, 29728, 12320, 12410, 12060], ["20260319", 11760, 50463, 12470, 12470, 11700], ["20260320", 12000, 25959, 11760, 12200, 11760], ["20260323", 11250, 33050, 12190, 12190, 11250], ["20260324", 10950, 54880, 11590, 11590, 10900], ["20260325", 11090, 82997, 11050, 11320, 10930], ["20260326", 10740, 62441, 11200, 11200, 10500], ["20260327", 10510, 31427, 10660, 10820, 10450], ["20260330", 10930, 247275, 10060, 12470, 10060], ["20260331", 10500, 59262, 11150, 11150, 10040], ["20260401", 10500, 50625, 10500, 10610, 10100], ["20260402", 10500, 48357, 10500, 11040, 10180], ["20260403", 10660, 55616, 10530, 10940, 10300], ["20260406", 10460, 41768, 10730, 10730, 10300], ["20260407", 10400, 701570, 10460, 10700, 10180], ["20260408", 10980, 59500, 10420, 11190, 10420], ["20260409", 10850, 48446, 10980, 11250, 10550], ["20260410", 10870, 47876, 11250, 11250, 10600], ["20260413", 11020, 42460, 10870, 11170, 10550], ["20260414", 11440, 113170, 11020, 11820, 10800], ["20260415", 11010, 43267, 11440, 11640, 11010], ["20260416", 11050, 25441, 11020, 11300, 10870], ["20260417", 10720, 34648, 11100, 11160, 10690], ["20260420", 10700, 156997, 10910, 11730, 10350], ["20260421", 10740, 33514, 10890, 10930, 10480], ["20260422", 10760, 53060, 10740, 11030, 10520], ["20260423", 10670, 63067, 10760, 10900, 10430], ["20260424", 10710, 37819, 10670, 10900, 10660], ["20260427", 11150, 63701, 10710, 11500, 10710], ["20260428", 10780, 49336, 11150, 11230, 10590], ["20260429", 10780, 68168, 10780, 10950, 10600], ["20260430", 10800, 72381, 10790, 11180, 10680], ["20260504", 10460, 87404, 10800, 11000, 10410], ["20260506", 10030, 177870, 10490, 10500, 9970], ["20260507", 10350, 103669, 10040, 10360, 10030], ["20260508", 10500, 71999, 10350, 10500, 10000], ["20260511", 10190, 191756, 10500, 10500, 10020], ["20260512", 10760, 302173, 10190, 11570, 9950], ["20260513", 10200, 119656, 10730, 10730, 10050], ["20260514", 10490, 57620, 10200, 10650, 10200], ["20260515", 10410, 36094, 10640, 10930, 10150], ["20260518", 11280, 389355, 10430, 11750, 10430], ["20260519", 11650, 259651, 10960, 11890, 10860], ["20260520", 11750, 153287, 11820, 11820, 11070], ["20260521", 11930, 120826, 11750, 12100, 11350], ["20260522", 11610, 32044, 12230, 12250, 11610], ["20260526", 11380, 260040, 11610, 12120, 11300], ["20260527", 10660, 54627, 11400, 11480, 10450], ["20260528", 10520, 38726, 10660, 10860, 10370], ["20260529", 10100, 47879, 10490, 10490, 9970], ["20260601", 10010, 61240, 10230, 10230, 9410], ["20260602", 9820, 61237, 10300, 10300, 9610], ["20260604", 9400, 61031, 9820, 9930, 9210], ["20260605", 9430, 85436, 9400, 9880, 9270], ["20260608", 8900, 52448, 9080, 9410, 8710], ["20260609", 8910, 16418, 8890, 9400, 8890], ["20260610", 9790, 86082, 8900, 10000, 8760], ["20260611", 9870, 55821, 9700, 9990, 9520], ["20260612", 10110, 30791, 10000, 10250, 9720], ["20260615", 10600, 65881, 10120, 10790, 10120], ["20260616", 10720, 34860, 10600, 10800, 10560], ["20260617", 10700, 66326, 10600, 11140, 10600], ["20260618", 10820, 25967, 10600, 11060, 10540], ["20260619", 10820, 104197, 10820, 10990, 10550], ["20260622", 10800, 327712, 10920, 11000, 10510], ["20260623", 9760, 73773, 10290, 10730, 9760], ["20260624", 9770, 29704, 9990, 10025, 9440], ["20260625", 10350, 125682, 9770, 10700, 9760], ["20260626", 10830, 742730, 10930, 10930, 9980], ["20260629", 10700, 69649, 11000, 11970, 10700], ["20260630", 10600, 48020, 10700, 11080, 10590], ["20260701", 10910, 19702, 11000, 11000, 10690], ["20260702", 10240, 33439, 10900, 10990, 10000], ["20260703", 10310, 23452, 10370, 