{"schema_version": "1.0", "@type": "Dataset", "code": "322310", "name_ko": "오로스테크놀로지", "name": "오로스테크놀로지(322310) 일별 시세(종가·거래량·시가·고가·저가) 1372일", "as_of": "20261007", "period": {"from": "20210224", "to": "20261007"}, "count": 1372, "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": [["20210224", 54600, 1162368, 42000, 54600, 42000], ["20210225", 49850, 3611031, 50500, 57700, 48050], ["20210226", 42900, 743072, 47800, 47900, 42300], ["20210302", 40450, 1236679, 45600, 50000, 40250], ["20210303", 44900, 611003, 42900, 45450, 41800], ["20210304", 50200, 3211386, 43350, 58100, 42900], ["20210305", 48500, 1134561, 51200, 54500, 47000], ["20210308", 52500, 718575, 49750, 53300, 48200], ["20210309", 52500, 1247221, 51900, 58700, 51100], ["20210310", 52500, 384359, 54500, 55900, 52300], ["20210311", 49800, 253949, 53100, 53700, 49400], ["20210312", 49100, 229063, 49950, 51100, 48200], ["20210315", 46950, 170439, 49250, 49250, 46550], ["20210316", 46850, 114449, 47150, 48400, 46500], ["20210317", 47400, 178353, 47550, 49350, 46900], ["20210318", 47500, 101685, 48250, 48600, 47250], ["20210319", 46700, 80863, 46600, 47000, 46050], ["20210322", 47800, 152974, 46450, 48600, 45050], ["20210323", 53500, 972821, 47900, 55600, 47800], ["20210324", 49550, 844018, 49900, 51400, 49100], ["20210325", 48750, 343424, 48950, 48950, 47000], ["20210326", 46950, 167641, 48250, 48700, 46550], ["20210329", 46650, 206871, 46650, 48350, 46550], ["20210330", 45600, 107404, 46850, 47200, 45400], ["20210331", 45000, 67624, 46000, 46450, 45000], ["20210401", 46000, 97874, 45150, 46000, 43500], ["20210402", 45200, 140554, 46800, 47800, 43650], ["20210405", 47200, 112887, 45950, 47450, 44600], ["20210406", 46100, 73103, 47200, 47500, 45650], ["20210407", 44700, 113980, 46100, 46750, 44550], ["20210408", 44250, 92602, 45000, 45150, 43750], ["20210409", 44550, 53595, 44250, 44900, 44150], ["20210412", 45050, 61733, 44550, 45400, 44000], ["20210413", 44800, 79435, 45200, 45650, 44500], ["20210414", 43900, 120965, 44900, 44900, 43300], ["20210415", 43400, 75061, 43900, 44050, 43100], ["20210416", 43700, 52190, 43500, 43700, 43000], ["20210419", 46500, 258372, 43800, 46800, 43350], ["20210420", 45700, 92985, 46200, 46300, 45150], ["20210421", 44900, 92663, 45600, 45600, 44300], ["20210422", 47650, 314294, 45550, 47950, 45200], ["20210423", 47950, 198883, 47350, 48950, 46600], ["20210426", 46050, 100144, 47800, 47850, 46000], ["20210427", 45500, 78629, 46050, 46850, 44800], ["20210428", 43000, 191031, 45050, 45350, 42550], ["20210429", 41950, 100424, 43400, 43400, 41700], ["20210430", 42200, 46508, 41950, 42600, 41550], ["20210503", 42050, 38639, 42200, 43000, 41750], ["20210504", 42100, 71909, 42050, 42350, 39900], ["20210506", 41650, 34534, 42450, 42450, 41400], ["20210507", 40750, 62667, 41650, 41650, 40700], ["20210510", 39900, 132935, 40750, 40800, 39750], ["20210511", 38000, 113788, 39450, 39450, 37800], ["20210512", 38850, 75605, 38000, 39150, 37800], ["20210513", 37500, 90145, 37350, 38300, 36850], ["20210514", 39000, 360372, 37700, 43250, 37550], ["20210517", 37900, 98227, 39750, 39800, 37850], ["20210518", 36600, 139036, 37700, 38250, 36500], ["20210520", 34700, 203348, 36450, 36450, 34700], ["20210521", 34700, 112940, 35450, 35600, 34350], ["20210524", 31900, 440541, 32000, 33700, 31250], ["20210525", 34300, 371645, 32700, 34850, 31750], ["20210526", 34400, 183511, 34250, 35350, 33500], ["20210527", 33500, 93797, 34250, 34300, 33050], ["20210528", 34100, 74596, 33500, 34250, 33050], ["20210531", 33800, 58649, 34100, 34700, 33800], ["20210601", 33800, 64019, 33950, 34650, 33500], ["20210602", 34400, 90102, 33850, 35350, 33850], ["20210603", 35650, 119204, 34500, 36300, 34500], ["20210604", 36400, 83265, 35600, 36650, 34850], ["20210607", 36900, 85198, 36500, 37450, 36250], ["20210608", 36000, 41731, 36950, 37000, 35650], ["20210609", 35350, 46165, 36000, 36100, 35000], ["20210610", 34850, 43193, 34950, 35300, 34750], ["20210611", 34600, 46534, 35250, 35250, 34450], ["20210614", 34650, 24628, 34500, 35100, 34300], ["20210615", 34600, 37626, 35000, 35150, 34400], ["20210616", 35000, 45828, 34600, 35450, 34100], ["20210617", 35750, 46637, 35000, 35950, 34500], ["20210618", 35500, 54625, 35850, 35850, 35050], ["20210621", 34750, 73238, 35000, 35200, 34300], ["20210622", 34000, 57321, 34800, 35050, 33950], ["20210623", 33300, 60623, 34200, 34250, 33300], ["20210624", 33500, 38419, 33400, 33950, 33350], ["20210625", 33950, 42427, 33850, 34150, 33700], ["20210628", 34300, 27259, 34450, 34450, 34050], ["20210629", 34100, 86880, 34600, 34600, 33850], ["20210630", 33950, 55523, 34350, 34350, 33500], ["20210701", 33650, 28642, 34000, 34100, 33450], ["20210702", 33750, 37525, 33900, 33950, 33400], ["20210705", 34450, 56599, 33800, 34500, 33650], ["20210706", 35950, 204296, 34600, 36550, 34450], ["20210707", 35500, 80661, 36000, 36100, 34900], ["20210708", 34700, 72968, 35450, 35450, 34150], ["20210709", 33650, 67835, 34000, 34400, 33250], ["20210712", 34400, 34076, 33750, 34500, 33600], ["20210713", 35000, 48847, 34750, 35550, 34400], ["20210714", 34600, 27860, 34850, 34850, 34350], ["20210715", 35000, 48571, 34800, 35350, 34350], ["20210716", 34550, 49578, 35000, 35200, 34200], ["20210719", 33900, 51002, 34300, 34300, 33700], ["20210720", 33650, 42858, 33050, 34150, 33050], ["20210721", 33850, 41619, 34050, 34050, 33350], ["20210722", 34950, 179424, 34250, 35900, 33900], ["20210723", 34300, 81756, 35200, 35450, 34100], ["20210726", 35200, 133104, 34300, 36000, 34300], ["20210727", 34800, 62232, 35350, 35600, 34650], ["20210728", 36300, 174273, 34650, 36400, 34600], ["20210729", 37250, 281493, 37500, 38150, 36600], ["20210730", 35650, 111582, 37000, 37000, 35450], ["20210802", 35700, 54205, 35650, 36100, 35350], ["20210803", 36000, 96734, 35750, 36950, 35550], ["20210804", 36150, 72698, 36950, 36950, 35900], ["20210805", 35650, 100192, 36700, 36750, 35600], ["20210806", 35650, 68026, 35600, 36000, 35100], ["20210809", 35100, 59817, 35300, 35650, 35000], ["20210810", 34250, 83820, 34700, 35100, 34000], ["20210811", 32800, 158885, 34250, 34400, 32250], ["20210812", 32100, 169582, 32500, 33800, 31650], ["20210813", 31650, 125412, 31750, 32100, 30500], ["20210817", 30100, 123743, 31700, 31700, 29900], ["20210818", 30600, 50039, 29400, 30600, 29400], ["20210819", 29400, 61794, 30500, 30500, 29350], ["20210820", 27650, 98957, 29800, 29850, 27050], ["20210823", 28850, 38198, 28100, 29000, 27800], ["20210824", 29700, 58322, 28850, 29850, 28750], ["20210825", 29500, 57140, 29900, 30250, 28700], ["20210826", 28850, 33377, 29700, 29750, 28700], ["20210827", 28950, 21796, 28800, 29300, 28500], ["20210830", 29300, 23374, 29300, 29600, 28850], ["20210831", 29400, 25920, 29100, 29400, 28800], ["20210901", 29450, 21519, 29300, 29600, 29000], ["20210902", 29950, 37977, 29600, 30100, 29150], ["20210903", 30200, 44329, 29950, 30750, 29950], ["20210906", 30450, 38459, 30150, 30800, 29600], ["20210907", 29800, 30736, 29950, 30350, 29800], ["20210908", 29100, 26011, 29850, 29950, 29050], ["20210909", 28900, 24282, 29050, 29600, 28700], ["20210910", 31500, 288195, 30700, 32500, 30300], ["20210913", 32650, 188142, 31750, 33050, 30850], ["20210914", 34300, 325639, 32750, 34850, 32750], ["20210915", 34150, 89556, 34300, 34400, 33050], ["20210916", 33200, 68174, 33850, 33900, 32750], ["20210917", 33250, 147422, 33350, 35100, 32150], ["20210923", 31900, 70643, 33250, 33300, 31800], ["20210924", 31600, 41937, 32000, 32550, 31250], ["20210927", 29250, 732280, 31850, 31850, 28900], ["20210928", 28400, 111925, 29550, 29550, 28200], ["20210929", 27300, 112457, 27750, 28000, 27050], ["20210930", 27500, 40288, 27550, 28400, 27250], ["20211001", 26300, 104381, 27400, 27400, 26000], ["20211005", 24100, 139460, 25950, 26100, 23850], ["20211006", 22750, 102626, 24150, 24700, 22600], ["20211007", 23250, 88837, 23000, 23250, 22450], ["20211008", 24250, 92029, 23250, 24550, 22900], ["20211012", 23750, 32986, 23950, 24250, 23400], ["20211013", 23900, 58069, 23550, 24300, 22750], ["20211014", 24450, 74402, 24100, 24650, 23550], ["20211015", 24750, 53524, 24900, 25200, 24600], ["20211018", 24650, 54137, 24750, 24750, 23900], ["20211019", 24450, 38456, 24550, 24850, 24150], ["20211020", 24400, 62039, 24450, 24700, 24050], ["20211021", 25750, 350400, 25800, 27250, 25200], ["20211022", 25950, 72002, 25550, 25950, 24800], ["20211025", 26300, 42301, 25500, 26350, 25500], ["20211026", 26300, 78226, 26500, 27050, 25950], ["20211027", 25650, 31855, 26150, 26500, 