{"schema_version": "1.0", "@type": "Dataset", "code": "357120", "name_ko": "코람코라이프인프라리츠", "name": "코람코라이프인프라리츠(357120) 일별 시세(종가·거래량·시가·고가·저가) 1495일", "as_of": "20261015", "period": {"from": "20200831", "to": "20261015"}, "count": 1495, "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": [["20200831", 4735, 2881153, 4800, 4800, 4640], ["20200901", 4780, 526689, 4740, 4840, 4735], ["20200902", 4780, 281988, 4800, 4820, 4770], ["20200903", 4710, 430289, 4780, 4790, 4705], ["20200904", 4725, 303860, 4675, 4730, 4650], ["20200907", 4690, 302528, 4720, 4720, 4680], ["20200908", 4695, 162889, 4690, 4710, 4680], ["20200909", 4695, 131533, 4705, 4705, 4680], ["20200910", 4700, 125254, 4705, 4705, 4680], ["20200911", 4700, 203424, 4700, 4705, 4690], ["20200914", 4705, 126059, 4700, 4710, 4690], ["20200915", 4705, 124607, 4710, 4710, 4695], ["20200916", 4710, 165725, 4705, 4710, 4700], ["20200917", 4705, 185346, 4710, 4725, 4700], ["20200918", 4720, 144638, 4710, 4725, 4700], ["20200921", 4710, 212739, 4705, 4720, 4705], ["20200922", 4705, 99795, 4705, 4710, 4700], ["20200923", 4710, 73163, 4710, 4720, 4695], ["20200924", 4710, 135615, 4710, 4715, 4690], ["20200925", 4720, 126271, 4710, 4720, 4700], ["20200928", 4715, 131907, 4720, 4730, 4715], ["20200929", 4735, 68078, 4725, 4740, 4715], ["20201005", 4765, 183850, 4740, 4775, 4735], ["20201006", 4785, 102085, 4765, 4785, 4745], ["20201007", 4785, 81563, 4790, 4790, 4760], ["20201008", 4830, 186285, 4785, 4830, 4780], ["20201012", 4835, 120341, 4830, 4845, 4800], ["20201013", 4845, 82717, 4830, 4845, 4810], ["20201014", 4840, 173102, 4845, 4855, 4830], ["20201015", 4855, 60807, 4850, 4860, 4830], ["20201016", 4860, 91433, 4860, 4870, 4850], ["20201019", 4910, 209711, 4870, 4930, 4855], ["20201020", 4925, 121980, 4930, 4930, 4880], ["20201021", 4920, 228990, 4930, 4935, 4910], ["20201022", 4935, 296060, 4920, 4935, 4910], ["20201023", 4940, 317295, 4940, 4950, 4920], ["20201026", 4935, 240107, 4965, 4965, 4920], ["20201027", 4945, 156469, 4940, 4955, 4930], ["20201028", 4950, 113143, 4950, 4950, 4925], ["20201029", 4940, 107974, 4940, 4950, 4930], ["20201030", 4950, 90397, 4950, 4955, 4925], ["20201102", 4945, 157788, 4945, 4960, 4935], ["20201103", 4940, 118005, 4950, 4955, 4935], ["20201104", 4945, 100663, 4940, 4950, 4930], ["20201105", 4940, 68687, 4950, 4950, 4930], ["20201106", 4930, 116123, 4940, 4940, 4915], ["20201109", 4945, 59251, 4935, 4945, 4920], ["20201110", 4925, 144093, 4945, 4945, 4920], ["20201111", 4900, 195919, 4925, 4930, 4890], ["20201112", 4905, 131637, 4900, 4910, 4885], ["20201113", 4900, 96969, 4905, 4905, 4890], ["20201116", 4885, 118940, 4905, 4905, 4875], ["20201117", 4895, 71597, 4890, 4900, 4880], ["20201118", 4895, 116187, 4900, 4910, 4880], ["20201119", 4890, 189421, 4900, 4900, 4880], ["20201120", 4900, 71924, 4890, 4900, 4875], ["20201123", 4895, 259184, 4895, 4910, 4885], ["20201124", 4900, 260823, 4895, 4905, 4880], ["20201125", 4895, 331825, 4900, 4905, 4880], ["20201126", 4900, 426465, 4895, 4900, 4880], ["20201127", 4830, 375357, 4805, 4845, 4770], ["20201130", 4785, 100744, 4830, 4830, 4785], ["20201201", 4770, 295871, 4800, 4810, 4750], ["20201202", 4795, 79505, 4790, 4800, 4760], ["20201203", 4795, 67134, 4800, 4800, 4750], ["20201204", 4790, 73480, 4795, 4800, 4760], ["20201207", 4775, 177581, 4790, 4790, 4740], ["20201208", 4785, 60907, 4770, 4785, 4750], ["20201209", 4785, 63205, 4790, 4790, 4765], ["20201210", 4785, 238932, 4790, 4795, 4760], ["20201211", 4895, 667127, 4755, 4895, 4755], ["20201214", 4885, 222633, 4900, 4900, 4845], ["20201215", 4870, 174693, 4890, 4890, 4840], ["20201216", 4855, 42885, 4890, 4890, 4855], ["20201217", 4835, 66596, 4875, 4875, 4830], ["20201218", 4825, 230311, 4875, 4875, 4815], ["20201221", 4825, 184692, 4835, 4835, 4810], ["20201222", 4810, 97417, 4830, 4830, 4800], ["20201223", 4795, 120416, 4815, 4825, 4795], ["20201224", 4800, 228014, 4795, 4810, 4790], ["20201228", 4810, 187228, 4820, 4820, 4780], ["20201229", 4810, 62614, 4800, 4835, 4795], ["20201230", 4805, 123658, 4810, 4810, 4780], ["20210104", 4795, 299086, 4800, 4825, 4785], ["20210105", 4800, 235104, 4785, 4820, 4785], ["20210106", 4800, 237376, 4800, 4825, 4795], ["20210107", 4805, 203449, 4800, 4830, 4795], ["20210108", 4800, 155839, 4805, 4815, 4790], ["20210111", 4800, 201189, 4795, 4805, 4770], ["20210112", 4770, 103163, 4800, 4800, 4760], ["20210113", 4770, 203451, 4780, 4800, 4750], ["20210114", 4760, 74886, 4760, 4780, 4760], ["20210115", 4755, 114519, 4760, 4790, 4745], ["20210118", 4715, 125168, 4755, 4770, 4710], ["20210119", 4715, 135085, 4715, 4725, 4700], ["20210120", 4735, 116025, 4710, 4785, 4710], ["20210121", 4790, 131325, 4770, 4805, 4735], ["20210122", 4760, 175630, 4790, 4795, 4755], ["20210125", 4765, 74834, 4780, 4780, 4760], ["20210126", 4775, 131754, 4785, 4800, 4735], ["20210127", 4780, 98622, 4775, 4805, 4745], ["20210128", 4765, 63396, 4775, 4790, 4750], ["20210129", 4750, 88756, 4775, 4780, 4745], ["20210201", 4760, 70931, 4765, 4790, 4730], ["20210202", 4745, 118837, 4750, 4765, 4740], ["20210203", 4765, 67710, 4750, 4775, 4740], ["20210204", 4745, 64183, 4760, 4775, 4745], ["20210205", 4765, 66694, 4740, 4775, 4740], ["20210208", 4770, 104641, 4765, 4790, 4765], ["20210209", 4775, 106092, 4770, 4790, 4770], ["20210210", 4780, 49800, 4775, 4780, 4760], ["20210215", 4780, 100974, 4780, 4795, 4775], ["20210216", 4790, 89429, 4790, 4790, 4780], ["20210217", 4795, 111947, 4790, 4800, 4710], ["20210218", 4790, 53634, 4800, 4800, 4770], ["20210219", 4790, 63082, 4790, 4800, 4775], ["20210222", 4795, 115939, 4800, 4805, 4785], ["20210223", 4780, 108128, 4800, 4800, 4765], ["20210224", 4785, 69734, 4780, 4795, 4760], ["20210225", 4800, 96020, 4765, 4830, 4765], ["20210226", 4800, 120844, 4800, 4805, 4760], ["20210302", 4805, 53754, 4805, 4805, 4785], ["20210303", 4795, 32317, 4805, 4805, 4775], ["20210304", 4800, 49164, 4795, 4800, 4780], ["20210305", 4795, 80644, 4800, 4800, 4780], ["20210308", 4785, 143943, 4795, 4800, 4770], ["20210309", 4770, 78015, 4790, 4790, 4765], ["20210310", 4770, 49020, 4775, 4785, 4760], ["20210311", 4760, 44042, 4765, 4775, 4755], ["20210312", 4790, 114931, 4765, 4800, 4755], ["20210315", 4800, 102678, 4790, 4815, 4790], ["20210316", 4820, 197360, 4810, 4840, 4800], ["20210317", 4890, 204269, 4835, 4890, 4815], ["20210318", 4895, 154501, 4895, 4905, 4870], ["20210319", 4895, 416967, 4880, 4930, 4880], ["20210322", 4960, 404162, 4935, 5040, 4910], ["20210323", 4960, 158453, 4960, 4975, 4905], ["20210324", 4960, 121107, 4960, 4965, 4935], ["20210325", 4960, 319654, 4960, 4995, 4940], ["20210326", 5020, 343533, 4975, 5050, 4950], ["20210329", 5090, 200082, 5040, 5090, 5000], ["20210330", 5090, 163662, 5090, 5100, 5050], ["20210331", 5090, 320254, 5090, 5160, 5030], ["20210401", 5150, 328064, 5150, 5180, 5100], ["20210402", 5230, 200198, 5160, 5230, 5120], ["20210405", 5250, 224344, 5250, 5300, 5230], ["20210406", 5280, 206010, 5280, 5290, 5230], ["20210407", 5250, 191408, 5300, 5300, 5220], ["20210408", 5190, 200046, 5260, 5270, 5160], ["20210409", 5190, 122301, 5200, 5230, 5180], ["20210412", 5210, 108139, 5200, 5210, 5180], ["20210413", 5200, 83272, 5220, 5240, 5200], ["20210414", 5220, 101537, 5220, 5220, 5190], ["20210415", 5290, 145325, 5240, 5290, 5220], ["20210416", 5330, 207638, 5260, 5370, 5260], ["20210419", 5410, 170028, 5370, 5430, 5360], ["20210420", 5480, 274022, 5430, 5590, 5430], ["20210421", 5530, 251415, 5490, 5550, 5480], ["20210422", 5620, 279002, 5560, 5640, 5560], ["20210423", 5640, 171347, 5640, 5650, 5580], ["20210426", 5670, 150234, 5660, 5690, 5600], ["20210427", 5670, 146482, 5670, 5710, 5650], ["20210428", 5670, 150689, 5660, 5700, 5650], ["20210429", 5670, 175468, 5690, 5690, 5570], ["20210430", 5740, 165783, 5670, 5740, 5660], ["20210503", 5800, 235746, 5750, 5880, 5740], ["20210504", 5880, 193943, 5800, 5940, 5770], ["20210506", 6030, 306211, 5910, 6150, 5910], ["20210507", 6050, 216039, 6100, 6100, 6020], ["20210510", 6210, 334870, 6000, 6250, 6000], ["20210511", 6190, 300223, 6260, 6260, 6030], ["20210512", 6080, 275971, 6190, 6190, 6030], ["20210513", 6090, 288811, 6010, 6170, 5970], ["20210514", 6090, 195014, 6130, 6130, 6030], ["20210517", 6090, 104581, 6100, 6100, 6060], ["20210518", 6130, 133801, 6090, 6150, 6030], ["20210520", 6050, 186727, 6130, 6140, 6050], ["20210521", 6000, 248960, 6020, 6070, 5970], ["20210524", 5960, 183159, 6000, 6010, 5940], ["20210525", 5990, 165038, 5960, 6000, 5960], ["20210526", 5960, 126913, 5990, 6000, 