{"schema_version": "1.0", "@type": "Dataset", "code": "357250", "name_ko": "미래에셋맵스리츠", "name": "미래에셋맵스리츠(357250) 일별 시세(종가·거래량·시가·고가·저가) 1512일", "as_of": "20261015", "period": {"from": "20200805", "to": "20261015"}, "count": 1512, "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": [["20200805", 4350, 1924775, 4500, 4550, 4300], ["20200806", 4600, 595568, 4355, 4670, 4350], ["20200807", 4590, 175776, 4600, 4635, 4555], ["20200810", 4590, 191833, 4575, 4590, 4500], ["20200811", 4640, 230088, 4615, 4650, 4555], ["20200812", 4760, 215966, 4640, 4865, 4620], ["20200813", 4780, 363114, 4760, 4820, 4730], ["20200814", 4760, 60409, 4775, 4785, 4710], ["20200818", 4660, 113989, 4735, 4800, 4640], ["20200819", 4730, 68967, 4665, 4755, 4665], ["20200820", 4685, 95666, 4655, 4780, 4655], ["20200821", 4730, 23834, 4690, 4790, 4690], ["20200824", 4750, 43431, 4730, 4760, 4730], ["20200825", 4760, 69237, 4750, 4775, 4740], ["20200826", 4765, 34217, 4785, 4785, 4750], ["20200827", 4760, 79402, 4790, 4790, 4750], ["20200828", 4760, 34066, 4770, 4780, 4755], ["20200831", 4765, 73962, 4780, 4790, 4750], ["20200901", 4760, 28649, 4780, 4780, 4705], ["20200902", 4790, 80615, 4760, 4815, 4740], ["20200903", 4765, 25542, 4770, 4800, 4755], ["20200904", 4760, 15249, 4765, 4800, 4745], ["20200907", 4755, 28658, 4760, 4765, 4750], ["20200908", 4765, 45583, 4765, 4780, 4755], ["20200909", 4780, 24735, 4765, 4805, 4755], ["20200910", 4810, 72209, 4805, 4830, 4790], ["20200911", 4810, 11710, 4815, 4820, 4790], ["20200914", 4800, 28993, 4810, 4820, 4790], ["20200915", 4790, 28848, 4800, 4800, 4780], ["20200916", 4800, 37387, 4780, 4800, 4770], ["20200917", 4785, 27168, 4785, 4805, 4770], ["20200918", 4785, 30133, 4785, 4815, 4780], ["20200921", 4785, 41376, 4785, 4790, 4780], ["20200922", 4755, 31277, 4790, 4790, 4755], ["20200923", 4750, 72796, 4760, 4790, 4735], ["20200924", 4740, 15869, 4755, 4755, 4730], ["20200925", 4735, 38084, 4750, 4780, 4730], ["20200928", 4750, 48107, 4745, 4770, 4720], ["20200929", 4760, 48864, 4745, 4760, 4710], ["20201005", 4750, 45198, 4755, 4765, 4745], ["20201006", 4740, 62229, 4740, 4780, 4735], ["20201007", 4770, 66759, 4750, 4780, 4720], ["20201008", 4775, 79269, 4780, 4785, 4755], ["20201012", 4795, 65499, 4775, 4800, 4770], ["20201013", 4785, 58811, 4805, 4805, 4750], ["20201014", 4765, 56796, 4805, 4805, 4760], ["20201015", 4780, 29556, 4780, 4820, 4755], ["20201016", 4810, 56568, 4800, 4840, 4760], ["20201019", 4880, 109455, 4840, 4910, 4765], ["20201020", 4885, 58030, 4890, 4930, 4870], ["20201021", 4965, 128577, 4895, 4965, 4875], ["20201022", 4995, 115819, 4965, 5000, 4955], ["20201023", 4995, 103696, 4995, 5000, 4980], ["20201026", 5000, 161604, 5000, 5050, 4985], ["20201027", 5010, 81847, 5000, 5020, 4985], ["20201028", 5000, 26517, 5010, 5010, 4990], ["20201029", 5000, 98769, 4980, 5020, 4970], ["20201030", 5010, 92541, 5000, 5020, 4970], ["20201102", 5010, 67980, 4990, 5020, 4990], ["20201103", 5020, 96895, 5010, 5020, 4980], ["20201104", 5010, 38690, 5010, 5020, 4995], ["20201105", 5000, 49462, 5020, 5020, 4995], ["20201106", 5020, 46910, 5020, 5020, 4995], ["20201109", 5010, 29886, 5000, 5020, 4995], ["20201110", 5010, 32155, 4995, 5020, 4990], ["20201111", 5000, 17595, 5020, 5020, 4995], ["20201112", 5010, 15968, 4995, 5010, 4995], ["20201113", 5020, 37904, 5010, 5020, 4995], ["20201116", 4995, 35688, 5020, 5020, 4995], ["20201117", 5010, 12466, 5010, 5020, 4995], ["20201118", 5000, 38245, 5020, 5020, 5000], ["20201119", 5010, 47120, 5030, 5030, 5000], ["20201120", 5020, 16092, 5010, 5020, 5000], ["20201123", 5000, 82912, 5020, 5020, 5000], ["20201124", 5010, 47856, 5000, 5020, 4995], ["20201125", 5010, 74778, 5020, 5020, 5000], ["20201126", 5000, 62012, 5020, 5020, 4965], ["20201127", 4910, 73392, 4955, 4970, 4875], ["20201130", 4905, 26753, 4925, 4925, 4860], ["20201201", 4870, 38269, 4905, 4905, 4800], ["20201202", 4870, 31772, 4870, 4880, 4855], ["20201203", 4910, 69781, 4870, 4915, 4845], ["20201204", 4910, 43523, 4905, 4910, 4860], ["20201207", 4900, 12199, 4900, 4900, 4855], ["20201208", 4890, 10544, 4900, 4900, 4850], ["20201209", 4840, 32819, 4895, 4895, 4835], ["20201210", 4820, 22202, 4845, 4870, 4815], ["20201211", 4880, 26448, 4820, 4880, 4820], ["20201214", 4865, 44532, 4880, 4880, 4825], ["20201215", 4870, 22152, 4870, 4870, 4830], ["20201216", 4860, 21979, 4870, 4870, 4845], ["20201217", 4865, 26680, 4855, 4870, 4845], ["20201218", 4870, 29107, 4865, 4870, 4855], ["20201221", 4885, 39622, 4900, 4900, 4845], ["20201222", 4875, 24381, 4895, 4895, 4850], ["20201223", 4855, 10495, 4880, 4880, 4840], ["20201224", 4845, 18719, 4860, 4860, 4830], ["20201228", 4825, 75504, 4860, 4865, 4780], ["20201229", 4760, 131982, 4825, 4825, 4720], ["20201230", 4755, 54178, 4765, 4765, 4720], ["20210104", 4720, 62963, 4755, 4755, 4680], ["20210105", 4685, 62383, 4720, 4720, 4660], ["20210106", 4735, 48002, 4700, 4750, 4700], ["20210107", 4730, 34994, 4735, 4735, 4700], ["20210108", 4700, 37854, 4730, 4735, 4700], ["20210111", 4700, 28835, 4700, 4720, 4680], ["20210112", 4695, 8186, 4700, 4715, 4680], ["20210113", 4700, 39533, 4700, 4735, 4680], ["20210114", 4700, 12161, 4700, 4705, 4685], ["20210115", 4710, 38273, 4700, 4715, 4690], ["20210118", 4705, 23661, 4710, 4710, 4690], ["20210119", 4700, 48485, 4700, 4710, 4690], ["20210120", 4715, 80600, 4700, 4715, 4690], ["20210121", 4710, 44691, 4715, 4715, 4695], ["20210122", 4705, 19671, 4710, 4720, 4685], ["20210125", 4720, 25684, 4710, 4720, 4700], ["20210126", 4715, 15118, 4710, 4720, 4710], ["20210127", 4720, 27917, 4720, 4725, 4700], ["20210128", 4715, 19404, 4700, 4720, 4700], ["20210129", 4700, 13535, 4720, 4720, 4695], ["20210201", 4710, 7141, 4720, 4720, 4690], ["20210202", 4715, 6544, 4710, 4715, 4700], ["20210203", 4710, 15271, 4700, 4720, 4700], ["20210204", 4710, 24146, 4700, 4710, 4695], ["20210205", 4710, 7486, 4715, 4715, 4705], ["20210208", 4710, 14205, 4715, 4715, 4700], ["20210209", 4715, 13905, 4710, 4720, 4700], ["20210210", 4720, 15135, 4715, 4720, 4710], ["20210215", 4745, 43554, 4720, 4770, 4705], ["20210216", 4745, 11046, 4745, 4745, 4725], ["20210217", 4750, 58790, 4740, 4750, 4730], ["20210218", 4735, 8658, 4750, 4750, 4730], ["20210219", 4665, 91256, 4740, 4745, 4665], ["20210222", 4720, 33755, 4725, 4735, 4700], ["20210223", 4725, 17798, 4720, 4725, 4700], ["20210224", 4720, 25316, 4700, 4735, 4700], ["20210225", 4730, 8609, 4700, 4735, 4700], ["20210226", 4750, 22453, 4730, 4750, 4730], ["20210302", 4765, 17023, 4745, 4770, 4740], ["20210303", 4765, 29176, 4765, 4780, 4765], ["20210304", 4750, 21489, 4765, 4765, 4735], ["20210305", 4745, 45928, 4740, 4755, 4690], ["20210308", 4750, 20665, 4745, 4765, 4735], ["20210309", 4750, 7905, 4750, 4750, 4730], ["20210310", 4765, 13633, 4755, 4765, 4740], ["20210311", 4765, 34010, 4760, 4770, 4740], ["20210312", 4770, 20418, 4765, 4770, 4765], ["20210315", 4805, 40627, 4770, 4805, 4770], ["20210316", 4805, 23232, 4800, 4900, 4800], ["20210317", 4825, 19847, 4805, 4830, 4800], ["20210318", 4865, 54100, 4820, 4890, 4820], ["20210319", 4880, 79184, 4865, 4890, 4865], ["20210322", 4880, 23754, 4880, 4880, 4860], ["20210323", 4880, 40761, 4880, 4890, 4850], ["20210324", 4885, 834303, 4880, 4890, 4875], ["20210325", 4845, 69502, 4885, 4885, 4815], ["20210326", 4905, 72286, 4845, 4950, 4820], ["20210329", 4900, 48821, 4920, 4920, 4885], ["20210330", 4920, 13915, 4900, 4985, 4900], ["20210331", 4910, 48823, 4910, 4920, 4900], ["20210401", 4900, 59476, 4900, 4925, 4900], ["20210402", 4900, 32158, 4905, 4910, 4885], ["20210405", 4935, 47792, 4910, 4940, 4895], ["20210406", 4915, 133169, 4920, 4940, 4905], ["20210407", 4910, 63139, 4905, 4910, 4890], ["20210408", 4910, 77733, 4910, 4910, 4900], ["20210409", 4920, 35332, 4910, 4935, 4900], ["20210412", 4940, 81328, 4910, 4940, 4905], ["20210413", 4900, 190235, 4910, 4945, 4890], ["20210414", 4920, 115631, 4940, 4945, 4900], ["20210415", 4960, 114991, 4930, 4960, 4920], ["20210416", 4985, 57947, 4960, 4990, 4945], ["20210419", 4990, 85249, 4975, 4995, 4975], ["20210420", 4995, 79262, 4990, 5000, 4980], ["20210421", 5000, 102093, 4995, 5010, 4975], ["20210422", 5010, 96574, 5000, 5030, 4990], ["20210423", 5030, 113612, 5010, 5040, 4985], ["20210426", 5030, 78813, 5020, 5040, 5010], ["20210427", 5010, 78232, 5030, 5030, 5000], ["20210428", 5040, 166672, 4990, 5050, 4990], ["20210429", 5030, 31829, 5040, 5040, 5000], ["20210430", 5020, 51123, 5030, 5040, 5000], ["20210503", 5010, 35217, 5040, 5040, 5000], ["20210504", 5000, 32478, 5010, 