25350], ["20211028", 26150, 52482, 25600, 26600, 25550], ["20211029", 25850, 26420, 26200, 26300, 25600], ["20211101", 24850, 39939, 25850, 25850, 24850], ["20211102", 25600, 31358, 24800, 25600, 24800], ["20211103", 25100, 39114, 25450, 25600, 24650], ["20211104", 24500, 35117, 25300, 25300, 24500], ["20211105", 24050, 45538, 24400, 24400, 23500], ["20211108", 23500, 27070, 23550, 24000, 23300], ["20211109", 23500, 30276, 23250, 23900, 23250], ["20211110", 22400, 52026, 23300, 23400, 21000], ["20211111", 22000, 38927, 22000, 22650, 21550], ["20211112", 23900, 96288, 22200, 24400, 21700], ["20211115", 24350, 42551, 24600, 24700, 23850], ["20211116", 24200, 31700, 24350, 24500, 23750], ["20211117", 23250, 35029, 24050, 24050, 23100], ["20211118", 22000, 86020, 23650, 23650, 21950], ["20211119", 23150, 77186, 22200, 23500, 21900], ["20211122", 25600, 514027, 23400, 27150, 23400], ["20211123", 24550, 98175, 25350, 25350, 24100], ["20211124", 28650, 1253202, 24600, 31150, 23100], ["20211125", 30500, 970081, 29050, 32500, 27800], ["20211126", 28650, 277616, 30100, 30750, 28000], ["20211129", 33000, 985656, 27350, 34100, 27350], ["20211130", 32750, 773369, 34000, 35650, 31200], ["20211201", 32550, 373781, 32750, 33350, 30450], ["20211202", 33400, 526670, 31950, 35050, 31350], ["20211203", 34900, 262125, 33200, 34950, 32500], ["20211206", 33350, 179961, 34250, 35000, 33350], ["20211207", 31250, 199004, 33200, 33650, 31000], ["20211208", 31000, 211015, 31700, 32600, 30400], ["20211209", 31450, 107872, 31000, 31950, 30550], ["20211210", 32550, 138067, 31050, 32700, 30600], ["20211213", 31900, 85038, 32550, 32850, 31500], ["20211214", 31400, 51914, 31900, 32300, 30900], ["20211215", 30550, 48826, 31100, 31850, 30550], ["20211216", 29750, 129484, 31100, 31450, 29450], ["20211217", 29250, 89090, 29750, 30500, 29150], ["20211220", 29400, 110639, 29300, 30150, 28800], ["20211221", 31550, 171124, 29950, 31750, 29900], ["20211222", 31500, 173603, 32750, 33150, 31300], ["20211223", 33850, 312920, 31800, 33850, 31250], ["20211224", 33800, 122496, 33750, 33850, 32750], ["20211227", 32200, 109775, 33400, 33400, 32150], ["20211228", 32700, 107288, 32100, 32700, 31050], ["20211229", 32000, 68200, 32750, 32800, 31600], ["20211230", 31400, 115275, 31800, 32300, 31300], ["20220103", 30950, 81124, 31450, 31550, 30550], ["20220104", 31150, 92598, 30950, 31550, 30600], ["20220105", 29100, 171490, 31200, 31200, 28800], ["20220106", 27200, 153684, 28250, 28950, 27200], ["20220107", 28300, 62446, 27600, 28500, 27200], ["20220110", 27200, 43459, 28300, 28300, 27000], ["20220111", 26150, 65031, 27100, 27500, 25500], ["20220112", 26350, 42349, 26400, 27000, 26150], ["20220113", 25450, 94206, 26500, 26550, 25150], ["20220114", 24700, 116248, 25250, 25450, 24400], ["20220117", 24500, 112360, 24750, 25550, 24100], ["20220118", 24450, 58265, 24500, 25300, 24150], ["20220119", 25400, 180740, 24500, 26050, 24450], ["20220120", 26550, 134275, 25500, 27550, 25500], ["20220121", 26450, 55897, 26400, 26900, 25650], ["20220124", 25700, 82523, 26300, 26850, 25100], ["20220125", 25050, 184747, 26200, 27300, 24350], ["20220126", 24550, 47722, 25200, 25600, 24550], ["20220127", 23500, 50471, 24600, 24900, 23400], ["20220128", 25300, 61375, 23550, 25500, 22750], ["20220203", 26050, 43829, 25650, 26450, 25300], ["20220204", 26100, 128193, 25900, 26900, 25400], ["20220207", 25700, 57497, 26450, 26450, 25050], ["20220208", 24650, 47156, 25750, 25950, 24600], ["20220209", 25350, 25258, 24800, 25500, 24600], ["20220210", 24650, 26883, 25800, 25800, 24650], ["20220211", 24400, 35777, 24250, 25450, 24200], ["20220214", 23400, 46974, 23700, 24450, 23350], ["20220215", 22650, 35042, 23350, 23700, 22550], ["20220216", 24000, 25791, 23450, 24000, 23300], ["20220217", 23700, 30153, 24200, 24450, 23100], ["20220218", 23850, 18059, 23650, 23950, 23150], ["20220221", 23000, 71083, 23850, 23850, 23000], ["20220222", 22600, 53584, 22300, 23100, 22300], ["20220223", 23000, 20838, 22750, 23100, 22550], ["20220224", 21250, 96413, 22850, 22850, 21100], ["20220225", 21800, 38788, 22050, 22050, 21350], ["20220228", 21050, 100622, 21500, 21800, 20800], ["20220302", 21150, 84301, 21100, 21250, 20400], ["20220303", 21750, 59924, 21300, 22100, 21250], ["20220304", 21850, 44282, 21700, 22200, 21450], ["20220307", 21000, 38575, 21450, 21600, 20950], ["20220308", 20650, 22751, 20350, 21000, 20350], ["20220310", 21000, 20523, 21300, 21300, 20800], ["20220311", 20850, 12029, 20850, 21150, 20850], ["20220314", 20450, 18926, 20850, 20950, 20400], ["20220315", 20700, 28500, 20450, 21150, 20400], ["20220316", 21350, 33817, 21000, 21500, 20850], ["20220317", 22300, 77148, 21800, 22700, 21500], ["20220318", 23500, 103077, 22400, 23650, 22050], ["20220321", 23500, 61873, 23700, 23800, 23250], ["20220322", 23850, 43892, 23600, 23900, 23150], ["20220323", 23900, 52423, 24250, 24250, 23450], ["20220324", 23650, 26401, 23800, 23800, 23300], ["20220325", 23450, 26914, 23800, 23800, 23300], ["20220328", 22750, 28316, 23400, 23400, 22750], ["20220329", 22950, 23113, 22800, 23350, 22750], ["20220330", 22950, 17374, 23550, 23550, 22950], ["20220331", 23150, 19119, 22950, 23400, 22750], ["20220401", 23150, 18213, 23150, 23250, 22750], ["20220404", 23050, 21395, 23300, 23650, 22950], ["20220405", 23450, 161466, 23050, 25100, 23000], ["20220406", 23000, 32079, 23300, 23300, 22750], ["20220407", 22800, 13610, 22950, 23150, 22650], ["20220408", 22700, 23798, 22800, 23000, 22450], ["20220411", 22050, 24572, 22700, 22700, 22000], ["20220412", 21800, 24580, 22150, 22150, 21450], ["20220413", 22150, 20226, 21500, 22200, 21500], ["20220414", 21850, 24310, 22450, 22450, 21750], ["20220415", 21700, 19277, 21700, 21800, 21300], ["20220418", 21750, 15739, 21550, 22400, 21450], ["20220419", 22400, 20583, 21950, 22650, 21750], ["20220420", 22600, 17077, 22300, 22650, 22250], ["20220421", 22750, 20956, 22600, 22900, 22450], ["20220422", 22650, 15853, 22750, 22750, 22200], ["20220425", 21850, 19896, 22200, 22300, 21850], ["20220426", 21900, 38716, 21900, 22650, 21750], ["20220427", 21600, 16964, 21850, 21850, 21350], ["20220428", 21400, 16775, 21700, 21950, 21350], ["20220429", 21500, 23256, 21850, 21850, 21300], ["20220502", 21400, 8162, 21500, 21550, 21250], ["20220503", 21900, 10099, 21600, 21950, 21450], ["20220504", 21650, 17265, 21900, 22000, 21550], ["20220506", 21350, 10590, 21300, 21500, 21250], ["20220509", 20750, 19946, 21350, 21450, 20700], ["20220510", 20500, 34623, 20750, 20750, 19750], ["20220511", 20700, 8023, 20100, 20700, 20100], ["20220512", 19850, 23639, 20700, 20700, 19750], ["20220513", 20150, 9776, 19750, 20200, 19750], ["20220516", 20200, 13295, 20600, 20750, 20050], ["20220517", 20450, 12876, 20200, 20700, 19800], ["20220518", 20250, 9168, 20600, 20650, 20100], ["20220519", 19900, 9692, 19950, 20050, 19750], ["20220520", 20400, 34642, 20300, 21200, 19850], ["20220523", 20100, 12463, 20400, 20700, 20100], ["20220524", 19950, 17669, 20000, 20400, 19850], ["20220525", 20150, 17338, 20200, 20500, 19850], ["20220526", 19800, 23608, 20200, 20250, 19700], ["20220527", 19850, 8109, 19900, 20050, 19850], ["20220530", 20100, 8868, 20050, 20100, 19850], ["20220531", 20150, 13885, 20100, 20150, 19900], ["20220602", 20000, 12157, 20150, 20150, 19850], ["20220603", 20150, 14897, 20000, 20400, 20000], ["20220607", 19900, 12436, 19900, 20100, 19750], ["20220608", 19900, 10307, 19650, 20250, 19650], ["20220609", 19750, 14593, 19900, 20050, 19600], ["20220610", 19600, 13721, 19700, 19850, 19550], ["20220613", 17950, 46587, 19600, 19600, 17900], ["20220614", 17250, 59825, 17200, 17500, 16650], ["20220615", 16500, 24252, 17100, 17250, 16300], ["20220616", 16550, 9772, 16800, 17000, 16300], ["20220617", 15600, 102733, 15900, 15950, 15350], ["20220620", 15200, 56635, 15600, 15800, 14500], ["20220621", 14900, 38747, 15150, 15450, 14800], ["20220622", 13800, 33142, 15250, 15250, 13800], ["20220623", 13400, 32675, 14000, 14300, 13200], ["20220624", 14300, 37310, 13300, 14450, 13300], ["20220627", 15000, 36269, 14500, 15450, 14300], ["20220628", 15000, 9719, 15000, 15150, 14700], ["20220629", 15050, 6096, 14550, 15050, 14550], ["20220630", 14500, 5496, 15200, 15200, 14400], ["20220701", 13900, 13864, 14650, 14900, 13900], ["20220704", 13500, 10973, 13900, 14050, 13350], ["20220705", 14150, 6277, 13600, 14200, 13550], ["20220706", 14700, 19588, 13900, 15250, 13850], ["20220707", 15050, 11320, 15100, 15250, 14700], ["20220708", 15150, 7799, 15100, 15250, 15000], ["20220711", 14950, 4281, 