5950], ["20210527", 5950, 308235, 5930, 5970, 5890], ["20210528", 5900, 241078, 5830, 5920, 5810], ["20210531", 5890, 373760, 5870, 5910, 5820], ["20210601", 6020, 469317, 5900, 6050, 5860], ["20210602", 6200, 305930, 6090, 6210, 6040], ["20210603", 6200, 259759, 6190, 6260, 6150], ["20210604", 6150, 114539, 6260, 6260, 6100], ["20210607", 6090, 133270, 6110, 6200, 6050], ["20210608", 6140, 88567, 6100, 6170, 6090], ["20210609", 6250, 184190, 6170, 6290, 6170], ["20210610", 6250, 55924, 6280, 6280, 6190], ["20210611", 6100, 224181, 6220, 6220, 6100], ["20210614", 6030, 204846, 6100, 6140, 6000], ["20210615", 5940, 227937, 6080, 6080, 5910], ["20210616", 5980, 150719, 6000, 6010, 5910], ["20210617", 6020, 72750, 6030, 6030, 5950], ["20210618", 6010, 128098, 6050, 6060, 6000], ["20210621", 6050, 105435, 6010, 6110, 6000], ["20210622", 6080, 43235, 6020, 6100, 6020], ["20210623", 6120, 201346, 6090, 6200, 6080], ["20210624", 6130, 83157, 6130, 6170, 6100], ["20210625", 6150, 79355, 6180, 6180, 6130], ["20210628", 6100, 98719, 6150, 6170, 6080], ["20210629", 6070, 97125, 6150, 6150, 6030], ["20210630", 6060, 90440, 6060, 6060, 6040], ["20210701", 6060, 77569, 6060, 6080, 6010], ["20210702", 6100, 98260, 6060, 6120, 6050], ["20210705", 6140, 85300, 6150, 6160, 6100], ["20210706", 6170, 68047, 6160, 6170, 6120], ["20210707", 6200, 82760, 6170, 6200, 6150], ["20210708", 6200, 120779, 6200, 6200, 6130], ["20210709", 6190, 96557, 6180, 6190, 6090], ["20210712", 6180, 57102, 6200, 6200, 6140], ["20210713", 6170, 40724, 6150, 6200, 6140], ["20210714", 6140, 80055, 6170, 6190, 6120], ["20210715", 6140, 150174, 6190, 6190, 6060], ["20210716", 6160, 43046, 6130, 6170, 6110], ["20210719", 6150, 80611, 6160, 6160, 6090], ["20210720", 6150, 62698, 6150, 6150, 6090], ["20210721", 6130, 29983, 6150, 6150, 6120], ["20210722", 6140, 57161, 6130, 6160, 6120], ["20210723", 6140, 75638, 6140, 6170, 6100], ["20210726", 6140, 61428, 6140, 6160, 6110], ["20210727", 6100, 110533, 6140, 6140, 6080], ["20210728", 6040, 129686, 6080, 6100, 6030], ["20210729", 6000, 158995, 6050, 6050, 5970], ["20210730", 5960, 119984, 5970, 5990, 5920], ["20210802", 5980, 91901, 5970, 5980, 5920], ["20210803", 5920, 67361, 5980, 5980, 5910], ["20210804", 6030, 270244, 5980, 6030, 5920], ["20210805", 6030, 240463, 6070, 6120, 5980], ["20210806", 6070, 111355, 6050, 6090, 6020], ["20210809", 6030, 56817, 6000, 6080, 6000], ["20210810", 6040, 90019, 6030, 6070, 6030], ["20210811", 6060, 61056, 6070, 6080, 6040], ["20210812", 6050, 31594, 6090, 6090, 6040], ["20210813", 6050, 93833, 6040, 6060, 6020], ["20210817", 6010, 112547, 6050, 6070, 5990], ["20210818", 6020, 114902, 6010, 6050, 5990], ["20210819", 5960, 252630, 5990, 6010, 5920], ["20210820", 5940, 204861, 5980, 6000, 5930], ["20210823", 5970, 154738, 5960, 5990, 5940], ["20210824", 5980, 114167, 5930, 5990, 5930], ["20210825", 6070, 118167, 6000, 6070, 5980], ["20210826", 6040, 91054, 6110, 6110, 5990], ["20210827", 6000, 184963, 6030, 6040, 5990], ["20210830", 6020, 93263, 6010, 6040, 6000], ["20210831", 6070, 94241, 6040, 6080, 6020], ["20210901", 6070, 128992, 6070, 6100, 6060], ["20210902", 6110, 110259, 6090, 6110, 6050], ["20210903", 6140, 88593, 6120, 6170, 6110], ["20210906", 6250, 452835, 6150, 6260, 6150], ["20210907", 6230, 112175, 6300, 6330, 6200], ["20210908", 6190, 204689, 6230, 6250, 6180], ["20210909", 6170, 99788, 6190, 6230, 6160], ["20210910", 6200, 36872, 6200, 6210, 6150], ["20210913", 6230, 40875, 6240, 6250, 6200], ["20210914", 6240, 60710, 6230, 6270, 6210], ["20210915", 6240, 167069, 6260, 6280, 6180], ["20210916", 6230, 70417, 6250, 6250, 6200], ["20210917", 6290, 70169, 6230, 6290, 6210], ["20210923", 6270, 62343, 6250, 6280, 6200], ["20210924", 6310, 62695, 6290, 6310, 6250], ["20210927", 6390, 159105, 6320, 6390, 6290], ["20210928", 6390, 123729, 6440, 6440, 6340], ["20210929", 6400, 168014, 6380, 6410, 6300], ["20210930", 6350, 62346, 6410, 6410, 6350], ["20211001", 6340, 57562, 6420, 6420, 6300], ["20211005", 6320, 139203, 6390, 6390, 6270], ["20211006", 6290, 104083, 6320, 6360, 6220], ["20211007", 6330, 60787, 6320, 6350, 6260], ["20211008", 6290, 104753, 6330, 6330, 6250], ["20211012", 6250, 62344, 6290, 6320, 6230], ["20211013", 6240, 76457, 6280, 6300, 6240], ["20211014", 6350, 103024, 6280, 6350, 6240], ["20211015", 6360, 56332, 6350, 6370, 6310], ["20211018", 6410, 125878, 6390, 6430, 6340], ["20211019", 6490, 337565, 6410, 6500, 6410], ["20211020", 6490, 109576, 6490, 6520, 6450], ["20211021", 6530, 81800, 6490, 6530, 6450], ["20211022", 6560, 51457, 6590, 6590, 6540], ["20211025", 6560, 45273, 6570, 6580, 6520], ["20211026", 6600, 74461, 6570, 6610, 6570], ["20211027", 6650, 106974, 6620, 6650, 6600], ["20211028", 6730, 335854, 6670, 6730, 6650], ["20211029", 6830, 288146, 6750, 6910, 6660], ["20211101", 6860, 194152, 6850, 6880, 6770], ["20211102", 6740, 171570, 6840, 6870, 6710], ["20211103", 6680, 112306, 6740, 6760, 6650], ["20211104", 6620, 216723, 6710, 6710, 6550], ["20211105", 6680, 123793, 6670, 6700, 6590], ["20211108", 6700, 82374, 6660, 6740, 6590], ["20211109", 6750, 97758, 6740, 6800, 6710], ["20211110", 6770, 101267, 6760, 6810, 6700], ["20211111", 6730, 64258, 6790, 6800, 6700], ["20211112", 6730, 73876, 6780, 6780, 6660], ["20211115", 6750, 82351, 6770, 6770, 6700], ["20211116", 6780, 248210, 6750, 6790, 6670], ["20211117", 6890, 170062, 6760, 6900, 6750], ["20211118", 6840, 121102, 6880, 6880, 6800], ["20211119", 6840, 115120, 6830, 6890, 6810], ["20211122", 6840, 321864, 6870, 6890, 6810], ["20211123", 6900, 182725, 6870, 6910, 6840], ["20211124", 6990, 123401, 6880, 7100, 6880], ["20211125", 6880, 1613123, 6990, 6990, 6840], ["20211126", 6820, 344242, 6910, 6910, 6780], ["20211129", 6560, 363636, 6500, 6640, 6480], ["20211130", 6320, 408397, 6570, 6570, 6230], ["20211201", 6310, 188951, 6310, 6420, 6240], ["20211202", 6270, 243657, 6310, 6410, 6180], ["20211203", 6340, 168618, 6280, 6390, 6280], ["20211206", 6400, 114725, 6300, 6400, 6260], ["20211207", 6400, 59380, 6380, 6400, 6300], ["20211208", 6380, 66531, 6400, 6410, 6310], ["20211209", 6370, 80336, 6360, 6370, 6300], ["20211210", 6380, 111975, 6380, 6380, 6250], ["20211213", 6440, 83560, 6380, 6440, 6310], ["20211214", 6510, 63938, 6440, 6520, 6400], ["20211215", 6520, 58490, 6490, 6540, 6420], ["20211216", 6430, 82925, 6520, 6550, 6420], ["20211217", 6350, 68502, 6470, 6470, 6320], ["20211220", 6320, 57138, 6440, 6440, 6310], ["20211221", 6310, 74371, 6300, 6330, 6270], ["20211222", 6370, 54714, 6310, 6370, 6310], ["20211223", 6470, 77029, 6350, 6470, 6330], ["20211224", 6410, 114180, 6420, 6460, 6340], ["20211227", 6460, 97561, 6410, 6470, 6380], ["20211228", 6450, 150370, 6490, 6510, 6440], ["20211229", 6480, 51727, 6410, 6480, 6400], ["20211230", 6490, 47513, 6480, 6500, 6430], ["20220103", 6520, 115327, 6530, 6530, 6420], ["20220104", 6530, 91850, 6520, 6530, 6430], ["20220105", 6570, 86875, 6530, 6600, 6470], ["20220106", 6620, 91914, 6570, 6640, 6540], ["20220107", 6570, 76061, 6620, 6620, 6510], ["20220110", 6560, 60286, 6590, 6600, 6540], ["20220111", 6570, 46060, 6580, 6590, 6520], ["20220112", 6590, 43122, 6530, 6590, 6530], ["20220113", 6600, 47498, 6590, 6610, 6560], ["20220114", 6590, 54598, 6600, 6600, 6550], ["20220117", 6600, 111714, 6620, 6620, 6500], ["20220118", 6570, 41509, 6600, 6600, 6530], ["20220119", 6500, 113597, 6540, 6540, 6410], ["20220120", 6460, 48239, 6510, 6510, 6400], ["20220121", 6460, 82456, 6500, 6530, 6400], ["20220124", 6370, 94610, 6520, 6520, 6340], ["20220125", 6330, 98226, 6440, 6440, 6270], ["20220126", 6310, 66570, 6330, 6380, 6270], ["20220127", 6250, 119211, 6350, 6350, 6230], ["20220128", 6230, 172022, 6280, 6280, 6150], ["20220203", 6230, 182895, 6240, 6270, 6170], ["20220204", 6430, 275228, 6270, 6650, 6190], ["20220207", 6450, 152396, 6390, 6450, 6310], ["20220208", 6440, 116268, 6490, 6530, 6430], ["20220209", 6530, 133315, 6460, 6530, 6410], ["20220210", 6570, 97865, 6550, 6570, 6490], ["20220211", 6580, 166629, 6580, 6580, 6200], ["20220214", 6570, 67873, 6570, 6570, 6490], ["20220215", 6510, 111712, 6590, 6590, 6500], ["20220216", 6530, 60098, 6510, 6550, 6490], ["20220217", 6500, 112063, 6520, 6560, 6500], ["20220218", 6540, 95928, 6500, 6540, 6430], ["20220221", 6540, 85805, 6530, 6550, 6460], ["20220222", 6540, 61725, 6540, 6560, 6510], ["20220223", 6540, 119624, 6540, 6540, 6490], ["20220224", 6540, 119052, 6560, 6560, 6500], ["20220225", 6540, 79554, 6400, 6550, 6400], ["20220228", 6590, 67021, 6570, 6610, 6520], ["20220302", 