5030, 5000], ["20210506", 5030, 108438, 4915, 5030, 4915], ["20210507", 5030, 34614, 5030, 5030, 5010], ["20210510", 5030, 79391, 5030, 5030, 5000], ["20210511", 5020, 106349, 5030, 5030, 4965], ["20210512", 5010, 89845, 5020, 5020, 4995], ["20210513", 5010, 71662, 5000, 5010, 4990], ["20210514", 5010, 63568, 5010, 5020, 4990], ["20210517", 5020, 104616, 5010, 5040, 5010], ["20210518", 5020, 25995, 5010, 5030, 5010], ["20210520", 5020, 40506, 5030, 5030, 5000], ["20210521", 4995, 85841, 5020, 5020, 4995], ["20210524", 5010, 233576, 5010, 5020, 5000], ["20210525", 5010, 135509, 5010, 5020, 5000], ["20210526", 5020, 174159, 5010, 5030, 5000], ["20210527", 5070, 256391, 5010, 5070, 5010], ["20210528", 5000, 181034, 4960, 5000, 4945], ["20210531", 5050, 136662, 5000, 5060, 4990], ["20210601", 5130, 132161, 5050, 5130, 5030], ["20210602", 5250, 179744, 5140, 5300, 5110], ["20210603", 5230, 161447, 5230, 5360, 5230], ["20210604", 5200, 72111, 5230, 5240, 5190], ["20210607", 5160, 63855, 5200, 5210, 5120], ["20210608", 5160, 30376, 5160, 5210, 5140], ["20210609", 5180, 65469, 5160, 5210, 5130], ["20210610", 5180, 22010, 5200, 5200, 5170], ["20210611", 5180, 17446, 5250, 5250, 5170], ["20210614", 5210, 88416, 5200, 5210, 5150], ["20210615", 5190, 74557, 5210, 5230, 4930], ["20210616", 5110, 41757, 5190, 5200, 5100], ["20210617", 5190, 66530, 5110, 5190, 5080], ["20210618", 5180, 6430, 5190, 5200, 5150], ["20210621", 5140, 36595, 5130, 5190, 5120], ["20210622", 5140, 47561, 5140, 5150, 5130], ["20210623", 5150, 39911, 5140, 5160, 5120], ["20210624", 5130, 38679, 5150, 5150, 5100], ["20210625", 5100, 45999, 5140, 5140, 5090], ["20210628", 5100, 59161, 5120, 5120, 5070], ["20210629", 5100, 28991, 5110, 5110, 5070], ["20210630", 5100, 32449, 5110, 5110, 5060], ["20210701", 5070, 32248, 5100, 5110, 5060], ["20210702", 5060, 68470, 5070, 5090, 5050], ["20210705", 5060, 127017, 5070, 5070, 5040], ["20210706", 5040, 83869, 5070, 5070, 5030], ["20210707", 5030, 91986, 5050, 5050, 5000], ["20210708", 5020, 25090, 5020, 5020, 5010], ["20210709", 5010, 53467, 5030, 5030, 4990], ["20210712", 5000, 65829, 5030, 5030, 4985], ["20210713", 5000, 113584, 5000, 5010, 4995], ["20210714", 5000, 82818, 5030, 5030, 4995], ["20210715", 5020, 57166, 5030, 5030, 4995], ["20210716", 5000, 102635, 5030, 5030, 4980], ["20210719", 5010, 40429, 5010, 5030, 4995], ["20210720", 5010, 40456, 5020, 5020, 4990], ["20210721", 5010, 22962, 5030, 5030, 4995], ["20210722", 5010, 62640, 5020, 5020, 4995], ["20210723", 5010, 88578, 5030, 5030, 4980], ["20210726", 5000, 43168, 5010, 5020, 4990], ["20210727", 4995, 27215, 5000, 5000, 4990], ["20210728", 5010, 30868, 4990, 5020, 4985], ["20210729", 5010, 16005, 5030, 5030, 5000], ["20210730", 4990, 15460, 5030, 5030, 4990], ["20210802", 4995, 39436, 4990, 5000, 4980], ["20210803", 5010, 16227, 4995, 5020, 4985], ["20210804", 5010, 49088, 5010, 5010, 4990], ["20210805", 5010, 9378, 5020, 5020, 5000], ["20210806", 4995, 25441, 5020, 5020, 4995], ["20210809", 5000, 60806, 5010, 5020, 4990], ["20210810", 5010, 28211, 5000, 5010, 4980], ["20210811", 5000, 24993, 5010, 5020, 4990], ["20210812", 5000, 12422, 5000, 5000, 4990], ["20210813", 5000, 25807, 5000, 5010, 4995], ["20210817", 5000, 72382, 5000, 5010, 4980], ["20210818", 5000, 52286, 5000, 5020, 4980], ["20210819", 4985, 47332, 4985, 5000, 4975], ["20210820", 4980, 24868, 4980, 4995, 4965], ["20210823", 4985, 26031, 4970, 4995, 4970], ["20210824", 4990, 21711, 4975, 4990, 4975], ["20210825", 4985, 10869, 5000, 5000, 4970], ["20210826", 4980, 38960, 4985, 4985, 4970], ["20210827", 4980, 19697, 4980, 4985, 4975], ["20210830", 4985, 18540, 4985, 4985, 4970], ["20210831", 4990, 23396, 4985, 4995, 4970], ["20210901", 4990, 73606, 4980, 5000, 4975], ["20210902", 4995, 34396, 4985, 4995, 4975], ["20210903", 4980, 36329, 5000, 5000, 4980], ["20210906", 4990, 23522, 4985, 5000, 4980], ["20210907", 4985, 82532, 4985, 4990, 4965], ["20210908", 4975, 16441, 4990, 4990, 4970], ["20210909", 4975, 15562, 4975, 4980, 4965], ["20210910", 4985, 20614, 4990, 4990, 4970], ["20210913", 4990, 28462, 4985, 4995, 4980], ["20210914", 4990, 14824, 4990, 4990, 4975], ["20210915", 4990, 33719, 4990, 4995, 4980], ["20210916", 4990, 34462, 4995, 4995, 4985], ["20210917", 4995, 11784, 4990, 4995, 4985], ["20210923", 5000, 41461, 5000, 5000, 4985], ["20210924", 5010, 52289, 5000, 5010, 4995], ["20210927", 5020, 67767, 5010, 5020, 5000], ["20210928", 5020, 51661, 5020, 5020, 5010], ["20210929", 5020, 58325, 5020, 5040, 5000], ["20210930", 5020, 50300, 5030, 5030, 5000], ["20211001", 5000, 32980, 5020, 5030, 5000], ["20211005", 5000, 19339, 5000, 5020, 5000], ["20211006", 5010, 26458, 5000, 5020, 4980], ["20211007", 5000, 11372, 5030, 5030, 5000], ["20211008", 5020, 47468, 5000, 5040, 5000], ["20211012", 5010, 34086, 5010, 5020, 4995], ["20211013", 5030, 14621, 5030, 5030, 5010], ["20211014", 5040, 64394, 5030, 5050, 5000], ["20211015", 5050, 46704, 5030, 5050, 5020], ["20211018", 5050, 37770, 5050, 5050, 5020], ["20211019", 5070, 10594, 5050, 5070, 5030], ["20211020", 5070, 60592, 5070, 5080, 5040], ["20211021", 5070, 20378, 5080, 5080, 5050], ["20211022", 5080, 30513, 5080, 5090, 5070], ["20211025", 5080, 22661, 5080, 5080, 5050], ["20211026", 5070, 11019, 5090, 5090, 5060], ["20211027", 5060, 53267, 5080, 5080, 5060], ["20211028", 5100, 42219, 5080, 5110, 5070], ["20211029", 5080, 38195, 5110, 5110, 5070], ["20211101", 5070, 12169, 5080, 5090, 5070], ["20211102", 5070, 58458, 5070, 5090, 5000], ["20211103", 5070, 831765, 5080, 5080, 5030], ["20211104", 5070, 15953, 5080, 5080, 5060], ["20211105", 5070, 40229, 5070, 5090, 5060], ["20211108", 5080, 57981, 5050, 5090, 5050], ["20211109", 5080, 62587, 5100, 5100, 5060], ["20211110", 5060, 47279, 5080, 5090, 5060], ["20211111", 5080, 49856, 5080, 5090, 5060], ["20211112", 5090, 7206, 5100, 5100, 5080], ["20211115", 5100, 26846, 5100, 5100, 5080], ["20211116", 5100, 19473, 5100, 5100, 5080], ["20211117", 5100, 144263, 5100, 5100, 5070], ["20211118", 5080, 43869, 5100, 5100, 5070], ["20211119", 5090, 61721, 5070, 5100, 5070], ["20211122", 5090, 18606, 5100, 5100, 5080], ["20211123", 5100, 33015, 5090, 5100, 5070], ["20211124", 5100, 31513, 5090, 5100, 5080], ["20211125", 5080, 33660, 5100, 5100, 5080], ["20211126", 5090, 168153, 5080, 5090, 5070], ["20211129", 4995, 248508, 4985, 5010, 4950], ["20211130", 4930, 117703, 5000, 5000, 4925], ["20211201", 4955, 91349, 4930, 5000, 4920], ["20211202", 4960, 62876, 4990, 4995, 4945], ["20211203", 4970, 32310, 4990, 4990, 4950], ["20211206", 4950, 59534, 4985, 4990, 4945], ["20211207", 4965, 43425, 4960, 4975, 4935], ["20211208", 4970, 27765, 4970, 4975, 4950], ["20211209", 4935, 77324, 4970, 4970, 4920], ["20211210", 4890, 54805, 4950, 4950, 4885], ["20211213", 4875, 45085, 4890, 4890, 4870], ["20211214", 4900, 59218, 4880, 4920, 4840], ["20211215", 4885, 46775, 4890, 4890, 4850], ["20211216", 4845, 33763, 4880, 4880, 4845], ["20211217", 4850, 42496, 4845, 4890, 4845], ["20211220", 4835, 22247, 4875, 4875, 4835], ["20211221", 4860, 28839, 4835, 4870, 4835], ["20211222", 4850, 50029, 4875, 4875, 4835], ["20211223", 4850, 40164, 4890, 4895, 4850], ["20211224", 4860, 24322, 4885, 4890, 4850], ["20211227", 4860, 22764, 4880, 4880, 4855], ["20211228", 4860, 99550, 4885, 4900, 4860], ["20211229", 4880, 5728, 4855, 4880, 4855], ["20211230", 4900, 14702, 4890, 4910, 4880], ["20220103", 4850, 67050, 4900, 4930, 4850], ["20220104", 4860, 27731, 4880, 4880, 4850], ["20220105", 4855, 41002, 4885, 4890, 4855], ["20220106", 4860, 36771, 4855, 4885, 4845], ["20220107", 4860, 28683, 4885, 4885, 4850], ["20220110", 4860, 35811, 4880, 4880, 4850], ["20220111", 4870, 49207, 4860, 4880, 4855], ["20220112", 4870, 53806, 4890, 4890, 4845], ["20220113", 4870, 9942, 4875, 4875, 4845], ["20220114", 4870, 16728, 4870, 4875, 4850], ["20220117", 4855, 30460, 4875, 4875, 4820], ["20220118", 4850, 10012, 4855, 4855, 4825], ["20220119", 4820, 30518, 4850, 4850, 4795], ["20220120", 4805, 9183, 4850, 4850, 4800], ["20220121", 4800, 22971, 4815, 4815, 4790], ["20220124", 4805, 7620, 4845, 4845, 4790], ["20220125", 4790, 23587, 4790, 4870, 4760], ["20220126", 4800, 15936, 4760, 4825, 4760], ["20220127", 4775, 40586, 4850, 4850, 4765], ["20220128", 4810, 13611, 4800, 4810, 4775], ["20220203", 4820, 16808, 4850, 4860, 4805], ["20220204", 4835, 17795, 4820, 4850, 4810], ["20220207", 4830, 16710, 4850, 4850, 4830], ["20220208", 4810, 15287, 4840, 4845, 4805], ["20220209", 4860, 27110, 4845, 4865, 4825], ["20220210", 4880, 30246, 4850, 4880, 