{"schema_version": "1.0", "@type": "Dataset", "code": "365550", "name_ko": "ESR켄달스퀘어리츠", "name": "ESR켄달스퀘어리츠(365550) 일별 시세(종가·거래량·시가·고가·저가) 1417일", "as_of": "20261015", "period": {"from": "20201223", "to": "20261015"}, "count": 1417, "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": [["20201223", 5190, 10670210, 4970, 5320, 4800], ["20201224", 5210, 2303133, 5260, 5280, 5070], ["20201228", 5120, 1376178, 5250, 5250, 5070], ["20201229", 5080, 764891, 5100, 5110, 5040], ["20201230", 5070, 410452, 5080, 5090, 5040], ["20210104", 5250, 2181305, 5080, 5280, 5070], ["20210105", 5230, 531607, 5270, 5280, 5160], ["20210106", 5230, 396896, 5240, 5250, 5170], ["20210107", 5190, 438382, 5230, 5250, 5150], ["20210108", 5180, 432076, 5190, 5240, 5130], ["20210111", 5150, 533788, 5180, 5200, 5110], ["20210112", 5230, 724948, 5150, 5230, 5090], ["20210113", 5230, 551073, 5240, 5250, 5160], ["20210114", 5210, 607070, 5240, 5280, 5170], ["20210115", 5270, 482354, 5180, 5280, 5180], ["20210118", 5280, 656862, 5220, 5300, 5220], ["20210119", 5310, 434365, 5290, 5320, 5220], ["20210120", 5300, 343497, 5310, 5330, 5260], ["20210121", 5280, 261522, 5300, 5330, 5270], ["20210122", 5290, 210888, 5280, 5310, 5250], ["20210125", 5300, 249477, 5280, 5320, 5260], ["20210126", 5400, 506936, 5310, 5410, 5290], ["20210127", 5530, 774207, 5430, 5610, 5390], ["20210128", 5580, 461135, 5500, 5640, 5420], ["20210129", 5370, 518549, 5640, 5640, 5330], ["20210201", 5510, 336637, 5420, 5520, 5350], ["20210202", 5700, 519089, 5600, 5700, 5550], ["20210203", 5660, 350995, 5720, 5830, 5640], ["20210204", 5750, 276519, 5640, 5770, 5640], ["20210205", 5820, 353823, 5800, 5820, 5760], ["20210208", 5750, 667441, 5840, 5990, 5670], ["20210209", 5850, 257114, 5850, 5870, 5750], ["20210210", 5870, 233217, 5860, 5880, 5810], ["20210215", 6040, 1985542, 6300, 6310, 5950], ["20210216", 6040, 1592801, 6150, 6180, 5880], ["20210217", 6000, 1397466, 6090, 6200, 5960], ["20210218", 5990, 701988, 6100, 6130, 5890], ["20210219", 5910, 599716, 5990, 6000, 5710], ["20210222", 5890, 552932, 6000, 6050, 5880], ["20210223", 5800, 350972, 5890, 5970, 5780], ["20210224", 5560, 1030911, 5750, 5750, 5480], ["20210225", 5720, 380707, 5610, 5740, 5550], ["20210226", 5720, 401767, 5550, 5760, 5550], ["20210302", 5830, 313853, 5900, 5900, 5800], ["20210303", 5810, 475896, 5900, 5910, 5800], ["20210304", 5840, 516635, 5840, 5950, 5710], ["20210305", 5840, 302684, 5850, 5880, 5810], ["20210308", 5880, 670834, 5900, 5960, 5810], ["20210309", 5770, 353647, 5880, 5920, 5750], ["20210310", 5830, 135146, 5810, 5840, 5770], ["20210311", 5810, 296201, 5850, 5860, 5740], ["20210312", 5840, 816218, 5930, 5960, 5800], ["20210315", 5820, 338205, 5880, 5880, 5810], ["20210316", 5820, 316833, 5860, 5860, 5770], ["20210317", 5830, 149110, 5840, 5870, 5770], ["20210318", 5830, 218787, 5810, 5830, 5790], ["20210319", 5860, 668196, 5830, 5890, 5780], ["20210322", 5880, 214089, 5860, 5950, 5830], ["20210323", 5900, 192588, 5930, 5930, 5860], ["20210324", 5970, 354162, 5890, 6000, 5870], ["20210325", 5980, 276344, 6000, 6050, 5930], ["20210326", 6060, 544719, 6010, 6100, 5960], ["20210329", 6090, 375676, 6080, 6140, 6080], ["20210330", 6070, 228645, 6120, 6120, 6070], ["20210331", 6030, 286477, 6070, 6090, 5990], ["20210401", 6060, 189351, 6030, 6100, 6020], ["20210402", 6090, 262219, 6070, 6090, 6040], ["20210405", 6110, 155659, 6140, 6140, 6060], ["20210406", 6100, 211449, 6090, 6100, 6040], ["20210407", 6100, 208079, 6120, 6120, 6030], ["20210408", 6060, 222737, 6100, 6120, 6030], ["20210409", 6120, 334753, 6060, 6150, 6060], ["20210412", 6110, 308463, 6120, 6140, 6100], ["20210413", 6160, 193712, 6110, 6200, 6110], ["20210414", 6260, 391085, 6180, 6260, 6170], ["20210415", 6230, 263796, 6260, 6270, 6210], ["20210416", 6260, 149920, 6250, 6280, 6210], ["20210419", 6280, 298143, 6280, 6320, 6260], ["20210420", 6300, 237173, 6300, 6300, 6280], ["20210421", 6310, 226694, 6300, 6310, 6260], ["20210422", 6320, 357290, 6310, 6350, 6300], ["20210423", 6340, 561206, 6340, 6480, 6290], ["20210426", 6420, 369794, 6340, 6440, 6340], ["20210427", 6440, 274633, 6430, 6460, 6390], ["20210428", 6480, 241062, 6450, 6480, 6390], ["20210429", 6450, 331091, 6440, 6490, 6440], ["20210430", 6460, 317144, 6450, 6500, 6440], ["20210503", 6500, 280094, 6490, 6520, 6460], ["20210504", 6510, 265397, 6500, 6520, 6450], ["20210506", 6610, 356767, 6510, 6620, 6500], ["20210507", 6610, 245500, 6620, 6640, 6580], ["20210510", 6670, 404156, 6630, 6690, 6600], ["20210511", 6710, 443012, 6670, 6710, 6620], ["20210512", 6790, 404411, 6710, 6790, 6710], ["20210513", 6750, 496312, 6850, 6870, 6730], ["20210514", 6510, 769444, 6750, 6780, 6480], ["20210517", 6370, 474704, 6520, 6590, 6310], ["20210518", 6500, 281123, 6380, 6550, 6380], ["20210520", 6450, 326436, 6570, 6570, 6410], ["20210521", 6480, 262166, 6490, 6510, 6430], ["20210524", 6490, 318610, 6510, 6530, 6390], ["20210525", 6690, 628172, 6520, 6710, 6500], ["20210526", 6670, 344931, 6690, 6730, 6560], ["20210527", 6640, 1097998, 6700, 6720, 6630], ["20210528", 6650, 217310, 6580, 6660, 6580], ["20210531", 6610, 343550, 6610, 6650, 6560], ["20210601", 6790, 468792, 6590, 6840, 6520], ["20210602", 6950, 267177, 6820, 6950, 6810], ["20210603", 7100, 271381, 6960, 7100, 6950], ["20210604", 7170, 394183, 7190, 7190, 6920], ["20210607", 7120, 258240, 7160, 7170, 6990], ["20210608", 7220, 188786, 7100, 7220, 7040], ["20210609", 7330, 426431, 7190, 7460, 7150], ["20210610", 7300, 499861, 7300, 7350, 7210], ["20210611", 7440, 1481430, 7300, 7500, 7300], ["20210614", 7440, 594653, 7440, 7480, 7350], ["20210615", 7470, 462162, 7440, 7500, 7380], ["20210616", 7530, 461749, 7500, 7540, 7430], ["20210617", 7790, 541715, 7530, 7890, 7480], ["20210618", 7520, 3787563, 7600, 9610, 7480], ["20210621", 7220, 783983, 7400, 7400, 7090], ["20210622", 7370, 330624, 7230, 7450, 7220], ["20210623", 7330, 258834, 7260, 7370, 7220], ["20210624", 7480, 315709, 7410, 7630, 7360], ["20210625", 7460, 248580, 7540, 7630, 7400], ["20210628", 7630, 310425, 7460, 7640, 7440], ["20210629", 7560, 296265, 7630, 7690, 7520], ["20210630", 7540, 229857, 7560, 7570, 7450], ["20210701", 7480, 279822, 7500, 7510, 7390], ["20210702", 7450, 305073, 7480, 7530, 7360], ["20210705", 7560, 468156, 7450, 7710, 7450], ["20210706", 7510, 287793, 7560, 7640, 7460], ["20210707", 7590, 245919, 7490, 7600, 7420], ["20210708", 7640, 240206, 7630, 7730, 7470], ["20210709", 7650, 262792, 7590, 7670, 7470], ["20210712", 7630, 117132, 7650, 7700, 7580], ["20210713", 7540, 144552, 7630, 7670, 7520], ["20210714", 7310, 514149, 7530, 7540, 7300], ["20210715", 7470, 267635, 7310, 7490, 7250], ["20210716", 7420, 130238, 7490, 7490, 7350], ["20210719", 7380, 109105, 7400, 7430, 7350], ["20210720", 7250, 284085, 7370, 7370, 7200], ["20210721", 7110, 352692, 7260, 7300, 7100], ["20210722", 7150, 177815, 7240, 7250, 7080], ["20210723", 7110, 139523, 7150, 7220, 7030], ["20210726", 7110, 224093, 7160, 7190, 7040], ["20210727", 7130, 208800, 7150, 7150, 7020], ["20210728", 7140, 281221, 7120, 7140, 7000], ["20210729", 7030, 269139, 7140, 7140, 7000], ["20210730", 6820, 327490, 7030, 7030, 6820], ["20210802", 6910, 343718, 6850, 6930, 6680], ["20210803", 6760, 392258, 6960, 6960, 6670], ["20210804", 6890, 272578, 6770, 6980, 6750], ["20210805", 6910, 