15150, 15300, 14800], ["20220712", 14100, 8083, 14900, 14900, 14100], ["20220713", 14300, 12183, 13950, 14400, 13900], ["20220714", 14400, 7683, 14200, 14450, 14050], ["20220715", 14000, 116060, 14300, 14850, 13600], ["20220718", 14250, 20433, 14100, 14300, 14000], ["20220719", 14300, 10291, 14200, 14400, 13950], ["20220720", 14700, 22537, 14600, 15150, 14450], ["20220721", 15300, 19550, 14850, 15350, 14850], ["20220722", 14950, 14596, 15300, 15450, 14950], ["20220725", 15000, 5048, 14950, 15050, 14800], ["20220726", 15050, 17542, 15250, 15500, 15000], ["20220727", 15200, 7662, 15050, 15300, 15050], ["20220728", 15300, 17223, 15450, 15600, 15150], ["20220729", 15300, 10511, 15650, 15650, 15300], ["20220801", 15400, 8022, 15350, 15400, 15050], ["20220802", 15400, 4854, 15300, 15450, 15200], ["20220803", 15500, 9135, 15150, 15550, 15050], ["20220804", 15650, 9636, 15500, 15650, 15450], ["20220805", 16050, 16958, 15650, 16100, 15500], ["20220808", 15700, 9530, 15900, 16050, 15550], ["20220809", 15100, 16861, 15650, 15700, 15000], ["20220810", 14650, 13990, 14800, 14950, 14650], ["20220811", 14900, 9714, 15100, 15100, 14750], ["20220812", 15150, 14061, 15000, 15200, 14800], ["20220816", 15100, 6565, 15300, 15400, 14950], ["20220817", 14850, 7698, 15000, 15150, 14750], ["20220818", 14550, 17295, 14850, 14850, 14450], ["20220819", 14600, 8494, 14650, 14850, 14400], ["20220822", 14250, 12117, 14450, 14450, 14050], ["20220823", 13850, 18482, 14250, 14250, 13600], ["20220824", 13850, 8672, 13900, 14000, 13600], ["20220825", 14100, 8724, 13950, 14200, 13800], ["20220826", 14050, 9183, 14100, 14300, 14000], ["20220829", 13550, 13431, 13600, 13650, 13400], ["20220830", 13650, 12022, 13550, 13750, 13450], ["20220831", 13900, 11034, 13450, 14000, 13450], ["20220901", 13600, 7730, 13900, 13900, 13550], ["20220902", 13250, 23683, 13600, 13750, 13100], ["20220905", 13050, 7189, 13050, 13400, 13050], ["20220906", 13100, 7529, 13050, 13250, 12800], ["20220907", 12950, 10134, 13100, 13200, 12750], ["20220908", 13000, 9290, 13000, 13100, 12850], ["20220913", 13300, 13966, 13100, 13350, 13100], ["20220914", 13100, 14012, 12800, 13100, 12500], ["20220915", 13100, 4194, 13200, 13200, 12900], ["20220916", 13000, 7094, 12850, 13050, 12750], ["20220919", 12600, 17422, 12950, 12950, 12400], ["20220920", 12600, 12426, 12500, 12700, 12400], ["20220921", 12450, 13345, 12650, 12650, 12200], ["20220922", 12050, 19639, 12050, 12200, 11850], ["20220923", 11350, 34577, 11900, 12000, 11350], ["20220926", 10500, 47323, 11050, 11100, 10250], ["20220927", 10300, 26755, 10550, 10650, 10050], ["20220928", 9980, 29430, 10350, 10900, 9890], ["20220929", 9750, 29612, 10000, 10300, 9750], ["20220930", 9240, 107159, 9720, 9720, 9150], ["20221004", 11300, 841021, 9420, 12000, 9370], ["20221005", 10950, 165404, 11500, 11550, 10500], ["20221006", 11050, 129372, 11050, 11550, 10950], ["20221007", 11000, 37430, 11150, 11400, 10950], ["20221011", 9800, 79442, 11050, 11100, 9700], ["20221012", 12700, 1245557, 10900, 12700, 10200], ["20221013", 11450, 1082253, 12450, 13600, 11400], ["20221014", 11700, 233417, 11750, 12000, 11450], ["20221017", 11600, 114490, 11450, 11700, 11050], ["20221018", 11500, 145994, 11900, 12100, 11400], ["20221019", 11050, 86150, 11650, 11800, 11050], ["20221020", 10550, 74559, 10900, 11200, 10350], ["20221021", 10450, 77389, 10600, 11100, 10400], ["20221024", 10700, 41155, 10700, 11000, 10600], ["20221025", 11150, 61119, 11150, 11150, 10600], ["20221026", 10700, 38454, 11000, 11150, 10700], ["20221027", 10550, 27614, 10600, 11000, 10550], ["20221028", 10100, 39534, 10600, 10600, 10100], ["20221031", 10100, 18295, 10450, 10450, 10100], ["20221101", 10250, 23960, 10100, 10350, 9990], ["20221102", 10500, 25031, 10300, 10500, 10000], ["20221103", 10300, 16010, 10150, 10500, 10050], ["20221104", 10350, 26731, 10100, 10450, 9910], ["20221107", 10550, 33011, 10500, 10800, 10350], ["20221108", 11300, 146688, 10600, 11400, 10600], ["20221109", 11100, 248418, 12350, 12650, 11100], ["20221110", 11150, 60963, 11000, 11750, 10950], ["20221111", 11650, 56586, 11650, 11800, 11400], ["20221114", 11750, 48723, 11700, 11950, 11550], ["20221115", 12900, 320751, 11650, 13150, 11600], ["20221116", 12450, 179185, 12900, 12900, 12300], ["20221117", 12400, 81413, 12350, 12650, 12150], ["20221118", 12450, 89651, 12350, 12900, 12350], ["20221121", 11800, 55876, 12400, 12750, 11800], ["20221122", 11700, 32749, 11850, 12150, 11600], ["20221123", 11700, 38405, 11850, 12000, 11600], ["20221124", 12050, 77121, 11750, 12400, 11750], ["20221125", 11900, 35792, 12050, 12200, 11700], ["20221128", 11400, 58242, 11800, 11900, 11300], ["20221129", 13550, 2420874, 11600, 14800, 11600], ["20221130", 15550, 1437822, 13900, 16150, 13600], ["20221201", 15600, 600823, 15550, 16500, 15450], ["20221202", 15800, 620273, 15600, 16900, 15200], ["20221205", 15100, 185099, 16100, 16150, 14850], ["20221206", 16300, 629115, 14850, 16500, 14550], ["20221207", 15350, 202767, 16150, 16200, 15350], ["20221208", 15050, 216007, 15400, 16100, 15000], ["20221209", 15850, 217895, 15200, 16050, 15200], ["20221212", 16000, 99250, 15900, 16200, 15450], ["20221213", 16050, 159030, 16150, 16150, 15300], ["20221214", 17350, 2368847, 16700, 19000, 16100], ["20221215", 16500, 271796, 17350, 17550, 16500], ["20221216", 16300, 301638, 16400, 17600, 16250], ["20221219", 15100, 183283, 16400, 16700, 15100], ["20221220", 14150, 163756, 15000, 15250, 14150], ["20221221", 13750, 109500, 14200, 14500, 13650], ["20221222", 14100, 155857, 13850, 14700, 13800], ["20221223", 13250, 85638, 13800, 14000, 13250], ["20221226", 13900, 170983, 13000, 14200, 12900], ["20221227", 13700, 79272, 13900, 14200, 13500], ["20221228", 14200, 54676, 13550, 14250, 13550], ["20221229", 13250, 70153, 14150, 14150, 13200], ["20230102", 13250, 46970, 13250, 13500, 12800], ["20230103", 13250, 56528, 13350, 13350, 12550], ["20230104", 13900, 111509, 13050, 14200, 13050], ["20230105", 13400, 55286, 13950, 14150, 13300], ["20230106", 13750, 55727, 13400, 14050, 13350], ["20230109", 13950, 50104, 14000, 14350, 13850], ["20230110", 14000, 36846, 14100, 14250, 13800], ["20230111", 14500, 98258, 14300, 14950, 14050], ["20230112", 14150, 48668, 14800, 14800, 14100], ["20230113", 13850, 62785, 14200, 14350, 13700], ["20230116", 13900, 37306, 13900, 14000, 13800], ["20230117", 13550, 38371, 14000, 14000, 13550], ["20230118", 13500, 35776, 13650, 13750, 13400], ["20230119", 14000, 44093, 13350, 14050, 13300], ["20230120", 13600, 43841, 13900, 14100, 13550], ["20230125", 15950, 577905, 13760, 16010, 13760], ["20230126", 15800, 268085, 16070, 16400, 15520], ["20230127", 15420, 110170, 15700, 15710, 15260], ["20230130", 14750, 99019, 15440, 15490, 14750], ["20230131", 14530, 69328, 14690, 15300, 14530], ["20230201", 14840, 69285, 14660, 15110, 14650], ["20230202", 16280, 853418, 15220, 17000, 15010], ["20230203", 15900, 142512, 16400, 16410, 15870], ["20230206", 15700, 160356, 16060, 16510, 15550], ["20230207", 16010, 62371, 15530, 16010, 15530], ["20230208", 15910, 81443, 16050, 16230, 15750], ["20230209", 15720, 50476, 15900, 15900, 15500], ["20230210", 15190, 67678, 15770, 15770, 15190], ["20230213", 15470, 53073, 15010, 15650, 15010], ["20230214", 15570, 198169, 15990, 16450, 15470], ["20230215", 18790, 6325547, 15900, 20200, 15750], ["20230216", 19340, 1391093, 18910, 19960, 18600], ["20230217", 18710, 506372, 18950, 19290, 18300], ["20230220", 19060, 536856, 18710, 19590, 18570], ["20230221", 18780, 597393, 19370, 19870, 18410], ["20230222", 19490, 2503904, 18400, 21650, 18110], ["20230223", 19320, 492225, 19500, 19940, 19150], ["20230224", 18900, 480033, 19700, 20250, 18890], ["20230227", 19300, 210453, 18610, 19550, 18600], ["20230228", 19280, 151249, 19650, 19690, 19100], ["20230302", 18780, 144640, 19250, 19270, 18600], ["20230303", 18410, 129482, 18800, 18990, 18140], ["20230306", 18600, 125958, 18260, 18700, 18050], ["20230307", 18150, 117614, 18700, 19040, 18110], ["20230308", 17300, 163026, 18140, 18140, 17020], ["20230309", 16970, 101330, 17400, 17920, 16970], ["20230310", 16280, 87751, 16620, 16910, 16190], ["20230313", 16940, 85193, 16190, 17050, 16000], ["20230314", 15790, 95781, 16620, 16730, 15790], ["20230315", 16320, 55749, 16260, 16670, 16130], ["20230316", 16920, 113292, 16030, 17250, 16020], ["20230317", 17450, 86421, 17230, 17540, 17130], ["20230320", 17430, 94872, 17370, 17780, 17000], ["20230321", 17100, 47197, 17440, 17570, 16940], ["20230322", 17360, 69023, 17110, 17570, 16810], ["20230323", 