4820], ["20220211", 4880, 31829, 4865, 4890, 4865], ["20220214", 4875, 8973, 4850, 4880, 4850], ["20220215", 4875, 35348, 4885, 4885, 4870], ["20220216", 4880, 8204, 4875, 4885, 4870], ["20220217", 4885, 19299, 4880, 4885, 4855], ["20220218", 4895, 42777, 4885, 4900, 4875], ["20220221", 4910, 30326, 4900, 4910, 4855], ["20220222", 4885, 27094, 4900, 4910, 4870], ["20220223", 4885, 20244, 4905, 4905, 4875], ["20220224", 4875, 15076, 4875, 4915, 4870], ["20220225", 4875, 17061, 4875, 4880, 4860], ["20220228", 4900, 21302, 4850, 4900, 4850], ["20220302", 4895, 12736, 4900, 4900, 4870], ["20220303", 4890, 43258, 4900, 4900, 4875], ["20220304", 4900, 9747, 4905, 4905, 4880], ["20220307", 4900, 31812, 4900, 4905, 4885], ["20220308", 4910, 33510, 4895, 4910, 4885], ["20220310", 4920, 21705, 4910, 4920, 4900], ["20220311", 4910, 35663, 4920, 4920, 4910], ["20220314", 4905, 14661, 4920, 4920, 4900], ["20220315", 4920, 35590, 4920, 4925, 4910], ["20220316", 4915, 31292, 4925, 4930, 4910], ["20220317", 4930, 38981, 4925, 4940, 4915], ["20220318", 4960, 28433, 4940, 4960, 4925], ["20220321", 4965, 45256, 4960, 4965, 4925], ["20220322", 4960, 67370, 4960, 4975, 4925], ["20220323", 4965, 33261, 4970, 4970, 4950], ["20220324", 4975, 21447, 4970, 4975, 4950], ["20220325", 4990, 35291, 4980, 4990, 4970], ["20220328", 5000, 84189, 4990, 5000, 4980], ["20220329", 4995, 62479, 4985, 5000, 4980], ["20220330", 5010, 30572, 5010, 5010, 4990], ["20220331", 5000, 65154, 5010, 5010, 4995], ["20220401", 5020, 48417, 5020, 5020, 5000], ["20220404", 5020, 46980, 5030, 5030, 5010], ["20220405", 4995, 133630, 5030, 5030, 4990], ["20220406", 5000, 77352, 5030, 5030, 4985], ["20220407", 5010, 59976, 5010, 5020, 4995], ["20220408", 5020, 53937, 5020, 5030, 5010], ["20220411", 5050, 138301, 5060, 5060, 5030], ["20220412", 5030, 65717, 5050, 5050, 5020], ["20220413", 5040, 70500, 5010, 5050, 5010], ["20220414", 5030, 67713, 5020, 5060, 5020], ["20220415", 5050, 112930, 5030, 5050, 5030], ["20220418", 5070, 182420, 5050, 5090, 5020], ["20220419", 5080, 60047, 5050, 5100, 5050], ["20220420", 5100, 83136, 5090, 5100, 5060], ["20220421", 5100, 69012, 5090, 5130, 5090], ["20220422", 5100, 25393, 5110, 5110, 5090], ["20220425", 5100, 101430, 5100, 5100, 5050], ["20220426", 5100, 34848, 5100, 5120, 5090], ["20220427", 5080, 82896, 5110, 5110, 5060], ["20220428", 5100, 30697, 5110, 5110, 5070], ["20220429", 5100, 52039, 5110, 5110, 5050], ["20220502", 5090, 53018, 5070, 5100, 5070], ["20220503", 5090, 44406, 5090, 5100, 5030], ["20220504", 5080, 25996, 5090, 5090, 5030], ["20220506", 5050, 37760, 5080, 5080, 5030], ["20220509", 5040, 27634, 5090, 5090, 5040], ["20220510", 5060, 38922, 5060, 5060, 5020], ["20220511", 5040, 24924, 5070, 5070, 5010], ["20220512", 5040, 37069, 5020, 5050, 5020], ["20220513", 5060, 81069, 5060, 5060, 5020], ["20220516", 5060, 26812, 5080, 5080, 5040], ["20220517", 5050, 35621, 5060, 5060, 5040], ["20220518", 5030, 25587, 5050, 5060, 5020], ["20220519", 5030, 9694, 5040, 5040, 5000], ["20220520", 5050, 13165, 5040, 5050, 5010], ["20220523", 5060, 13569, 5050, 5060, 5020], ["20220524", 5060, 28410, 5070, 5070, 5040], ["20220525", 5070, 19620, 5070, 5070, 5050], ["20220526", 5060, 52417, 5080, 5080, 5050], ["20220527", 5060, 139882, 5080, 5080, 5000], ["20220530", 4960, 95789, 4965, 4970, 4900], ["20220531", 4960, 49931, 4960, 4970, 4940], ["20220602", 4945, 22803, 4960, 4960, 4935], ["20220603", 4945, 15802, 4965, 4965, 4940], ["20220607", 4930, 13457, 4945, 4950, 4915], ["20220608", 4915, 32692, 4955, 4955, 4915], ["20220609", 4905, 21038, 4955, 4955, 4905], ["20220610", 4915, 41909, 4905, 4925, 4890], ["20220613", 4860, 34688, 4930, 4930, 4850], ["20220614", 4875, 67250, 4855, 4910, 4790], ["20220615", 4790, 35342, 4885, 4885, 4760], ["20220616", 4800, 34861, 4820, 4820, 4770], ["20220617", 4735, 38888, 4790, 4790, 4690], ["20220620", 4580, 75316, 4730, 4730, 4565], ["20220621", 4575, 37188, 4580, 4650, 4550], ["20220622", 4490, 57714, 4650, 4650, 4390], ["20220623", 4360, 47342, 4450, 4595, 4350], ["20220624", 4400, 20521, 4335, 4465, 4335], ["20220627", 4480, 5813, 4470, 4480, 4415], ["20220628", 4435, 23671, 4455, 4515, 4355], ["20220629", 4365, 26302, 4435, 4435, 4335], ["20220630", 4305, 64084, 4340, 4450, 4275], ["20220701", 4275, 39101, 4300, 4390, 4245], ["20220704", 4260, 48032, 4285, 4290, 4170], ["20220705", 4290, 58017, 4255, 4290, 4215], ["20220706", 4275, 30193, 4320, 4325, 4260], ["20220707", 4275, 18385, 4270, 4305, 4230], ["20220708", 4275, 17903, 4265, 4295, 4230], ["20220711", 4225, 30875, 4275, 4275, 4210], ["20220712", 4165, 42063, 4290, 4290, 4160], ["20220713", 4165, 23226, 4170, 4190, 4120], ["20220714", 4110, 61459, 4165, 4165, 4095], ["20220715", 4170, 35391, 4145, 4170, 4080], ["20220718", 4200, 26208, 4180, 4200, 4160], ["20220719", 4150, 10401, 4100, 4195, 4100], ["20220720", 4160, 44664, 4165, 4195, 4140], ["20220721", 4150, 21472, 4170, 4170, 4130], ["20220722", 4155, 13356, 4180, 4180, 4150], ["20220725", 4140, 15267, 4145, 4190, 4125], ["20220726", 4145, 14773, 4170, 4170, 4125], ["20220727", 4165, 18046, 4160, 4195, 4130], ["20220728", 4205, 13994, 4190, 4240, 4180], ["20220729", 4410, 81888, 4240, 4420, 4230], ["20220801", 4405, 38616, 4395, 4420, 4390], ["20220802", 4425, 43433, 4405, 4440, 4390], ["20220803", 4410, 40771, 4385, 4425, 4350], ["20220804", 4385, 15695, 4400, 4400, 4355], ["20220805", 4420, 26842, 4385, 4420, 4365], ["20220808", 4430, 13641, 4420, 4430, 4390], ["20220809", 4435, 19307, 4450, 4450, 4360], ["20220810", 4375, 12524, 4445, 4445, 4355], ["20220811", 4400, 18454, 4385, 4415, 4380], ["20220812", 4400, 35868, 4420, 4425, 4395], ["20220816", 4400, 12514, 4400, 4415, 4400], ["20220817", 4470, 12557, 4400, 4485, 4400], ["20220818", 4420, 16312, 4465, 4465, 4380], ["20220819", 4400, 13085, 4420, 4485, 4395], ["20220822", 4395, 14227, 4400, 4405, 4380], ["20220823", 4395, 10391, 4375, 4465, 4365], ["20220824", 4405, 2243, 4395, 4405, 4375], ["20220825", 4420, 7552, 4425, 4450, 4390], ["20220826", 4390, 20382, 4480, 4480, 4380], ["20220829", 4360, 29477, 4380, 4385, 4330], ["20220830", 4370, 7430, 4360, 4395, 4355], ["20220831", 4355, 13594, 4410, 4410, 4320], ["20220901", 4275, 29906, 4355, 4355, 4260], ["20220902", 4270, 24548, 4260, 4275, 4230], ["20220905", 4240, 20504, 4270, 4280, 4220], ["20220906", 4235, 19608, 4250, 4250, 4205], ["20220907", 4165, 40404, 4245, 4245, 4150], ["20220908", 4180, 22911, 4195, 4200, 4165], ["20220913", 4205, 28987, 4185, 4205, 4175], ["20220914", 4175, 18506, 4170, 4190, 4160], ["20220915", 4190, 20169, 4190, 4195, 4170], ["20220916", 4170, 13199, 4190, 4205, 4165], ["20220919", 4140, 20171, 4180, 4180, 4120], ["20220920", 4165, 14779, 4150, 4170, 4135], ["20220921", 4170, 9007, 4170, 4170, 4140], ["20220922", 4170, 18501, 4165, 4170, 4125], ["20220923", 4095, 16793, 4170, 4175, 4095], ["20220926", 3995, 54640, 4050, 4095, 3980], ["20220927", 3945, 56321, 4035, 4035, 3900], ["20220928", 3860, 53340, 3945, 3945, 3825], ["20220929", 3820, 62700, 3870, 3875, 3800], ["20220930", 3815, 30201, 3805, 3820, 3780], ["20221004", 3760, 53882, 3820, 3865, 3755], ["20221005", 3800, 59381, 3795, 3800, 3760], ["20221006", 3755, 87262, 3800, 3800, 3735], ["20221007", 3790, 20123, 3755, 3810, 3750], ["20221011", 3640, 87837, 3740, 3785, 3625], ["20221012", 3600, 55792, 3655, 3655, 3560], ["20221013", 3510, 82682, 3600, 3600, 3490], ["20221014", 3520, 52997, 3560, 3560, 3475], ["20221017", 3440, 56495, 3450, 3510, 3410], ["20221018", 3340, 94532, 3440, 3465, 3300], ["20221019", 3285, 109967, 3340, 3340, 3235], ["20221020", 3195, 76478, 3280, 3280, 3125], ["20221021", 3065, 87151, 3190, 3195, 3050], ["20221024", 3155, 60451, 3150, 3210, 3105], ["20221025", 3115, 46654, 3135, 3155, 3065], ["20221026", 3100, 35269, 3140, 3140, 3070], ["20221027", 3170, 48054, 3105, 3170, 3100], ["20221028", 3195, 63214, 3160, 3245, 3160], ["20221031", 3240, 61654, 3240, 3250, 3195], ["20221101", 3230, 56839, 3230, 3230, 3180], ["20221102", 3220, 35642, 3250, 3270, 3205], ["20221103", 3215, 82357, 3215, 3255, 3185], ["20221104", 3210, 39859, 3240, 3240, 3160], ["20221107", 3195, 20955, 3240, 3240, 3175], ["20221108", 3230, 34528, 3230, 3250, 3190], ["20221109", 3300, 40045, 3240, 3320, 3225], ["20221110", 3325, 27931, 3340, 3340, 3260], ["20221111", 3460, 77481, 3360, 3500, 3350], ["20221114", 3450, 30417, 3490, 3490, 3410], ["20221115", 3440, 16014, 3465, 3465, 3415], ["20221116", 3460, 41080, 3440, 3530, 3350], ["20221117", 3450, 13415, 3470, 3470, 3415], ["20221118", 3440, 