263229, 6950, 7030, 6890], ["20210806", 6770, 360497, 6910, 7000, 6760], ["20210809", 6880, 247795, 6870, 6950, 6810], ["20210810", 6900, 297119, 6940, 6960, 6810], ["20210811", 6960, 270493, 6960, 6980, 6860], ["20210812", 6950, 153015, 6970, 6970, 6850], ["20210813", 6860, 241600, 6950, 6950, 6800], ["20210817", 6730, 295323, 6860, 6990, 6710], ["20210818", 6750, 691589, 6710, 6830, 6430], ["20210819", 6640, 409603, 6750, 6790, 6610], ["20210820", 6590, 396206, 6640, 6980, 6460], ["20210823", 6740, 294574, 6600, 6790, 6600], ["20210824", 6700, 211031, 6730, 6900, 6700], ["20210825", 6710, 137256, 6760, 6780, 6640], ["20210826", 6750, 105766, 6750, 6750, 6670], ["20210827", 6940, 448112, 6800, 7000, 6700], ["20210830", 6940, 204205, 7030, 7030, 6890], ["20210831", 6960, 252418, 6960, 7020, 6840], ["20210901", 6820, 333983, 6850, 6940, 6770], ["20210902", 6600, 814827, 6810, 6810, 6560], ["20210903", 6630, 348161, 6670, 6670, 6560], ["20210906", 6640, 220995, 6600, 6710, 6600], ["20210907", 6570, 202974, 6610, 6610, 6560], ["20210908", 6600, 182205, 6610, 6680, 6590], ["20210909", 6760, 182067, 6570, 6770, 6570], ["20210910", 6650, 161921, 6690, 6800, 6630], ["20210913", 6620, 177403, 6740, 6740, 6580], ["20210914", 6580, 206292, 6690, 6690, 6580], ["20210915", 6680, 236882, 6600, 6710, 6580], ["20210916", 6710, 194999, 6700, 6760, 6640], ["20210917", 6800, 198733, 6730, 6840, 6640], ["20210923", 6610, 340572, 6790, 6790, 6590], ["20210924", 6630, 160523, 6610, 6650, 6580], ["20210927", 6570, 253804, 6630, 6680, 6560], ["20210928", 6430, 426133, 6580, 6580, 6400], ["20210929", 6400, 259217, 6260, 6490, 6260], ["20210930", 6380, 253578, 6350, 6450, 6350], ["20211001", 6540, 277689, 6400, 6590, 6380], ["20211005", 6360, 406767, 6500, 6500, 6270], ["20211006", 6310, 272967, 6340, 6440, 6270], ["20211007", 6390, 169536, 6300, 6410, 6300], ["20211008", 6450, 113925, 6440, 6460, 6350], ["20211012", 6380, 138746, 6460, 6460, 6320], ["20211013", 6450, 143318, 6370, 6450, 6350], ["20211014", 6410, 172814, 6480, 6480, 6390], ["20211015", 6420, 168591, 6420, 6470, 6370], ["20211018", 6440, 167877, 6430, 6460, 6400], ["20211019", 6400, 230782, 6430, 6450, 6370], ["20211020", 6400, 262119, 6400, 6470, 6380], ["20211021", 6430, 266565, 6400, 6470, 6400], ["20211022", 6520, 222949, 6430, 6560, 6430], ["20211025", 6550, 165833, 6520, 6570, 6450], ["20211026", 6660, 248183, 6520, 6660, 6520], ["20211027", 6740, 389573, 6660, 6780, 6660], ["20211028", 6800, 453533, 6700, 6800, 6640], ["20211029", 6810, 223144, 6770, 6860, 6750], ["20211101", 6770, 693956, 6890, 6940, 6760], ["20211102", 6630, 385510, 6800, 6800, 6630], ["20211103", 6490, 261916, 6590, 6690, 6490], ["20211104", 6500, 137091, 6560, 6600, 6480], ["20211105", 6630, 265244, 6500, 6710, 6490], ["20211108", 6660, 138899, 6650, 6720, 6590], ["20211109", 6500, 180288, 6650, 6660, 6500], ["20211110", 6470, 153306, 6600, 6650, 6450], ["20211111", 6500, 115692, 6510, 6570, 6470], ["20211112", 6480, 135739, 6440, 6590, 6390], ["20211115", 6470, 147658, 6510, 6510, 6410], ["20211116", 6520, 177978, 6450, 6530, 6450], ["20211117", 6520, 215882, 6460, 6530, 6420], ["20211118", 6470, 289554, 6520, 6540, 6460], ["20211119", 6530, 194085, 6520, 6540, 6460], ["20211122", 6590, 274373, 6600, 6600, 6500], ["20211123", 6620, 230842, 6650, 6650, 6520], ["20211124", 6580, 703511, 6610, 6660, 6510], ["20211125", 6580, 99324, 6590, 6590, 6510], ["20211126", 6570, 316068, 6580, 6600, 6510], ["20211129", 6500, 214662, 6370, 6600, 6350], ["20211130", 6640, 449148, 6430, 6640, 6430], ["20211201", 6560, 252933, 6630, 6640, 6430], ["20211202", 6500, 198666, 6530, 6580, 6480], ["20211203", 6530, 229689, 6510, 6550, 6450], ["20211206", 6430, 229371, 6530, 6530, 6430], ["20211207", 6380, 496548, 6450, 6460, 6320], ["20211208", 6350, 193721, 6380, 6390, 6330], ["20211209", 6350, 221919, 6330, 6370, 6320], ["20211210", 6370, 416092, 6390, 6390, 6300], ["20211213", 6370, 374690, 6390, 6390, 6340], ["20211214", 6330, 165648, 6380, 6390, 6330], ["20211215", 6360, 96183, 6380, 6380, 6330], ["20211216", 6380, 140954, 6370, 6380, 6340], ["20211217", 6330, 1138368, 6380, 6380, 6330], ["20211220", 6650, 776699, 6330, 6650, 6330], ["20211221", 6430, 854576, 6520, 6810, 6400], ["20211222", 6470, 152752, 6510, 6510, 6350], ["20211223", 6470, 92129, 6490, 6490, 6400], ["20211224", 6380, 575933, 6400, 6440, 6350], ["20211227", 6360, 153443, 6400, 6400, 6350], ["20211228", 6340, 1695961, 6350, 6360, 6310], ["20211229", 6310, 168075, 6330, 6350, 6310], ["20211230", 6330, 109296, 6330, 6350, 6310], ["20220103", 6350, 278555, 6350, 6350, 6320], ["20220104", 6270, 264490, 6350, 6360, 6240], ["20220105", 6290, 252474, 6330, 6330, 6270], ["20220106", 6210, 343674, 6290, 6300, 6200], ["20220107", 6320, 314289, 6210, 6330, 6210], ["20220110", 6210, 347680, 6310, 6320, 6190], ["20220111", 6220, 174730, 6210, 6220, 6170], ["20220112", 6240, 132606, 6220, 6260, 6170], ["20220113", 6140, 216400, 6240, 6260, 6140], ["20220114", 6210, 242177, 6180, 6240, 6150], ["20220117", 6210, 118455, 6210, 6240, 6180], ["20220118", 6200, 121036, 6180, 6210, 6170], ["20220119", 6100, 225660, 6200, 6200, 6080], ["20220120", 6150, 168070, 6140, 6190, 6070], ["20220121", 6160, 300916, 6140, 6190, 6060], ["20220124", 6050, 334618, 6180, 6180, 6020], ["20220125", 6000, 252578, 6050, 6100, 6000], ["20220126", 5940, 284360, 6050, 6050, 5940], ["20220127", 5810, 391429, 5940, 5990, 5590], ["20220128", 5820, 415240, 5860, 5870, 5700], ["20220203", 6150, 608559, 5900, 6180, 5890], ["20220204", 6140, 256330, 6050, 6240, 6050], ["20220207", 6170, 231339, 6220, 6220, 6130], ["20220208", 6050, 285199, 6180, 6200, 6050], ["20220209", 6030, 271551, 6130, 6160, 6030], ["20220210", 6050, 267938, 6090, 6130, 6040], ["20220211", 6060, 140956, 6050, 6100, 6040], ["20220214", 6070, 140336, 6040, 6100, 6000], ["20220215", 6030, 175849, 6070, 6100, 6030], ["20220216", 6050, 123169, 6090, 6090, 6030], ["20220217", 6090, 162147, 6090, 6110, 6050], ["20220218", 6110, 82817, 6100, 6110, 6050], ["20220221", 6070, 133117, 6110, 6110, 6040], ["20220222", 6050, 99710, 6070, 6090, 6050], ["20220223", 6080, 114075, 6100, 6100, 6030], ["20220224", 6100, 189863, 6050, 6100, 6030], ["20220225", 6200, 219807, 6100, 6250, 6080], ["20220228", 6310, 363031, 6240, 6330, 6150], ["20220302", 6320, 247091, 6150, 6350, 6150], ["20220303", 6420, 601804, 6350, 6440, 6320], ["20220304", 6550, 838176, 6430, 6580, 6380], ["20220307", 6600, 1059595, 6540, 6680, 6500], ["20220308", 6600, 782971, 6550, 6640, 6400], ["20220310", 6670, 760364, 6600, 6670, 6550], ["20220311", 6730, 849680, 6670, 6740, 6620], ["20220314", 6730, 595507, 6730, 6790, 6680], ["20220315", 6680, 855354, 6740, 6750, 6640], ["20220316", 6740, 847744, 6670, 6760, 6640], ["20220317", 6720, 856821, 6740, 6750, 6650], ["20220318", 6800, 6387296, 6710, 6930, 6670], ["20220321", 6630, 276648, 6800, 6820, 6630], ["20220322", 6800, 416595, 6690, 6800, 6650], ["20220323", 6750, 613411, 6800, 6860, 6740], ["20220324", 6800, 282910, 6780, 6800, 6720], ["20220325", 6820, 193228, 6730, 6840, 6730], ["20220328", 6810, 233459, 6820, 6820, 6730], ["20220329", 7020, 666581, 6840, 7020, 6780], ["20220330", 6970, 337156, 7000, 7000, 6900], ["20220331", 6980, 370521, 6970, 7000, 6940], ["20220401", 6860, 330336, 6970, 6980, 6840], ["20220404", 6960, 