6520, 245307, 6580, 6600, 6480], ["20220303", 6610, 78174, 6570, 6610, 6520], ["20220304", 6780, 211849, 6620, 6800, 6590], ["20220307", 6740, 76273, 6790, 6800, 6680], ["20220308", 6650, 77373, 6740, 6740, 6640], ["20220310", 6680, 104926, 6750, 6760, 6650], ["20220311", 6760, 191631, 6580, 6780, 6580], ["20220314", 6640, 99517, 6680, 6680, 6580], ["20220315", 6440, 208877, 6650, 6650, 6380], ["20220316", 6410, 94456, 6450, 6460, 6400], ["20220317", 6440, 103375, 6410, 6440, 6380], ["20220318", 6530, 123980, 6420, 6530, 6410], ["20220321", 6520, 80909, 6550, 6550, 6450], ["20220322", 6500, 130116, 6510, 6530, 6450], ["20220323", 6510, 68962, 6500, 6530, 6460], ["20220324", 6460, 133510, 6530, 6530, 6420], ["20220325", 6460, 43564, 6460, 6480, 6440], ["20220328", 6440, 114996, 6470, 6470, 6400], ["20220329", 6460, 82280, 6450, 6460, 6410], ["20220330", 6480, 107097, 6450, 6480, 6410], ["20220331", 6530, 101463, 6480, 6540, 6460], ["20220401", 6440, 185379, 6530, 6530, 6400], ["20220404", 6490, 90230, 6460, 6490, 6440], ["20220405", 6550, 207275, 6490, 6550, 6460], ["20220406", 6610, 305302, 6540, 6610, 6510], ["20220407", 6740, 462908, 6610, 7270, 6570], ["20220408", 6800, 197303, 6770, 6840, 6630], ["20220411", 6800, 140395, 6810, 6820, 6400], ["20220412", 6900, 163961, 6790, 6960, 6770], ["20220413", 6930, 159119, 6890, 6950, 6870], ["20220414", 6900, 175894, 6950, 6970, 6810], ["20220415", 7000, 273030, 6900, 7050, 6880], ["20220418", 6950, 186264, 7010, 7020, 6880], ["20220419", 6950, 183874, 6910, 7000, 6810], ["20220420", 7090, 142675, 6950, 7090, 6920], ["20220421", 7150, 190704, 7090, 7250, 7080], ["20220422", 7270, 192777, 7230, 7280, 7150], ["20220425", 7300, 277819, 7340, 7370, 7240], ["20220426", 7300, 189244, 7290, 7330, 7250], ["20220427", 7260, 186954, 7300, 7340, 7180], ["20220428", 7080, 144717, 7260, 7270, 7000], ["20220429", 7200, 147339, 7120, 7290, 7110], ["20220502", 7180, 102441, 7200, 7240, 7100], ["20220503", 7010, 187932, 7180, 7180, 6880], ["20220504", 6860, 380477, 6880, 6910, 6780], ["20220506", 6880, 195546, 6860, 6880, 6700], ["20220509", 6760, 5039648, 6820, 6860, 6750], ["20220510", 6540, 859366, 6690, 6690, 6480], ["20220511", 6600, 247580, 6560, 6610, 6530], ["20220512", 6570, 161600, 6580, 6610, 6520], ["20220513", 6630, 199482, 6570, 6630, 6530], ["20220516", 6590, 205183, 6640, 6650, 6540], ["20220517", 6600, 184516, 6590, 6630, 6560], ["20220518", 6570, 113859, 6580, 6590, 6540], ["20220519", 6510, 209879, 6540, 6540, 6460], ["20220520", 6510, 166007, 6470, 6540, 6470], ["20220523", 6550, 169624, 6530, 6560, 6510], ["20220524", 6640, 236500, 6550, 6650, 6530], ["20220525", 6730, 1270532, 6610, 6750, 6570], ["20220526", 6820, 370180, 6740, 6830, 6720], ["20220527", 6730, 436112, 6830, 6870, 6670], ["20220530", 6580, 237030, 6650, 6650, 6540], ["20220531", 6590, 118709, 6580, 6600, 6540], ["20220602", 6610, 90481, 6600, 6610, 6550], ["20220603", 6600, 102509, 6620, 6620, 6550], ["20220607", 6590, 90546, 6600, 6600, 6550], ["20220608", 6580, 93934, 6600, 6600, 6520], ["20220609", 6580, 49234, 6590, 6590, 6560], ["20220610", 6470, 135180, 6580, 6580, 6470], ["20220613", 6390, 108250, 6490, 6490, 6380], ["20220614", 6280, 189683, 6350, 6350, 6180], ["20220615", 6180, 137883, 6370, 6370, 6130], ["20220616", 6200, 121596, 6190, 6270, 6170], ["20220617", 6000, 113210, 6110, 6170, 6000], ["20220620", 5990, 272231, 6110, 6110, 5800], ["20220621", 5980, 143721, 6000, 6050, 5830], ["20220622", 5710, 158130, 5950, 6030, 5700], ["20220623", 5680, 357107, 5710, 5750, 5570], ["20220624", 5890, 278788, 5680, 5890, 5680], ["20220627", 5960, 117087, 5930, 5980, 5810], ["20220628", 5940, 104398, 5960, 5990, 5850], ["20220629", 5870, 121006, 5940, 5960, 5760], ["20220630", 5810, 188180, 5860, 5860, 5630], ["20220701", 5800, 113285, 5810, 5870, 5720], ["20220704", 5720, 124874, 5800, 5820, 5560], ["20220705", 5840, 93218, 5720, 5840, 5610], ["20220706", 5790, 65755, 5710, 5830, 5710], ["20220707", 5800, 55248, 5750, 5830, 5700], ["20220708", 5800, 153574, 5810, 5840, 5760], ["20220711", 5770, 87654, 5810, 5830, 5660], ["20220712", 5600, 61100, 5770, 5770, 5600], ["20220713", 5600, 168651, 5690, 5700, 5590], ["20220714", 5500, 96700, 5600, 5610, 5420], ["20220715", 5470, 207303, 5610, 5610, 5400], ["20220718", 5500, 113748, 5510, 5510, 5420], ["20220719", 5470, 66136, 5530, 5530, 5430], ["20220720", 5450, 143730, 5470, 5570, 5410], ["20220721", 5420, 74156, 5450, 5520, 5380], ["20220722", 5380, 179507, 5430, 5460, 5340], ["20220725", 5360, 317564, 5340, 5380, 5300], ["20220726", 5420, 64313, 5360, 5430, 5360], ["20220727", 5440, 51334, 5420, 5450, 5400], ["20220728", 5500, 71091, 5520, 5530, 5460], ["20220729", 5650, 159678, 5560, 5720, 5520], ["20220801", 5680, 121313, 5750, 5750, 5570], ["20220802", 5680, 79772, 5760, 5760, 5570], ["20220803", 5610, 89720, 5600, 5680, 5550], ["20220804", 5600, 189910, 5610, 5630, 5530], ["20220805", 5610, 79505, 5620, 5630, 5570], ["20220808", 5590, 35505, 5610, 5610, 5550], ["20220809", 5580, 26363, 5600, 5600, 5550], ["20220810", 5550, 69642, 5590, 5590, 5490], ["20220811", 5560, 96486, 5570, 5620, 5540], ["20220812", 5620, 82027, 5530, 5620, 5530], ["20220816", 5630, 130926, 5630, 5670, 5550], ["20220817", 5630, 71811, 5670, 5670, 5610], ["20220818", 5580, 109210, 5600, 5640, 5560], ["20220819", 5610, 64846, 5580, 5630, 5580], ["20220822", 5520, 86012, 5600, 5600, 5480], ["20220823", 5520, 103767, 5500, 5520, 5430], ["20220824", 5430, 103411, 5530, 5530, 5390], ["20220825", 5490, 78933, 5460, 5490, 5420], ["20220826", 5490, 68908, 5490, 5490, 5460], ["20220829", 5360, 255113, 5420, 5430, 5330], ["20220830", 5340, 222411, 5350, 5380, 5270], ["20220831", 5340, 63013, 5340, 5410, 5270], ["20220901", 5290, 84974, 5340, 5340, 5260], ["20220902", 5270, 82765, 5320, 5320, 5240], ["20220905", 5230, 68831, 5250, 5270, 5200], ["20220906", 5280, 73674, 5250, 5330, 5210], ["20220907", 5180, 110929, 5270, 5270, 5130], ["20220908", 5160, 109631, 5200, 5200, 5140], ["20220913", 5220, 138877, 5160, 5230, 5160], ["20220914", 5230, 64015, 5160, 5240, 5120], ["20220915", 5160, 71604, 5190, 5210, 5120], ["20220916", 5080, 98508, 5150, 5170, 5080], ["20220919", 5020, 130956, 5080, 5120, 5010], ["20220920", 5110, 64639, 5030, 5120, 5000], ["20220921", 5180, 64623, 5110, 5190, 5100], ["20220922", 5160, 50924, 5200, 5200, 5090], ["20220923", 5060, 58632, 5170, 5170, 5060], ["20220926", 4985, 105869, 5070, 5070, 4950], ["20220927", 4915, 71615, 4870, 5000, 4870], ["20220928", 4830, 107710, 4915, 4935, 4805], ["20220929", 4820, 122231, 4895, 4950, 4815], ["20220930", 4775, 122336, 4820, 4825, 4755], ["20221004", 4800, 131462, 4890, 4890, 4725], ["20221005", 4775, 56227, 4805, 4845, 4760], ["20221006", 4740, 102640, 4820, 4820, 4510], ["20221007", 4750, 131130, 4740, 4755, 4505], ["20221011", 4630, 45591, 4690, 4785, 4630], ["20221012", 4555, 72594, 4730, 4730, 4540], ["20221013", 4525, 164391, 4600, 4620, 4450], ["20221014", 4480, 163009, 4550, 4555, 4375], ["20221017", 4410, 229703, 4450, 4450, 4255], ["20221018", 4450, 203746, 4415, 4550, 4315], ["20221019", 4400, 175061, 4525, 4540, 4330], ["20221020", 4285, 146478, 4360, 4420, 4245], ["20221021", 4315, 259941, 4225, 4320, 4100], ["20221024", 4370, 134477, 4335, 4420, 4275], ["20221025", 4390, 72537, 4370, 4395, 4290], ["20221026", 4420, 58480, 4410, 4420, 4360], ["20221027", 4525, 164566, 4430, 4550, 4390], ["20221028", 4450, 108794, 4510, 4600, 4450], ["20221031", 4430, 94253, 4545, 4545, 4380], ["20221101", 4540, 139986, 4430, 4730, 4430], ["20221102", 4595, 114288, 4540, 4640, 4500], ["20221103", 4600, 43460, 4510, 4650, 4505], ["20221104", 4520, 39703, 4720, 4720, 4500], ["20221107", 4565, 84623, 4480, 4570, 4455], ["20221108", 4600, 56376, 4565, 4630, 4520], ["20221109", 4685, 57870, 4740, 4740, 4610], ["20221110", 4695, 47576, 4670, 4700, 4605], ["20221111", 4865, 122075, 4750, 4895, 4745], ["20221114", 4865, 79652, 4900, 4910, 4815], ["20221115", 4890, 58306, 4900, 4900, 4820], ["20221116", 4965, 121315, 4890, 5030, 4880], ["20221117", 4950, 55283, 4965, 5000, 4860], ["20221118", 4900, 45051, 4940, 4975, 4895], ["20221121", 4895, 53916, 4990, 4990, 4880], ["20221122", 4885, 39257, 4930, 4930, 4825], ["20221123", 4945, 33591, 4930, 4960, 4875], ["20221124", 4995, 56976, 4945, 5010, 4935], ["20221125", 5050, 73118, 5030, 5060, 4975], ["20221128", 5010, 65638, 5070, 5110, 4995], ["20221129", 4950, 51029, 4890, 4975, 4815], ["20221130", 4955, 110433, 4990, 4990, 4845], ["20221201", 5020, 84828, 4955, 5030, 