17380, 75190, 17160, 17650, 16940], ["20230324", 18500, 310953, 17700, 18700, 17530], ["20230327", 18200, 96050, 18690, 18720, 18140], ["20230328", 18590, 110169, 18050, 18720, 17910], ["20230329", 18650, 127069, 18890, 19000, 18270], ["20230330", 19530, 535766, 18710, 19950, 18710], ["20230331", 19140, 148358, 19580, 19860, 18760], ["20230403", 18850, 115274, 19250, 19310, 18420], ["20230404", 18400, 105712, 18850, 19050, 18320], ["20230405", 18350, 55524, 18390, 18610, 18240], ["20230406", 17650, 90285, 18100, 18250, 17650], ["20230407", 18700, 123378, 18070, 18800, 17770], ["20230410", 18780, 169146, 19380, 19380, 18500], ["20230411", 19050, 199936, 18870, 19580, 18510], ["20230412", 19050, 100145, 19000, 19200, 18630], ["20230413", 18750, 50336, 19120, 19240, 18700], ["20230414", 18200, 89238, 19050, 19050, 18000], ["20230417", 18150, 49515, 18000, 18200, 17690], ["20230418", 18370, 169966, 18640, 19090, 18170], ["20230419", 18800, 93687, 18370, 19030, 17960], ["20230420", 17960, 82127, 18800, 18800, 17910], ["20230421", 17710, 55730, 17650, 18150, 17620], ["20230424", 16850, 72854, 17600, 17830, 16850], ["20230425", 16270, 73297, 16830, 17120, 16040], ["20230426", 16240, 46545, 16300, 16810, 15980], ["20230427", 16580, 37848, 16240, 16730, 15770], ["20230428", 16100, 33828, 16620, 16760, 15440], ["20230502", 16140, 28536, 15860, 16500, 15690], ["20230503", 16130, 19166, 15900, 16430, 15820], ["20230504", 16050, 17699, 16010, 16170, 15870], ["20230508", 16360, 18788, 16040, 16430, 16040], ["20230509", 16180, 14180, 16690, 16690, 16080], ["20230510", 16010, 19701, 16180, 16290, 16010], ["20230511", 16030, 10055, 16400, 16400, 16000], ["20230512", 16050, 14782, 16010, 16170, 15960], ["20230515", 15470, 39764, 16000, 16240, 15350], ["20230516", 15000, 39612, 15470, 15860, 14700], ["20230517", 15000, 21434, 14840, 15240, 14300], ["20230518", 16050, 38396, 15000, 16290, 15000], ["20230519", 17100, 107417, 16050, 17220, 15960], ["20230522", 16930, 50410, 17280, 17280, 15900], ["20230523", 17000, 28878, 17100, 17150, 16610], ["20230524", 16610, 15536, 16900, 16950, 16600], ["20230525", 17300, 63458, 16700, 17360, 16700], ["20230526", 17450, 76785, 17550, 17830, 17330], ["20230530", 17510, 53625, 17730, 17980, 17460], ["20230531", 17390, 62890, 17210, 18060, 17070], ["20230601", 17610, 31202, 17390, 17790, 17050], ["20230602", 17440, 28066, 17660, 17900, 17300], ["20230605", 17200, 22892, 17610, 17610, 17100], ["20230607", 16890, 26710, 17110, 17260, 16850], ["20230608", 17030, 24038, 16720, 17290, 16700], ["20230609", 16950, 14746, 17030, 17180, 16860], ["20230612", 17070, 16470, 17150, 17150, 16770], ["20230613", 17670, 114237, 16960, 18170, 16960], ["20230614", 17080, 62448, 17730, 17730, 16750], ["20230615", 17440, 48422, 17190, 17600, 16940], ["20230616", 17510, 32219, 17310, 17680, 17100], ["20230619", 17780, 96985, 17450, 18100, 17260], ["20230620", 18080, 48825, 17950, 18080, 17400], ["20230621", 18390, 184638, 17970, 19170, 17750], ["20230622", 17970, 115699, 18050, 18990, 17970], ["20230623", 18210, 99174, 18020, 18860, 17970], ["20230626", 21200, 1400214, 18270, 21750, 17680], ["20230627", 25150, 2061299, 23650, 25850, 22900], ["20230628", 25100, 1268053, 26650, 27100, 24350], ["20230629", 25500, 539639, 25100, 25650, 24450], ["20230630", 25200, 343167, 25100, 25600, 24350], ["20230703", 28800, 1347537, 25150, 29400, 25000], ["20230704", 28650, 390900, 28950, 29300, 27900], ["20230705", 28650, 378554, 29100, 30000, 28200], ["20230706", 23550, 982194, 28350, 28550, 23150], ["20230707", 23400, 424081, 23900, 24350, 23000], ["20230710", 22800, 322177, 23150, 23850, 22450], ["20230711", 23700, 386226, 23500, 24400, 23150], ["20230712", 24100, 449370, 24150, 25150, 23300], ["20230713", 26950, 1114665, 24750, 27550, 24200], ["20230714", 26100, 944806, 28200, 28900, 25800], ["20230717", 25750, 553296, 26400, 26450, 24200], ["20230718", 24800, 313678, 26300, 26500, 24500], ["20230719", 22850, 452667, 25150, 25950, 22450], ["20230720", 24150, 277446, 22850, 24300, 22450], ["20230721", 23400, 121383, 23100, 23600, 23000], ["20230724", 23050, 200287, 23400, 23450, 22000], ["20230725", 23050, 152536, 22750, 23700, 22100], ["20230726", 22200, 283253, 23600, 23750, 21450], ["20230727", 23550, 215501, 22250, 24050, 22000], ["20230728", 24050, 135163, 23850, 24250, 23050], ["20230731", 24850, 249762, 24450, 25150, 23550], ["20230801", 26450, 489384, 25300, 26700, 24300], ["20230802", 24050, 354005, 25700, 26300, 23700], ["20230803", 23450, 239474, 23600, 23950, 22100], ["20230804", 22550, 126757, 23400, 23400, 22200], ["20230807", 22150, 110307, 22050, 22700, 21500], ["20230808", 21300, 134764, 22250, 22700, 21000], ["20230809", 21450, 86162, 21150, 21900, 21150], ["20230810", 20550, 119719, 21200, 21450, 20350], ["20230811", 21700, 124092, 20850, 22350, 20750], ["20230814", 21750, 85543, 21850, 23200, 21300], ["20230816", 21200, 82965, 21750, 22500, 21100], ["20230817", 22250, 150806, 20800, 22800, 20250], ["20230818", 22550, 602580, 22550, 24600, 21650], ["20230821", 22800, 179026, 22900, 23600, 22400], ["20230822", 21900, 141777, 23700, 24000, 21750], ["20230823", 21800, 66753, 21800, 22550, 21600], ["20230824", 22550, 189146, 22700, 23550, 22500], ["20230825", 21000, 130438, 21800, 22100, 20750], ["20230828", 22500, 140652, 21000, 22500, 20650], ["20230829", 21650, 786862, 21900, 24550, 21350], ["20230830", 22450, 125323, 21950, 22700, 21850], ["20230831", 23200, 232824, 22700, 23900, 22350], ["20230901", 24100, 579248, 22900, 25150, 22600], ["20230904", 24100, 198279, 23900, 24100, 22550], ["20230905", 23800, 111727, 23700, 24300, 23150], ["20230906", 23300, 77072, 23500, 24150, 23100], ["20230907", 23300, 143709, 22850, 23800, 22350], ["20230908", 22000, 156012, 23050, 23300, 21500], ["20230911", 22200, 54702, 21950, 22250, 21400], ["20230912", 21800, 43030, 22200, 22350, 21750], ["20230913", 21500, 53693, 21550, 22650, 21450], ["20230914", 22450, 79132, 21700, 22650, 21600], ["20230915", 22300, 39759, 22600, 22700, 22100], ["20230918", 20100, 217814, 21800, 21900, 20050], ["20230919", 19590, 86581, 20300, 20500, 19270], ["20230920", 19250, 52327, 19590, 19730, 19070], ["20230921", 18430, 43994, 18740, 19100, 18410], ["20230922", 18380, 46090, 17960, 18570, 17960], ["20230925", 17940, 33223, 18110, 18450, 17920], ["20230926", 17740, 38251, 17940, 18290, 17680], ["20230927", 17890, 65370, 17610, 18110, 17520], ["20231004", 16890, 50990, 17880, 17890, 16840], ["20231005", 16520, 70249, 17100, 17330, 16500], ["20231006", 17100, 62079, 16350, 17340, 16350], ["20231010", 17280, 55114, 17730, 17730, 16950], ["20231011", 17840, 51174, 17360, 18120, 17360], ["20231012", 18270, 32721, 17840, 18380, 17840], ["20231013", 18430, 42684, 18000, 18590, 17900], ["20231016", 17500, 44865, 18060, 18160, 17320], ["20231017", 20300, 338800, 18100, 20300, 18100], ["20231018", 19880, 98498, 19950, 20500, 19310], ["20231019", 18910, 75160, 19700, 19720, 18820], ["20231020", 18590, 80788, 18690, 19210, 17750], ["20231023", 18000, 28229, 18250, 18640, 18000], ["20231024", 19000, 55665, 18260, 19100, 17830], ["20231025", 18650, 35727, 19240, 19300, 18650], ["20231026", 17630, 54718, 17960, 18180, 17420], ["20231027", 17090, 38635, 17630, 17880, 17070], ["20231030", 17040, 25607, 17000, 17480, 16820], ["20231031", 16180, 37764, 17050, 17330, 16100], ["20231101", 16420, 26726, 16690, 16940, 16350], ["20231102", 17850, 50276, 17080, 17900, 17080], ["20231103", 17940, 54190, 18280, 18280, 17650], ["20231106", 18500, 45103, 18200, 18500, 17850], ["20231107", 18390, 50699, 18480, 19100, 18100], ["20231108", 18800, 50420, 18820, 19180, 18390], ["20231109", 18290, 34520, 18730, 18810, 18110], ["20231110", 19140, 76366, 18000, 19450, 17850], ["20231113", 18620, 91385, 19120, 19920, 18620], ["20231114", 19730, 66385, 18980, 19920, 18700], ["20231115", 21550, 200212, 20500, 21800, 20250], ["20231116", 21600, 63528, 21500, 22000, 21100], ["20231117", 21150, 65462, 21700, 21900, 20750], ["20231120", 20500, 58039, 21100, 21200, 20150], ["20231121", 21000, 80566, 20700, 21700, 20550], ["20231122", 21400, 51483, 20650, 21450, 20500], ["20231123", 20850, 49380, 21350, 21700, 20650], ["20231124", 22150, 205363, 20750, 22150, 20250], ["20231127", 22200, 94372, 22250, 22550, 21600], ["20231128", 22100, 69927, 22600, 22600, 21400], ["20231129", 21450, 76718, 22000, 22350, 21300], ["20231130", 22100, 137926, 21350, 23200, 21200], ["20231201", 21800, 112075, 21900, 22500, 21250], ["20231204", 21850, 72584, 21800, 22400, 