627952, 6890, 6960, 6830], ["20220405", 6850, 244256, 6960, 6980, 6850], ["20220406", 6670, 570786, 6900, 6900, 6670], ["20220407", 6820, 234420, 6700, 6890, 6700], ["20220408", 6940, 432654, 6910, 6950, 6870], ["20220411", 6960, 478032, 6940, 6960, 6850], ["20220412", 6960, 416337, 6960, 7000, 6880], ["20220413", 7010, 304241, 6980, 7020, 6900], ["20220414", 7130, 295545, 7020, 7150, 7000], ["20220415", 7340, 591536, 7070, 7350, 6990], ["20220418", 7110, 424537, 7290, 7290, 7110], ["20220419", 7180, 198404, 7110, 7180, 7100], ["20220420", 7290, 609120, 7180, 7290, 7160], ["20220421", 7200, 334764, 7220, 7320, 7200], ["20220422", 7230, 252900, 7200, 7300, 7160], ["20220425", 7250, 528685, 7200, 7250, 7140], ["20220426", 7290, 598167, 7270, 7290, 7230], ["20220427", 7200, 439258, 7260, 7290, 7160], ["20220428", 7130, 499112, 7200, 7240, 6970], ["20220429", 7330, 419966, 7120, 7330, 7060], ["20220502", 7200, 301967, 7170, 7230, 7110], ["20220503", 6980, 412968, 7210, 7210, 6880], ["20220504", 6980, 228308, 6930, 6980, 6710], ["20220506", 6940, 127530, 6880, 6980, 6830], ["20220509", 6820, 200850, 6890, 6890, 6750], ["20220510", 6620, 300201, 6720, 6730, 6600], ["20220511", 6700, 200712, 6660, 6770, 6560], ["20220512", 6670, 211846, 6600, 6790, 6600], ["20220513", 6860, 846320, 6620, 7060, 6620], ["20220516", 6920, 411345, 6800, 7030, 6800], ["20220517", 6850, 382186, 6920, 6980, 6790], ["20220518", 6800, 192442, 6840, 6870, 6760], ["20220519", 6830, 425026, 6750, 6850, 6660], ["20220520", 6790, 204690, 6830, 6850, 6730], ["20220523", 6650, 284245, 6700, 6740, 6650], ["20220524", 6710, 453995, 6660, 6790, 6650], ["20220525", 6770, 294647, 6700, 6880, 6700], ["20220526", 6810, 477661, 6770, 6900, 6760], ["20220527", 7030, 872432, 6930, 7030, 6860], ["20220530", 6890, 255673, 7010, 7010, 6870], ["20220531", 6770, 899057, 6850, 6950, 6770], ["20220602", 6860, 186074, 6820, 6910, 6770], ["20220603", 6800, 459524, 6770, 6880, 6730], ["20220607", 6780, 261690, 6650, 6810, 6650], ["20220608", 6740, 160232, 6700, 6770, 6700], ["20220609", 6750, 52134, 6770, 6780, 6700], ["20220610", 6530, 272261, 6770, 6800, 6530], ["20220613", 6540, 119635, 6560, 6610, 6530], ["20220614", 6270, 411658, 6450, 6500, 6220], ["20220615", 6200, 101256, 6360, 6360, 6200], ["20220616", 6050, 236386, 6280, 6280, 6050], ["20220617", 5900, 906236, 6140, 6140, 5800], ["20220620", 5610, 544161, 6000, 6000, 5520], ["20220621", 5600, 341643, 5570, 5690, 5520], ["20220622", 5600, 272774, 5810, 5810, 5590], ["20220623", 5480, 556544, 5600, 5660, 5440], ["20220624", 5720, 206548, 5660, 5770, 5520], ["20220627", 5870, 298173, 5800, 5990, 5650], ["20220628", 5800, 167165, 5870, 5890, 5680], ["20220629", 5620, 288303, 5800, 5800, 5600], ["20220630", 5630, 268950, 5790, 5790, 5600], ["20220701", 5650, 293416, 5800, 5900, 5570], ["20220704", 5480, 336504, 5650, 5730, 5350], ["20220705", 5750, 203816, 5500, 5770, 5420], ["20220706", 5600, 158496, 5560, 5800, 5530], ["20220707", 5560, 119819, 5600, 5740, 5550], ["20220708", 5460, 208195, 5530, 5630, 5450], ["20220711", 5350, 248701, 5500, 5510, 5270], ["20220712", 5270, 166229, 5330, 5330, 5150], ["20220713", 5280, 174297, 5350, 5380, 5180], ["20220714", 5330, 148070, 5300, 5410, 5270], ["20220715", 5150, 319576, 5260, 5330, 5100], ["20220718", 5160, 262345, 5150, 5290, 5130], ["20220719", 5170, 169187, 5170, 5240, 5130], ["20220720", 5090, 378141, 5170, 5180, 5040], ["20220721", 5110, 136629, 5090, 5140, 5040], ["20220722", 5130, 94372, 5070, 5140, 5060], ["20220725", 5110, 244047, 5160, 5160, 5070], ["20220726", 5090, 427827, 5160, 5160, 5080], ["20220727", 5130, 145223, 5120, 5130, 5070], ["20220728", 5100, 218492, 5160, 5170, 5080], ["20220729", 5190, 268830, 5110, 5190, 5100], ["20220801", 5570, 480946, 5200, 5610, 5190], ["20220802", 5450, 199937, 5570, 5580, 5430], ["20220803", 5380, 175089, 5380, 5640, 5350], ["20220804", 5430, 302586, 5480, 5520, 5380], ["20220805", 5490, 99871, 5500, 5500, 5410], ["20220808", 5470, 124634, 5510, 5560, 5400], ["20220809", 5500, 131742, 5560, 5560, 5450], ["20220810", 5470, 82024, 5490, 5500, 5420], ["20220811", 5530, 155535, 5460, 5570, 5460], ["20220812", 5500, 108768, 5530, 5540, 5410], ["20220816", 5460, 94366, 5540, 5550, 5460], ["20220817", 5500, 57605, 5480, 5530, 5460], ["20220818", 5520, 62901, 5510, 5530, 5470], ["20220819", 5550, 106460, 5500, 5560, 5500], ["20220822", 5470, 97092, 5540, 5540, 5420], ["20220823", 5390, 134610, 5460, 5460, 5230], ["20220824", 5290, 108915, 5390, 5440, 5280], ["20220825", 5440, 73217, 5300, 5490, 5290], ["20220826", 5490, 54234, 5510, 5510, 5430], ["20220829", 5500, 146960, 5350, 5500, 5350], ["20220830", 5520, 69992, 5500, 5530, 5470], ["20220831", 5530, 76417, 5530, 5530, 5420], ["20220901", 5450, 120178, 5540, 5550, 5410], ["20220902", 5540, 140524, 5470, 5550, 5450], ["20220905", 5410, 39865, 5540, 5560, 5410], ["20220906", 5380, 124280, 5450, 5480, 5310], ["20220907", 5390, 80135, 5380, 5450, 5310], ["20220908", 5450, 152710, 5510, 5540, 5410], ["20220913", 5550, 168948, 5410, 5610, 5410], ["20220914", 5560, 154135, 5450, 5620, 5330], ["20220915", 5530, 90264, 5630, 5630, 5500], ["20220916", 5660, 669424, 5590, 5660, 5500], ["20220919", 5540, 160829, 5530, 5660, 5520], ["20220920", 5620, 162981, 5640, 5730, 5580], ["20220921", 5560, 140388, 5710, 5710, 5510], ["20220922", 5480, 81042, 5560, 5590, 5480], ["20220923", 5380, 46725, 5480, 5520, 5360], ["20220926", 5290, 201888, 5400, 5460, 5290], ["20220927", 5200, 92104, 5240, 5390, 5200], ["20220928", 5170, 111891, 5200, 5290, 5030], ["20220929", 5130, 55516, 5220, 5240, 5090], ["20220930", 5050, 251492, 5130, 5200, 5050], ["20221004", 5110, 640911, 5220, 5220, 5010], ["20221005", 5100, 67539, 5070, 5110, 5010], ["20221006", 5020, 112762, 5030, 5110, 5000], ["20221007", 4925, 120527, 5020, 5030, 4900], ["20221011", 4630, 327820, 4900, 4900, 4580], ["20221012", 4500, 133285, 4630, 4750, 4480], ["20221013", 4270, 229773, 4600, 4600, 4270], ["20221014", 4185, 385808, 4220, 4310, 4055], ["20221017", 4015, 439997, 4185, 4250, 3960], ["20221018", 3995, 628710, 4095, 4095, 3855], ["20221019", 3850, 627861, 3950, 4015, 3810], ["20221020", 3530, 837204, 3860, 3875, 3530], ["20221021", 3350, 1391656, 3515, 3515, 3260], ["20221024", 3330, 615874, 3440, 3440, 3310], ["20221025", 3305, 326902, 3340, 3380, 3255], ["20221026", 3340, 490196, 3310, 3345, 3230], ["20221027", 3520, 702577, 3370, 3530, 3320], ["20221028", 3600, 564147, 3530, 3645, 3455], ["20221031", 3565, 447465, 3650, 3660, 3440], ["20221101", 3625, 385859, 3565, 3675, 3475], ["20221102", 3695, 539164, 3650, 3780, 3540], ["20221103", 3680, 575122, 3645, 3790, 3535], ["20221104", 3675, 352687, 3710, 3710, 3565], ["20221107", 3600, 353724, 3675, 3685, 3575], ["20221108", 3595, 434603, 3640, 3640, 3545], ["20221109", 3685, 353453, 3620, 3685, 3595], ["20221110", 3675, 425956, 3680, 3755, 3620], ["20221111", 3855, 630798, 3930, 3930, 3755], ["20221114", 3845, 653584, 3860, 3970, 3810], ["20221115", 3745, 455531, 3850, 3865, 3730], ["20221116", 3805, 446416, 3745, 3825, 3705], ["20221117", 3800, 377505, 3810, 3825, 3720], ["20221118", 3995, 493449, 3800, 3995, 3770], ["20221121", 3925, 383819, 3985, 4045, 3845], ["20221122", 3965, 303860, 3920, 4000, 3830], ["20221123", 4080, 322372, 3965, 4140, 3940], ["20221124", 4055, 354782, 4105, 4135, 