4750], ["20221202", 5010, 71937, 5020, 5020, 4910], ["20221205", 5040, 64404, 5010, 5040, 4950], ["20221206", 4980, 43040, 5050, 5050, 4980], ["20221207", 4990, 52399, 5010, 5010, 4905], ["20221208", 4985, 37981, 5010, 5010, 4960], ["20221209", 4965, 55824, 5010, 5010, 4905], ["20221212", 4920, 53875, 4995, 5000, 4905], ["20221213", 4930, 71137, 5000, 5000, 4870], ["20221214", 4990, 96395, 4930, 5050, 4900], ["20221215", 5020, 81694, 4915, 5030, 4915], ["20221216", 5070, 194664, 5010, 5090, 4905], ["20221219", 5130, 120324, 5070, 5180, 4925], ["20221220", 5130, 147113, 5180, 5180, 5040], ["20221221", 5230, 160668, 5130, 5300, 5100], ["20221222", 5200, 76722, 5250, 5250, 5170], ["20221223", 5290, 197384, 5250, 5320, 5100], ["20221226", 5420, 127897, 5340, 5500, 5260], ["20221227", 5390, 59899, 5430, 5430, 5250], ["20221228", 5350, 49846, 5440, 5440, 5300], ["20221229", 5370, 69672, 5380, 5380, 5260], ["20230102", 5400, 52905, 5410, 5420, 5260], ["20230103", 5360, 70918, 5430, 5430, 5290], ["20230104", 5290, 43262, 5400, 5400, 5290], ["20230105", 5350, 47381, 5400, 5400, 5290], ["20230106", 5380, 57486, 5400, 5400, 5300], ["20230109", 5400, 53206, 5410, 5410, 5360], ["20230110", 5400, 25974, 5410, 5420, 5340], ["20230111", 5370, 25144, 5420, 5420, 5330], ["20230112", 5360, 65526, 5400, 5400, 5290], ["20230113", 5400, 35647, 5380, 5420, 5350], ["20230116", 5400, 64779, 5420, 5420, 5350], ["20230117", 5480, 100156, 5430, 5490, 5360], ["20230118", 5440, 73796, 5500, 5500, 5430], ["20230119", 5480, 29456, 5500, 5500, 5420], ["20230120", 5350, 129845, 5480, 5490, 5340], ["20230125", 5360, 37534, 5440, 5480, 5360], ["20230126", 5390, 59496, 5400, 5420, 5340], ["20230127", 5360, 53685, 5410, 5420, 5350], ["20230130", 5290, 39894, 5430, 5430, 5290], ["20230131", 5230, 43068, 5340, 5340, 5210], ["20230201", 5250, 43832, 5210, 5290, 5210], ["20230202", 5320, 53586, 5300, 5320, 5170], ["20230203", 5320, 10931, 5350, 5350, 5290], ["20230206", 5270, 34832, 5320, 5320, 5210], ["20230207", 5260, 30080, 5270, 5270, 5210], ["20230208", 5240, 46811, 5280, 5280, 5150], ["20230209", 5160, 69136, 5240, 5240, 5140], ["20230210", 5240, 46047, 5160, 5250, 5100], ["20230213", 5250, 35170, 5220, 5290, 5170], ["20230214", 5240, 42227, 5250, 5260, 5150], ["20230215", 5240, 22593, 5240, 5280, 5160], ["20230216", 5180, 62758, 5230, 5240, 5100], ["20230217", 5120, 32484, 5180, 5180, 5090], ["20230220", 5120, 70057, 5150, 5150, 5000], ["20230221", 5110, 41476, 5070, 5130, 5040], ["20230222", 5080, 30902, 5020, 5100, 5020], ["20230223", 5130, 40902, 5100, 5130, 5030], ["20230224", 5180, 39577, 5130, 5180, 5090], ["20230227", 5180, 25667, 5200, 5200, 5120], ["20230228", 5210, 28151, 5180, 5210, 5130], ["20230302", 5160, 51816, 5210, 5290, 5110], ["20230303", 5170, 24137, 5200, 5200, 5100], ["20230306", 5110, 22591, 5170, 5190, 5110], ["20230307", 5140, 35539, 5240, 5240, 5070], ["20230308", 5140, 19580, 5060, 5140, 5050], ["20230309", 5100, 40753, 5130, 5150, 5040], ["20230310", 5130, 34366, 5120, 5130, 5030], ["20230313", 5070, 56693, 5120, 5120, 5000], ["20230314", 4975, 64206, 5070, 5070, 4950], ["20230315", 5050, 48113, 5000, 5110, 4990], ["20230316", 5010, 46896, 5080, 5080, 4990], ["20230317", 5010, 28846, 5040, 5070, 5000], ["20230320", 5040, 31101, 5010, 5040, 4995], ["20230321", 5080, 29014, 5030, 5080, 5000], ["20230322", 5070, 38164, 5080, 5080, 5000], ["20230323", 5050, 54089, 5070, 5070, 5000], ["20230324", 5030, 18603, 5050, 5070, 5000], ["20230327", 4975, 80129, 5040, 5040, 4900], ["20230328", 4975, 33423, 4985, 5030, 4970], ["20230329", 4960, 96428, 4985, 5090, 4920], ["20230330", 4930, 40104, 5000, 5000, 4930], ["20230331", 4995, 34998, 4950, 5000, 4945], ["20230403", 4960, 29969, 4925, 5010, 4925], ["20230404", 5020, 65762, 4960, 5020, 4940], ["20230405", 5040, 49054, 5020, 5050, 4990], ["20230406", 5040, 32454, 5040, 5060, 5000], ["20230407", 5030, 67208, 5040, 5040, 5000], ["20230410", 4985, 39360, 5030, 5030, 4980], ["20230411", 4990, 59483, 4985, 4995, 4935], ["20230412", 5000, 74541, 4990, 5020, 4935], ["20230413", 5030, 85070, 5000, 5030, 4940], ["20230414", 5110, 137334, 5030, 5230, 4995], ["20230417", 5130, 78548, 5150, 5150, 5030], ["20230418", 5110, 83992, 5130, 5160, 5050], ["20230419", 5060, 71970, 5110, 5120, 5020], ["20230420", 5080, 101194, 5060, 5100, 5000], ["20230421", 5090, 70865, 5080, 5100, 5000], ["20230424", 4985, 123819, 5100, 5140, 4980], ["20230425", 5050, 108068, 4985, 5100, 4970], ["20230426", 5100, 95815, 5050, 5150, 5040], ["20230427", 5110, 73445, 5090, 5140, 5000], ["20230428", 5170, 69887, 5110, 5170, 5050], ["20230502", 5260, 82263, 5170, 5270, 5120], ["20230503", 5290, 51989, 5180, 5290, 5180], ["20230504", 5290, 100870, 5290, 5310, 5210], ["20230508", 5280, 41913, 5290, 5360, 5250], ["20230509", 5390, 71004, 5280, 5390, 5260], ["20230510", 5380, 122336, 5380, 5410, 5190], ["20230511", 5400, 67573, 5400, 5410, 5110], ["20230512", 5360, 63037, 5400, 5420, 5320], ["20230515", 5390, 104938, 5350, 5500, 5350], ["20230516", 5460, 102505, 5410, 5600, 5390], ["20230517", 5460, 67567, 5470, 5560, 5430], ["20230518", 5460, 43598, 5490, 5490, 5440], ["20230519", 5490, 61699, 5480, 5490, 5420], ["20230522", 5520, 110269, 5480, 5520, 5450], ["20230523", 5550, 80312, 5510, 5560, 5500], ["20230524", 5520, 56380, 5540, 5550, 5480], ["20230525", 5500, 66396, 5530, 5530, 5470], ["20230526", 5560, 279539, 5520, 5590, 5460], ["20230530", 5460, 75209, 5450, 5490, 5410], ["20230531", 5520, 73993, 5460, 5520, 5410], ["20230601", 5580, 72495, 5550, 5590, 5520], ["20230602", 5570, 39097, 5600, 5600, 5530], ["20230605", 5590, 29265, 5570, 5600, 5550], ["20230607", 5590, 31920, 5600, 5600, 5550], ["20230608", 5550, 38371, 5590, 5600, 5550], ["20230609", 5560, 46075, 5550, 5570, 5510], ["20230612", 5580, 80348, 5590, 5590, 5550], ["20230613", 5550, 49090, 5600, 5600, 5530], ["20230614", 5570, 55931, 5530, 5610, 5490], ["20230615", 5510, 66863, 5510, 5550, 5440], ["20230616", 5490, 52713, 5560, 5590, 5460], ["20230619", 5510, 259059, 5490, 5530, 5270], ["20230620", 5430, 43168, 5510, 5510, 5430], ["20230621", 5440, 55817, 5430, 5480, 5340], ["20230622", 5430, 48914, 5480, 5480, 5410], ["20230623", 5400, 35625, 5430, 5450, 5340], ["20230626", 5480, 174132, 5490, 5490, 5370], ["20230627", 5480, 49464, 5480, 5500, 5420], ["20230628", 5510, 56949, 5490, 5510, 5440], ["20230629", 5530, 67769, 5520, 5530, 5400], ["20230630", 5570, 57220, 5530, 5610, 5460], ["20230703", 5620, 49076, 5570, 5620, 5550], ["20230704", 5640, 23568, 5640, 5650, 5580], ["20230705", 5650, 43650, 5640, 5660, 5590], ["20230706", 5640, 35743, 5630, 5650, 5560], ["20230707", 5620, 69089, 5630, 5640, 5530], ["20230710", 5590, 29668, 5620, 5640, 5520], ["20230711", 5580, 19536, 5590, 5610, 5540], ["20230712", 5590, 26603, 5580, 5600, 5540], ["20230713", 5640, 41970, 5630, 5640, 5550], ["20230714", 5540, 44582, 5640, 5640, 5520], ["20230717", 5630, 34066, 5540, 5640, 5490], ["20230718", 5620, 29050, 5650, 5650, 5560], ["20230719", 5580, 40918, 5630, 5630, 5550], ["20230720", 5570, 31337, 5580, 5590, 5500], ["20230721", 5630, 67024, 5560, 5630, 5550], ["20230724", 5590, 57592, 5630, 5640, 5350], ["20230725", 5590, 56011, 5530, 5630, 5470], ["20230726", 5580, 42864, 5640, 5640, 5450], ["20230727", 5470, 25503, 5580, 5580, 5460], ["20230728", 5420, 30748, 5420, 5510, 5380], ["20230731", 5490, 30437, 5460, 5530, 5400], ["20230801", 5500, 27126, 5440, 5520, 5440], ["20230802", 5500, 25903, 5510, 5550, 5390], ["20230803", 5500, 19217, 5530, 5530, 5440], ["20230804", 5480, 19380, 5440, 5500, 5440], ["20230807", 5420, 32748, 5480, 5480, 5360], ["20230808", 5490, 20905, 5420, 5490, 5370], ["20230809", 5450, 49017, 5500, 5510, 5370], ["20230810", 5300, 133496, 5490, 5490, 5220], ["20230811", 5300, 35344, 5320, 5420, 5210], ["20230814", 5450, 52914, 5320, 5450, 5200], ["20230816", 5420, 13079, 5440, 5440, 5320], ["20230817", 5320, 2037660, 5380, 5380, 5210], ["20230818", 5310, 24739, 5350, 5350, 5200], ["20230821", 5220, 43313, 5310, 5320, 5200], ["20230822", 5190, 24321, 5220, 5220, 5120], ["20230823", 5200, 17370, 5190, 5200, 5140], ["20230824", 5290, 19264, 5210, 5300, 5160], ["20230825", 5320, 14531, 5300, 5350, 5250], ["20230828", 5400, 31450, 5320, 5400, 5200], ["20230829", 5410, 30521, 5450, 5450, 5360], ["20230830", 5470, 35221, 5430, 5480, 5420], ["20230831", 5530, 24512, 5480, 5550, 5480], ["20230901", 5530, 26228, 5530, 5600, 5480], ["20230904", 5540, 20648, 5600, 5600, 5450], ["20230905", 5550, 22740, 5590, 5590, 5430], ["20230906", 5560, 45231, 5550, 5560, 