81392, 3480, 3480, 3350], ["20221121", 3470, 108269, 3460, 3500, 3430], ["20221122", 3460, 60095, 3475, 3490, 3445], ["20221123", 3465, 91920, 3475, 3475, 3440], ["20221124", 3545, 68102, 3475, 3545, 3465], ["20221125", 3605, 84437, 3570, 3610, 3535], ["20221128", 3600, 132390, 3600, 3625, 3565], ["20221129", 3505, 92615, 3505, 3570, 3465], ["20221130", 3505, 18252, 3455, 3515, 3455], ["20221201", 3520, 51730, 3540, 3540, 3480], ["20221202", 3505, 25131, 3530, 3540, 3480], ["20221205", 3520, 29480, 3505, 3525, 3480], ["20221206", 3515, 18761, 3520, 3520, 3490], ["20221207", 3520, 9907, 3525, 3525, 3485], ["20221208", 3520, 9379, 3520, 3520, 3490], ["20221209", 3515, 23704, 3520, 3610, 3470], ["20221212", 3490, 16200, 3515, 3515, 3460], ["20221213", 3510, 15207, 3490, 3510, 3460], ["20221214", 3535, 20760, 3510, 3550, 3490], ["20221215", 3490, 25037, 3545, 3545, 3490], ["20221216", 3485, 22381, 3490, 3500, 3450], ["20221219", 3485, 24776, 3485, 3500, 3475], ["20221220", 3470, 16951, 3485, 3500, 3465], ["20221221", 3475, 25554, 3470, 3515, 3465], ["20221222", 3510, 16559, 3480, 3515, 3475], ["20221223", 3500, 12879, 3530, 3530, 3485], ["20221226", 3490, 15333, 3505, 3510, 3475], ["20221227", 3465, 37744, 3465, 3500, 3450], ["20221228", 3475, 13203, 3465, 3500, 3445], ["20221229", 3470, 8697, 3475, 3475, 3450], ["20230102", 3510, 10765, 3480, 3515, 3480], ["20230103", 3500, 19269, 3510, 3515, 3490], ["20230104", 3495, 36876, 3490, 3520, 3480], ["20230105", 3570, 28458, 3510, 3590, 3500], ["20230106", 3610, 25483, 3570, 3625, 3545], ["20230109", 3665, 22355, 3580, 3665, 3580], ["20230110", 3640, 34398, 3690, 3690, 3630], ["20230111", 3670, 14795, 3640, 3675, 3630], ["20230112", 3715, 45670, 3680, 3745, 3680], ["20230113", 3780, 29765, 3715, 3795, 3715], ["20230116", 3800, 34419, 3780, 3810, 3780], ["20230117", 3800, 26302, 3810, 3835, 3800], ["20230118", 3790, 38194, 3810, 3835, 3785], ["20230119", 3800, 22162, 3790, 3800, 3785], ["20230120", 3830, 27297, 3810, 3830, 3790], ["20230125", 3855, 47867, 3840, 3855, 3830], ["20230126", 3845, 38393, 3855, 3880, 3805], ["20230127", 3835, 34537, 3845, 3850, 3800], ["20230130", 3735, 37062, 3800, 3800, 3730], ["20230131", 3735, 31655, 3735, 3765, 3700], ["20230201", 3760, 28894, 3730, 3770, 3730], ["20230202", 3835, 16980, 3780, 3840, 3775], ["20230203", 3860, 30261, 3880, 3880, 3775], ["20230206", 3850, 19797, 3805, 3870, 3800], ["20230207", 3835, 16454, 3850, 3865, 3805], ["20230208", 3880, 31448, 3855, 3880, 3850], ["20230209", 3855, 8818, 3880, 3880, 3800], ["20230210", 3850, 20273, 3880, 3880, 3840], ["20230213", 3840, 11223, 3850, 3870, 3835], ["20230214", 3815, 20234, 3840, 3840, 3815], ["20230215", 3805, 23516, 3815, 3815, 3780], ["20230216", 3775, 10806, 3805, 3805, 3760], ["20230217", 3750, 34234, 3780, 3785, 3750], ["20230220", 3670, 35019, 3750, 3750, 3600], ["20230221", 3685, 10919, 3670, 3695, 3655], ["20230222", 3685, 4205, 3685, 3700, 3650], ["20230223", 3715, 8742, 3685, 3715, 3685], ["20230224", 3740, 18454, 3720, 3760, 3720], ["20230227", 3730, 8151, 3740, 3745, 3720], ["20230228", 3765, 23624, 3735, 3770, 3715], ["20230302", 3765, 18648, 3765, 3765, 3750], ["20230303", 3700, 26143, 3870, 3870, 3530], ["20230306", 3745, 10933, 3750, 3765, 3690], ["20230307", 3740, 15740, 3750, 3810, 3720], ["20230308", 3735, 8536, 3760, 3760, 3705], ["20230309", 3730, 13869, 3735, 3750, 3715], ["20230310", 3715, 10506, 3730, 3730, 3700], ["20230313", 3675, 21351, 3630, 3690, 3600], ["20230314", 3635, 17699, 3680, 3695, 3600], ["20230315", 3650, 7541, 3635, 3680, 3635], ["20230316", 3650, 7953, 3650, 3665, 3630], ["20230317", 3655, 5117, 3650, 3675, 3640], ["20230320", 3635, 51707, 3730, 3730, 3630], ["20230321", 3625, 10151, 3635, 3660, 3615], ["20230322", 3630, 14269, 3625, 3640, 3610], ["20230323", 3615, 20703, 3630, 3640, 3605], ["20230324", 3595, 31690, 3615, 3615, 3575], ["20230327", 3525, 29762, 3675, 3675, 3520], ["20230328", 3540, 14699, 3555, 3555, 3510], ["20230329", 3555, 23329, 3500, 3560, 3500], ["20230330", 3560, 14306, 3555, 3575, 3540], ["20230331", 3580, 10803, 3560, 3585, 3555], ["20230403", 3575, 28679, 3570, 3595, 3535], ["20230404", 3580, 19444, 3625, 3625, 3565], ["20230405", 3565, 59388, 3585, 3595, 3560], ["20230406", 3560, 20263, 3565, 3575, 3550], ["20230407", 3540, 17763, 3580, 3585, 3530], ["20230410", 3535, 24675, 3600, 3600, 3520], ["20230411", 3570, 18822, 3535, 3570, 3530], ["20230412", 3515, 32545, 3585, 3590, 3515], ["20230413", 3520, 21425, 3515, 3535, 3510], ["20230414", 3545, 11471, 3525, 3590, 3525], ["20230417", 3555, 22746, 3565, 3575, 3510], ["20230418", 3560, 13819, 3570, 3570, 3525], ["20230419", 3560, 9017, 3560, 3585, 3550], ["20230420", 3560, 18227, 3565, 3590, 3550], ["20230421", 3565, 24138, 3560, 3565, 3500], ["20230424", 3550, 16924, 3565, 3570, 3540], ["20230425", 3540, 15585, 3560, 3560, 3530], ["20230426", 3550, 8193, 3540, 3565, 3530], ["20230427", 3540, 7801, 3560, 3565, 3510], ["20230428", 3545, 13582, 3520, 3560, 3520], ["20230502", 3550, 19213, 3560, 3565, 3540], ["20230503", 3545, 5391, 3550, 3565, 3540], ["20230504", 3570, 13461, 3550, 3585, 3535], ["20230508", 3585, 21181, 3575, 3590, 3570], ["20230509", 3640, 8427, 3585, 3645, 3580], ["20230510", 3640, 12639, 3640, 3640, 3605], ["20230511", 3655, 15224, 3660, 3690, 3640], ["20230512", 3645, 3931, 3655, 3655, 3625], ["20230515", 3660, 23176, 3650, 3660, 3640], ["20230516", 3660, 20163, 3700, 3700, 3650], ["20230517", 3665, 24853, 3660, 3675, 3645], ["20230518", 3670, 8165, 3665, 3680, 3660], ["20230519", 3690, 27160, 3690, 3690, 3655], ["20230522", 3685, 22242, 3690, 3700, 3675], ["20230523", 3670, 41130, 3685, 3695, 3650], ["20230524", 3675, 15634, 3670, 3685, 3655], ["20230525", 3685, 21303, 3675, 3690, 3665], ["20230526", 3640, 113404, 3685, 3720, 3635], ["20230530", 3560, 56387, 3590, 3590, 3535], ["20230531", 3575, 49080, 3565, 3585, 3555], ["20230601", 3550, 35639, 3590, 3590, 3535], ["20230602", 3560, 27426, 3550, 3580, 3535], ["20230605", 3575, 17779, 3565, 3575, 3560], ["20230607", 3580, 30696, 3585, 3585, 3565], ["20230608", 3580, 10882, 3580, 3580, 3535], ["20230609", 3570, 29266, 3580, 3580, 3535], ["20230612", 3560, 41816, 3570, 3570, 3540], ["20230613", 3550, 19469, 3560, 3560, 3535], ["20230614", 3530, 27224, 3550, 3555, 3520], ["20230615", 3515, 18727, 3535, 3535, 3505], ["20230616", 3500, 15358, 3515, 3515, 3480], ["20230619", 3505, 28739, 3510, 3510, 3480], ["20230620", 3500, 3578, 3510, 3510, 3500], ["20230621", 3490, 12043, 3500, 3510, 3480], ["20230622", 3490, 25630, 3495, 3500, 3460], ["20230623", 3445, 29506, 3450, 3490, 3430], ["20230626", 3435, 25802, 3460, 3460, 3400], ["20230627", 3420, 28322, 3435, 3435, 3370], ["20230628", 3360, 39622, 3495, 3495, 3330], ["20230629", 3325, 41930, 3375, 3375, 3310], ["20230630", 3320, 48701, 3325, 3325, 3275], ["20230703", 3350, 47557, 3320, 3350, 3250], ["20230704", 3275, 66437, 3350, 3350, 3240], ["20230705", 3255, 19422, 3285, 3285, 3255], ["20230706", 3240, 31088, 3260, 3260, 3195], ["20230707", 3150, 106515, 3240, 3240, 3100], ["20230710", 3160, 34718, 3155, 3185, 3125], ["20230711", 3170, 44974, 3160, 3170, 3140], ["20230712", 3170, 21837, 3170, 3175, 3155], ["20230713", 3200, 102448, 3180, 3240, 3150], ["20230714", 3190, 64356, 3230, 3230, 3160], ["20230717", 3125, 82282, 3200, 3200, 3100], ["20230718", 3115, 111050, 3140, 3145, 3060], ["20230719", 3130, 59055, 3125, 3130, 3090], ["20230720", 3115, 54872, 3095, 3160, 3095], ["20230721", 3080, 141908, 3135, 3135, 3050], ["20230724", 3030, 136746, 3070, 3090, 3015], ["20230725", 3050, 127062, 3050, 3050, 3010], ["20230726", 3025, 62641, 3050, 3050, 3005], ["20230727", 3060, 46127, 3040, 3070, 3030], ["20230728", 3100, 40709, 3065, 3100, 3045], ["20230731", 3165, 39087, 3095, 3170, 3095], ["20230801", 3160, 42134, 3165, 3180, 3120], ["20230802", 3150, 17633, 3160, 3175, 3120], ["20230803", 3075, 52200, 3150, 3150, 3060], ["20230804", 3075, 25465, 3100, 3100, 3050], ["20230807", 3065, 22638, 3075, 3075, 3045], ["20230808", 3030, 75971, 3080, 3080, 2990], ["20230809", 3040, 20281, 3025, 3040, 3005], ["20230810", 3050, 11888, 3040, 3055, 3025], ["20230811", 3060, 10735, 3055, 3070, 3050], ["20230814", 3040, 22783, 3065, 3070, 3005], ["20230816", 3045, 34265, 3040, 3065, 3015], ["20230817", 3070, 41220, 3045, 3070, 3040], ["20230818", 3055, 25283, 3070, 3070, 3010], ["20230821", 3025, 18010, 3025, 3045, 2855], ["20230822", 3025, 12767, 3025, 3030, 2990], ["20230823", 3020, 36548, 3000, 3025, 2990], ["20230824", 3010, 12092, 3020, 3035, 3000], ["20230825", 