3970], ["20221125", 4100, 323395, 4060, 4130, 4045], ["20221128", 4020, 357500, 4070, 4075, 3980], ["20221129", 4000, 239315, 3950, 4045, 3945], ["20221130", 4025, 319365, 4045, 4050, 3875], ["20221201", 4040, 191213, 4025, 4075, 3985], ["20221202", 3980, 269474, 4025, 4040, 3950], ["20221205", 4010, 228522, 4010, 4035, 3950], ["20221206", 3965, 174652, 4005, 4025, 3940], ["20221207", 3930, 248089, 4000, 4000, 3855], ["20221208", 3890, 172321, 3950, 3950, 3855], ["20221209", 3875, 341485, 3945, 3945, 3820], ["20221212", 3815, 204063, 3870, 3875, 3810], ["20221213", 3930, 391461, 3815, 3940, 3750], ["20221214", 4030, 226989, 3930, 4045, 3880], ["20221215", 4025, 220523, 4030, 4085, 3955], ["20221216", 3990, 304630, 3925, 4045, 3925], ["20221219", 3945, 153949, 4020, 4020, 3885], ["20221220", 3865, 183361, 3980, 3980, 3840], ["20221221", 3860, 213660, 3875, 3930, 3835], ["20221222", 3950, 301601, 4010, 4010, 3870], ["20221223", 3945, 226716, 3950, 3965, 3855], ["20221226", 4145, 277623, 3970, 4145, 3880], ["20221227", 3950, 220886, 4060, 4085, 3945], ["20221228", 4050, 365877, 3995, 4055, 3875], ["20221229", 3990, 452000, 4080, 4080, 3880], ["20230102", 3985, 71467, 4060, 4065, 3975], ["20230103", 3900, 114977, 4000, 4030, 3875], ["20230104", 3960, 93419, 3990, 3990, 3870], ["20230105", 4040, 161149, 4025, 4040, 3935], ["20230106", 4055, 263529, 4060, 4105, 4000], ["20230109", 4045, 182948, 4060, 4135, 4040], ["20230110", 4040, 97554, 4045, 4095, 4000], ["20230111", 4035, 122270, 4005, 4055, 4005], ["20230112", 4135, 278046, 4070, 4140, 4020], ["20230113", 4180, 221795, 4150, 4200, 4100], ["20230116", 4235, 369564, 4200, 4325, 4190], ["20230117", 4270, 318425, 4335, 4335, 4205], ["20230118", 4405, 514258, 4350, 4405, 4220], ["20230119", 4390, 221705, 4400, 4425, 4250], ["20230120", 4460, 192140, 4390, 4465, 4300], ["20230125", 4380, 303722, 4495, 4495, 4345], ["20230126", 4370, 242004, 4430, 4430, 4330], ["20230127", 4255, 366840, 4390, 4390, 4245], ["20230130", 4175, 384602, 4310, 4310, 4170], ["20230131", 4100, 248305, 4235, 4235, 4075], ["20230201", 4120, 339856, 4190, 4190, 4090], ["20230202", 4235, 159750, 4120, 4245, 4110], ["20230203", 4270, 409092, 4230, 4325, 4190], ["20230206", 4230, 342910, 4275, 4275, 4150], ["20230207", 4160, 133476, 4230, 4235, 4140], ["20230208", 4250, 125560, 4200, 4260, 4180], ["20230209", 4260, 173169, 4265, 4275, 4195], ["20230210", 4205, 241103, 4260, 4265, 4150], ["20230213", 4175, 200866, 4205, 4205, 4100], ["20230214", 4150, 89794, 4195, 4195, 4125], ["20230215", 4140, 122021, 4175, 4175, 4085], ["20230216", 4155, 122208, 4160, 4160, 4105], ["20230217", 4195, 142438, 4115, 4200, 4100], ["20230220", 4160, 101675, 4195, 4195, 4115], ["20230221", 4120, 112332, 4180, 4180, 4105], ["20230222", 4065, 119407, 4100, 4110, 4040], ["20230223", 3980, 161467, 4095, 4095, 3980], ["20230224", 4060, 140154, 4030, 4075, 3980], ["20230227", 4070, 78171, 4060, 4090, 4015], ["20230228", 4000, 210474, 4070, 4155, 4000], ["20230302", 3985, 207263, 4035, 4075, 3950], ["20230303", 3945, 164302, 3955, 4015, 3920], ["20230306", 3945, 161404, 3950, 3995, 3900], ["20230307", 3890, 180622, 3950, 3965, 3880], ["20230308", 3830, 186259, 3890, 3890, 3810], ["20230309", 3770, 326776, 3855, 3855, 3770], ["20230310", 3795, 283413, 3810, 3810, 3700], ["20230313", 3845, 163949, 3740, 3850, 3700], ["20230314", 3755, 206118, 3845, 3845, 3730], ["20230315", 3825, 163670, 3755, 3830, 3755], ["20230316", 3815, 121400, 3820, 3870, 3735], ["20230317", 3815, 516784, 3840, 3840, 3735], ["20230320", 3720, 215520, 3810, 3810, 3720], ["20230321", 3730, 143569, 3755, 3755, 3700], ["20230322", 3730, 175693, 3730, 3750, 3690], ["20230323", 3675, 315528, 3730, 3730, 3660], ["20230324", 3730, 124058, 3675, 3730, 3630], ["20230327", 3710, 183948, 3740, 3755, 3510], ["20230328", 3760, 149300, 3710, 3760, 3675], ["20230329", 3770, 80385, 3760, 3810, 3760], ["20230330", 3890, 187393, 3810, 3890, 3770], ["20230331", 3890, 182442, 3890, 3930, 3810], ["20230403", 3905, 180945, 3895, 3935, 3850], ["20230404", 3935, 165606, 3900, 3940, 3850], ["20230405", 3975, 144788, 3935, 3980, 3895], ["20230406", 3945, 178427, 3970, 3970, 3885], ["20230407", 3970, 141164, 3900, 4005, 3895], ["20230410", 3895, 110789, 3970, 3970, 3800], ["20230411", 3845, 208608, 3940, 3940, 3810], ["20230412", 3780, 221342, 3880, 4080, 3770], ["20230413", 3840, 108119, 3775, 3845, 3770], ["20230414", 3885, 166666, 3840, 3915, 3840], ["20230417", 3940, 208079, 3885, 3950, 3885], ["20230418", 3930, 167986, 3940, 3965, 3880], ["20230419", 3900, 312925, 3930, 3930, 3825], ["20230420", 3865, 294332, 3850, 3915, 3820], ["20230421", 3795, 248258, 3865, 3895, 3785], ["20230424", 3745, 353988, 3835, 3835, 3715], ["20230425", 3730, 342442, 3790, 3790, 3675], ["20230426", 3730, 143473, 3760, 3795, 3715], ["20230427", 3685, 207005, 3710, 3760, 3670], ["20230428", 3760, 293660, 3705, 3825, 3700], ["20230502", 3825, 95505, 3760, 3830, 3755], ["20230503", 3790, 194667, 3825, 3830, 3750], ["20230504", 3775, 197118, 3795, 3850, 3755], ["20230508", 3905, 183927, 3780, 3905, 3780], ["20230509", 3910, 181774, 3905, 3915, 3835], ["20230510", 3885, 229022, 3900, 3935, 3855], ["20230511", 3945, 127518, 3920, 3970, 3885], ["20230512", 3990, 164134, 3945, 3990, 3930], ["20230515", 4040, 244742, 3990, 4070, 3970], ["20230516", 4175, 307031, 4180, 4180, 4040], ["20230517", 4130, 296946, 4180, 4180, 4030], ["20230518", 4100, 187972, 4130, 4175, 4100], ["20230519", 4205, 218517, 4280, 4280, 4110], ["20230522", 4200, 145440, 4205, 4235, 4170], ["20230523", 4180, 135402, 4200, 4205, 4150], ["20230524", 4170, 163638, 4180, 4200, 4130], ["20230525", 4165, 206158, 4195, 4210, 4125], ["20230526", 4160, 246726, 4165, 4190, 4135], ["20230530", 4130, 149773, 4120, 4155, 4050], ["20230531", 4165, 448920, 4125, 4165, 4050], ["20230601", 4230, 300631, 4140, 4230, 4115], ["20230602", 4230, 141517, 4200, 4250, 4170], ["20230605", 4220, 148063, 4210, 4225, 4190], ["20230607", 4280, 203055, 4240, 4280, 4200], ["20230608", 4280, 197807, 4280, 4300, 4220], ["20230609", 4255, 194838, 4280, 4295, 4220], ["20230612", 4230, 152741, 4255, 4255, 4185], ["20230613", 4165, 209534, 4240, 4255, 4155], ["20230614", 4095, 230329, 4160, 4220, 4090], ["20230615", 4060, 185720, 4095, 4165, 4035], ["20230616", 4045, 245666, 4055, 4135, 4040], ["20230619", 4110, 132767, 4090, 4140, 4040], ["20230620", 4235, 237917, 4060, 4240, 4060], ["20230621", 4165, 132807, 4235, 4240, 4160], ["20230622", 4120, 181425, 4190, 4190, 4070], ["20230623", 4000, 321439, 4120, 4120, 3980], ["20230626", 4010, 116340, 4000, 4020, 3990], ["20230627", 4000, 155905, 4010, 4050, 3990], ["20230628", 3995, 156851, 4025, 4025, 3980], ["20230629", 4010, 252668, 3995, 4045, 3960], ["20230630", 4010, 251079, 4010, 4095, 3985], ["20230703", 4075, 273662, 4010, 4075, 4005], ["20230704", 4045, 198696, 4095, 4095, 3990], ["20230705", 3985, 201463, 4055, 4075, 3985], ["20230706", 4000, 210498, 4055, 4055, 3900], ["20230707", 3885, 198647, 4000, 4000, 3885], ["20230710", 3825, 146256, 3945, 3980, 3820], ["20230711", 3895, 102695, 3825, 3950, 3825], ["20230712", 3910, 104653, 3895, 3950, 3875], ["20230713", 3995, 143311, 3950, 3995, 3895], ["20230714", 4010, 125816, 3995, 4010, 3935], ["20230717", 3995, 73375, 3980, 4010, 3930], ["20230718", 3965, 122813, 3945, 4010, 3915], ["20230719", 