21500], ["20231205", 21300, 92341, 21550, 21950, 20850], ["20231206", 21550, 47763, 21350, 21650, 20500], ["20231207", 20600, 50836, 21000, 21500, 20500], ["20231208", 23150, 217969, 21250, 23500, 21000], ["20231211", 22500, 107270, 23250, 23600, 22500], ["20231212", 23900, 382876, 23000, 24400, 22850], ["20231213", 28050, 3297878, 25900, 29750, 25350], ["20231214", 27050, 699743, 28250, 28850, 26350], ["20231215", 26600, 327361, 27450, 27750, 26200], ["20231218", 28300, 379095, 27050, 28450, 27050], ["20231219", 28550, 297984, 28050, 28850, 27700], ["20231220", 27800, 402019, 28850, 30000, 27800], ["20231221", 27950, 134125, 27400, 28300, 27200], ["20231222", 28100, 299654, 28150, 29200, 27300], ["20231226", 29250, 259261, 28250, 29400, 28000], ["20231227", 29300, 451746, 29650, 30950, 28500], ["20231228", 29250, 143542, 29650, 29850, 28650], ["20240102", 30250, 187572, 29400, 30300, 29050], ["20240103", 31150, 343160, 29650, 31700, 29450], ["20240104", 30900, 317723, 31000, 32600, 29850], ["20240105", 29600, 231326, 30700, 30700, 28850], ["20240108", 29000, 194526, 29350, 29500, 27800], ["20240109", 29000, 179427, 29050, 29850, 28300], ["20240110", 28450, 118248, 28700, 29300, 27750], ["20240111", 27800, 181922, 28450, 28450, 27350], ["20240112", 27600, 69820, 27900, 28200, 27200], ["20240115", 27700, 69513, 27600, 28050, 27150], ["20240116", 27050, 95029, 27700, 27850, 26300], ["20240117", 26950, 102941, 27300, 27600, 26350], ["20240118", 28050, 107978, 27200, 28400, 26850], ["20240119", 28650, 114827, 28700, 29050, 28400], ["20240122", 29850, 201019, 29350, 30150, 29150], ["20240123", 29650, 122046, 30700, 30750, 29100], ["20240124", 34650, 4400841, 31050, 36600, 30800], ["20240125", 34450, 2383411, 37550, 38550, 34200], ["20240126", 33600, 486207, 33500, 34350, 32600], ["20240129", 30750, 536016, 33600, 33600, 30250], ["20240130", 30300, 294058, 30900, 31450, 29000], ["20240131", 28500, 272023, 29750, 30600, 28150], ["20240201", 27200, 211779, 28300, 28900, 26700], ["20240202", 29200, 274287, 27700, 29500, 27300], ["20240205", 28050, 235840, 30000, 30350, 27550], ["20240206", 29200, 203288, 28200, 29650, 27250], ["20240207", 28550, 115989, 29550, 29650, 28350], ["20240208", 30050, 218593, 29100, 30400, 28750], ["20240213", 31200, 289331, 31050, 32100, 30500], ["20240214", 32700, 269363, 30100, 33250, 30000], ["20240215", 32250, 222213, 33050, 33100, 31150], ["20240216", 30500, 167872, 31800, 32000, 30300], ["20240219", 30050, 112539, 29750, 30300, 29300], ["20240220", 33750, 821018, 30300, 34550, 29600], ["20240221", 33300, 340455, 32750, 34400, 32450], ["20240222", 35100, 563644, 34700, 35650, 32300], ["20240223", 34400, 308705, 35750, 35900, 33350], ["20240226", 35450, 372773, 34200, 36900, 33000], ["20240227", 37200, 1848333, 36100, 40750, 34050], ["20240228", 38150, 572225, 36500, 39850, 36050], ["20240229", 37550, 287236, 37550, 38800, 36800], ["20240304", 37000, 386348, 39000, 39250, 36850], ["20240305", 36650, 286190, 37150, 37300, 35600], ["20240306", 36950, 315552, 36000, 37150, 34450], ["20240307", 36800, 314283, 37450, 38300, 36100], ["20240308", 36400, 391739, 37400, 39500, 36100], ["20240311", 35350, 211284, 34900, 35700, 34200], ["20240312", 35450, 166396, 35400, 35750, 34400], ["20240313", 33750, 359656, 36000, 36700, 33100], ["20240314", 32850, 141358, 33700, 33700, 32300], ["20240315", 32800, 144905, 32150, 34100, 32150], ["20240318", 34700, 252978, 32800, 35300, 32800], ["20240319", 35350, 149277, 34650, 35650, 33600], ["20240320", 35200, 165021, 36400, 36450, 34600], ["20240321", 34500, 140664, 36000, 36100, 34500], ["20240322", 33700, 95342, 34500, 34500, 33350], ["20240325", 33450, 81521, 34150, 34600, 33050], ["20240326", 32800, 142939, 33500, 34150, 32750], ["20240327", 35000, 255524, 33250, 35450, 32650], ["20240328", 36100, 361794, 35000, 36750, 34400], ["20240329", 35250, 180603, 36550, 36600, 34650], ["20240401", 35350, 119219, 35550, 36200, 35200], ["20240402", 35000, 126885, 35550, 36050, 34200], ["20240403", 34150, 135571, 34850, 34850, 33400], ["20240404", 35750, 218513, 34600, 35950, 34600], ["20240405", 33800, 165116, 34700, 35400, 33500], ["20240408", 33150, 97798, 34650, 34650, 33050], ["20240409", 32050, 127493, 33100, 33800, 31600], ["20240411", 33950, 185406, 31200, 34200, 30450], ["20240412", 34850, 210094, 35500, 35750, 34400], ["20240415", 34550, 132076, 34150, 35400, 32750], ["20240416", 31700, 179105, 33500, 34100, 31350], ["20240417", 32300, 84663, 32200, 33200, 32050], ["20240418", 32700, 93691, 31650, 32750, 31550], ["20240419", 30000, 182995, 32100, 32150, 29450], ["20240422", 27800, 278044, 29400, 29400, 27150], ["20240423", 27000, 159341, 28200, 28400, 27000], ["20240424", 27900, 126356, 27800, 28550, 27650], ["20240425", 27900, 121580, 27500, 28700, 27200], ["20240426", 27700, 96174, 28700, 28800, 27450], ["20240429", 29350, 139113, 28400, 29400, 28350], ["20240430", 28050, 132335, 29400, 29450, 27900], ["20240502", 27800, 88932, 27600, 28050, 27250], ["20240503", 27800, 72729, 28200, 28350, 27500], ["20240507", 28100, 124337, 28450, 28950, 27950], ["20240508", 28500, 272801, 28450, 30850, 28050], ["20240509", 27350, 99182, 28250, 28500, 27300], ["20240510", 26650, 106762, 27350, 27700, 26000], ["20240513", 27050, 135017, 27250, 28200, 26750], ["20240514", 28250, 124909, 27050, 28250, 27050], ["20240516", 31000, 851231, 29050, 32100, 28950], ["20240517", 29100, 265042, 30700, 30700, 29100], ["20240520", 27150, 246376, 28850, 28950, 26800], ["20240521", 26750, 133898, 27400, 27550, 26650], ["20240522", 25250, 264550, 26700, 26700, 25150], ["20240523", 25050, 163003, 25650, 25650, 24600], ["20240524", 24550, 123338, 24850, 25600, 24150], ["20240527", 24400, 150441, 24700, 25050, 23750], ["20240528", 24650, 152840, 24800, 25200, 24450], ["20240529", 24050, 151089, 24750, 25400, 23900], ["20240530", 23600, 88346, 23800, 24150, 23100], ["20240531", 23500, 50139, 23600, 23800, 23300], ["20240603", 23950, 95659, 23600, 24650, 23600], ["20240604", 23550, 77059, 23950, 24550, 23500], ["20240605", 24200, 231239, 24650, 25600, 23900], ["20240607", 24700, 82010, 24650, 25250, 24500], ["20240610", 24350, 53554, 24500, 24800, 24150], ["20240611", 23650, 72785, 24350, 24500, 23600], ["20240612", 23450, 85073, 24050, 24350, 23100], ["20240613", 25600, 556918, 24850, 26700, 24500], ["20240614", 26000, 336635, 26200, 27400, 25700], ["20240617", 24700, 102591, 25400, 25500, 24550], ["20240618", 24700, 87278, 25000, 25450, 24150], ["20240619", 24800, 73694, 24700, 25500, 24500], ["20240620", 23650, 120061, 24950, 25050, 23400], ["20240621", 22550, 143793, 23400, 23500, 22250], ["20240624", 22250, 58200, 22500, 22500, 22000], ["20240625", 22200, 46288, 21950, 22550, 21650], ["20240626", 22400, 40870, 22550, 22700, 22050], ["20240627", 23000, 189710, 23400, 24250, 22800], ["20240628", 22950, 55086, 23200, 23300, 22600], ["20240701", 23300, 59244, 23200, 23650, 22950], ["20240702", 22550, 45415, 23300, 23300, 22400], ["20240703", 22150, 53398, 22650, 22700, 21400], ["20240704", 26600, 931713, 22500, 27050, 22400], ["20240705", 26850, 444676, 27500, 27500, 25950], ["20240708", 26450, 174686, 26700, 27400, 25500], ["20240709", 26700, 138653, 26250, 26900, 25950], ["20240710", 25450, 216283, 26350, 26500, 25100], ["20240711", 26250, 146687, 26300, 27050, 26050], ["20240712", 26000, 172004, 25400, 26600, 24600], ["20240715", 25600, 113217, 25800, 26000, 24700], ["20240716", 26500, 117853, 25400, 26500, 25150], ["20240717", 24550, 142807, 26900, 27000, 24500], ["20240718", 26450, 175347, 23800, 26450, 23200], ["20240719", 25450, 84261, 26200, 26550, 25350], ["20240722", 23550, 109575, 25300, 25450, 23300], ["20240723", 23800, 199840, 24450, 26250, 23750], ["20240724", 23750, 53395, 23800, 24450, 23450], ["20240725", 22450, 88353, 22900, 23200, 22400], ["20240726", 23150, 98785, 22900, 23750, 22200], ["20240729", 22850, 47909, 23300, 23650, 22650], ["20240730", 21850, 61481, 22450, 22700, 21700], ["20240731", 23300, 92023, 21750, 23600, 21600], ["20240801", 22700, 61373, 24000, 24400, 22650], ["20240802", 20600, 123989, 21800, 22000, 20450], ["20240805", 16860, 178735, 19950, 19980, 16300], ["20240806", 17770, 103812, 17060, 18300, 17040], ["20240807", 18770, 119542, 18110, 19230, 17840], ["20240808", 18490, 39785, 18200, 18680, 18080], ["20240809", 19330, 65672, 19450, 20000, 18920], ["20240812", 19370, 26952, 19330, 20200, 19130], ["20240813", 19300, 18039, 19380, 19700, 19000], ["20240814", 19700, 54513, 20000, 20050, 19430], ["20240816", 19980, 