3045, 8921, 3050, 3050, 3000], ["20230828", 3080, 29313, 3050, 3080, 3025], ["20230829", 3080, 46910, 3085, 3090, 3055], ["20230830", 3090, 30617, 3080, 3110, 3075], ["20230831", 3120, 22783, 3110, 3125, 3090], ["20230901", 3120, 43996, 3130, 3135, 3095], ["20230904", 3110, 17997, 3120, 3135, 3095], ["20230905", 3090, 25000, 3110, 3115, 3045], ["20230906", 3065, 101655, 3105, 3105, 3040], ["20230907", 3080, 15827, 3080, 3085, 3065], ["20230908", 3085, 33100, 3080, 3090, 3070], ["20230911", 3140, 41079, 3105, 3140, 3090], ["20230912", 3165, 52897, 3145, 3190, 3130], ["20230913", 3155, 40081, 3170, 3180, 3125], ["20230914", 3165, 7953, 3165, 3165, 3155], ["20230915", 3175, 29595, 3170, 3175, 3155], ["20230918", 3215, 32088, 3180, 3225, 3175], ["20230919", 3220, 15175, 3225, 3225, 3200], ["20230920", 3210, 13658, 3195, 3220, 3190], ["20230921", 3150, 68021, 3205, 3205, 3120], ["20230922", 3165, 21499, 3150, 3175, 3120], ["20230925", 3155, 18635, 3170, 3175, 3135], ["20230926", 3130, 26447, 3155, 3155, 3120], ["20230927", 3130, 5201, 3125, 3130, 3110], ["20231004", 3095, 29484, 3140, 3140, 3050], ["20231005", 3100, 9373, 3120, 3120, 3090], ["20231006", 3180, 18678, 3095, 3260, 3060], ["20231010", 3120, 39667, 3195, 3195, 3085], ["20231011", 3140, 9026, 3125, 3150, 3100], ["20231012", 3130, 26729, 3155, 3155, 3100], ["20231013", 3130, 34358, 3125, 3140, 3095], ["20231016", 3125, 12785, 3130, 3130, 3100], ["20231017", 3125, 42900, 3155, 3155, 3095], ["20231018", 3105, 37911, 3095, 3125, 3075], ["20231019", 3100, 10370, 3110, 3110, 3080], ["20231020", 3065, 32454, 3100, 3100, 3060], ["20231023", 3015, 39190, 3065, 3065, 3010], ["20231024", 3020, 14532, 3030, 3030, 2990], ["20231025", 3045, 25811, 3020, 3055, 3010], ["20231026", 3020, 37540, 3045, 3045, 3000], ["20231027", 3000, 31102, 3025, 3025, 2995], ["20231030", 3010, 8625, 3010, 3010, 2995], ["20231031", 3000, 15729, 3010, 3025, 3000], ["20231101", 3035, 8313, 3010, 3050, 3010], ["20231102", 3055, 6949, 3045, 3055, 3045], ["20231103", 3080, 16371, 3065, 3105, 3055], ["20231106", 3115, 20590, 3105, 3125, 3095], ["20231107", 3095, 10413, 3120, 3120, 3085], ["20231108", 3120, 18192, 3095, 3125, 3095], ["20231109", 3125, 17885, 3120, 3130, 3105], ["20231110", 3120, 5391, 3125, 3125, 3085], ["20231113", 3125, 21985, 3125, 3140, 3080], ["20231114", 3125, 14273, 3100, 3125, 3100], ["20231115", 3130, 30837, 3140, 3140, 3120], ["20231116", 3140, 13388, 3150, 3150, 3130], ["20231117", 3165, 40489, 3150, 3175, 3145], ["20231120", 3210, 31326, 3195, 3210, 3175], ["20231121", 3020, 435900, 3065, 3130, 2970], ["20231122", 3010, 74404, 3020, 3035, 2985], ["20231123", 3035, 39854, 3025, 3040, 3005], ["20231124", 3075, 23448, 3005, 3080, 3005], ["20231127", 3075, 42105, 3075, 3075, 3040], ["20231128", 3060, 49573, 3070, 3070, 3035], ["20231129", 2960, 58005, 2955, 2985, 2955], ["20231130", 2965, 26371, 2970, 2985, 2950], ["20231201", 2965, 12716, 2955, 2970, 2955], ["20231204", 2990, 32867, 2955, 2995, 2955], ["20231205", 2920, 39861, 2965, 2965, 2905], ["20231206", 2940, 37490, 2930, 2940, 2915], ["20231207", 2970, 24076, 2960, 2990, 2920], ["20231208", 2970, 13415, 3020, 3020, 2940], ["20231211", 2975, 10550, 2970, 2975, 2950], ["20231212", 3010, 13450, 2980, 3025, 2975], ["20231213", 3015, 16005, 3040, 3040, 2975], ["20231214", 3040, 31169, 3020, 3045, 3000], ["20231215", 3040, 19891, 3040, 3060, 3025], ["20231218", 3005, 14683, 3040, 3040, 3000], ["20231219", 2975, 15167, 2955, 2995, 2955], ["20231220", 2970, 18940, 2990, 2990, 2960], ["20231221", 2965, 22951, 2970, 2980, 2955], ["20231222", 2965, 15859, 2970, 2975, 2950], ["20231226", 2860, 82856, 2970, 2970, 2860], ["20231227", 2830, 56078, 2850, 2860, 2815], ["20231228", 2840, 54555, 2870, 2870, 2825], ["20240102", 2870, 45779, 2840, 2870, 2835], ["20240103", 2875, 37391, 2870, 2880, 2855], ["20240104", 2905, 36837, 2875, 2945, 2870], ["20240105", 2880, 38157, 2905, 2905, 2870], ["20240108", 2885, 34989, 2880, 2895, 2845], ["20240109", 2890, 36410, 2885, 2905, 2880], ["20240110", 2865, 73550, 2890, 2895, 2840], ["20240111", 2860, 34246, 2835, 2875, 2835], ["20240112", 2860, 24698, 2860, 2870, 2840], ["20240115", 2900, 36963, 2860, 2910, 2850], ["20240116", 2880, 38683, 2900, 2910, 2850], ["20240117", 2860, 20505, 2880, 2910, 2855], ["20240118", 2875, 15507, 2860, 2885, 2860], ["20240119", 2885, 12009, 2875, 2885, 2870], ["20240122", 2900, 70135, 2885, 2910, 2840], ["20240123", 2905, 15836, 2900, 2920, 2890], ["20240124", 2920, 6056, 2905, 2925, 2905], ["20240125", 2925, 15504, 2920, 2925, 2905], ["20240126", 2935, 28966, 2925, 2935, 2920], ["20240129", 2910, 59281, 2930, 2960, 2905], ["20240130", 2880, 120798, 2850, 2900, 2850], ["20240131", 2880, 80134, 2880, 2895, 2870], ["20240201", 2895, 178283, 2880, 2910, 2870], ["20240202", 2930, 103038, 2895, 2935, 2890], ["20240205", 2940, 72778, 2930, 2950, 2920], ["20240206", 2930, 81239, 2930, 2940, 2910], ["20240207", 2945, 86855, 2920, 2955, 2915], ["20240208", 2970, 59111, 2945, 2970, 2935], ["20240213", 3035, 70131, 2985, 3035, 2970], ["20240214", 3050, 52506, 3030, 3050, 3005], ["20240215", 3055, 39744, 3050, 3070, 3040], ["20240216", 3065, 47467, 3055, 3075, 3015], ["20240219", 3065, 73769, 3065, 3065, 3030], ["20240220", 3075, 34401, 3065, 3100, 3030], ["20240221", 3075, 22082, 3075, 3080, 3055], ["20240222", 3070, 32612, 3075, 3090, 3055], ["20240223", 3085, 42274, 3070, 3100, 3050], ["20240226", 3085, 31725, 3085, 3090, 3075], ["20240227", 3075, 38192, 3085, 3085, 3060], ["20240228", 3075, 67707, 3075, 3085, 3045], ["20240229", 3085, 47362, 3080, 3095, 3065], ["20240304", 3140, 55566, 3085, 3140, 3085], ["20240305", 3185, 86895, 3145, 3190, 3125], ["20240306", 3255, 119501, 3185, 3275, 3175], ["20240307", 3280, 92253, 3280, 3340, 3255], ["20240308", 3280, 65417, 3305, 3305, 3250], ["20240311", 3315, 54844, 3280, 3320, 3255], ["20240312", 3305, 45280, 3295, 3330, 3295], ["20240313", 3290, 84041, 3305, 3325, 3260], ["20240314", 3280, 88156, 3305, 3305, 3270], ["20240315", 3280, 95089, 3260, 3300, 3220], ["20240318", 3205, 127662, 3280, 3300, 3175], ["20240319", 3220, 50187, 3205, 3220, 3185], ["20240320", 3235, 28796, 3215, 3245, 3210], ["20240321", 3240, 65247, 3255, 3260, 3230], ["20240322", 3300, 90015, 3240, 3300, 3235], ["20240325", 3335, 54305, 3280, 3340, 3265], ["20240326", 3325, 96514, 3360, 3360, 3310], ["20240327", 3300, 77152, 3325, 3330, 3275], ["20240328", 3255, 143387, 3290, 3310, 3215], ["20240329", 3250, 132446, 3255, 3265, 3220], ["20240401", 3270, 58068, 3295, 3295, 3230], ["20240402", 3265, 61937, 3280, 3300, 3240], ["20240403", 3325, 232032, 3265, 3325, 3230], ["20240404", 3305, 55362, 3325, 3335, 3280], ["20240405", 3290, 58095, 3305, 3305, 3230], ["20240408", 3240, 55173, 3310, 3310, 3215], ["20240409", 3185, 92164, 3265, 3265, 3155], ["20240411", 3175, 104872, 3180, 3210, 3115], ["20240412", 3185, 26825, 3195, 3195, 3150], ["20240415", 3160, 46394, 3135, 3180, 3135], ["20240416", 3140, 81664, 3160, 3160, 3100], ["20240417", 3105, 21061, 3150, 3150, 3100], ["20240418", 3150, 69895, 3120, 3190, 3100], ["20240419", 3140, 58958, 3155, 3200, 3100], ["20240422", 3150, 44139, 3140, 3160, 3110], ["20240423", 3155, 27529, 3165, 3165, 3120], ["20240424", 3160, 19298, 3165, 3175, 3115], ["20240425", 3185, 30398, 3165, 3185, 3145], ["20240426", 3180, 23243, 3185, 3200, 3170], ["20240429", 3190, 26868, 3185, 3195, 3170], ["20240430", 3200, 52294, 3190, 3215, 3185], ["20240502", 3235, 53443, 3200, 3240, 3195], ["20240503", 3245, 49392, 3240, 3270, 3220], ["20240507", 3250, 65993, 3260, 3270, 3230], ["20240508", 3270, 47150, 3260, 3275, 3205], ["20240509", 3285, 93902, 3280, 3295, 3245], ["20240510", 3250, 97447, 3295, 3295, 3220], ["20240513", 3260, 36672, 3250, 3265, 3250], ["20240514", 3270, 17373, 3270, 3270, 3260], ["20240516", 3295, 49213, 3280, 3300, 3270], ["20240517", 3300, 48446, 3300, 3305, 3275], ["20240520", 3295, 67370, 3310, 3310, 3285], ["20240521", 3290, 34447, 3305, 3305, 3260], ["20240522", 3275, 58061, 3295, 3295, 3250], ["20240523", 3260, 86700, 3290, 3290, 3240], ["20240524", 3265, 31866, 3280, 3280, 3230], ["20240527", 3270, 42451, 3285, 3285, 3245], ["20240528", 3270, 66533, 3275, 3280, 3240], ["20240529", 3265, 59834, 3285, 3285, 3250], ["20240530", 3150, 123211, 3155, 3195, 3140], ["20240531", 3155, 53160, 3130, 3160, 3130], ["20240603", 3150, 50092, 3140, 3155, 3135], ["20240604", 3125, 68935, 3150, 3155, 3045], ["20240605", 3135, 29770, 3110, 3150, 3110], ["20240607", 3140, 23590, 3135, 3150, 3120], ["20240610", 3130, 51937, 