3955, 134923, 3950, 3965, 3910], ["20230720", 3920, 72718, 3975, 3975, 3915], ["20230721", 3910, 187031, 3915, 3975, 3880], ["20230724", 3895, 235675, 3905, 3905, 3830], ["20230725", 3855, 279717, 3890, 3915, 3815], ["20230726", 3895, 126863, 3915, 3915, 3815], ["20230727", 3900, 148737, 3895, 3930, 3855], ["20230728", 3900, 109378, 3865, 3900, 3865], ["20230731", 3965, 136590, 3860, 3965, 3830], ["20230801", 3995, 99302, 3965, 4050, 3940], ["20230802", 3965, 144022, 3995, 4065, 3905], ["20230803", 3940, 76225, 3945, 4000, 3915], ["20230804", 3940, 67066, 3910, 3950, 3910], ["20230807", 3920, 104990, 3940, 3940, 3885], ["20230808", 3945, 91661, 3900, 3945, 3865], ["20230809", 3885, 219551, 3905, 3925, 3860], ["20230810", 3810, 371012, 3880, 3920, 3765], ["20230811", 3870, 104578, 3795, 3905, 3795], ["20230814", 3910, 57509, 3870, 3915, 3825], ["20230816", 3970, 214985, 3870, 3970, 3835], ["20230817", 3875, 93465, 3920, 3960, 3840], ["20230818", 3880, 61753, 3850, 3890, 3835], ["20230821", 3900, 51234, 3880, 3910, 3860], ["20230822", 3890, 51227, 3900, 3930, 3835], ["20230823", 3905, 63911, 3890, 3915, 3885], ["20230824", 3940, 95189, 3920, 3945, 3890], ["20230825", 3890, 79727, 3935, 3965, 3880], ["20230828", 3950, 96438, 3900, 3960, 3890], ["20230829", 3970, 104731, 3950, 3990, 3915], ["20230830", 3990, 104150, 3965, 3995, 3960], ["20230831", 3925, 129894, 3970, 4000, 3925], ["20230901", 3995, 162994, 3925, 4005, 3925], ["20230904", 3995, 103632, 4000, 4000, 3935], ["20230905", 4000, 111646, 4000, 4005, 3920], ["20230906", 4000, 123139, 4020, 4020, 3960], ["20230907", 3925, 106269, 3955, 3990, 3905], ["20230908", 3965, 101835, 3925, 3965, 3885], ["20230911", 3950, 96133, 3965, 3965, 3910], ["20230912", 3920, 167413, 3945, 3950, 3910], ["20230913", 3890, 202793, 3930, 3930, 3875], ["20230914", 3865, 154053, 3870, 3885, 3845], ["20230915", 3760, 556308, 3885, 3885, 3760], ["20230918", 3760, 219736, 3660, 3760, 3655], ["20230919", 3800, 70328, 3760, 3815, 3760], ["20230920", 3730, 179601, 3775, 3840, 3730], ["20230921", 3750, 128616, 3730, 3840, 3700], ["20230922", 3715, 101375, 3725, 3770, 3715], ["20230925", 3765, 96298, 3775, 3815, 3730], ["20230926", 3790, 62957, 3810, 3810, 3740], ["20230927", 3785, 254836, 3790, 3825, 3770], ["20231004", 3680, 288565, 3785, 3810, 3630], ["20231005", 3640, 211654, 3680, 3690, 3610], ["20231006", 3625, 214143, 3635, 3670, 3610], ["20231010", 3595, 135422, 3620, 3655, 3590], ["20231011", 3580, 246145, 3625, 3625, 3545], ["20231012", 3560, 173251, 3595, 3595, 3550], ["20231013", 3500, 341220, 3580, 3580, 3480], ["20231016", 3505, 178569, 3500, 3570, 3480], ["20231017", 3525, 201844, 3530, 3540, 3505], ["20231018", 3520, 151990, 3525, 3525, 3470], ["20231019", 3415, 244940, 3485, 3500, 3410], ["20231020", 3390, 180836, 3440, 3450, 3385], ["20231023", 3290, 251505, 3390, 3405, 3280], ["20231024", 3300, 310510, 3285, 3355, 3255], ["20231025", 3285, 316531, 3340, 3340, 3245], ["20231026", 3220, 165618, 3260, 3275, 3210], ["20231027", 3225, 156806, 3215, 3270, 3205], ["20231030", 3220, 239798, 3230, 3275, 3185], ["20231031", 3200, 243761, 3220, 3260, 3190], ["20231101", 3175, 235129, 3225, 3235, 3175], ["20231102", 3185, 252382, 3175, 3210, 3165], ["20231103", 3310, 287222, 3195, 3310, 3180], ["20231106", 3395, 324792, 3320, 3420, 3320], ["20231107", 3310, 325837, 3360, 3365, 3285], ["20231108", 3340, 195259, 3315, 3355, 3275], ["20231109", 3340, 175068, 3340, 3360, 3315], ["20231110", 3330, 158662, 3335, 3335, 3295], ["20231113", 3300, 239178, 3310, 3345, 3280], ["20231114", 3275, 180569, 3300, 3315, 3265], ["20231115", 3360, 244503, 3310, 3430, 3295], ["20231116", 3410, 157470, 3410, 3420, 3350], ["20231117", 3475, 245369, 3420, 3480, 3380], ["20231120", 3525, 353908, 3475, 3525, 3450], ["20231121", 3565, 340259, 3525, 3605, 3490], ["20231122", 3620, 140472, 3565, 3620, 3555], ["20231123", 3635, 222006, 3620, 3670, 3600], ["20231124", 3700, 300894, 3635, 3715, 3620], ["20231127", 3590, 224547, 3710, 3710, 3590], ["20231128", 3560, 261035, 3600, 3690, 3560], ["20231129", 3490, 302485, 3480, 3545, 3480], ["20231130", 3465, 509278, 3500, 3530, 3460], ["20231201", 3540, 240462, 3500, 3555, 3490], ["20231204", 3540, 211817, 3540, 3575, 3530], ["20231205", 3550, 309219, 3540, 3570, 3515], ["20231206", 3625, 492301, 3550, 3650, 3540], ["20231207", 3650, 280310, 3625, 3690, 3625], ["20231208", 3750, 258785, 3685, 3775, 3660], ["20231211", 3665, 204972, 3780, 3780, 3665], ["20231212", 3630, 279685, 3665, 3665, 3600], ["20231213", 3665, 174314, 3640, 3675, 3630], ["20231214", 3675, 382337, 3700, 3725, 3635], ["20231215", 3725, 343469, 3695, 3740, 3675], ["20231218", 3625, 176065, 3700, 3730, 3610], ["20231219", 3620, 105342, 3690, 3690, 3610], ["20231220", 3660, 110596, 3680, 3695, 3630], ["20231221", 3665, 133437, 3690, 3705, 3655], ["20231222", 3670, 133743, 3660, 3710, 3660], ["20231226", 3650, 146501, 3670, 3690, 3645], ["20231227", 3655, 112940, 3660, 3665, 3620], ["20231228", 3650, 90202, 3655, 3670, 3645], ["20240102", 3700, 142520, 3650, 3765, 3645], ["20240103", 3720, 250193, 3700, 3760, 3670], ["20240104", 3665, 163205, 3750, 3750, 3660], ["20240105", 3645, 268259, 3645, 3680, 3555], ["20240108", 3660, 134738, 3645, 3685, 3635], ["20240109", 3670, 156178, 3700, 3710, 3660], ["20240110", 3660, 118901, 3670, 3725, 3655], ["20240111", 3675, 178240, 3660, 3690, 3640], ["20240112", 3650, 298919, 3650, 3675, 3640], ["20240115", 3645, 212767, 3650, 3675, 3620], ["20240116", 3620, 184595, 3650, 3655, 3585], ["20240117", 3560, 247169, 3615, 3675, 3550], ["20240118", 3585, 190020, 3565, 3610, 3530], ["20240119", 3580, 333601, 3595, 3620, 3545], ["20240122", 3620, 149468, 3580, 3620, 3580], ["20240123", 3640, 216580, 3620, 3655, 3605], ["20240124", 3615, 199920, 3680, 3680, 3610], ["20240125", 3655, 199044, 3650, 3655, 3620], ["20240126", 3610, 211822, 3645, 3655, 3605], ["20240129", 3665, 174838, 3645, 3665, 3615], ["20240130", 3725, 314516, 3670, 3725, 3660], ["20240131", 3760, 270494, 3725, 3770, 3710], ["20240201", 3790, 202487, 3755, 3800, 3690], ["20240202", 3850, 262928, 3780, 3850, 3765], ["20240205", 3900, 374134, 3850, 3930, 3835], ["20240206", 3900, 415657, 3925, 3930, 3830], ["20240207", 3855, 208064, 3910, 3920, 3855], ["20240208", 3855, 145025, 3850, 3880, 3840], ["20240213", 3875, 185783, 3875, 3895, 3855], ["20240214", 3900, 194624, 3865, 3900, 3845], ["20240215", 3880, 113250, 3900, 3920, 3865], ["20240216", 3880, 194131, 3880, 3895, 3845], ["20240219", 3865, 101768, 3900, 3900, 3850], ["20240220", 3890, 87674, 3865, 3890, 3860], ["20240221", 3865, 113331, 3930, 3940, 3865], ["20240222", 3880, 93520, 3895, 3895, 3860], ["20240223", 3900, 229866, 3895, 3905, 3880], ["20240226", 3905, 195737, 3785, 3905, 3785], ["20240227", 3905, 107076, 3910, 3910, 3880], ["20240228", 3880, 221830, 3900, 3900, 3855], ["20240229", 3985, 825769, 3895, 3990, 3865], ["20240304", 4035, 548786, 3985, 4050, 3940], ["20240305", 4075, 439652, 4035, 4120, 4005], ["20240306", 4245, 997915, 4080, 4310, 4080], ["20240307", 4210, 474339, 4245, 4320, 4205], ["20240308", 4200, 251681, 4220, 4280, 4170], ["20240311", 4220, 268380, 4205, 4245, 4170], ["20240312", 4240, 410833, 4245, 4300, 4150], ["20240313", 4210, 332403, 4240, 4250, 4180], ["20240314", 4215, 251133, 4180, 4230, 4180], ["20240315", 4155, 496775, 