50722, 20300, 20650, 19840], ["20240819", 19330, 29519, 19710, 20050, 19220], ["20240820", 20100, 40003, 19410, 20300, 19410], ["20240821", 20400, 71973, 19910, 21100, 19600], ["20240822", 20600, 64538, 20550, 21250, 20150], ["20240823", 20250, 16936, 20100, 20500, 20000], ["20240826", 21000, 42479, 21000, 21100, 20000], ["20240827", 20800, 21372, 20800, 20800, 20150], ["20240828", 20850, 25754, 20700, 21300, 20000], ["20240829", 20000, 28535, 19990, 20750, 19900], ["20240830", 19550, 28622, 20300, 20300, 19200], ["20240902", 18680, 43925, 19790, 19790, 18280], ["20240903", 18170, 45168, 18700, 19000, 18110], ["20240904", 17150, 64528, 17390, 17620, 16920], ["20240905", 16330, 88484, 17150, 17480, 15980], ["20240906", 15640, 48827, 16330, 16330, 15530], ["20240909", 15730, 17607, 15300, 15950, 15130], ["20240910", 15590, 24839, 16080, 16150, 15380], ["20240911", 15520, 25576, 15590, 15950, 15300], ["20240912", 16970, 70013, 15860, 17030, 15860], ["20240913", 16260, 21656, 16850, 16850, 16190], ["20240919", 15750, 24345, 16240, 16260, 15350], ["20240920", 16300, 68979, 16110, 17270, 15890], ["20240923", 16920, 55672, 16300, 17920, 16300], ["20240924", 17830, 38506, 16970, 17920, 16970], ["20240925", 17950, 40237, 18000, 18850, 17810], ["20240926", 18500, 29088, 18700, 18790, 18380], ["20240927", 18120, 13284, 18600, 18720, 18050], ["20240930", 17590, 12010, 17960, 18130, 17580], ["20241002", 17440, 13008, 17450, 17770, 16900], ["20241004", 17420, 8915, 17370, 18000, 17300], ["20241007", 18040, 17007, 17430, 18230, 17300], ["20241008", 17810, 11679, 18290, 18290, 17640], ["20241010", 17310, 16225, 17840, 18040, 17100], ["20241011", 17600, 27068, 17310, 17840, 17310], ["20241014", 17600, 19887, 17430, 18090, 17430], ["20241015", 17720, 94638, 18040, 19290, 17610], ["20241016", 17040, 34458, 17590, 17650, 17040], ["20241017", 17530, 136663, 17280, 19250, 16950], ["20241018", 16900, 32413, 17540, 17540, 16870], ["20241021", 16780, 24174, 16900, 17160, 16660], ["20241022", 16280, 27916, 16700, 16970, 16110], ["20241023", 16380, 27179, 16120, 16750, 15920], ["20241024", 15850, 22434, 16020, 16350, 15720], ["20241025", 15750, 17174, 15900, 16000, 15600], ["20241028", 16670, 23611, 15750, 16670, 15750], ["20241029", 16300, 33400, 16490, 16490, 15950], ["20241030", 16310, 18597, 16300, 16810, 16280], ["20241031", 16960, 46909, 16290, 17480, 16000], ["20241101", 16640, 16467, 16890, 17100, 16600], ["20241104", 17050, 21050, 16640, 17220, 16530], ["20241105", 17070, 17395, 16930, 17510, 16880], ["20241106", 16660, 29608, 17160, 17730, 16510], ["20241107", 16300, 24020, 16740, 16800, 16010], ["20241108", 16320, 15309, 16490, 16860, 16320], ["20241111", 15500, 32748, 16250, 16320, 15400], ["20241112", 13910, 114105, 15500, 15760, 13870], ["20241113", 13910, 31524, 13880, 14080, 13620], ["20241114", 13400, 42436, 13850, 14700, 13360], ["20241115", 13810, 36839, 13400, 14100, 13180], ["20241118", 13820, 17625, 13730, 14080, 13730], ["20241119", 14500, 39564, 13810, 14500, 13600], ["20241120", 14010, 19020, 14450, 14600, 14000], ["20241121", 14300, 19672, 14010, 14430, 13970], ["20241122", 14860, 24599, 14300, 14940, 14300], ["20241125", 15250, 18114, 15000, 15320, 14910], ["20241126", 14970, 14387, 15240, 15250, 14770], ["20241127", 14680, 20654, 14970, 15070, 14490], ["20241128", 14380, 5434, 14680, 14890, 14340], ["20241129", 14140, 11479, 14390, 14660, 13930], ["20241202", 13610, 15801, 14160, 14610, 13610], ["20241203", 13910, 14783, 13780, 14330, 13690], ["20241204", 13490, 27078, 13250, 14100, 13250], ["20241205", 17530, 741723, 13490, 17530, 13230], ["20241206", 15100, 558818, 17000, 17000, 14720], ["20241209", 15340, 491907, 15110, 16570, 15020], ["20241210", 15790, 153602, 15700, 16430, 15250], ["20241211", 16980, 256232, 15910, 17140, 15690], ["20241212", 16910, 120274, 17150, 17350, 16440], ["20241213", 16760, 65194, 16930, 17040, 16520], ["20241216", 17700, 117941, 17240, 17860, 16920], ["20241217", 17600, 70216, 17930, 18090, 17140], ["20241218", 17260, 49728, 17870, 17870, 17200], ["20241219", 16400, 60255, 16720, 16800, 15100], ["20241220", 15710, 49776, 16320, 16400, 15510], ["20241223", 16710, 58273, 15750, 16910, 15530], ["20241224", 16330, 32281, 16580, 17050, 16100], ["20241226", 15880, 24178, 16520, 16520, 15860], ["20241227", 16020, 68872, 15880, 17100, 15880], ["20241230", 16090, 25010, 15990, 16090, 15400], ["20250102", 16880, 56689, 16340, 16880, 16090], ["20250103", 17550, 108630, 16720, 17740, 16650], ["20250106", 20400, 696300, 17850, 21450, 17690], ["20250107", 20000, 203913, 20300, 20850, 19800], ["20250108", 22500, 308183, 19960, 22500, 19660], ["20250109", 21450, 91978, 22250, 22500, 21300], ["20250110", 21500, 135541, 21450, 22800, 21200], ["20250113", 20500, 126839, 21450, 21500, 20000], ["20250114", 20800, 54517, 20400, 21150, 19990], ["20250115", 20600, 29698, 20750, 21050, 20250], ["20250116", 20950, 74872, 21350, 21900, 20500], ["20250117", 22050, 142680, 20950, 22750, 20950], ["20250120", 22250, 119534, 23000, 23400, 22050], ["20250121", 23150, 151680, 22800, 23550, 21800], ["20250122", 24450, 187391, 23600, 24600, 22450], ["20250123", 23900, 128828, 25000, 25250, 23850], ["20250124", 22850, 95789, 23550, 24750, 22800], ["20250131", 21800, 97964, 21550, 22750, 21450], ["20250203", 19640, 136598, 20800, 21350, 19380], ["20250204", 21100, 112412, 20050, 21800, 19760], ["20250205", 20700, 39822, 21100, 21250, 20300], ["20250206", 21600, 40478, 21150, 21600, 20500], ["20250207", 22300, 113959, 21950, 23500, 20550], ["20250210", 20850, 124625, 22000, 22100, 20700], ["20250211", 20350, 87666, 20950, 21100, 20000], ["20250212", 21900, 332296, 20350, 22500, 19960], ["20250213", 23450, 267084, 22500, 24400, 21700], ["20250214", 24350, 161913, 23400, 24700, 23000], ["20250217", 23400, 79915, 24750, 25000, 23400], ["20250218", 24300, 103430, 23550, 24600, 23300], ["20250219", 25550, 181125, 24850, 26400, 24450], ["20250220", 24300, 82851, 26000, 26000, 23900], ["20250221", 25000, 45478, 24300, 25000, 23500], ["20250224", 24350, 72009, 24500, 24500, 23450], ["20250225", 23950, 30174, 23750, 24800, 23500], ["20250226", 23650, 38271, 24000, 24050, 23300], ["20250227", 23650, 31493, 24100, 24200, 23350], ["20250228", 24250, 103495, 23000, 24900, 22350], ["20250304", 22800, 198831, 24000, 24000, 21700], ["20250305", 23350, 37996, 22800, 23350, 22650], ["20250306", 22200, 96322, 23400, 23700, 21850], ["20250307", 22200, 23619, 22200, 22400, 21300], ["20250310", 21550, 47933, 21800, 23000, 21250], ["20250311", 21750, 27094, 20600, 21950, 20500], ["20250312", 22550, 40762, 21900, 22650, 21700], ["20250313", 22700, 44970, 23900, 24050, 22600], ["20250314", 24500, 88111, 22500, 25000, 22500], ["20250317", 24800, 67303, 24800, 25900, 24550], ["20250318", 24600, 39456, 24800, 25000, 23950], ["20250319", 24700, 31240, 24600, 25050, 24300], ["20250320", 24450, 36214, 24850, 24950, 24200], ["20250321", 24400, 53660, 24450, 24800, 24000], ["20250324", 23750, 26281, 24700, 24700, 23650], ["20250325", 23550, 52308, 23800, 24100, 22750], ["20250326", 23500, 22833, 23500, 23950, 22900], ["20250327", 22700, 26242, 23400, 23500, 22700], ["20250328", 22350, 32639, 22700, 22950, 22000], ["20250331", 21000, 30308, 21450, 21950, 20800], ["20250401", 21500, 33683, 21000, 21800, 20650], ["20250402", 21700, 13239, 21600, 21950, 21100], ["20250403", 21100, 13647, 21300, 21700, 20650], ["20250404", 20450, 19739, 21000, 21200, 19980], ["20250407", 18670, 69195, 20250, 20250, 18490], ["20250408", 18680, 20022, 19340, 19470, 18560], ["20250409", 18160, 14907, 18600, 18900, 17860], ["20250410", 19200, 55691, 19600, 19930, 18780], ["20250411", 19380, 29218, 19000, 19820, 18800], ["20250414", 20900, 25994, 19800, 21000, 19740], ["20250415", 20300, 54064, 20800, 21150, 20050], ["20250416", 19290, 46162, 20150, 20150, 19290], ["20250417", 19530, 11501, 19010, 19700, 19010], ["20250418", 19700, 7342, 19850, 19850, 19250], ["20250421", 19700, 15013, 19650, 20050, 19470], ["20250422", 19210, 16431, 19550, 19680, 19090], ["20250423", 20150, 20194, 19700, 20150, 19600], ["20250424", 20200, 19650, 20500, 20700, 19840], ["20250425", 21450, 54825, 20800, 21500, 20550], ["20250428", 21150, 45985, 21350, 21750, 20500], ["20250429", 22100, 52339, 21150, 22100, 21150], ["20250430", 22050, 33926, 21850, 22500, 21650], ["20250502", 22800, 23389, 21950, 22850, 21000], ["20250507", 22950, 21794, 22550, 23250, 22400], ["20250508", 22800, 18768, 23250, 23500, 22650], ["20250509", 22500, 19308, 22950, 23100, 