5490], ["20230907", 5600, 109716, 5580, 5600, 5530], ["20230908", 5600, 35349, 5600, 5600, 5560], ["20230911", 5620, 128742, 5600, 5640, 5560], ["20230912", 5550, 37291, 5610, 5620, 5500], ["20230913", 5540, 91096, 5550, 5550, 5470], ["20230914", 5550, 43139, 5550, 5550, 5500], ["20230915", 5660, 157223, 5560, 5660, 5520], ["20230918", 5640, 62669, 5650, 5690, 5560], ["20230919", 5590, 28624, 5630, 5640, 5560], ["20230920", 5590, 43474, 5640, 5640, 5520], ["20230921", 5570, 26433, 5630, 5630, 5540], ["20230922", 5550, 27387, 5600, 5600, 5480], ["20230925", 5510, 22185, 5510, 5550, 5470], ["20230926", 5520, 31853, 5510, 5540, 5460], ["20230927", 5500, 52248, 5520, 5610, 5470], ["20231004", 5500, 64345, 5580, 5590, 5360], ["20231005", 5400, 47200, 5560, 5560, 5400], ["20231006", 5400, 16934, 5450, 5450, 5370], ["20231010", 5400, 18541, 5460, 5490, 5370], ["20231011", 5490, 36248, 5330, 5490, 5330], ["20231012", 5430, 16670, 5490, 5500, 5420], ["20231013", 5390, 42630, 5500, 5500, 5340], ["20231016", 5400, 30449, 5330, 5400, 5320], ["20231017", 5400, 48942, 5400, 5430, 5350], ["20231018", 5410, 13482, 5400, 5410, 5360], ["20231019", 5310, 45720, 5410, 5410, 5290], ["20231020", 5250, 22838, 5400, 5400, 5240], ["20231023", 5170, 68952, 5340, 5500, 5100], ["20231024", 5260, 19028, 5280, 5410, 5110], ["20231025", 5340, 8132, 5310, 5340, 5240], ["20231026", 5310, 18082, 5340, 5340, 5220], ["20231027", 5360, 20818, 5300, 5370, 5270], ["20231030", 5320, 17851, 5370, 5380, 5290], ["20231031", 5330, 14174, 5320, 5370, 5320], ["20231101", 5390, 14301, 5350, 5390, 5330], ["20231102", 5400, 41234, 5390, 5420, 5380], ["20231103", 5430, 51215, 5400, 5680, 5390], ["20231106", 5350, 42911, 5450, 5540, 5350], ["20231107", 5400, 63538, 5430, 5470, 5370], ["20231108", 5410, 40461, 5440, 5500, 5410], ["20231109", 5430, 30581, 5400, 5510, 5400], ["20231110", 5470, 18600, 5430, 5500, 5430], ["20231113", 5500, 27320, 5520, 5520, 5440], ["20231114", 5500, 17325, 5530, 5530, 5460], ["20231115", 5520, 31863, 5470, 5520, 5470], ["20231116", 5550, 21911, 5450, 5550, 5450], ["20231117", 5550, 26973, 5600, 5600, 5510], ["20231120", 5530, 52181, 5540, 5540, 5480], ["20231121", 5480, 31706, 5500, 5500, 5400], ["20231122", 5450, 35074, 5480, 5480, 5420], ["20231123", 5490, 34690, 5420, 5490, 5400], ["20231124", 5460, 32702, 5480, 5500, 5450], ["20231127", 5430, 54350, 5460, 5460, 5400], ["20231128", 5410, 48547, 5410, 5420, 5370], ["20231129", 5250, 71718, 5350, 5390, 5230], ["20231130", 5310, 41382, 5260, 5310, 5220], ["20231201", 5250, 43330, 5300, 5300, 5220], ["20231204", 5170, 110024, 5250, 5280, 5140], ["20231205", 5250, 33715, 5170, 5250, 5170], ["20231206", 5240, 42584, 5250, 5340, 5200], ["20231207", 5180, 84362, 5250, 5250, 5130], ["20231208", 5290, 34193, 5220, 5290, 5170], ["20231211", 5260, 44058, 5290, 5380, 5230], ["20231212", 5320, 21665, 5300, 5360, 5270], ["20231213", 5340, 17594, 5360, 5360, 5310], ["20231214", 5340, 65919, 5350, 5410, 5310], ["20231215", 5190, 144447, 5370, 5370, 5190], ["20231218", 5140, 76191, 5190, 5240, 5070], ["20231219", 5050, 116491, 5140, 5160, 5040], ["20231220", 5040, 155772, 5110, 5110, 4970], ["20231221", 5100, 36860, 5060, 5170, 5000], ["20231222", 5110, 26673, 5100, 5150, 5070], ["20231226", 5110, 47863, 5150, 5150, 5050], ["20231227", 5170, 30145, 5110, 5170, 5050], ["20231228", 5160, 23399, 5190, 5190, 5140], ["20240102", 5220, 42973, 5160, 5250, 5150], ["20240103", 5200, 48502, 5220, 5270, 5200], ["20240104", 5210, 50976, 5200, 5280, 5150], ["20240105", 5130, 71940, 5210, 5210, 5080], ["20240108", 5170, 35713, 5130, 5200, 5090], ["20240109", 5160, 30918, 5210, 5210, 5150], ["20240110", 5130, 71283, 5160, 5190, 5100], ["20240111", 5090, 36174, 5100, 5160, 5070], ["20240112", 5030, 49362, 5090, 5110, 5010], ["20240115", 5020, 37818, 5030, 5050, 5000], ["20240116", 5010, 40331, 5010, 5020, 4995], ["20240117", 4990, 44043, 5040, 5110, 4980], ["20240118", 5000, 34298, 5060, 5060, 4985], ["20240119", 4995, 32809, 5030, 5050, 4985], ["20240122", 5050, 36564, 5030, 5060, 4975], ["20240123", 5010, 23196, 5040, 5090, 4980], ["20240124", 5070, 43590, 5080, 5080, 4975], ["20240125", 5030, 56409, 5070, 5070, 4980], ["20240126", 5000, 60443, 5020, 5050, 4960], ["20240129", 4955, 125433, 5000, 5020, 4920], ["20240130", 4925, 70379, 4955, 4970, 4900], ["20240131", 4935, 55271, 4940, 4950, 4895], ["20240201", 4900, 95698, 4945, 4945, 4845], ["20240202", 4880, 87251, 4940, 4940, 4840], ["20240205", 4905, 83253, 4890, 4910, 4830], ["20240206", 4905, 54042, 4905, 4950, 4870], ["20240207", 4960, 56554, 4880, 4970, 4880], ["20240208", 5040, 37070, 4980, 5050, 4965], ["20240213", 5000, 72696, 5090, 5090, 4985], ["20240214", 4915, 82076, 5000, 5000, 4905], ["20240215", 4860, 82465, 4920, 4960, 4835], ["20240216", 4850, 50321, 4895, 4895, 4850], ["20240219", 4885, 33744, 4885, 4890, 4855], ["20240220", 4860, 80262, 4900, 4935, 4840], ["20240221", 4860, 19829, 4880, 4880, 4850], ["20240222", 4860, 26459, 4890, 4890, 4845], ["20240223", 4860, 30463, 4885, 4885, 4850], ["20240226", 4890, 33257, 4885, 4890, 4855], ["20240227", 4915, 48497, 4890, 4925, 4870], ["20240228", 4895, 29263, 4925, 4960, 4890], ["20240229", 4915, 37220, 4910, 4930, 4890], ["20240304", 4960, 74389, 4920, 4965, 4915], ["20240305", 4990, 133704, 4960, 5010, 4935], ["20240306", 5090, 246777, 4990, 5120, 4990], ["20240307", 5070, 143202, 5100, 5130, 5010], ["20240308", 5040, 85278, 5070, 5080, 4995], ["20240311", 5040, 82849, 5070, 5070, 5000], ["20240312", 5070, 59123, 5040, 5080, 5030], ["20240313", 5040, 87816, 5090, 5090, 5010], ["20240314", 5070, 109711, 5040, 5070, 4970], ["20240315", 5010, 100634, 5060, 5090, 4950], ["20240318", 5040, 45054, 5010, 5040, 5000], ["20240319", 4975, 87524, 4995, 5010, 4975], ["20240320", 5020, 58525, 4995, 5030, 4975], ["20240321", 5060, 72090, 5040, 5060, 5010], ["20240322", 5090, 138426, 5060, 5100, 5040], ["20240325", 5100, 92019, 5090, 5100, 5050], ["20240326", 5100, 101336, 5110, 5120, 5050], ["20240327", 5040, 82839, 5120, 5130, 5030], ["20240328", 5060, 125571, 5040, 5090, 5000], ["20240329", 5070, 74182, 5080, 5090, 5050], ["20240401", 5080, 67955, 5100, 5100, 5050], ["20240402", 5050, 83093, 5080, 5090, 5030], ["20240403", 5050, 130214, 5060, 5080, 4990], ["20240404", 5020, 188155, 5050, 5070, 4975], ["20240405", 4995, 99600, 5020, 5020, 4980], ["20240408", 5020, 93880, 5010, 5030, 4985], ["20240409", 5010, 77044, 5030, 5040, 4995], ["20240411", 4965, 84776, 5000, 5000, 4950], ["20240412", 4985, 72451, 4980, 4990, 4950], ["20240415", 4950, 69646, 4985, 4985, 4935], ["20240416", 4840, 152061, 4975, 4975, 4750], ["20240417", 4810, 202103, 4840, 4910, 4770], ["20240418", 4785, 87908, 4860, 4860, 4785], ["20240419", 4785, 95194, 4805, 4805, 4740], ["20240422", 4785, 91483, 4790, 4790, 4760], ["20240423", 4775, 171512, 4795, 4795, 4735], ["20240424", 4770, 183887, 4800, 4800, 4750], ["20240425", 4750, 173108, 4770, 4775, 4725], ["20240426", 4755, 168077, 4750, 4765, 4715], ["20240429", 4730, 217753, 4755, 4760, 4695], ["20240430", 4715, 213786, 4720, 4745, 4670], ["20240502", 4710, 238611, 4715, 4720, 4670], ["20240503", 4660, 190244, 4710, 4720, 4630], ["20240507", 4720, 277515, 4680, 4720, 4660], ["20240508", 4760, 332780, 4720, 4770, 4700], ["20240509", 4820, 271981, 4765, 4825, 4760], ["20240510", 4875, 270193, 4820, 4900, 4800], ["20240513", 4940, 197051, 4885, 4950, 4880], ["20240514", 4960, 141152, 4940, 4975, 4910], ["20240516", 4965, 110700, 4960, 4980, 4935], ["20240517", 4960, 116459, 4965, 4965, 4940], ["20240520", 4910, 246147, 4960, 4980, 4865], ["20240521", 4865, 234803, 4925, 4925, 4830], ["20240522", 4850, 213770, 4865, 4865, 4795], ["20240523", 4885, 226401, 4845, 4890, 4795], ["20240524", 4875, 173390, 4850, 4955, 4820], ["20240527", 4835, 250092, 4875, 4900, 4805], ["20240528", 4850, 218892, 4835, 4865, 4825], ["20240529", 4805, 238157, 4855, 4855, 4780], ["20240530", 4660, 379229, 4715, 4715, 4640], ["20240531", 4690, 165597, 4665, 4710, 4650], ["20240603", 4650, 353875, 4680, 4685, 4585], ["20240604", 4600, 275671, 4650, 4655, 4575], ["20240605", 4605, 218982, 4595, 4610, 4565], ["20240607", 4675, 128994, 4610, 4675, 4610], ["20240610", 4690, 163536, 4675, 4690, 4625], ["20240611", 4740, 138959, 4690, 4750, 4690], ["20240612", 4715, 170368, 4740, 4740, 4665], ["20240613", 4660, 182838, 4710, 4725, 4645], ["20240614", 4620, 210604, 4655, 4660, 4575], ["20240617", 4575, 220297, 4605, 4640, 4560], ["20240618", 4560, 180608, 4575, 4620, 4530], ["20240619", 4520, 246015, 4575, 4580, 