3140, 3140, 3100], ["20240611", 3125, 18335, 3145, 3150, 3110], ["20240612", 3125, 22420, 3120, 3130, 3100], ["20240613", 3115, 60477, 3130, 3135, 3095], ["20240614", 3105, 37733, 3115, 3115, 3090], ["20240617", 3100, 40983, 3085, 3130, 3085], ["20240618", 3095, 36520, 3105, 3105, 3070], ["20240619", 3065, 50350, 3090, 3095, 3065], ["20240620", 3030, 92069, 3065, 3090, 3020], ["20240621", 3070, 47215, 3060, 3070, 3040], ["20240624", 3105, 34236, 3070, 3115, 3060], ["20240625", 3110, 21972, 3105, 3115, 3095], ["20240626", 3105, 53759, 3110, 3125, 3040], ["20240627", 3080, 13393, 3100, 3100, 3060], ["20240628", 3080, 22856, 3095, 3095, 3065], ["20240701", 3060, 32565, 3080, 3080, 3040], ["20240702", 3050, 65695, 3065, 3065, 3030], ["20240703", 3045, 51256, 3050, 3060, 3010], ["20240704", 3020, 103554, 3055, 3055, 2990], ["20240705", 3025, 72164, 3025, 3045, 3000], ["20240708", 3045, 40941, 3025, 3055, 3015], ["20240709", 3040, 38108, 3050, 3050, 3020], ["20240710", 3040, 19194, 3020, 3045, 3020], ["20240711", 3045, 28109, 3040, 3045, 3020], ["20240712", 3085, 31997, 3045, 3085, 3045], ["20240715", 3085, 36460, 3080, 3090, 3050], ["20240716", 3105, 50789, 3085, 3105, 3075], ["20240717", 3150, 64573, 3115, 3160, 3100], ["20240718", 3155, 94832, 3170, 3180, 3135], ["20240719", 3160, 21303, 3155, 3170, 3135], ["20240722", 3130, 51836, 3170, 3170, 3115], ["20240723", 3135, 26157, 3160, 3160, 3120], ["20240724", 3150, 18303, 3130, 3155, 3130], ["20240725", 3140, 16876, 3145, 3150, 3120], ["20240726", 3145, 35271, 3140, 3160, 3130], ["20240729", 3155, 34148, 3170, 3170, 3130], ["20240730", 3170, 64893, 3155, 3185, 3140], ["20240731", 3200, 61310, 3185, 3205, 3160], ["20240801", 3190, 58305, 3200, 3200, 3165], ["20240802", 3150, 54840, 3190, 3190, 3130], ["20240805", 3025, 141234, 3145, 3145, 2810], ["20240806", 3070, 117793, 3080, 3100, 3020], ["20240807", 3100, 55754, 3080, 3100, 3065], ["20240808", 3075, 24641, 3115, 3115, 3065], ["20240809", 3070, 24186, 3105, 3110, 3050], ["20240812", 3095, 100862, 3050, 3105, 3045], ["20240813", 3135, 29160, 3095, 3160, 3065], ["20240814", 3120, 73926, 3145, 3145, 3090], ["20240816", 3120, 70659, 3120, 3135, 3110], ["20240819", 3110, 33763, 3110, 3120, 3095], ["20240820", 3125, 128695, 3090, 3125, 3085], ["20240821", 3150, 85504, 3125, 3155, 3120], ["20240822", 3155, 36517, 3150, 3220, 3140], ["20240823", 3150, 43913, 3180, 3180, 3140], ["20240826", 3145, 45735, 3150, 3155, 3125], ["20240827", 3140, 52839, 3145, 3145, 3120], ["20240828", 3175, 71859, 3140, 3185, 3130], ["20240829", 3160, 38784, 3175, 3175, 3140], ["20240830", 3180, 26166, 3160, 3190, 3155], ["20240902", 3180, 31564, 3190, 3190, 3150], ["20240903", 3175, 15554, 3195, 3200, 3160], ["20240904", 3130, 50640, 3175, 3175, 3115], ["20240905", 3130, 43385, 3130, 3155, 3100], ["20240906", 3140, 46842, 3170, 3170, 3100], ["20240909", 3135, 18396, 3140, 3140, 3120], ["20240910", 3130, 26625, 3145, 3145, 3115], ["20240911", 3140, 15763, 3140, 3140, 3125], ["20240912", 3180, 111827, 3140, 3190, 3120], ["20240913", 3165, 12099, 3180, 3180, 3150], ["20240919", 3150, 42020, 3150, 3175, 3145], ["20240920", 3145, 32452, 3150, 3155, 3125], ["20240923", 3135, 24936, 3145, 3150, 3125], ["20240924", 3140, 24758, 3145, 3145, 3120], ["20240925", 3140, 31396, 3155, 3155, 3125], ["20240926", 3150, 19547, 3140, 3150, 3130], ["20240927", 3145, 15885, 3160, 3160, 3125], ["20240930", 3140, 37744, 3140, 3150, 3125], ["20241002", 3110, 42281, 3120, 3140, 3090], ["20241004", 3105, 43115, 3120, 3120, 3075], ["20241007", 3100, 26102, 3095, 3120, 3080], ["20241008", 3065, 63990, 3120, 3120, 3055], ["20241010", 3070, 41008, 3065, 3100, 3050], ["20241011", 3070, 45001, 3070, 3080, 3065], ["20241014", 3080, 32219, 3070, 3090, 3050], ["20241015", 3080, 26930, 3100, 3105, 2920], ["20241016", 3085, 9922, 3080, 3085, 3070], ["20241017", 3095, 36986, 3085, 3120, 3060], ["20241018", 3090, 34055, 3110, 3140, 3080], ["20241021", 3095, 24727, 3120, 3120, 3065], ["20241022", 3090, 21627, 3110, 3110, 3070], ["20241023", 3065, 49909, 3095, 3095, 3040], ["20241024", 3050, 97846, 3080, 3080, 2995], ["20241025", 3010, 40207, 3060, 3060, 2990], ["20241028", 2950, 92310, 3015, 3015, 2925], ["20241029", 2955, 79344, 2970, 2970, 2930], ["20241030", 2920, 90438, 2955, 2955, 2900], ["20241031", 2935, 34417, 2935, 2945, 2910], ["20241101", 2955, 18815, 2935, 2960, 2915], ["20241104", 2910, 31866, 2955, 2955, 2905], ["20241105", 2910, 32984, 2925, 2930, 2890], ["20241106", 2885, 67157, 2905, 2910, 2860], ["20241107", 2880, 49572, 2900, 2900, 2850], ["20241108", 2870, 54368, 2855, 2895, 2850], ["20241111", 2810, 81871, 2870, 2870, 2790], ["20241112", 2700, 149678, 2775, 2805, 2680], ["20241113", 2700, 75146, 2700, 2735, 2670], ["20241114", 2630, 178874, 2720, 2720, 2600], ["20241115", 2660, 74803, 2640, 2680, 2595], ["20241118", 2690, 67598, 2675, 2740, 2660], ["20241119", 2695, 66497, 2720, 2720, 2650], ["20241120", 2695, 27781, 2700, 2720, 2685], ["20241121", 2720, 56016, 2710, 2730, 2670], ["20241122", 2720, 31171, 2720, 2720, 2695], ["20241125", 2720, 51738, 2720, 2730, 2700], ["20241126", 2710, 52504, 2720, 2725, 2700], ["20241127", 2690, 68783, 2720, 2720, 2680], ["20241128", 2600, 93348, 2610, 2620, 2575], ["20241129", 2595, 107825, 2615, 2650, 2555], ["20241202", 2540, 108176, 2595, 2600, 2525], ["20241203", 2480, 165551, 2540, 2540, 2465], ["20241204", 2465, 108178, 2450, 2500, 2410], ["20241205", 2395, 117191, 2490, 2490, 2395], ["20241206", 2410, 65074, 2420, 2420, 2375], ["20241209", 2330, 164997, 2360, 2415, 2290], ["20241210", 2365, 42858, 2380, 2385, 2330], ["20241211", 2405, 67230, 2370, 2410, 2360], ["20241212", 2445, 41252, 2415, 2445, 2400], ["20241213", 2425, 33788, 2450, 2450, 2405], ["20241216", 2425, 12796, 2450, 2450, 2400], ["20241217", 2430, 32173, 2450, 2455, 2420], ["20241218", 2470, 62463, 2430, 2490, 2400], ["20241219", 2455, 23178, 2470, 2470, 2420], ["20241220", 2445, 69207, 2485, 2485, 2395], ["20241223", 2470, 34332, 2445, 2470, 2400], ["20241224", 2500, 45478, 2470, 2505, 2450], ["20241226", 2525, 66414, 2500, 2580, 2455], ["20241227", 2485, 14010, 2520, 2540, 2470], ["20241230", 2470, 39070, 2435, 2500, 2435], ["20250102", 2505, 18537, 2460, 2505, 2460], ["20250103", 2540, 65496, 2560, 2560, 2485], ["20250106", 2550, 18786, 2540, 2555, 2530], ["20250107", 2520, 57080, 2580, 2600, 2520], ["20250108", 2540, 40431, 2500, 2550, 2500], ["20250109", 2535, 50515, 2550, 2550, 2500], ["20250110", 2585, 71632, 2540, 2625, 2535], ["20250113", 2540, 13142, 2585, 2585, 2535], ["20250114", 2555, 21855, 2540, 2555, 2525], ["20250115", 2560, 8844, 2565, 2575, 2550], ["20250116", 2560, 25265, 2570, 2600, 2545], ["20250117", 2545, 25067, 2575, 2575, 2540], ["20250120", 2535, 19165, 2550, 2555, 2510], ["20250121", 2505, 21757, 2540, 2540, 2505], ["20250122", 2530, 12661, 2505, 2540, 2505], ["20250123", 2515, 8939, 2540, 2545, 2510], ["20250124", 2520, 25300, 2525, 2565, 2500], ["20250131", 2520, 19275, 2520, 2520, 2500], ["20250203", 2490, 37670, 2540, 2540, 2485], ["20250204", 2500, 41790, 2520, 2520, 2490], ["20250205", 2505, 11800, 2510, 2510, 2490], ["20250206", 2510, 19739, 2515, 2515, 2495], ["20250207", 2520, 8509, 2515, 2520, 2505], ["20250210", 2490, 42110, 2535, 2540, 2490], ["20250211", 2515, 6173, 2520, 2520, 2490], ["20250212", 2500, 17399, 2525, 2525, 2485], ["20250213", 2490, 12676, 2500, 2505, 2480], ["20250214", 2480, 23130, 2490, 2500, 2465], ["20250217", 2500, 44477, 2480, 2510, 2475], ["20250218", 2505, 30947, 2505, 2505, 2480], ["20250219", 2515, 70056, 2485, 2515, 2485], ["20250220", 2500, 41759, 2515, 2525, 2490], ["20250221", 2500, 62449, 2505, 2510, 2485], ["20250224", 2505, 36121, 2500, 2520, 2490], ["20250225", 2525, 36881, 2505, 2540, 2500], ["20250226", 2550, 59840, 2545, 2570, 2530], ["20250227", 2590, 25701, 2565, 2590, 2540], ["20250228", 2585, 27132, 2585, 2595, 2570], ["20250304", 2595, 13519, 2610, 2610, 2580], ["20250305", 2630, 48260, 2595, 2630, 2595], ["20250306", 2680, 36899, 2635, 2685, 2610], ["20250307", 2700, 39469, 2675, 2710, 2630], ["20250310", 2700, 29662, 2700, 2705, 2680], ["20250311", 2675, 33551, 2695, 2695, 2640], ["20250312", 2660, 26955, 2655, 2690, 2655], ["20250313", 2645, 33770, 2650, 2670, 2625], ["20250314", 2625, 40367, 2605, 2660, 2605], ["20250317", 2620, 15980, 2625, 2645, 2610], ["20250318", 2630, 14975, 2650, 2650, 2620], ["20250319", 2645, 26065, 2630, 2645, 2620], ["20250320", 2670, 22522, 2650, 2670, 2645], ["20250321", 2670, 32732, 2660, 2685, 2645], ["20250324", 2670, 11139, 2705, 2705, 