22250], ["20250512", 23650, 55567, 22900, 23800, 22550], ["20250513", 23450, 38161, 24200, 24300, 23200], ["20250514", 23450, 41384, 23200, 23500, 22350], ["20250515", 22650, 24178, 23150, 23650, 22500], ["20250516", 22800, 16197, 22850, 23000, 22500], ["20250519", 22050, 20470, 22450, 22750, 22000], ["20250520", 22500, 44846, 22250, 23050, 22250], ["20250521", 22350, 25654, 22500, 23000, 22250], ["20250522", 21500, 21434, 22050, 22350, 21450], ["20250523", 20700, 44435, 21750, 21750, 20600], ["20250526", 21150, 57271, 20250, 21250, 20250], ["20250527", 20250, 55370, 21100, 21100, 19970], ["20250528", 20350, 74127, 20550, 20700, 20000], ["20250529", 21350, 72253, 20900, 21550, 20500], ["20250530", 20550, 25653, 21000, 21450, 20500], ["20250602", 20700, 21276, 20550, 21000, 20400], ["20250604", 21000, 23784, 21000, 21650, 20900], ["20250605", 21500, 29971, 21300, 22100, 20950], ["20250609", 21450, 22083, 21600, 22000, 21450], ["20250610", 21500, 30117, 21600, 21600, 20950], ["20250611", 22750, 50931, 21650, 22800, 21500], ["20250612", 22400, 55218, 23000, 23000, 21950], ["20250613", 22000, 60855, 22800, 23100, 21350], ["20250616", 21950, 43245, 21800, 22200, 20950], ["20250617", 22000, 80240, 22200, 23300, 21750], ["20250618", 21650, 44186, 22000, 22250, 21250], ["20250619", 21650, 36452, 21800, 22000, 21100], ["20250620", 20650, 131105, 21650, 21650, 20350], ["20250623", 19440, 167265, 20350, 20350, 19180], ["20250624", 19860, 46661, 19810, 20250, 19770], ["20250625", 20250, 41560, 20400, 20550, 20000], ["20250626", 20250, 34524, 20700, 20700, 19960], ["20250630", 20100, 33148, 19900, 20500, 19770], ["20250701", 19870, 36101, 19970, 20250, 19820], ["20250702", 19660, 49164, 19900, 20000, 19220], ["20250703", 20450, 62264, 19660, 20550, 19610], ["20250704", 20100, 25453, 20450, 20450, 20050], ["20250707", 20250, 22703, 20100, 20250, 19810], ["20250708", 20250, 18548, 20050, 20350, 19900], ["20250709", 19790, 30763, 20250, 20250, 19700], ["20250710", 19940, 21663, 19850, 20150, 19820], ["20250711", 20100, 29634, 20000, 20500, 20000], ["20250714", 19930, 15274, 20300, 20300, 19850], ["20250715", 20250, 24760, 20100, 20400, 19810], ["20250716", 20000, 16658, 20250, 20450, 19820], ["20250717", 20600, 28518, 20100, 20650, 19760], ["20250718", 19950, 34437, 20600, 20600, 19920], ["20250721", 19470, 331125, 20100, 22100, 19440], ["20250722", 18880, 77524, 19520, 19660, 18800], ["20250723", 18680, 41331, 19000, 19000, 18390], ["20250724", 18460, 23173, 18770, 18850, 18400], ["20250725", 18580, 17156, 18490, 18680, 18390], ["20250728", 19380, 55340, 18730, 19580, 18730], ["20250729", 19350, 30005, 19490, 19590, 19000], ["20250730", 19820, 56296, 19440, 20050, 19270], ["20250731", 19830, 30360, 19820, 20050, 19510], ["20250801", 18620, 43236, 19450, 19790, 18560], ["20250804", 18770, 33826, 18660, 19000, 18500], ["20250805", 18920, 31028, 18850, 19290, 18780], ["20250806", 18920, 13912, 18920, 18990, 18620], ["20250807", 19020, 16204, 18970, 19230, 18870], ["20250808", 19280, 44174, 19020, 19770, 19020], ["20250811", 19050, 18537, 19580, 19580, 19020], ["20250812", 20550, 163088, 19050, 20750, 19000], ["20250813", 21900, 553208, 20750, 22950, 20500], ["20250814", 22500, 125849, 21700, 22600, 21650], ["20250818", 21250, 168536, 22200, 22200, 19990], ["20250819", 22000, 98347, 21150, 22500, 20800], ["20250820", 21100, 59180, 21600, 21600, 20700], ["20250821", 20650, 72537, 21400, 21400, 20400], ["20250822", 20400, 26998, 20400, 20750, 20250], ["20250825", 20500, 33702, 20450, 21000, 20350], ["20250826", 20500, 30704, 20500, 21000, 20350], ["20250828", 20350, 23087, 20250, 20700, 19940], ["20250829", 20850, 59659, 20350, 21200, 20350], ["20250901", 20350, 101566, 20500, 21300, 19750], ["20250902", 20550, 30968, 20200, 20850, 20200], ["20250903", 20500, 22649, 20550, 20750, 20050], ["20250904", 20650, 29720, 20500, 21000, 20500], ["20250905", 20950, 38400, 20950, 21750, 20800], ["20250908", 21200, 31931, 20950, 21200, 20650], ["20250909", 21350, 49245, 21200, 21550, 20950], ["20250910", 21700, 55170, 21400, 21850, 21200], ["20250911", 24500, 396044, 21750, 24650, 21650], ["20250912", 24250, 178662, 24500, 25000, 24000], ["20250915", 24750, 157909, 24600, 25300, 23800], ["20250916", 26350, 251395, 24350, 26350, 24100], ["20250917", 26000, 183848, 25500, 26900, 25250], ["20250918", 26800, 244846, 26000, 27200, 26000], ["20250919", 27350, 156994, 27200, 27450, 25800], ["20250922", 28300, 309919, 27500, 29250, 27250], ["20250923", 28000, 127356, 28400, 28700, 27550], ["20250924", 29200, 445404, 27750, 30500, 26750], ["20250925", 28550, 150474, 28600, 29400, 28000], ["20250926", 27250, 159181, 28000, 28450, 26900], ["20250929", 27150, 91931, 27250, 27600, 26600], ["20250930", 26750, 79846, 27150, 27500, 26400], ["20251001", 26750, 66785, 27200, 27450, 26425], ["20251002", 27600, 147600, 27700, 28200, 27200], ["20251010", 29250, 252943, 29200, 30150, 28250], ["20251013", 32350, 489543, 28300, 32550, 28300], ["20251014", 30300, 268325, 32550, 32550, 29400], ["20251015", 30300, 98452, 30300, 30750, 29750], ["20251016", 30700, 129344, 30300, 31200, 29400], ["20251017", 29050, 140823, 30150, 31300, 29000], ["20251020", 29000, 106161, 29050, 30800, 28650], ["20251021", 28050, 130506, 29000, 29500, 27400], ["20251023", 27050, 81661, 27000, 27650, 26000], ["20251024", 27050, 94744, 27700, 27750, 26750], ["20251027", 26500, 173971, 27350, 27550, 26200], ["20251028", 26500, 74686, 26700, 26850, 26000], ["20251029", 26650, 67470, 26800, 26850, 26100], ["20251030", 25750, 372411, 26650, 29300, 25300], ["20251031", 25600, 48373, 25750, 26350, 25200], ["20251103", 25850, 72696, 25650, 25950, 25000], ["20251104", 26600, 133134, 26200, 27250, 25950], ["20251105", 25800, 163466, 25850, 26400, 23500], ["20251106", 26700, 105125, 26300, 27200, 26100], ["20251107", 25050, 77785, 26000, 26550, 24700], ["20251110", 26150, 53668, 25150, 26150, 24700], ["20251111", 25750, 931574, 26650, 29300, 25300], ["20251112", 25550, 173410, 25400, 25950, 24500], ["20251113", 25800, 92894, 26050, 26050, 24850], ["20251114", 24750, 92168, 25250, 25250, 24450], ["20251117", 26250, 149446, 24750, 26300, 24750], ["20251118", 24600, 99210, 25800, 26300, 24350], ["20251119", 23400, 98063, 24650, 24650, 23000], ["20251120", 23500, 66978, 23900, 24600, 23350], ["20251121", 21550, 164042, 22000, 22550, 21000], ["20251124", 21950, 36381, 21900, 22400, 21500], ["20251125", 22450, 48092, 22250, 23300, 22250], ["20251126", 22500, 33723, 22600, 22900, 22000], ["20251128", 23000, 43216, 22600, 23450, 22050], ["20251201", 23650, 91172, 23150, 23800, 23050], ["20251202", 23100, 67104, 24000, 24000, 22700], ["20251203", 23100, 35357, 23350, 23700, 23050], ["20251204", 22050, 63142, 23100, 23100, 21850], ["20251205", 22150, 32525, 22050, 22400, 21350], ["20251208", 22100, 20315, 22150, 22300, 21800], ["20251209", 22750, 49019, 22050, 23150, 22050], ["20251210", 22850, 38938, 23100, 23400, 22500], ["20251211", 23950, 133449, 22900, 24450, 22900], ["20251212", 23850, 55622, 23900, 24450, 23500], ["20251215", 23100, 75426, 23500, 23600, 22200], ["20251216", 21650, 61873, 22700, 23100, 21650], ["20251217", 22650, 48218, 22050, 22950, 21700], ["20251218", 22600, 35167, 22050, 23250, 21900], ["20251219", 22500, 19352, 22800, 23100, 22400], ["20251222", 23200, 51502, 23100, 23400, 22800], ["20251223", 22950, 26189, 23200, 23450, 22750], ["20251224", 22700, 23913, 22950, 23300, 22550], ["20251226", 24050, 171166, 22800, 24550, 22800], ["20251229", 24150, 99433, 24800, 24800, 23300], ["20251230", 25400, 149815, 24200, 25550, 23800], ["20260102", 26600, 164841, 25800, 26850, 25500], ["20260105", 25650, 190333, 27000, 27350, 25450], ["20260106", 26450, 93323, 25650, 26600, 25300], ["20260107", 27800, 357703, 26900, 28400, 26600], ["20260108", 26250, 145456, 27750, 27750, 26200], ["20260109", 25500, 91193, 26250, 26250, 25150], ["20260112", 25250, 124156, 26000, 26600, 24750], ["20260113", 24800, 65341, 25200, 25500, 24550], ["20260114", 24100, 130323, 25050, 25200, 23700], ["20260115", 24200, 63815, 24100, 24200, 23000], ["20260116", 24200, 54589, 24500, 24650, 23650], ["20260119", 25200, 105658, 24200, 25400, 23850], ["20260120", 25050, 125043, 26350, 26350, 24750], ["20260121", 24600, 52052, 24500, 24900, 24000], ["20260122", 24750, 98334, 25500, 25550, 24500], ["20260123", 24400, 86963, 25050, 25050, 23850], ["20260126", 25700, 85480, 24650, 25950, 24650], ["20260127", 26300, 97647, 25400, 26400, 25150], ["20260128", 27200, 245433, 27000, 27350, 25800], ["20260129", 