4510], ["20240620", 4570, 203837, 4530, 4570, 4500], ["20240621", 4615, 156372, 4570, 4630, 4555], ["20240624", 4630, 70672, 4605, 4645, 4600], ["20240625", 4670, 115208, 4650, 4670, 4625], ["20240626", 4635, 140255, 4680, 4690, 4605], ["20240627", 4630, 96001, 4635, 4645, 4595], ["20240628", 4660, 55059, 4655, 4675, 4625], ["20240701", 4650, 126416, 4685, 4685, 4630], ["20240702", 4640, 65871, 4670, 4670, 4620], ["20240703", 4655, 74873, 4670, 4685, 4630], ["20240704", 4600, 113008, 4670, 4670, 4585], ["20240705", 4615, 91391, 4600, 4630, 4585], ["20240708", 4630, 140070, 4665, 4665, 4590], ["20240709", 4630, 135982, 4655, 4660, 4590], ["20240710", 4645, 83143, 4620, 4650, 4615], ["20240711", 4610, 236531, 4650, 4655, 4580], ["20240712", 4610, 140394, 4625, 4630, 4585], ["20240715", 4640, 211384, 4620, 4645, 4595], ["20240716", 4700, 263320, 4655, 4700, 4635], ["20240717", 4755, 196963, 4700, 4760, 4700], ["20240718", 4780, 170663, 4755, 4785, 4725], ["20240719", 4800, 138296, 4780, 4810, 4760], ["20240722", 4780, 85801, 4815, 4820, 4750], ["20240723", 4820, 132056, 4775, 4820, 4735], ["20240724", 4810, 164911, 4820, 4820, 4770], ["20240725", 4800, 143336, 4800, 4800, 4750], ["20240726", 4805, 106669, 4765, 4820, 4765], ["20240729", 4850, 128891, 4805, 4860, 4805], ["20240730", 4890, 158699, 4845, 4910, 4835], ["20240731", 4950, 195212, 4890, 4960, 4875], ["20240801", 4900, 183144, 4960, 4960, 4890], ["20240802", 4805, 138778, 4870, 4890, 4790], ["20240805", 4645, 260924, 4785, 4800, 4610], ["20240806", 4775, 208606, 4745, 4790, 4650], ["20240807", 4880, 160429, 4780, 4895, 4750], ["20240808", 4865, 195117, 4905, 4930, 4820], ["20240809", 4840, 209429, 4820, 4895, 4800], ["20240812", 4860, 187670, 4840, 4870, 4815], ["20240813", 4825, 116219, 4845, 4855, 4800], ["20240814", 4865, 168477, 4810, 4880, 4810], ["20240816", 4890, 102291, 4855, 4890, 4845], ["20240819", 4905, 82381, 4890, 4915, 4865], ["20240820", 4875, 177371, 4925, 4925, 4820], ["20240821", 4730, 225775, 4875, 4875, 4720], ["20240822", 4655, 342702, 4730, 4730, 4625], ["20240823", 4560, 517011, 4650, 4650, 4560], ["20240826", 4690, 207348, 4560, 4695, 4560], ["20240827", 4695, 124774, 4690, 4705, 4650], ["20240828", 4705, 113609, 4655, 4710, 4655], ["20240829", 4685, 101934, 4705, 4705, 4660], ["20240830", 4720, 135274, 4695, 4720, 4660], ["20240902", 4695, 114531, 4720, 4725, 4670], ["20240903", 4725, 125103, 4725, 4745, 4690], ["20240904", 4685, 103957, 4680, 4705, 4670], ["20240905", 4660, 85353, 4685, 4720, 4650], ["20240906", 4705, 208066, 4660, 4705, 4615], ["20240909", 4710, 82461, 4660, 4725, 4640], ["20240910", 4715, 129655, 4710, 4720, 4690], ["20240911", 4690, 224178, 4680, 4705, 4630], ["20240912", 4720, 127581, 4690, 4725, 4680], ["20240913", 4735, 109776, 4690, 4735, 4690], ["20240919", 4750, 113643, 4730, 4750, 4710], ["20240920", 4755, 196039, 4750, 4815, 4750], ["20240923", 4780, 122565, 4755, 4785, 4735], ["20240924", 4795, 165633, 4780, 4805, 4765], ["20240925", 4755, 152604, 4805, 4820, 4740], ["20240926", 4710, 146474, 4775, 4780, 4710], ["20240927", 4735, 178791, 4720, 4785, 4700], ["20240930", 4715, 94913, 4740, 4745, 4715], ["20241002", 4690, 132642, 4700, 4715, 4655], ["20241004", 4700, 89770, 4720, 4735, 4685], ["20241007", 4685, 133494, 4730, 4730, 4640], ["20241008", 4685, 145067, 4700, 4700, 4655], ["20241010", 4700, 78752, 4690, 4720, 4675], ["20241011", 4790, 225535, 4690, 4790, 4690], ["20241014", 4775, 191080, 4790, 4890, 4775], ["20241015", 4885, 153279, 4775, 4885, 4775], ["20241016", 4870, 93362, 4880, 4900, 4835], ["20241017", 4890, 76158, 4875, 4900, 4865], ["20241018", 4845, 86735, 4890, 4895, 4830], ["20241021", 4870, 110830, 4865, 4875, 4810], ["20241022", 4810, 128900, 4870, 4870, 4775], ["20241023", 4765, 127911, 4815, 4825, 4710], ["20241024", 4765, 81381, 4770, 4770, 4715], ["20241025", 4700, 150718, 4725, 4730, 4680], ["20241028", 4640, 122146, 4700, 4700, 4630], ["20241029", 4685, 145282, 4640, 4700, 4620], ["20241030", 4620, 171997, 4685, 4685, 4590], ["20241031", 4630, 80077, 4620, 4680, 4585], ["20241101", 4575, 131186, 4605, 4630, 4560], ["20241104", 4530, 165599, 4600, 4600, 4520], ["20241105", 4550, 133420, 4560, 4575, 4525], ["20241106", 4515, 201779, 4600, 4600, 4490], ["20241107", 4470, 215249, 4520, 4520, 4450], ["20241108", 4510, 144784, 4480, 4535, 4465], ["20241111", 4340, 332742, 4505, 4505, 4285], ["20241112", 4190, 299439, 4335, 4335, 4145], ["20241113", 4215, 265247, 4190, 4265, 4130], ["20241114", 4145, 204152, 4210, 4220, 4140], ["20241115", 4180, 143522, 4130, 4185, 4110], ["20241118", 4235, 148784, 4185, 4290, 4165], ["20241119", 4290, 146645, 4235, 4305, 4235], ["20241120", 4350, 116491, 4290, 4380, 4280], ["20241121", 4365, 122640, 4355, 4375, 4320], ["20241122", 4345, 129374, 4390, 4390, 4310], ["20241125", 4535, 266538, 4390, 4550, 4385], ["20241126", 4595, 205755, 4570, 4615, 4530], ["20241127", 4540, 231474, 4590, 4595, 4515], ["20241128", 4315, 279341, 4350, 4370, 4280], ["20241129", 4295, 159460, 4315, 4395, 4255], ["20241202", 4245, 144546, 4305, 4305, 4215], ["20241203", 4160, 170501, 4250, 4250, 4145], ["20241204", 4125, 119440, 4160, 4205, 4105], ["20241205", 4080, 133396, 4125, 4150, 4070], ["20241206", 4035, 202450, 4115, 4115, 3985], ["20241209", 3905, 127843, 4020, 4020, 3865], ["20241210", 4090, 184539, 3905, 4090, 3900], ["20241211", 4095, 65383, 4095, 4120, 4055], ["20241212", 4155, 256056, 4095, 4170, 4040], ["20241213", 4070, 156869, 4150, 4150, 4020], ["20241216", 4050, 286516, 4070, 4140, 4000], ["20241217", 4025, 118668, 4085, 4085, 3990], ["20241218", 4025, 136895, 4025, 4050, 4005], ["20241219", 4020, 103687, 4000, 4030, 3970], ["20241220", 3995, 101647, 4020, 4045, 3980], ["20241223", 4040, 96951, 3995, 4060, 3995], ["20241224", 4070, 97804, 4040, 4075, 4025], ["20241226", 4090, 65410, 4070, 4100, 4060], ["20241227", 4080, 43525, 4050, 4100, 4050], ["20241230", 4085, 36922, 4080, 4100, 4040], ["20250102", 4095, 76122, 4085, 4120, 4075], ["20250103", 4145, 101043, 4095, 4145, 4095], ["20250106", 4190, 97663, 4145, 4195, 4125], ["20250107", 4180, 64880, 4195, 4225, 4165], ["20250108", 4155, 70544, 4180, 4185, 4115], ["20250109", 4105, 313988, 4150, 4155, 4035], ["20250110", 4070, 176769, 4095, 4155, 4065], ["20250113", 4005, 187672, 4070, 4090, 3960], ["20250114", 4020, 69568, 4020, 4045, 3980], ["20250115", 4015, 43063, 4000, 4055, 3990], ["20250116", 3995, 113788, 4015, 4045, 3995], ["20250117", 3950, 114943, 3985, 4010, 3950], ["20250120", 3935, 99328, 3950, 3990, 3925], ["20250121", 3945, 48792, 3980, 3980, 3920], ["20250122", 3955, 111144, 3985, 3985, 3900], ["20250123", 3915, 85850, 3955, 3960, 3900], ["20250124", 3935, 62815, 3915, 3975, 3910], ["20250131", 3965, 60478, 3955, 3990, 3940], ["20250203", 3980, 52869, 3965, 3985, 3955], ["20250204", 4000, 42146, 3980, 4015, 3980], ["20250205", 4000, 40734, 4035, 4035, 3995], ["20250206", 4015, 65309, 4000, 4025, 3990], ["20250207", 3990, 67764, 4015, 4015, 3970], ["20250210", 3990, 74112, 3955, 3995, 3945], ["20250211", 3995, 58579, 3985, 4000, 3970], ["20250212", 4005, 58750, 3990, 4005, 3970], ["20250213", 4000, 61403, 4005, 4035, 3980], ["20250214", 4070, 95796, 4015, 4095, 3980], ["20250217", 4085, 71142, 4110, 4110, 4055], ["20250218", 4085, 55605, 4055, 4100, 4055], ["20250219", 4095, 145119, 4095, 4135, 4080], ["20250220", 4125, 127389, 4095, 4145, 4080], ["20250221", 4230, 123691, 4125, 4255, 4100], ["20250224", 4275, 98818, 4230, 4305, 4220], ["20250225", 4380, 119665, 4275, 4380, 4255], ["20250226", 4410, 141689, 4460, 4460, 4350], ["20250227", 4515, 198915, 4410, 4545, 4400], ["20250228", 4520, 166426, 4475, 4535, 4230], ["20250304", 4540, 96789, 4520, 4540, 4480], ["20250305", 4535, 85157, 4550, 4560, 4525], ["20250306", 4545, 89540, 4535, 4550, 4490], ["20250307", 4535, 102283, 4515, 4550, 4500], ["20250310", 4485, 50930, 4545, 4545, 4455], ["20250311", 4455, 56033, 4450, 4490, 4415], ["20250312", 4390, 61301, 4415, 4480, 4390], ["20250313", 4345, 55762, 4390, 4415, 4335], ["20250314", 4335, 69588, 4345, 4345, 4270], ["20250317", 4435, 52779, 4335, 4435, 4315], ["20250318", 4430, 70462, 4435, 4435, 4380], ["20250319", 4495, 73815, 4425, 4495, 4415], ["20250320", 4495, 49004, 4495, 4520, 4470], ["20250321", 4500, 83344, 4495, 4520, 4435], ["20250324", 4455, 40724, 4500, 4500, 4440], ["20250325", 4460, 57994, 4455, 4475, 4430], ["20250326", 4455, 44264, 4460, 4500, 4440], ["20250327", 4455, 27315, 4480, 4480, 4440], ["20250328", 4460, 67825, 4480, 4480, 4425], ["20250331", 4380, 64024, 4460, 4475, 