2665], ["20250325", 2675, 12969, 2705, 2705, 2665], ["20250326", 2680, 19941, 2690, 2690, 2640], ["20250327", 2680, 28221, 2700, 2700, 2655], ["20250328", 2670, 44991, 2680, 2685, 2655], ["20250331", 2650, 37006, 2675, 2675, 2620], ["20250401", 2670, 25172, 2650, 2680, 2640], ["20250402", 2675, 16071, 2685, 2685, 2645], ["20250403", 2675, 28354, 2680, 2685, 2655], ["20250404", 2680, 35818, 2680, 2680, 2645], ["20250407", 2610, 70081, 2680, 2680, 2605], ["20250408", 2625, 29061, 2670, 2670, 2615], ["20250409", 2590, 51600, 2640, 2645, 2550], ["20250410", 2615, 39227, 2655, 2655, 2605], ["20250411", 2630, 17141, 2645, 2655, 2575], ["20250414", 2620, 18303, 2630, 2655, 2605], ["20250415", 2645, 12312, 2650, 2650, 2620], ["20250416", 2670, 21198, 2700, 2700, 2625], ["20250417", 2680, 12176, 2690, 2690, 2625], ["20250418", 2680, 15384, 2685, 2685, 2660], ["20250421", 2680, 10304, 2700, 2700, 2670], ["20250422", 2660, 8980, 2695, 2695, 2660], ["20250423", 2670, 13457, 2680, 2680, 2655], ["20250424", 2675, 29872, 2690, 2695, 2670], ["20250425", 2695, 29159, 2685, 2695, 2680], ["20250428", 2700, 56035, 2695, 2720, 2675], ["20250429", 2715, 66157, 2715, 2725, 2685], ["20250430", 2730, 37558, 2730, 2730, 2700], ["20250502", 2770, 46701, 2730, 2770, 2710], ["20250507", 2780, 81300, 2770, 2800, 2755], ["20250508", 2785, 10410, 2795, 2800, 2775], ["20250509", 2785, 29311, 2785, 2790, 2770], ["20250512", 2810, 33919, 2800, 2810, 2785], ["20250513", 2800, 25821, 2810, 2815, 2785], ["20250514", 2795, 20328, 2800, 2810, 2790], ["20250515", 2800, 51754, 2810, 2815, 2780], ["20250516", 2795, 16363, 2820, 2820, 2785], ["20250519", 2785, 17391, 2815, 2815, 2780], ["20250520", 2790, 23891, 2785, 2790, 2780], ["20250521", 2795, 37969, 2800, 2805, 2780], ["20250522", 2785, 17793, 2820, 2820, 2780], ["20250523", 2800, 23985, 2810, 2810, 2780], ["20250526", 2810, 39160, 2820, 2820, 2790], ["20250527", 2795, 25731, 2820, 2820, 2790], ["20250528", 2795, 92340, 2795, 2820, 2780], ["20250529", 2690, 134976, 2700, 2720, 2670], ["20250530", 2730, 79141, 2725, 2755, 2650], ["20250602", 2710, 29488, 2730, 2760, 2690], ["20250604", 2700, 89510, 2725, 2727, 2680], ["20250605", 2720, 14578, 2700, 2730, 2700], ["20250609", 2735, 51530, 2730, 2735, 2700], ["20250610", 2740, 42741, 2740, 2750, 2715], ["20250611", 2740, 49700, 2750, 2750, 2720], ["20250612", 2730, 52810, 2740, 2740, 2715], ["20250613", 2710, 99590, 2720, 2730, 2690], ["20250616", 2690, 76117, 2710, 2710, 2690], ["20250617", 2695, 21999, 2700, 2710, 2685], ["20250618", 2710, 44423, 2695, 2725, 2680], ["20250619", 2695, 40224, 2710, 2720, 2690], ["20250620", 2700, 33253, 2700, 2715, 2690], ["20250623", 2675, 51009, 2700, 2720, 2675], ["20250624", 2690, 91344, 2680, 2700, 2670], ["20250625", 2720, 43644, 2700, 2730, 2690], ["20250626", 2720, 26718, 2725, 2725, 2695], ["20250630", 2730, 82782, 2705, 2735, 2700], ["20250701", 2740, 53681, 2730, 2745, 2715], ["20250702", 2755, 32212, 2740, 2755, 2720], ["20250703", 2750, 51464, 2755, 2760, 2730], ["20250704", 2745, 12997, 2750, 2750, 2735], ["20250707", 2745, 9554, 2745, 2745, 2720], ["20250708", 2745, 33035, 2755, 2755, 2740], ["20250709", 2750, 50143, 2755, 2755, 2730], ["20250710", 2775, 68060, 2750, 2775, 2725], ["20250711", 2765, 47237, 2780, 2780, 2750], ["20250714", 2770, 36732, 2775, 2775, 2755], ["20250715", 2765, 54491, 2775, 2775, 2750], ["20250716", 2760, 122738, 2750, 2785, 2750], ["20250717", 2750, 25575, 2770, 2770, 2745], ["20250718", 2765, 72354, 2760, 2765, 2715], ["20250721", 2775, 21999, 2770, 2775, 2755], ["20250722", 2765, 21045, 2775, 2775, 2755], ["20250723", 2730, 45086, 2765, 2765, 2705], ["20250724", 2710, 36893, 2745, 2750, 2705], ["20250725", 2705, 31538, 2725, 2725, 2705], ["20250728", 2670, 84847, 2715, 2715, 2645], ["20250729", 2670, 22291, 2680, 2680, 2660], ["20250730", 2670, 43059, 2670, 2675, 2650], ["20250731", 2670, 15982, 2690, 2690, 2650], ["20250801", 2650, 23767, 2680, 2680, 2635], ["20250804", 2635, 21585, 2650, 2655, 2615], ["20250805", 2670, 28050, 2650, 2670, 2640], ["20250806", 2655, 9977, 2680, 2680, 2650], ["20250807", 2665, 15543, 2675, 2675, 2655], ["20250808", 2665, 6820, 2690, 2690, 2660], ["20250811", 2670, 3912, 2665, 2670, 2655], ["20250812", 2660, 13439, 2680, 2685, 2655], ["20250813", 2660, 20146, 2665, 2670, 2645], ["20250814", 2645, 22473, 2660, 2690, 2630], ["20250818", 2625, 51494, 2645, 2645, 2610], ["20250819", 2625, 5462, 2620, 2640, 2615], ["20250820", 2635, 18727, 2625, 2635, 2590], ["20250821", 2630, 5214, 2635, 2640, 2620], ["20250822", 2615, 42032, 2640, 2640, 2600], ["20250825", 2625, 22826, 2610, 2635, 2605], ["20250826", 2635, 12314, 2635, 2650, 2615], ["20250828", 2610, 64342, 2635, 2635, 2602], ["20250829", 2620, 5546, 2620, 2630, 2610], ["20250901", 2610, 21643, 2610, 2615, 2600], ["20250902", 2620, 90561, 2610, 2630, 2600], ["20250903", 2640, 15905, 2635, 2645, 2630], ["20250904", 2640, 36667, 2640, 2655, 2635], ["20250905", 2690, 162466, 2650, 2730, 2635], ["20250908", 2755, 142057, 2695, 2755, 2675], ["20250909", 2805, 214868, 2775, 2820, 2765], ["20250910", 2805, 78041, 2805, 2815, 2770], ["20250911", 2805, 71987, 2815, 2825, 2785], ["20250912", 2815, 39817, 2800, 2830, 2790], ["20250915", 2830, 54514, 2815, 2845, 2810], ["20250916", 2835, 23034, 2830, 2850, 2820], ["20250917", 2820, 22075, 2855, 2855, 2810], ["20250918", 2820, 10350, 2835, 2835, 2805], ["20250919", 2830, 45485, 2830, 2830, 2800], ["20250922", 2820, 46685, 2835, 2835, 2800], ["20250923", 2795, 31386, 2820, 2820, 2790], ["20250924", 2790, 51791, 2795, 2805, 2765], ["20250925", 2795, 2978, 2795, 2805, 2765], ["20250926", 2780, 11498, 2810, 2810, 2775], ["20250929", 2770, 17561, 2780, 2780, 2760], ["20250930", 2795, 6220, 2770, 2795, 2770], ["20251001", 2800, 17867, 2795, 2800, 2750], ["20251002", 2805, 37547, 2805, 2820, 2785], ["20251010", 2800, 32874, 2790, 2800, 2787], ["20251013", 2790, 18180, 2820, 2820, 2780], ["20251014", 2775, 21700, 2810, 2810, 2750], ["20251015", 2790, 11780, 2795, 2795, 2765], ["20251016", 2805, 31354, 2795, 2805, 2790], ["20251017", 2780, 25978, 2805, 2810, 2770], ["20251020", 2790, 29980, 2780, 2805, 2780], ["20251021", 2765, 57464, 2790, 2800, 2765], ["20251023", 2770, 35931, 2745, 2770, 2740], ["20251024", 2770, 27506, 2770, 2785, 2760], ["20251027", 2760, 43856, 2760, 2775, 2755], ["20251028", 2760, 19837, 2740, 2765, 2740], ["20251029", 2760, 23201, 2760, 2775, 2750], ["20251030", 2740, 61660, 2760, 2760, 2740], ["20251031", 2700, 37255, 2750, 2755, 2700], ["20251103", 2700, 55748, 2700, 2720, 2695], ["20251104", 2700, 35100, 2720, 2720, 2685], ["20251105", 2700, 30541, 2720, 2725, 2685], ["20251106", 2710, 30274, 2710, 2710, 2680], ["20251107", 2715, 28454, 2710, 2720, 2705], ["20251110", 2735, 21324, 2715, 2740, 2715], ["20251111", 2730, 39479, 2735, 2750, 2725], ["20251112", 2745, 52777, 2730, 2745, 2725], ["20251113", 2745, 32860, 2745, 2745, 2735], ["20251114", 2740, 81602, 2740, 2750, 2715], ["20251117", 2735, 27014, 2740, 2740, 2725], ["20251118", 2725, 15155, 2705, 2735, 2705], ["20251119", 2750, 25942, 2715, 2755, 2715], ["20251120", 2745, 41275, 2750, 2750, 2720], ["20251121", 2760, 27607, 2740, 2765, 2730], ["20251124", 2765, 30728, 2760, 2765, 2755], ["20251125", 2760, 45675, 2765, 2770, 2755], ["20251126", 2775, 67215, 2760, 2775, 2760], ["20251128", 2660, 79794, 2665, 2670, 2650], ["20251201", 2665, 40711, 2655, 2685, 2650], ["20251202", 2665, 50920, 2675, 2675, 2660], ["20251203", 2665, 41699, 2675, 2680, 2660], ["20251204", 2665, 51665, 2675, 2675, 2655], ["20251205", 2690, 62408, 2670, 2690, 2665], ["20251208", 2710, 37945, 2695, 2710, 2680], ["20251209", 2685, 25570, 2710, 2710, 2675], ["20251210", 2700, 10652, 2685, 2700, 2675], ["20251211", 2685, 29887, 2700, 2700, 2680], ["20251212", 2685, 12049, 2685, 2690, 2675], ["20251215", 2675, 32186, 2675, 2685, 2660], ["20251216", 2635, 36153, 2675, 2675, 2630], ["20251217", 2630, 64540, 2635, 2650, 2610], ["20251218", 2600, 48078, 2630, 2640, 2500], ["20251219", 2635, 23952, 2605, 2635, 2600], ["20251222", 2615, 32988, 2635, 2655, 2600], ["20251223", 2615, 14278, 2630, 2635, 2600], ["20251224", 2615, 15208, 2620, 2620, 2600], ["20251226", 2620, 15140, 2615, 2630, 2615], ["20251229", 2630, 8753, 2630, 2630, 2620], ["20251230", 2625, 9390, 2630, 2640, 2625], ["20260102", 2630, 25258, 2620, 2650, 2620], ["20260105", 2630, 30548, 2630, 2640, 2600], ["20260106", 2630, 36819, 2630, 2635, 2600], ["20260107", 2620, 45820, 2630, 2630, 2612], ["20260108", 2600, 55026, 2620, 2650, 2590], ["20260109", 2610, 13560, 