4215, 4225, 4155], ["20240318", 4065, 504480, 4240, 4240, 4015], ["20240319", 4170, 201573, 4070, 4170, 4050], ["20240320", 4220, 156612, 4185, 4240, 4165], ["20240321", 4255, 286940, 4235, 4295, 4235], ["20240322", 4400, 409644, 4255, 4400, 4220], ["20240325", 4545, 798994, 4400, 4585, 4340], ["20240326", 4450, 300919, 4545, 4545, 4430], ["20240327", 4475, 295808, 4450, 4530, 4420], ["20240328", 4405, 498107, 4475, 4590, 4405], ["20240329", 4360, 292442, 4410, 4470, 4360], ["20240401", 4420, 278137, 4440, 4450, 4370], ["20240402", 4495, 525704, 4435, 4550, 4400], ["20240403", 4595, 575599, 4500, 4595, 4450], ["20240404", 4580, 281364, 4585, 4590, 4525], ["20240405", 4505, 279468, 4550, 4575, 4495], ["20240408", 4455, 230730, 4500, 4550, 4450], ["20240409", 4350, 288525, 4455, 4455, 4345], ["20240411", 4345, 404275, 4300, 4380, 4240], ["20240412", 4390, 203965, 4385, 4395, 4210], ["20240415", 4405, 188793, 4390, 4410, 4260], ["20240416", 4275, 418987, 4400, 4400, 4245], ["20240417", 4300, 325308, 4275, 4335, 4235], ["20240418", 4340, 151445, 4300, 4420, 4280], ["20240419", 4310, 312588, 4335, 4430, 4300], ["20240422", 4400, 163659, 4310, 4400, 4310], ["20240423", 4405, 201286, 4400, 4430, 4355], ["20240424", 4475, 260771, 4410, 4505, 4395], ["20240425", 4510, 182194, 4475, 4510, 4435], ["20240426", 4540, 208956, 4510, 4540, 4465], ["20240429", 4635, 202162, 4540, 4635, 4500], ["20240430", 4600, 276344, 4620, 4680, 4550], ["20240502", 4560, 504418, 4600, 4600, 4510], ["20240503", 4515, 262140, 4575, 4575, 4480], ["20240507", 4530, 214140, 4515, 4540, 4490], ["20240508", 4675, 360783, 4540, 4675, 4530], ["20240509", 4810, 417172, 4675, 4860, 4655], ["20240510", 4745, 419336, 4850, 4960, 4735], ["20240513", 4860, 229822, 4745, 4860, 4745], ["20240514", 4810, 182402, 4860, 4910, 4780], ["20240516", 4860, 368453, 4840, 4880, 4825], ["20240517", 4880, 241932, 4830, 4880, 4795], ["20240520", 4815, 282263, 4855, 4880, 4815], ["20240521", 4760, 220967, 4840, 4840, 4725], ["20240522", 4775, 128919, 4770, 4815, 4760], ["20240523", 4755, 185300, 4800, 4800, 4740], ["20240524", 4805, 264911, 4755, 4875, 4735], ["20240527", 4880, 268757, 4850, 4920, 4800], ["20240528", 4875, 138867, 4880, 4900, 4850], ["20240529", 4865, 267180, 4920, 4920, 4840], ["20240530", 4790, 189620, 4740, 4815, 4720], ["20240531", 4825, 217610, 4755, 4825, 4710], ["20240603", 4830, 299206, 4830, 4850, 4750], ["20240604", 4835, 192230, 4830, 4850, 4800], ["20240605", 4945, 345889, 4830, 4965, 4790], ["20240607", 4895, 235796, 4960, 4965, 4860], ["20240610", 4890, 116217, 4900, 4940, 4875], ["20240611", 4860, 187707, 4905, 4955, 4815], ["20240612", 4755, 219131, 4860, 4865, 4755], ["20240613", 4720, 404007, 4775, 4855, 4695], ["20240614", 4605, 447873, 4725, 4725, 4600], ["20240617", 4500, 459275, 4605, 4635, 4460], ["20240618", 4515, 279257, 4545, 4545, 4445], ["20240619", 4375, 527587, 4515, 4545, 4360], ["20240620", 4530, 446305, 4370, 4575, 4345], ["20240621", 4565, 326198, 4545, 4745, 4515], ["20240624", 4670, 136189, 4565, 4715, 4540], ["20240625", 4705, 168523, 4705, 4730, 4650], ["20240626", 4640, 178647, 4715, 4715, 4600], ["20240627", 4595, 121290, 4580, 4665, 4565], ["20240628", 4615, 135612, 4595, 4640, 4595], ["20240701", 4600, 166258, 4605, 4640, 4575], ["20240702", 4605, 160259, 4640, 4640, 4570], ["20240703", 4720, 175368, 4625, 4720, 4615], ["20240704", 4755, 190959, 4800, 4800, 4700], ["20240705", 4675, 173217, 4765, 4765, 4650], ["20240708", 4605, 132314, 4675, 4705, 4595], ["20240709", 4510, 244349, 4605, 4640, 4350], ["20240710", 4515, 166474, 4470, 4580, 4470], ["20240711", 4640, 199562, 4560, 4640, 4535], ["20240712", 4655, 147391, 4645, 4685, 4610], ["20240715", 4735, 264907, 4680, 4750, 4670], ["20240716", 4745, 306393, 4755, 4765, 4560], ["20240717", 4755, 258155, 4775, 4780, 4610], ["20240718", 4830, 264043, 4755, 4850, 4735], ["20240719", 4805, 165185, 4830, 4835, 4785], ["20240722", 4840, 225831, 4840, 4885, 4800], ["20240723", 4815, 151706, 4830, 4875, 4815], ["20240724", 4880, 192501, 4815, 4880, 4785], ["20240725", 4860, 174170, 4880, 4880, 4780], ["20240726", 4870, 150018, 4860, 4900, 4840], ["20240729", 4915, 144606, 4870, 4935, 4840], ["20240730", 4915, 166608, 4915, 4985, 4910], ["20240731", 4935, 353495, 4915, 4990, 4865], ["20240801", 4995, 327644, 4980, 5050, 4945], ["20240802", 4950, 275949, 4995, 5040, 4890], ["20240805", 4720, 592242, 4950, 4950, 4640], ["20240806", 4875, 238887, 4755, 4890, 4755], ["20240807", 4970, 207813, 4900, 4995, 4875], ["20240808", 4895, 358169, 4970, 5020, 4685], ["20240809", 4865, 259126, 4890, 4940, 4795], ["20240812", 4920, 183757, 4830, 4960, 4830], ["20240813", 4990, 231932, 4920, 5000, 4905], ["20240814", 5110, 604637, 4995, 5150, 4985], ["20240816", 4970, 340241, 5110, 5150, 4930], ["20240819", 4910, 185756, 4950, 4965, 4865], ["20240820", 4905, 145262, 4910, 4965, 4885], ["20240821", 4900, 115526, 4905, 4925, 4850], ["20240822", 4905, 123667, 4895, 4950, 4880], ["20240823", 4970, 164611, 4865, 5020, 4865], ["20240826", 5020, 181959, 4905, 5060, 4905], ["20240827", 5030, 134027, 5080, 5080, 4990], ["20240828", 5050, 151388, 5030, 5050, 4955], ["20240829", 5010, 135638, 5050, 5050, 4980], ["20240830", 5140, 270626, 5050, 5140, 5000], ["20240902", 5030, 153658, 5140, 5140, 4990], ["20240903", 5070, 184380, 5030, 5070, 4990], ["20240904", 5090, 228886, 5030, 5090, 4985], ["20240905", 5090, 220075, 5020, 5110, 5020], ["20240906", 5090, 431754, 5090, 5210, 5090], ["20240909", 5000, 253888, 5020, 5050, 4965], ["20240910", 5190, 337686, 5010, 5200, 5010], ["20240911", 5200, 312403, 5230, 5240, 5140], ["20240912", 5240, 203175, 5200, 5280, 5200], ["20240913", 5140, 226164, 5320, 5320, 5110], ["20240919", 5310, 428789, 5210, 5330, 5200], ["20240920", 5250, 557553, 5340, 5340, 5250], ["20240923", 5300, 584752, 5250, 5320, 5240], ["20240924", 5280, 250538, 5280, 5330, 5250], ["20240925", 5160, 320033, 5220, 5260, 5140], ["20240926", 5110, 189506, 5170, 5180, 5070], ["20240927", 5090, 446469, 5010, 5150, 4985], ["20240930", 4990, 374889, 5040, 5130, 4990], ["20241002", 4855, 391217, 4845, 5050, 4840], ["20241004", 4910, 457040, 4815, 4950, 4745], ["20241007", 4945, 511918, 4950, 5070, 4810], ["20241008", 4740, 450895, 5000, 5020, 4740], ["20241010", 4880, 270382, 4745, 5000, 4745], ["20241011", 4920, 237701, 4880, 4995, 4880], ["20241014", 5080, 120192, 4925, 5080, 4920], ["20241015", 5090, 158095, 5080, 5140, 4950], ["20241016", 4935, 207325, 5090, 5100, 4935], ["20241017", 5030, 225381, 4950, 5090, 4950], ["20241018", 5030, 106030, 5040, 5090, 4985], ["20241021", 5080, 132245, 5070, 5100, 5010], ["20241022", 5000, 97587, 5090, 5090, 4985], ["20241023", 4970, 291563, 5000, 5120, 4955], ["20241024", 4970, 136172, 4985, 4995, 4940], ["20241025", 4940, 212838, 4990, 4995, 4870], ["20241028", 4870, 191379, 4940, 4995, 4865], ["20241029", 4900, 200100, 4890, 4900, 4830], ["20241030", 4950, 218543, 4855, 4970, 4830], ["20241031", 4990, 222715, 4900, 5030, 4880], ["20241101", 4970, 113677, 4950, 4995, 4930], ["20241104", 4860, 116425, 4980, 4980, 4840], ["20241105", 4815, 116747, 4860, 4875, 4790], ["20241106", 4775, 298428, 4815, 4815, 4600], ["20241107", 4750, 220399, 4750, 4760, 4625], ["20241108", 4705, 249094, 4750, 4780, 4660], ["20241111", 4640, 270038, 4705, 4750, 4535], ["20241112", 4580, 240406, 