10460, 10000], ["20260706", 10400, 10315, 10150, 10700, 10150], ["20260707", 10700, 35600, 10400, 10860, 9720], ["20260708", 10410, 18131, 10700, 10700, 10230], ["20260709", 10180, 11194, 10510, 10540, 10120], ["20260710", 10710, 33951, 10180, 10820, 10180], ["20260713", 10810, 43126, 10710, 11300, 10710], ["20260714", 11330, 171617, 10810, 11470, 10430], ["20260715", 11730, 80690, 11440, 11730, 11120], ["20260716", 11710, 32123, 11730, 11960, 11500], ["20260720", 11010, 23733, 11710, 11720, 10840], ["20260721", 11370, 26606, 11110, 11500, 10800], ["20260722", 11850, 218183, 11710, 12560, 11630], ["20260723", 12100, 129034, 11570, 12850, 11570], ["20260724", 11740, 26450, 11730, 12670, 11510], ["20260727", 11250, 28135, 11740, 11850, 11190], ["20260728", 10960, 50818, 11250, 11470, 10600], ["20260729", 10970, 47726, 10860, 11600, 10530], ["20260730", 11360, 34416, 10640, 11620, 10640], ["20260731", 12180, 107911, 11360, 12180, 11260], ["20260803", 12400, 62513, 12180, 12650, 12050], ["20260804", 12270, 29535, 12280, 12615, 12240], ["20260805", 12290, 32758, 12390, 12640, 12000], ["20260806", 12840, 97789, 12330, 13260, 12330], ["20260807", 13180, 49521, 12840, 13260, 12710], ["20260810", 12920, 42874, 13180, 14250, 12750], ["20260811", 13180, 35976, 12920, 13410, 12920], ["20260812", 12350, 42162, 13180, 13200, 12340], ["20260813", 13050, 43549, 12530, 13130, 12360], ["20260814", 13100, 35677, 13040, 13320, 12670], ["20260818", 13180, 46266, 13240, 13450, 12920], ["20260819", 13270, 27432, 12800, 13500, 12800], ["20260820", 12870, 25776, 13270, 13270, 12600], ["20260821", 13030, 33241, 12870, 13200, 12840], ["20260824", 13140, 43407, 12920, 13370, 12920], ["20260825", 13310, 43486, 12750, 13520, 12750], ["20260826", 13000, 21853, 13210, 13490, 12910], ["20260827", 13120, 18265, 13010, 13320, 13010], ["20260828", 13370, 22465, 13120, 13370, 13000], ["20260831", 12870, 35734, 13080, 13230, 12740], ["20260901", 13360, 27593, 12870, 13430, 12870], ["20260902", 13100, 19545, 13300, 13350, 13100], ["20260903", 13200, 25685, 13100, 13500, 13000], ["20260904", 13960, 121167, 13580, 14490, 13450], ["20260907", 13990, 35410, 13960, 14240, 13600], ["20260908", 13740, 27130, 14200, 14300, 13740], ["20260909", 13830, 26637, 13800, 14080, 13670], ["20260910", 13600, 21379, 13830, 14170, 13500], ["20260911", 13770, 13626, 13890, 13980, 13710], ["20260914", 14030, 26151, 13770, 14210, 13770], ["20260915", 13630, 25848, 14400, 14400, 13470], ["20260916", 13580, 10684, 13630, 13800, 13500], ["20260917", 13550, 12468, 13630, 14000, 13550], ["20260918", 13120, 27876, 13950, 14000, 13100], ["20260921", 13050, 24587, 13320, 13320, 12250], ["20260922", 12720, 52987, 13000, 13280, 12520], ["20260923", 12600, 25292, 12800, 13100, 12370], ["20260928", 12890, 15208, 12640, 13030, 12350], ["20260929", 12810, 9328, 13010, 13350, 12400], ["20260930", 12280, 17875, 13180, 13180, 12200], ["20261001", 12270, 17861, 12300, 12380, 12000], ["20261002", 12200, 18990, 12350, 12550, 12060], ["20261006", 12610, 33072, 12500, 12780, 12295], ["20261007", 12670, 11543, 13390, 13390, 12340], ["20261008", 12520, 24457, 12670, 12800, 12300], ["20261012", 12850, 33615, 12520, 12940, 12460], ["20261013", 12630, 26482, 12500, 13090, 12500], ["20261014", 12280, 16009, 12720, 13070, 12260], ["20261015", 11790, 73992, 12450, 12480, 11660]], "breaks": [], "breaks_checked_from": "20201120", "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/244920.json", "page_url": "https://aikstockdata.com/s/244920", "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"}