4370], ["20250401", 4410, 34191, 4425, 4440, 4390], ["20250402", 4460, 34303, 4450, 4465, 4410], ["20250403", 4445, 31186, 4465, 4465, 4400], ["20250404", 4430, 58437, 4390, 4445, 4390], ["20250407", 4330, 111330, 4390, 4390, 4205], ["20250408", 4350, 48100, 4335, 4390, 4320], ["20250409", 4310, 103582, 4330, 4340, 4275], ["20250410", 4350, 57322, 4330, 4400, 4330], ["20250411", 4350, 74276, 4350, 4355, 4300], ["20250414", 4330, 129407, 4350, 4355, 4275], ["20250415", 4365, 119906, 4320, 4365, 4300], ["20250416", 4370, 108110, 4355, 4370, 4310], ["20250417", 4365, 91300, 4370, 4370, 4315], ["20250418", 4390, 96024, 4360, 4390, 4325], ["20250421", 4455, 97486, 4385, 4455, 4360], ["20250422", 4450, 75361, 4415, 4450, 4400], ["20250423", 4435, 67375, 4450, 4455, 4405], ["20250424", 4425, 57873, 4435, 4455, 4415], ["20250425", 4470, 72452, 4430, 4480, 4405], ["20250428", 4500, 89510, 4465, 4500, 4460], ["20250429", 4525, 70220, 4500, 4525, 4475], ["20250430", 4515, 65054, 4525, 4545, 4500], ["20250502", 4530, 56975, 4515, 4530, 4505], ["20250507", 4525, 98418, 4530, 4535, 4485], ["20250508", 4555, 59114, 4530, 4555, 4510], ["20250509", 4560, 136117, 4555, 4575, 4530], ["20250512", 4585, 120738, 4560, 4595, 4550], ["20250513", 4560, 101838, 4590, 4610, 4545], ["20250514", 4560, 84026, 4560, 4575, 4540], ["20250515", 4510, 90812, 4540, 4590, 4510], ["20250516", 4560, 71899, 4510, 4560, 4490], ["20250519", 4565, 72226, 4560, 4575, 4510], ["20250520", 4565, 92974, 4565, 4575, 4535], ["20250521", 4545, 97450, 4565, 4570, 4515], ["20250522", 4520, 68147, 4545, 4545, 4485], ["20250523", 4510, 75374, 4525, 4540, 4475], ["20250526", 4510, 78855, 4540, 4540, 4495], ["20250527", 4510, 122861, 4535, 4535, 4475], ["20250528", 4505, 110058, 4510, 4520, 4490], ["20250529", 4390, 144691, 4400, 4430, 4370], ["20250530", 4390, 105476, 4395, 4395, 4350], ["20250602", 4415, 87483, 4380, 4420, 4345], ["20250604", 4405, 232521, 4470, 4475, 4395], ["20250605", 4385, 301578, 4415, 4425, 4360], ["20250609", 4395, 263432, 4430, 4430, 4375], ["20250610", 4450, 164759, 4390, 4450, 4375], ["20250611", 4445, 267844, 4410, 4465, 4410], ["20250612", 4460, 393332, 4445, 4460, 4400], ["20250613", 4430, 299435, 4470, 4470, 4365], ["20250616", 4290, 283131, 4430, 4430, 4290], ["20250617", 4450, 326094, 4265, 4450, 4265], ["20250618", 4380, 236013, 4445, 4445, 4350], ["20250619", 4300, 375966, 4380, 4420, 4280], ["20250620", 4315, 261072, 4335, 4335, 4265], ["20250623", 4325, 94373, 4275, 4325, 4265], ["20250624", 4410, 122534, 4325, 4425, 4325], ["20250625", 4385, 212876, 4415, 4485, 4320], ["20250626", 4420, 68217, 4420, 4425, 4350], ["20250630", 4440, 64325, 4460, 4485, 4390], ["20250701", 4420, 98601, 4465, 4465, 4415], ["20250702", 4450, 76990, 4460, 4470, 4430], ["20250703", 4480, 84549, 4450, 4480, 4425], ["20250704", 4475, 74136, 4475, 4500, 4455], ["20250707", 4515, 109487, 4475, 4520, 4450], ["20250708", 4500, 132375, 4510, 4550, 4470], ["20250709", 4500, 50781, 4525, 4525, 4470], ["20250710", 4510, 76739, 4500, 4515, 4480], ["20250711", 4515, 113549, 4470, 4515, 4460], ["20250714", 4470, 68755, 4515, 4515, 4445], ["20250715", 4475, 93268, 4510, 4510, 4405], ["20250716", 4460, 81732, 4475, 4475, 4425], ["20250717", 4420, 131348, 4455, 4455, 4360], ["20250718", 4455, 135754, 4410, 4465, 4380], ["20250721", 4465, 91200, 4450, 4470, 4400], ["20250722", 4430, 109398, 4460, 4465, 4405], ["20250723", 4410, 92912, 4430, 4440, 4380], ["20250724", 4380, 92900, 4410, 4425, 4380], ["20250725", 4410, 78079, 4380, 4415, 4355], ["20250728", 4420, 100577, 4410, 4420, 4380], ["20250729", 4470, 115899, 4415, 4470, 4410], ["20250730", 4470, 90405, 4465, 4500, 4430], ["20250731", 4425, 61254, 4470, 4470, 4415], ["20250801", 4415, 64716, 4410, 4440, 4400], ["20250804", 4440, 112091, 4415, 4465, 4405], ["20250805", 4450, 62799, 4440, 4450, 4420], ["20250806", 4430, 50525, 4440, 4455, 4405], ["20250807", 4435, 82318, 4425, 4440, 4405], ["20250808", 4425, 101999, 4440, 4440, 4385], ["20250811", 4430, 68230, 4425, 4430, 4385], ["20250812", 4410, 69429, 4440, 4440, 4385], ["20250813", 4360, 125169, 4410, 4420, 4350], ["20250814", 4275, 826980, 4360, 4375, 4205], ["20250818", 4260, 217283, 4280, 4305, 4235], ["20250819", 4300, 107283, 4260, 4300, 4235], ["20250820", 4300, 88194, 4300, 4300, 4240], ["20250821", 4310, 69212, 4300, 4330, 4280], ["20250822", 4315, 151549, 4315, 4340, 4290], ["20250825", 4300, 108971, 4340, 4345, 4275], ["20250826", 4300, 69304, 4280, 4300, 4265], ["20250828", 4280, 156034, 4285, 4345, 4235], ["20250829", 4280, 113321, 4255, 4280, 4230], ["20250901", 4275, 76886, 4255, 4275, 4245], ["20250902", 4260, 89211, 4255, 4290, 4250], ["20250903", 4360, 290312, 4270, 4405, 4270], ["20250904", 4370, 197922, 4410, 4440, 4350], ["20250905", 4375, 112765, 4370, 4380, 4335], ["20250908", 4395, 172433, 4375, 4430, 4350], ["20250909", 4330, 210924, 4400, 4415, 4330], ["20250910", 4385, 84098, 4350, 4385, 4330], ["20250911", 4395, 115398, 4345, 4410, 4320], ["20250912", 4400, 74648, 4400, 4405, 4380], ["20250915", 4400, 115064, 4400, 4405, 4370], ["20250916", 4395, 108522, 4400, 4405, 4380], ["20250917", 4400, 116524, 4395, 4405, 4370], ["20250918", 4400, 123306, 4400, 4405, 4385], ["20250919", 4395, 174365, 4400, 4400, 4345], ["20250922", 4395, 135688, 4395, 4405, 4355], ["20250923", 4380, 154686, 4395, 4395, 4355], ["20250924", 4380, 104645, 4380, 4395, 4340], ["20250925", 4385, 108995, 4370, 4390, 4340], ["20250926", 4360, 185416, 4385, 4400, 4335], ["20250929", 4385, 125304, 4360, 4385, 4330], ["20250930", 4390, 66024, 4355, 4390, 4355], ["20251001", 4435, 164745, 4395, 4440, 4370], ["20251002", 4440, 198595, 4435, 4480, 4425], ["20251010", 4430, 163946, 4475, 4475, 4390], ["20251013", 4405, 148920, 4430, 4430, 4385], ["20251014", 4380, 190270, 4405, 4405, 4350], ["20251015", 4360, 139800, 4395, 4395, 4340], ["20251016", 4345, 141421, 4360, 4370, 4320], ["20251017", 4335, 172007, 4340, 4355, 4305], ["20251020", 4325, 169254, 4335, 4335, 4300], ["20251021", 4350, 164779, 4325, 4350, 4315], ["20251023", 4345, 112649, 4315, 4345, 4315], ["20251024", 4355, 269543, 4345, 4370, 4310], ["20251027", 4365, 172412, 4355, 4375, 4330], ["20251028", 4365, 145853, 4365, 4365, 4320], ["20251029", 4370, 88991, 4365, 4370, 4330], ["20251030", 4360, 158930, 4370, 4375, 4325], ["20251031", 4355, 125137, 4360, 4360, 4330], ["20251103", 4355, 176896, 4355, 4365, 4330], ["20251104", 4360, 95749, 4355, 4360, 4330], ["20251105", 4350, 204018, 4360, 4375, 4335], ["20251106", 4340, 127684, 4350, 4365, 4330], ["20251107", 4345, 98334, 4340, 4345, 4320], ["20251110", 4420, 455658, 4345, 4420, 4320], ["20251111", 4460, 148731, 4420, 4465, 4370], ["20251112", 4495, 191673, 4460, 4500, 4460], ["20251113", 4500, 108119, 4500, 4535, 4485], ["20251114", 4495, 61464, 4500, 4510, 4475], ["20251117", 4505, 100881, 4510, 4515, 4475], ["20251118", 4490, 80932, 4505, 4505, 4480], ["20251119", 4535, 142901, 4475, 4535, 4475], ["20251120", 4545, 108515, 4530, 4545, 4510], ["20251121", 4615, 343753, 4525, 4625, 4525], ["20251124", 4620, 162964, 4615, 4650, 4605], ["20251125", 4595, 211421, 4640, 4640, 4575], ["20251126", 4585, 102526, 4600, 4600, 4575], ["20251128", 4430, 67531, 4460, 4460, 4420], ["20251201", 4435, 111298, 4430, 4440, 4385], ["20251202", 4460, 103518, 4435, 4465, 4410], ["20251203", 4475, 120555, 4490, 4490, 4420], ["20251204", 4490, 106271, 4475, 4490, 4440], ["20251205", 4500, 179345, 4490, 4530, 4475], ["20251208", 4510, 93270, 4500, 4510, 4455], ["20251209", 4495, 106040, 4510, 4510, 4430], ["20251210", 4480, 98968, 4495, 4495, 4425], ["20251211", 4455, 583926, 4455, 4465, 4355], ["20251212", 4375, 305313, 4450, 4450, 4375], ["20251215", 4410, 235039, 4370, 4410, 4315], ["20251216", 4295, 296220, 4410, 4410, 4275], ["20251217", 4275, 222276, 4295, 4320, 4255], ["20251218", 4265, 182955, 4250, 4275, 4235], ["20251219", 4355, 148474, 4310, 4355, 4265], ["20251222", 4410, 118301, 4360, 4410, 4340], ["20251223", 4400, 56430, 4420, 4420, 4365], ["20251224", 4415, 43559, 4400, 4415, 4385], ["20251226", 4420, 69813, 4420, 4420, 4390], ["20251229", 4400, 64021, 4430, 4430, 4375], ["20251230", 4410, 45860, 4355, 4410, 4355], ["20260102", 4410, 107081, 4425, 4425, 4390], ["20260105", 4395, 122350, 4360, 4410, 4360], ["20260106", 4425, 99479, 4420, 4425, 4380], ["20260107", 4440, 129832, 4435, 4445, 4300], ["20260108", 4445, 140040, 4445, 4460, 4400], ["20260109", 4440, 97920, 4465, 4465, 4410], ["20260112", 4450, 92850, 4440, 4450, 4400], ["20260113", 4390, 133350, 4410, 