27250, 211159, 28050, 28300, 25800], ["20260130", 27800, 502063, 27250, 29450, 27000], ["20260202", 26500, 266138, 27200, 28600, 26100], ["20260203", 27350, 169273, 27200, 27950, 26550], ["20260204", 27050, 107581, 27000, 27450, 26500], ["20260205", 25700, 105261, 26350, 26800, 25700], ["20260206", 25700, 120074, 24800, 25800, 23600], ["20260209", 27350, 368032, 26500, 27350, 25400], ["20260210", 26300, 191251, 28050, 28050, 26200], ["20260211", 25250, 142692, 26300, 26300, 25150], ["20260212", 25500, 90086, 25700, 26000, 25300], ["20260213", 24600, 126276, 25100, 25850, 24600], ["20260219", 26350, 171522, 25200, 26600, 25150], ["20260220", 25200, 125284, 26500, 26500, 25100], ["20260223", 24300, 117909, 25650, 25750, 24100], ["20260224", 25350, 114600, 24350, 25650, 24000], ["20260225", 24600, 110951, 25800, 25800, 24450], ["20260226", 29150, 920278, 24900, 29700, 24450], ["20260227", 28500, 400840, 28850, 29750, 27300], ["20260303", 27150, 295766, 27200, 29000, 27000], ["20260304", 23550, 333695, 26000, 27900, 23350], ["20260305", 28250, 518788, 25200, 29600, 25100], ["20260306", 29250, 476623, 28300, 30600, 27100], ["20260309", 26300, 275475, 27300, 27950, 25300], ["20260310", 27800, 187557, 28100, 28300, 26800], ["20260311", 27100, 299182, 28100, 28800, 26600], ["20260312", 30150, 914503, 27200, 31300, 26750], ["20260313", 33000, 1023919, 30000, 33900, 29200], ["20260316", 32000, 341215, 33050, 33050, 30550], ["20260317", 31000, 400362, 33000, 34850, 31000], ["20260318", 33700, 420362, 31450, 34400, 31450], ["20260319", 33000, 231569, 32600, 33550, 31700], ["20260320", 33050, 257615, 33100, 34750, 32400], ["20260323", 30400, 224947, 32350, 33950, 30400], ["20260324", 35150, 843118, 32700, 36500, 31800], ["20260325", 34150, 450086, 36450, 36600, 33850], ["20260326", 32250, 273607, 33800, 33800, 31500], ["20260327", 31250, 161604, 30700, 32250, 30250], ["20260330", 29400, 163979, 29400, 29950, 28600], ["20260331", 29750, 184224, 28800, 30800, 27900], ["20260401", 32400, 203495, 31450, 33400, 31250], ["20260402", 28900, 337305, 32400, 32400, 27850], ["20260403", 29500, 265317, 30000, 32000, 29100], ["20260406", 30850, 263498, 29750, 32800, 29750], ["20260407", 30150, 121684, 31800, 32250, 29500], ["20260408", 33550, 235756, 32000, 33800, 31700], ["20260409", 32850, 202904, 33050, 34700, 32500], ["20260410", 31900, 178295, 33750, 34500, 31550], ["20260413", 32600, 116443, 31050, 33550, 30700], ["20260414", 35800, 500040, 33650, 38200, 33300], ["20260415", 35650, 185133, 36700, 37000, 34800], ["20260416", 34850, 182250, 34950, 35450, 33650], ["20260417", 35650, 178187, 34850, 36200, 33500], ["20260420", 35600, 241549, 35650, 37700, 34700], ["20260421", 35050, 174840, 35900, 36100, 34400], ["20260422", 34600, 241554, 35050, 35750, 33550], ["20260423", 33600, 199190, 34700, 35050, 33050], ["20260424", 33350, 288327, 33600, 33800, 32150], ["20260427", 34350, 229023, 34600, 34950, 33750], ["20260428", 34300, 162966, 34950, 35000, 33700], ["20260429", 36150, 528506, 34000, 36350, 33650], ["20260430", 34500, 339763, 36150, 36850, 33750], ["20260504", 44850, 1784579, 36950, 44850, 36950], ["20260506", 43050, 1577456, 45950, 52000, 42450], ["20260507", 39500, 690230, 43900, 43950, 38500], ["20260508", 35450, 658560, 39100, 39100, 35050], ["20260511", 34450, 421698, 36200, 36600, 34050], ["20260512", 32150, 513487, 34450, 35250, 31100], ["20260513", 30200, 404970, 31400, 31550, 29950], ["20260514", 30000, 389909, 30200, 30450, 28200], ["20260515", 27850, 355434, 30550, 30550, 27000], ["20260518", 27850, 248393, 27000, 28100, 25500], ["20260519", 26300, 136338, 27850, 27850, 25800], ["20260520", 25800, 152897, 25950, 27000, 25100], ["20260521", 28850, 310075, 26950, 29600, 26750], ["20260522", 29050, 297539, 28900, 30450, 28500], ["20260526", 29650, 299377, 29500, 30700, 29050], ["20260527", 28900, 345414, 29900, 30550, 27550], ["20260528", 27150, 145364, 28900, 28900, 26400], ["20260529", 26100, 384210, 27150, 27200, 23750], ["20260601", 25250, 201575, 26000, 26300, 24350], ["20260602", 23950, 187828, 24700, 24800, 22250], ["20260604", 27500, 400382, 23950, 29400, 23950], ["20260605", 27300, 262940, 27500, 29150, 26500], ["20260608", 23900, 196852, 25350, 26550, 23700], ["20260609", 26450, 218451, 24500, 26800, 24100], ["20260610", 25000, 159086, 26050, 27250, 24500], ["20260611", 28200, 401074, 24800, 29550, 24000], ["20260612", 30950, 388930, 30000, 32400, 28650], ["20260615", 29500, 248722, 31150, 32250, 29000], ["20260616", 27900, 323501, 29500, 30700, 27700], ["20260617", 29500, 140053, 27500, 29500, 27250], ["20260618", 29550, 169392, 29200, 30700, 28750], ["20260619", 27600, 167237, 30550, 30600, 25600], ["20260622", 27050, 89111, 27500, 28500, 26100], ["20260623", 23550, 128162, 26450, 27000, 23350], ["20260624", 22050, 167487, 23550, 24200, 21200], ["20260625", 20750, 147577, 22800, 23100, 20050], ["20260626", 19580, 234747, 20750, 22600, 19190], ["20260629", 22050, 119824, 19650, 22450, 19650], ["20260630", 22300, 59329, 21900, 23600, 21800], ["20260701", 22950, 114114, 22600, 24450, 21150], ["20260702", 19450, 116459, 21950, 22300, 19280], ["20260703", 19310, 98412, 19440, 19880, 17900], ["20260706", 19140, 90855, 19890, 20400, 18270], ["20260707", 18800, 94555, 18530, 20200, 18210], ["20260708", 17200, 138789, 18800, 19050, 17000], ["20260709", 17040, 62362, 17260, 18100, 16670], ["20260710", 18850, 92365, 17970, 19050, 17300], ["20260713", 18600, 146221, 18900, 21650, 18520], ["20260714", 18000, 127655, 18590, 18850, 17000], ["20260715", 19890, 112428, 18700, 20200, 18500], ["20260716", 18050, 75018, 19400, 19400, 18030], ["20260720", 16530, 82794, 17100, 17940, 16350], ["20260721", 16560, 61837, 16380, 16870, 15760], ["20260722", 16470, 106037, 17400, 17730, 16450], ["20260723", 17360, 89028, 16710, 17590, 16710], ["20260724", 15620, 108442, 17130, 17130, 15530], ["20260727", 16160, 71172, 16080, 16690, 15630], ["20260728", 14220, 140981, 15360, 15530, 13880], ["20260729", 12120, 263971, 14220, 14580, 11490], ["20260730", 11150, 345226, 11430, 12560, 10910], ["20260731", 13620, 212544, 11830, 13790, 11740], ["20260803", 13760, 178601, 13620, 14840, 13100], ["20260804", 14290, 179399, 13800, 14400, 13360], ["20260805", 14750, 71686, 14710, 15450, 14450], ["20260806", 14200, 136997, 14730, 14750, 13650], ["20260807", 13590, 131804, 14300, 14650, 13320], ["20260810", 14530, 240270, 13400, 14900, 13400], ["20260811", 14730, 206452, 14360, 15790, 14020], ["20260812", 15700, 316941, 14910, 16110, 14420], ["20260813", 15690, 123665, 16020, 16280, 15200], ["20260814", 15880, 154246, 15750, 16000, 15140], ["20260818", 14840, 150958, 15880, 16080, 14800], ["20260819", 14000, 155270, 14410, 14820, 13830], ["20260820", 14110, 100002, 14100, 14610, 13950], ["20260821", 13140, 90620, 14000, 14000, 13060], ["20260824", 13220, 127226, 13140, 13690, 12970], ["20260825", 13940, 225149, 12990, 13990, 12130], ["20260826", 13540, 160696, 13600, 13750, 13160], ["20260827", 13480, 137292, 13790, 13960, 13300], ["20260828", 13160, 122357, 13460, 13600, 12940], ["20260831", 13070, 106874, 13110, 13110, 12300], ["20260901", 13060, 58916, 12980, 13060, 12650], ["20260902", 12480, 85719, 12550, 13380, 12400], ["20260903", 12120, 91043, 12650, 12710, 11940], ["20260904", 12330, 91886, 12200, 13320, 12080], ["20260907", 12650, 87704, 12600, 13300, 12600], ["20260908", 12580, 62262, 12650, 13050, 12470], ["20260909", 12650, 54384, 13220, 13230, 12540], ["20260910", 12860, 63884, 12650, 13000, 12400], ["20260911", 12300, 145482, 12830, 12830, 11970], ["20260914", 11730, 67172, 12180, 12180, 11620], ["20260915", 12100, 89754, 11700, 12390, 11490], ["20260916", 12290, 52651, 12200, 12300, 11520], ["20260917", 12900, 90559, 12330, 13050, 12330], ["20260918", 13090, 57498, 13000, 13300, 12850], ["20260921", 13670, 97211, 13070, 13760, 12840], ["20260922", 13840, 105318, 13850, 14460, 13730], ["20260923", 14500, 112862, 13970, 14550, 13850], ["20260928", 14100, 82786, 14600, 14700, 13920], ["20260929", 14860, 90024, 13940, 14870, 13940], ["20260930", 15190, 118003, 14950, 15370, 14860], ["20261001", 15980, 129685, 15000, 15980, 14900], ["20261002", 16400, 158544, 16500, 16850, 16220], ["20261006", 16730, 190607, 17020, 17120, 16470], ["20261007", 16140, 85281, 16610, 16730, 16080]], "breaks": [], "breaks_checked_from": "20210224", "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/322310.json", "page_url": "https://aikstockdata.com/s/322310", "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"}