4555, 4635, 4520], ["20241113", 4585, 230006, 4520, 4695, 4500], ["20241114", 4655, 188064, 4630, 4680, 4600], ["20241115", 4660, 112951, 4750, 4750, 4635], ["20241118", 4650, 179147, 4695, 4810, 4650], ["20241119", 4665, 166412, 4605, 4715, 4605], ["20241120", 4800, 181350, 4645, 4800, 4645], ["20241121", 4805, 133665, 4795, 4825, 4735], ["20241122", 4840, 113929, 4775, 4890, 4775], ["20241125", 4865, 110663, 4895, 4900, 4820], ["20241126", 4955, 96059, 4865, 4955, 4865], ["20241127", 4945, 135918, 4955, 4970, 4800], ["20241128", 4830, 195487, 4905, 4975, 4805], ["20241129", 4800, 225573, 4875, 4900, 4800], ["20241202", 4800, 96557, 4890, 4905, 4775], ["20241203", 4680, 144608, 4810, 4810, 4650], ["20241204", 4635, 159607, 4635, 4660, 4555], ["20241205", 4515, 157940, 4620, 4675, 4500], ["20241206", 4520, 318032, 4515, 4665, 4410], ["20241209", 4420, 218583, 4520, 4520, 4375], ["20241210", 4585, 93543, 4420, 4595, 4420], ["20241211", 4550, 95037, 4595, 4610, 4530], ["20241212", 4700, 250856, 4555, 4700, 4535], ["20241213", 4555, 467071, 4700, 4700, 4465], ["20241216", 4365, 642610, 4585, 4595, 4315], ["20241217", 4310, 876266, 4365, 4380, 4170], ["20241218", 4255, 708079, 4395, 4395, 4180], ["20241219", 4310, 650158, 4190, 4320, 4190], ["20241220", 4260, 393812, 4310, 4360, 4260], ["20241223", 4380, 267282, 4390, 4395, 4230], ["20241224", 4500, 274456, 4400, 4505, 4400], ["20241226", 4485, 157533, 4500, 4500, 4430], ["20241227", 4445, 100474, 4500, 4500, 4420], ["20241230", 4255, 352454, 4375, 4450, 4240], ["20250102", 4335, 160622, 4295, 4370, 4270], ["20250103", 4460, 225708, 4335, 4460, 4330], ["20250106", 4380, 176432, 4465, 4470, 4380], ["20250107", 4460, 134839, 4420, 4485, 4420], ["20250108", 4510, 150312, 4460, 4530, 4420], ["20250109", 4505, 434196, 4510, 4510, 4355], ["20250110", 4505, 184649, 4540, 4545, 4455], ["20250113", 4490, 125471, 4505, 4530, 4410], ["20250114", 4430, 111099, 4500, 4530, 4430], ["20250115", 4435, 58337, 4530, 4530, 4405], ["20250116", 4450, 130118, 4435, 4495, 4305], ["20250117", 4470, 110145, 4435, 4485, 4430], ["20250120", 4410, 145164, 4475, 4520, 4410], ["20250121", 4520, 112477, 4440, 4520, 4410], ["20250122", 4530, 140282, 4525, 4580, 4500], ["20250123", 4595, 112684, 4530, 4610, 4515], ["20250124", 4600, 99952, 4605, 4665, 4580], ["20250131", 4630, 124199, 4625, 4645, 4570], ["20250203", 4605, 157772, 4630, 4675, 4580], ["20250204", 4610, 97737, 4610, 4650, 4585], ["20250205", 4585, 99637, 4640, 4655, 4585], ["20250206", 4725, 200561, 4585, 4735, 4585], ["20250207", 4640, 117365, 4675, 4765, 4640], ["20250210", 4700, 140528, 4655, 4745, 4585], ["20250211", 4715, 95409, 4720, 4720, 4655], ["20250212", 4690, 114811, 4740, 4745, 4680], ["20250213", 4670, 210469, 4720, 4725, 4600], ["20250214", 4760, 167034, 4735, 4770, 4700], ["20250217", 4845, 187705, 4750, 4855, 4665], ["20250218", 4810, 131751, 4860, 4875, 4800], ["20250219", 4840, 154115, 4870, 4870, 4820], ["20250220", 4945, 264050, 4840, 4960, 4805], ["20250221", 4945, 174501, 4950, 4985, 4920], ["20250224", 4940, 214609, 4960, 5000, 4910], ["20250225", 4950, 140545, 4940, 4960, 4910], ["20250226", 4895, 248443, 4950, 4965, 4865], ["20250227", 4920, 140336, 4895, 4945, 4865], ["20250228", 4845, 222246, 4890, 4920, 4825], ["20250304", 4875, 305850, 4895, 4935, 4840], ["20250305", 4935, 238167, 4885, 4960, 4880], ["20250306", 4980, 327784, 4870, 5040, 4865], ["20250307", 4890, 193628, 5050, 5050, 4890], ["20250310", 4925, 118672, 4965, 4970, 4800], ["20250311", 4835, 114639, 4880, 4900, 4705], ["20250312", 4810, 89647, 4835, 4880, 4775], ["20250313", 4790, 116773, 4890, 4890, 4735], ["20250314", 4785, 99023, 4790, 4840, 4700], ["20250317", 4870, 227268, 4800, 4915, 4780], ["20250318", 4950, 161030, 4870, 4950, 4815], ["20250319", 4970, 198676, 4950, 4990, 4945], ["20250320", 4980, 109719, 4970, 4995, 4955], ["20250321", 5040, 256183, 4980, 5040, 4955], ["20250324", 5030, 162766, 5000, 5040, 4960], ["20250325", 5030, 130384, 5000, 5050, 4975], ["20250326", 4900, 222404, 5030, 5040, 4850], ["20250327", 4730, 185815, 4895, 4895, 4700], ["20250328", 4805, 184762, 4775, 4820, 4720], ["20250331", 4705, 123879, 4805, 4815, 4705], ["20250401", 4675, 143206, 4840, 4840, 4675], ["20250402", 4670, 142322, 4690, 4710, 4620], ["20250403", 4585, 143317, 4600, 4670, 4585], ["20250404", 4590, 153219, 4640, 4640, 4540], ["20250407", 4535, 216638, 4600, 4620, 4355], ["20250408", 4495, 123173, 4530, 4530, 4470], ["20250409", 4430, 226654, 4440, 4485, 4335], ["20250410", 4615, 189603, 4505, 4650, 4505], ["20250411", 4585, 135113, 4500, 4610, 4495], ["20250414", 4615, 156654, 4585, 4635, 4505], ["20250415", 4690, 132591, 4615, 4695, 4575], ["20250416", 4680, 174094, 4690, 4695, 4610], ["20250417", 4720, 119265, 4650, 4740, 4650], ["20250418", 4730, 108305, 4710, 4730, 4655], ["20250421", 4775, 149237, 4730, 4775, 4685], ["20250422", 4755, 94158, 4750, 4755, 4680], ["20250423", 4765, 94847, 4760, 4770, 4700], ["20250424", 4805, 92119, 4765, 4810, 4725], ["20250425", 4855, 202310, 4790, 4885, 4725], ["20250428", 4875, 148547, 4760, 4930, 4760], ["20250429", 4880, 106736, 4875, 4890, 4830], ["20250430", 4875, 115917, 4890, 4910, 4815], ["20250502", 4870, 143559, 4850, 4890, 4830], ["20250507", 4790, 146653, 4890, 4890, 4770], ["20250508", 4850, 88229, 4825, 4850, 4790], ["20250509", 4845, 107389, 4850, 4880, 4800], ["20250512", 4680, 396217, 4655, 4700, 4500], ["20250513", 4615, 380404, 4700, 4730, 4560], ["20250514", 4630, 357613, 4560, 4630, 4535], ["20250515", 4560, 173158, 4630, 4630, 4535], ["20250516", 4600, 142977, 4565, 4600, 4535], ["20250519", 4520, 168720, 4600, 4600, 4515], ["20250520", 4540, 163973, 4525, 4575, 4510], ["20250521", 4530, 168188, 4600, 4600, 4520], ["20250522", 4505, 246220, 4535, 4560, 4495], ["20250523", 4495, 301971, 4550, 4550, 4495], ["20250526", 4500, 254874, 4560, 4560, 4475], ["20250527", 4345, 1039082, 4515, 4520, 4265], ["20250528", 4345, 440428, 4350, 4380, 4310], ["20250529", 4350, 291189, 4275, 4370, 4260], ["20250530", 4385, 438513, 4320, 4385, 4270], ["20250602", 4330, 239217, 4380, 4385, 4320], ["20250604", 4450, 434942, 4375, 4580, 4370], ["20250605", 4355, 518068, 4475, 4490, 4340], ["20250609", 4370, 354030, 4365, 4440, 4310], ["20250610", 4375, 395966, 4350, 4405, 4305], ["20250611", 4330, 269324, 4375, 4380, 4315], ["20250612", 4415, 888317, 4340, 4480, 4310], ["20250613", 4320, 821897, 4470, 4475, 4255], ["20250616", 4315, 559748, 4310, 4315, 4220], ["20250617", 4190, 648219, 4315, 4315, 4190], ["20250618", 4200, 583399, 4195, 4265, 4180], ["20250619", 4200, 597576, 4230, 4230, 4130], ["20250620", 4205, 845072, 4200, 4225, 4135], ["20250623", 4075, 585151, 4195, 4195, 4070], ["20250624", 4105, 394155, 4095, 4145, 4050], ["20250625", 4185, 475375, 4105, 4245, 4090], ["20250626", 4305, 389831, 4185, 4305, 4185], ["20250630", 4200, 411493, 4300, 4315, 4195], ["20250701", 4205, 327016, 4200, 4255, 4195], ["20250702", 4235, 488082, 4205, 4240, 4190], ["20250703", 4240, 765024, 4235, 4270, 4180], ["20250704", 4200, 635103, 4240, 4240, 4195], ["20250707", 4220, 545862, 4210, 4225, 4150], ["20250708", 4270, 556674, 4200, 4280, 4200], ["20250709", 4330, 606797, 4270, 4330, 4190], ["20250710", 4370, 305725, 4330, 4385, 4300], ["20250711", 4385, 227737, 4370, 4400, 4330], ["20250714", 4380, 235515, 4385, 4385, 