4450, 4390], ["20260114", 4410, 112268, 4390, 4425, 4365], ["20260115", 4410, 113777, 4390, 4450, 4385], ["20260116", 4440, 88022, 4420, 4445, 4390], ["20260119", 4395, 143205, 4440, 4450, 4395], ["20260120", 4385, 131382, 4400, 4410, 4370], ["20260121", 4410, 123822, 4385, 4425, 4370], ["20260122", 4410, 124500, 4410, 4430, 4370], ["20260123", 4430, 106174, 4405, 4430, 4370], ["20260126", 4450, 209572, 4430, 4450, 4415], ["20260127", 4500, 179111, 4450, 4505, 4430], ["20260128", 4535, 174057, 4490, 4535, 4470], ["20260129", 4540, 142917, 4500, 4545, 4500], ["20260130", 4545, 126028, 4540, 4545, 4450], ["20260202", 4510, 133307, 4545, 4545, 4450], ["20260203", 4515, 114161, 4520, 4530, 4490], ["20260204", 4520, 108996, 4520, 4540, 4500], ["20260205", 4540, 126211, 4515, 4545, 4500], ["20260206", 4550, 147276, 4535, 4580, 4460], ["20260209", 4570, 141433, 4590, 4595, 4550], ["20260210", 4590, 93468, 4570, 4590, 4565], ["20260211", 4595, 102642, 4590, 4600, 4575], ["20260212", 4615, 116174, 4595, 4615, 4585], ["20260213", 4660, 149113, 4610, 4680, 4600], ["20260219", 4650, 105075, 4670, 4680, 4635], ["20260220", 4555, 153869, 4650, 4665, 4555], ["20260223", 4630, 123305, 4555, 4630, 4540], ["20260224", 4640, 165567, 4630, 4645, 4565], ["20260225", 4585, 203396, 4640, 4640, 4580], ["20260226", 4580, 149985, 4585, 4625, 4565], ["20260227", 4585, 92622, 4580, 4605, 4555], ["20260303", 4525, 105745, 4510, 4565, 4485], ["20260304", 4310, 211674, 4525, 4525, 4310], ["20260305", 4515, 286052, 4400, 4590, 4400], ["20260306", 4525, 85712, 4510, 4525, 4400], ["20260309", 4450, 136220, 4410, 4520, 4330], ["20260310", 4475, 205254, 4600, 4600, 4360], ["20260311", 4530, 154422, 4535, 4550, 4420], ["20260312", 4585, 108959, 4530, 4585, 4500], ["20260313", 4625, 136944, 4585, 4645, 4540], ["20260316", 4620, 87666, 4630, 4635, 4510], ["20260317", 4625, 65845, 4630, 4630, 4595], ["20260318", 4640, 102760, 4625, 4640, 4600], ["20260319", 4640, 109124, 4605, 4640, 4560], ["20260320", 4645, 102968, 4640, 4645, 4620], ["20260323", 4610, 82210, 4645, 4645, 4600], ["20260324", 4610, 50516, 4610, 4640, 4570], ["20260325", 4600, 60940, 4615, 4620, 4565], ["20260326", 4595, 71587, 4605, 4615, 4555], ["20260327", 4560, 90237, 4520, 4585, 4515], ["20260330", 4500, 134138, 4420, 4555, 4420], ["20260331", 4470, 123889, 4540, 4540, 4425], ["20260401", 4500, 117435, 4480, 4530, 4440], ["20260402", 4510, 90385, 4500, 4570, 4485], ["20260403", 4545, 52958, 4510, 4555, 4500], ["20260406", 4550, 128807, 4570, 4605, 4495], ["20260407", 4570, 35409, 4520, 4575, 4510], ["20260408", 4610, 77814, 4595, 4615, 4570], ["20260409", 4625, 72279, 4570, 4635, 4550], ["20260410", 4650, 101320, 4620, 4650, 4585], ["20260413", 4660, 155954, 4650, 4660, 4620], ["20260414", 4665, 123628, 4660, 4665, 4635], ["20260415", 4665, 172696, 4665, 4675, 4630], ["20260416", 4670, 119622, 4675, 4675, 4605], ["20260417", 4680, 65383, 4670, 4680, 4650], ["20260420", 4715, 113490, 4670, 4715, 4610], ["20260421", 4745, 134591, 4720, 4750, 4690], ["20260422", 4800, 144339, 4735, 4810, 4690], ["20260423", 4845, 194932, 4800, 4850, 4780], ["20260424", 4850, 124620, 4850, 4870, 4810], ["20260427", 4920, 220677, 4850, 4930, 4815], ["20260428", 4850, 189237, 4920, 4950, 4840], ["20260429", 4650, 322686, 4860, 4860, 4610], ["20260430", 4685, 202449, 4685, 4690, 4560], ["20260504", 4585, 256567, 4715, 4715, 4475], ["20260506", 4395, 258622, 4585, 4585, 4200], ["20260507", 4395, 169262, 4310, 4440, 4305], ["20260508", 4530, 124708, 4405, 4550, 4350], ["20260511", 4440, 160232, 4530, 4535, 4410], ["20260512", 4400, 136561, 4495, 4495, 4360], ["20260513", 4360, 135171, 4430, 4430, 4200], ["20260514", 4405, 115580, 4365, 4425, 4305], ["20260515", 4400, 124722, 4405, 4520, 4400], ["20260518", 4330, 148090, 4400, 4505, 4325], ["20260519", 4460, 127131, 4355, 4475, 4325], ["20260520", 4410, 108865, 4460, 4465, 4360], ["20260521", 4395, 165565, 4420, 4460, 4345], ["20260522", 4440, 135073, 4395, 4485, 4310], ["20260526", 4525, 146285, 4450, 4525, 4390], ["20260527", 4475, 120482, 4525, 4535, 4395], ["20260528", 4405, 92827, 4400, 4420, 4335], ["20260529", 4315, 91900, 4400, 4400, 4270], ["20260601", 4050, 322284, 4180, 4305, 4045], ["20260602", 3985, 311773, 4050, 4085, 3900], ["20260604", 3910, 160404, 3980, 4005, 3890], ["20260605", 3915, 121848, 3910, 3940, 3880], ["20260608", 3855, 106776, 3905, 3910, 3845], ["20260609", 3925, 105123, 3865, 3940, 3860], ["20260610", 3945, 303253, 3925, 3990, 3840], ["20260611", 3795, 785471, 3945, 4010, 3750], ["20260612", 4100, 512178, 3805, 4100, 3805], ["20260615", 3905, 584952, 4085, 4230, 3905], ["20260616", 4180, 667659, 3915, 4255, 3905], ["20260617", 4370, 395959, 4175, 4445, 4160], ["20260618", 4210, 891933, 4370, 4495, 4010], ["20260619", 4095, 246051, 4125, 4225, 4020], ["20260622", 4020, 156179, 4250, 4250, 3960], ["20260623", 4000, 53399, 4020, 4030, 3955], ["20260624", 4035, 48587, 4000, 4100, 3970], ["20260625", 4050, 77918, 4045, 4075, 4000], ["20260626", 4025, 82819, 4050, 4050, 3950], ["20260629", 4050, 57916, 4025, 4050, 3975], ["20260630", 4185, 62176, 4055, 4235, 4015], ["20260701", 4240, 49822, 4360, 4360, 4150], ["20260702", 4240, 58318, 4235, 4280, 4110], ["20260703", 4175, 47870, 4240, 4240, 4140], ["20260706", 4210, 87796, 4250, 4250, 4115], ["20260707", 4235, 73945, 4240, 4240, 4150], ["20260708", 4160, 37049, 4280, 4280, 4120], ["20260709", 4020, 89023, 4160, 4190, 4020], ["20260710", 4025, 45236, 4020, 4125, 4005], ["20260713", 3990, 67343, 4100, 4100, 3985], ["20260714", 3985, 44711, 3990, 4045, 3975], ["20260715", 4005, 52568, 4005, 4040, 3965], ["20260716", 3965, 91273, 4005, 4065, 3965], ["20260720", 3970, 71069, 3970, 4030, 3945], ["20260721", 4025, 35321, 3985, 4045, 3980], ["20260722", 4015, 39546, 4030, 4055, 3990], ["20260723", 4080, 54966, 4025, 4080, 3985], ["20260724", 4090, 45167, 4075, 4120, 4060], ["20260727", 4150, 54343, 4105, 4160, 4085], ["20260728", 4130, 119276, 4150, 4220, 4115], ["20260729", 4040, 96134, 4160, 4220, 4025], ["20260730", 4125, 93246, 4040, 4250, 4035], ["20260731", 4145, 51403, 4125, 4190, 4050], ["20260803", 4080, 58476, 4155, 4165, 4080], ["20260804", 4220, 82164, 4085, 4220, 4065], ["20260805", 4240, 28908, 4220, 4260, 4220], ["20260806", 4250, 27222, 4245, 4300, 4245], ["20260807", 4270, 51980, 4250, 4310, 4250], ["20260810", 4260, 25710, 4240, 4280, 4240], ["20260811", 4300, 44466, 4260, 4310, 4255], ["20260812", 4330, 55668, 4300, 4330, 4290], ["20260813", 4320, 88257, 4330, 4360, 4220], ["20260814", 4360, 44603, 4320, 4360, 4265], ["20260818", 4360, 56115, 4360, 4360, 4280], ["20260819", 4355, 71968, 4360, 4365, 4245], ["20260820", 4355, 32264, 4355, 4355, 4300], ["20260821", 4305, 31565, 4350, 4360, 4280], ["20260824", 4270, 62605, 4305, 4345, 4255], ["20260825", 4280, 37467, 4270, 4295, 4220], ["20260826", 4305, 83487, 4285, 4320, 4220], ["20260827", 4310, 45717, 4315, 4315, 4230], ["20260828", 4210, 147107, 4240, 4260, 4120], ["20260831", 4210, 26952, 4185, 4210, 4115], ["20260901", 4185, 47698, 4200, 4200, 4110], ["20260902", 4170, 101091, 4185, 4300, 4070], ["20260903", 4140, 131182, 4170, 4305, 4125], ["20260904", 4075, 167256, 4150, 4150, 4040], ["20260907", 4080, 32302, 4075, 4085, 4045], ["20260908", 4070, 34172, 4120, 4125, 4070], ["20260909", 4105, 44215, 4140, 4140, 4050], ["20260910", 4070, 55452, 4100, 4130, 4040], ["20260911", 4105, 105666, 4070, 4110, 4010], ["20260914", 4120, 46895, 4105, 4130, 4050], ["20260915", 4100, 24186, 4120, 4125, 4070], ["20260916", 4120, 41277, 4125, 4130, 4055], ["20260917", 4100, 40198, 4150, 4150, 4060], ["20260918", 4120, 199699, 4125, 4125, 4025], ["20260921", 4090, 74739, 4115, 4120, 4040], ["20260922", 4235, 71145, 4100, 4235, 4100], ["20260923", 4290, 78223, 4230, 4290, 4170], ["20260928", 4290, 120698, 4290, 4290, 4160], ["20260929", 4280, 38876, 4250, 4280, 4200], ["20260930", 4200, 90293, 4250, 4250, 4065], ["20261001", 4095, 118080, 4200, 4225, 4055], ["20261002", 4130, 41571, 4095, 4130, 4055], ["20261006", 4100, 74436, 4100, 4125, 4010], ["20261007", 4060, 65657, 4095, 4095, 4020], ["20261008", 4070, 42501, 4070, 4075, 4015], ["20261012", 4005, 64867, 4070, 4070, 3980], ["20261013", 3935, 142552, 4000, 4025, 3900], ["20261014", 3935, 70068, 3930, 3960, 3885], ["20261015", 3900, 107668, 3935, 3935, 3815]], "breaks": [], "breaks_checked_from": "20200831", "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/357120.json", "page_url": "https://aikstockdata.com/s/357120", "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"}