2620, 2620, 2600], ["20260112", 2600, 63569, 2610, 2610, 2590], ["20260113", 2585, 87609, 2650, 2650, 2570], ["20260114", 2590, 9359, 2590, 2600, 2585], ["20260115", 2600, 24723, 2595, 2605, 2595], ["20260116", 2590, 36885, 2610, 2610, 2590], ["20260119", 2595, 59304, 2615, 2615, 2585], ["20260120", 2600, 29151, 2610, 2610, 2595], ["20260121", 2600, 23131, 2600, 2605, 2580], ["20260122", 2590, 19392, 2600, 2600, 2590], ["20260123", 2595, 50452, 2590, 2600, 2575], ["20260126", 2580, 81523, 2600, 2600, 2560], ["20260127", 2560, 112011, 2575, 2580, 2540], ["20260128", 2540, 76653, 2560, 2570, 2540], ["20260129", 2570, 164669, 2540, 2570, 2505], ["20260130", 2525, 125572, 2565, 2565, 2500], ["20260202", 2500, 77249, 2530, 2530, 2500], ["20260203", 2530, 44236, 2535, 2535, 2500], ["20260204", 2535, 68931, 2530, 2545, 2510], ["20260205", 2535, 35886, 2535, 2550, 2530], ["20260206", 2545, 25887, 2535, 2545, 2520], ["20260209", 2520, 96232, 2550, 2555, 2510], ["20260210", 2530, 38669, 2520, 2530, 2515], ["20260211", 2535, 27470, 2530, 2540, 2525], ["20260212", 2535, 37349, 2535, 2540, 2520], ["20260213", 2535, 52255, 2545, 2545, 2525], ["20260219", 2540, 42693, 2535, 2555, 2530], ["20260220", 2550, 26221, 2545, 2550, 2540], ["20260223", 2545, 50097, 2550, 2560, 2545], ["20260224", 2545, 95475, 2545, 2560, 2530], ["20260225", 2565, 64631, 2560, 2565, 2545], ["20260226", 2515, 112396, 2565, 2565, 2515], ["20260227", 2510, 75527, 2515, 2520, 2495], ["20260303", 2510, 64206, 2510, 2550, 2500], ["20260304", 2415, 124997, 2510, 2510, 2405], ["20260305", 2470, 46498, 2425, 2500, 2425], ["20260306", 2490, 28398, 2470, 2530, 2460], ["20260309", 2425, 65143, 2470, 2475, 2390], ["20260310", 2410, 67740, 2425, 2450, 2400], ["20260311", 2415, 29223, 2410, 2430, 2400], ["20260312", 2410, 36437, 2415, 2435, 2405], ["20260313", 2420, 48066, 2410, 2440, 2400], ["20260316", 2425, 11907, 2420, 2425, 2400], ["20260317", 2435, 13996, 2420, 2450, 2420], ["20260318", 2445, 17947, 2435, 2445, 2430], ["20260319", 2440, 26626, 2445, 2445, 2425], ["20260320", 2425, 88345, 2460, 2460, 2400], ["20260323", 2390, 96493, 2420, 2440, 2385], ["20260324", 2395, 24559, 2390, 2405, 2380], ["20260325", 2410, 23791, 2395, 2415, 2380], ["20260326", 2390, 52139, 2400, 2410, 2380], ["20260327", 2405, 33517, 2380, 2415, 2370], ["20260330", 2385, 43250, 2405, 2405, 2360], ["20260331", 2360, 52411, 2385, 2390, 2350], ["20260401", 2385, 19033, 2370, 2390, 2370], ["20260402", 2370, 30357, 2380, 2400, 2355], ["20260403", 2380, 15825, 2370, 2385, 2360], ["20260406", 2380, 8360, 2380, 2392, 2370], ["20260407", 2380, 29575, 2380, 2390, 2365], ["20260408", 2390, 32062, 2380, 2410, 2375], ["20260409", 2395, 29265, 2395, 2420, 2385], ["20260410", 2425, 24174, 2395, 2425, 2390], ["20260413", 2460, 25279, 2430, 2470, 2420], ["20260414", 2460, 32657, 2460, 2480, 2435], ["20260415", 2450, 57980, 2460, 2460, 2430], ["20260416", 2455, 27978, 2450, 2460, 2410], ["20260417", 2455, 51680, 2455, 2460, 2445], ["20260420", 2455, 162923, 2455, 2515, 2350], ["20260421", 2460, 23608, 2460, 2470, 2450], ["20260422", 2480, 26388, 2460, 2490, 2450], ["20260423", 2475, 34185, 2480, 2490, 2460], ["20260424", 2470, 9848, 2475, 2490, 2465], ["20260427", 2450, 95871, 2470, 2475, 2445], ["20260428", 2455, 16081, 2450, 2460, 2440], ["20260429", 2420, 78906, 2450, 2460, 2390], ["20260430", 2390, 73728, 2415, 2420, 2360], ["20260504", 2290, 242312, 2390, 2395, 2275], ["20260506", 2285, 75604, 2290, 2320, 2265], ["20260507", 2300, 54180, 2285, 2305, 2230], ["20260508", 2285, 28707, 2300, 2300, 2275], ["20260511", 2300, 69651, 2280, 2310, 2275], ["20260512", 2225, 155849, 2300, 2300, 2220], ["20260513", 2140, 190694, 2225, 2225, 2100], ["20260514", 2200, 98846, 2140, 2200, 2085], ["20260515", 2190, 56283, 2205, 2205, 2160], ["20260518", 2140, 38709, 2190, 2200, 2115], ["20260519", 2120, 65018, 2140, 2185, 2095], ["20260520", 2070, 44254, 2140, 2140, 2055], ["20260521", 2065, 49140, 2080, 2090, 2000], ["20260522", 2090, 88152, 2065, 2090, 2005], ["20260526", 2160, 49974, 2100, 2195, 2100], ["20260527", 2150, 34666, 2090, 2160, 2085], ["20260528", 2020, 111996, 2060, 2070, 2005], ["20260529", 1969, 90236, 2020, 2030, 1964], ["20260601", 1858, 94200, 1980, 1980, 1837], ["20260602", 1850, 54024, 1858, 1858, 1822], ["20260604", 1852, 43413, 1852, 1860, 1750], ["20260605", 1877, 31800, 1852, 1877, 1852], ["20260608", 1830, 37963, 1850, 1876, 1800], ["20260609", 1835, 41537, 1837, 1850, 1817], ["20260610", 1840, 76934, 1839, 1854, 1807], ["20260611", 1844, 26862, 1840, 1844, 1815], ["20260612", 1857, 69488, 1844, 1861, 1844], ["20260615", 1840, 50834, 1857, 1860, 1838], ["20260616", 1869, 63403, 1839, 1876, 1828], ["20260617", 1793, 97454, 1850, 1877, 1793], ["20260618", 1820, 64505, 1793, 1824, 1793], ["20260619", 1814, 58746, 1811, 1820, 1805], ["20260622", 1797, 80944, 1810, 1818, 1790], ["20260623", 1793, 34687, 1795, 1805, 1790], ["20260624", 1782, 25273, 1793, 1793, 1775], ["20260625", 1782, 58196, 1782, 1808, 1771], ["20260626", 1784, 33099, 1782, 1800, 1773], ["20260629", 1794, 45536, 1784, 1795, 1775], ["20260630", 1794, 26226, 1752, 1799, 1752], ["20260701", 1827, 23875, 1794, 1827, 1794], ["20260702", 1827, 19859, 1827, 1836, 1822], ["20260703", 1835, 18716, 1827, 1835, 1823], ["20260706", 1900, 26762, 1835, 1930, 1835], ["20260707", 1919, 24269, 1900, 1926, 1890], ["20260708", 1911, 49918, 1929, 1938, 1888], ["20260709", 1892, 14043, 1875, 1907, 1875], ["20260710", 1894, 45222, 1892, 1945, 1860], ["20260713", 1829, 47088, 1906, 1911, 1829], ["20260714", 1820, 97000, 1829, 1848, 1796], ["20260715", 1818, 20928, 1820, 1848, 1809], ["20260716", 1855, 17710, 1828, 1858, 1818], ["20260720", 1857, 13721, 1855, 1877, 1854], ["20260721", 1870, 21073, 1857, 1870, 1855], ["20260722", 1869, 3697, 1872, 1872, 1857], ["20260723", 1880, 34173, 1870, 1903, 1858], ["20260724", 1865, 51777, 1880, 1900, 1864], ["20260727", 1856, 25604, 1875, 1880, 1850], ["20260728", 1813, 71368, 1856, 1856, 1802], ["20260729", 1780, 85333, 1813, 1813, 1764], ["20260730", 1782, 35857, 1785, 1785, 1770], ["20260731", 1787, 27097, 1782, 1789, 1775], ["20260803", 1819, 16313, 1791, 1819, 1786], ["20260804", 1816, 12110, 1819, 1831, 1808], ["20260805", 1817, 29740, 1816, 1830, 1800], ["20260806", 1814, 35495, 1819, 1830, 1801], ["20260807", 1822, 75811, 1817, 1835, 1794], ["20260810", 1860, 57779, 1840, 1864, 1821], ["20260811", 1920, 54192, 1860, 1920, 1850], ["20260812", 1897, 45518, 1902, 1938, 1886], ["20260813", 1890, 65031, 1897, 1924, 1883], ["20260814", 1900, 45125, 1901, 1916, 1880], ["20260818", 1895, 35865, 1900, 1904, 1880], ["20260819", 1895, 34267, 1895, 1900, 1881], ["20260820", 1871, 33177, 1895, 1920, 1870], ["20260821", 1890, 28016, 1871, 1890, 1851], ["20260824", 1899, 31002, 1890, 1910, 1889], ["20260825", 1915, 25753, 1905, 1929, 1897], ["20260826", 1901, 39691, 1915, 1919, 1880], ["20260827", 1888, 38528, 1910, 1910, 1879], ["20260828", 1887, 64940, 1896, 1896, 1881], ["20260831", 1890, 14512, 1887, 1908, 1883], ["20260901", 1900, 26045, 1900, 1906, 1883], ["20260902", 1886, 35211, 1906, 1906, 1860], ["20260903", 1889, 47386, 1890, 1898, 1872], ["20260904", 1910, 40060, 1896, 1915, 1890], ["20260907", 1908, 38451, 1910, 1914, 1870], ["20260908", 1905, 20197, 1910, 1919, 1873], ["20260909", 1891, 19638, 1905, 1905, 1871], ["20260910", 1876, 30537, 1900, 1900, 1851], ["20260911", 1840, 42659, 1889, 1889, 1821], ["20260914", 1843, 15284, 1840, 1870, 1830], ["20260915", 1802, 42996, 1869, 1869, 1801], ["20260916", 1800, 33025, 1823, 1823, 1793], ["20260917", 1816, 8732, 1825, 1825, 1802], ["20260918", 1825, 25510, 1836, 1836, 1814], ["20260921", 1860, 17981, 1831, 1860, 1826], ["20260922", 1839, 43223, 1877, 1877, 1839], ["20260923", 1853, 49007, 1877, 1877, 1810], ["20260928", 1857, 27181, 1850, 1870, 1841], ["20260929", 1849, 23345, 1850, 1858, 1848], ["20260930", 1849, 59351, 1839, 1870, 1827], ["20261001", 1848, 5939, 1860, 1860, 1840], ["20261002", 1852, 6937, 1848, 1855, 1839], ["20261006", 1853, 29939, 1868, 1868, 1835], ["20261007", 1852, 14930, 1865, 1865, 1840], ["20261008", 1825, 5374, 1849, 1852, 1823], ["20261012", 1825, 8755, 1845, 1847, 1823], ["20261013", 1838, 33018, 1850, 1850, 1797], ["20261014", 1809, 34228, 1833, 1844, 1800], ["20261015", 1800, 40904, 1825, 1835, 1780]], "breaks": [], "breaks_checked_from": "20200805", "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/357250.json", "page_url": "https://aikstockdata.com/s/357250", "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"}