4295], ["20250715", 4380, 255960, 4380, 4380, 4315], ["20250716", 4335, 444148, 4380, 4385, 4310], ["20250717", 4360, 296132, 4335, 4375, 4315], ["20250718", 4350, 327816, 4360, 4375, 4315], ["20250721", 4360, 340799, 4350, 4365, 4290], ["20250722", 4235, 1600652, 4180, 4250, 4170], ["20250723", 4255, 441738, 4235, 4270, 4215], ["20250724", 4220, 526730, 4230, 4245, 4190], ["20250725", 4220, 869699, 4220, 4240, 4150], ["20250728", 4190, 357151, 4220, 4220, 4185], ["20250729", 4210, 496197, 4205, 4235, 4185], ["20250730", 4250, 542526, 4210, 4255, 4205], ["20250731", 4250, 466454, 4245, 4270, 4230], ["20250801", 4215, 635686, 4275, 4280, 4215], ["20250804", 4355, 742988, 4215, 4370, 4215], ["20250805", 4480, 834932, 4355, 4485, 4345], ["20250806", 4410, 242882, 4480, 4480, 4380], ["20250807", 4465, 369432, 4435, 4475, 4425], ["20250808", 4415, 274359, 4460, 4460, 4400], ["20250811", 4440, 334559, 4420, 4460, 4375], ["20250812", 4455, 201454, 4440, 4470, 4435], ["20250813", 4430, 213143, 4460, 4470, 4415], ["20250814", 4340, 3026056, 4435, 4455, 4260], ["20250818", 4410, 1161689, 4345, 4470, 4340], ["20250819", 4405, 375169, 4410, 4445, 4385], ["20250820", 4380, 233073, 4400, 4405, 4350], ["20250821", 4370, 205201, 4380, 4400, 4360], ["20250822", 4380, 371760, 4370, 4400, 4370], ["20250825", 4440, 434422, 4360, 4450, 4360], ["20250826", 4435, 291065, 4450, 4460, 4420], ["20250828", 4450, 281454, 4450, 4455, 4405], ["20250829", 4385, 668724, 4450, 4480, 4375], ["20250901", 4460, 423442, 4385, 4460, 4385], ["20250902", 4520, 504216, 4415, 4530, 4415], ["20250903", 4495, 283135, 4530, 4530, 4460], ["20250904", 4490, 287549, 4495, 4495, 4460], ["20250905", 4540, 466208, 4490, 4545, 4490], ["20250908", 4600, 521834, 4550, 4615, 4515], ["20250909", 4605, 310622, 4555, 4630, 4555], ["20250910", 4600, 322540, 4610, 4630, 4590], ["20250911", 4600, 423233, 4595, 4625, 4570], ["20250912", 4685, 475247, 4625, 4690, 4605], ["20250915", 4670, 313169, 4685, 4690, 4630], ["20250916", 4555, 512332, 4640, 4670, 4555], ["20250917", 4600, 313607, 4560, 4600, 4560], ["20250918", 4585, 322925, 4600, 4620, 4565], ["20250919", 4570, 2606768, 4585, 4610, 4515], ["20250922", 4555, 504064, 4575, 4575, 4490], ["20250923", 4495, 364932, 4560, 4570, 4465], ["20250924", 4495, 289321, 4530, 4530, 4440], ["20250925", 4520, 302043, 4520, 4530, 4435], ["20250926", 4475, 239788, 4530, 4530, 4455], ["20250929", 4515, 244644, 4475, 4515, 4460], ["20250930", 4530, 442808, 4515, 4570, 4485], ["20251001", 4540, 199035, 4530, 4540, 4460], ["20251002", 4525, 180556, 4540, 4565, 4520], ["20251010", 4495, 339580, 4530, 4580, 4450], ["20251013", 4485, 276268, 4440, 4500, 4440], ["20251014", 4460, 315691, 4495, 4500, 4440], ["20251015", 4475, 299184, 4460, 4495, 4435], ["20251016", 4505, 632675, 4485, 4510, 4405], ["20251017", 4460, 318823, 4465, 4505, 4440], ["20251020", 4475, 367993, 4460, 4480, 4425], ["20251021", 4445, 418704, 4480, 4480, 4415], ["20251023", 4440, 279014, 4430, 4460, 4405], ["20251024", 4460, 523255, 4445, 4480, 4430], ["20251027", 4435, 452217, 4455, 4465, 4405], ["20251028", 4420, 306089, 4435, 4440, 4400], ["20251029", 4410, 296029, 4415, 4425, 4380], ["20251030", 4385, 372522, 4415, 4425, 4365], ["20251031", 4360, 321981, 4385, 4395, 4345], ["20251103", 4280, 415612, 4360, 4365, 4270], ["20251104", 4295, 218945, 4300, 4320, 4270], ["20251105", 4325, 301967, 4295, 4335, 4250], ["20251106", 4355, 552768, 4350, 4385, 4315], ["20251107", 4335, 332170, 4355, 4355, 4280], ["20251110", 4305, 238068, 4335, 4335, 4295], ["20251111", 4330, 275578, 4300, 4330, 4285], ["20251112", 4340, 399978, 4330, 4360, 4310], ["20251113", 4395, 344070, 4340, 4410, 4325], ["20251114", 4340, 197276, 4395, 4400, 4340], ["20251117", 4425, 328876, 4340, 4425, 4325], ["20251118", 4440, 253948, 4430, 4445, 4380], ["20251119", 4460, 258263, 4430, 4475, 4410], ["20251120", 4440, 719665, 4480, 4480, 4380], ["20251121", 4415, 343227, 4400, 4470, 4385], ["20251124", 4440, 683477, 4415, 4475, 4415], ["20251125", 4450, 483297, 4440, 4460, 4425], ["20251126", 4470, 844452, 4460, 4470, 4435], ["20251128", 4395, 436452, 4425, 4440, 4370], ["20251201", 4375, 215135, 4395, 4405, 4330], ["20251202", 4350, 564523, 4355, 4385, 4305], ["20251203", 4430, 442691, 4350, 4430, 4350], ["20251204", 4435, 318300, 4430, 4450, 4380], ["20251205", 4335, 678603, 4445, 4445, 4300], ["20251208", 4330, 410174, 4340, 4365, 4295], ["20251209", 4325, 284792, 4325, 4345, 4285], ["20251210", 4285, 368135, 4325, 4325, 4270], ["20251211", 4485, 2952216, 4285, 4560, 4265], ["20251212", 4315, 1152078, 4415, 4500, 4285], ["20251215", 4310, 850067, 4315, 4365, 4230], ["20251216", 4255, 546698, 4310, 4315, 4215], ["20251217", 4225, 503451, 4255, 4255, 4190], ["20251218", 4115, 697122, 4230, 4230, 4095], ["20251219", 4160, 395511, 4115, 4195, 4100], ["20251222", 4130, 364929, 4190, 4195, 4100], ["20251223", 4115, 132288, 4140, 4140, 4110], ["20251224", 4165, 298945, 4115, 4170, 4095], ["20251226", 4210, 295152, 4175, 4215, 4145], ["20251229", 4255, 304544, 4205, 4255, 4170], ["20251230", 4265, 158047, 4250, 4265, 4210], ["20260102", 4305, 433451, 4265, 4310, 4030], ["20260105", 4315, 375517, 4320, 4325, 4285], ["20260106", 4420, 650991, 4275, 4420, 4275], ["20260107", 4430, 498154, 4410, 4430, 4360], ["20260108", 4430, 504138, 4400, 4440, 4340], ["20260109", 4435, 429099, 4360, 4440, 4360], ["20260112", 4375, 269648, 4435, 4435, 4370], ["20260113", 4390, 302567, 4360, 4400, 4350], ["20260114", 4375, 275805, 4355, 4390, 4345], ["20260115", 4395, 195187, 4350, 4400, 4345], ["20260116", 4430, 329932, 4395, 4440, 4375], ["20260119", 4390, 191983, 4430, 4440, 4385], ["20260120", 4425, 257084, 4390, 4435, 4365], ["20260121", 4435, 368825, 4410, 4440, 4370], ["20260122", 4385, 296654, 4430, 4445, 4370], ["20260123", 4385, 313584, 4400, 4405, 4365], ["20260126", 4425, 540761, 4385, 4500, 4370], ["20260127", 4470, 549563, 4425, 4470, 4400], ["20260128", 4390, 462650, 4470, 4485, 4390], ["20260129", 4405, 428937, 4375, 4435, 4300], ["20260130", 4420, 450358, 4400, 4440, 4365], ["20260202", 4370, 355049, 4420, 4420, 4350], ["20260203", 4365, 263811, 4370, 4405, 4330], ["20260204", 4375, 331205, 4330, 4380, 4330], ["20260205", 4390, 235182, 4370, 4390, 4350], ["20260206", 4390, 247051, 4390, 4400, 4325], ["20260209", 4365, 224590, 4400, 4400, 4350], ["20260210", 4370, 213311, 4365, 4395, 4340], ["20260211", 4400, 156785, 4370, 4400, 4365], ["20260212", 4440, 241444, 4400, 4445, 4370], ["20260213", 4445, 483341, 4425, 4535, 4410], ["20260219", 4450, 347018, 4450, 4480, 4430], ["20260220", 4445, 251970, 4450, 4485, 4410], ["20260223", 4460, 393000, 4450, 4470, 4420], ["20260224", 4430, 418797, 4455, 4480, 4380], ["20260225", 4415, 372884, 4435, 4445, 4385], ["20260226", 4420, 392987, 4420, 4430, 4400], ["20260227", 4325, 476874, 4390, 4425, 4315], ["20260303", 4285, 249423, 4310, 4335, 4260], ["20260304", 4105, 503792, 4205, 4280, 4085], ["20260305", 4225, 590901, 4220, 4285, 4170], ["20260306", 4200, 200295, 4225, 4225, 4140], ["20260309", 4170, 265676, 4110, 4195, 4055], ["20260310", 4235, 371156, 4175, 4280, 4155], ["20260311", 4310, 473350, 4205, 4795, 4185], ["20260312", 4280, 239408, 4350, 4350, 4235], ["20260313", 4350, 427727, 4280, 4375, 4120], ["20260316", 4290, 366555, 4305, 4415, 4260], ["20260317", 4310, 261961, 4290, 4370, 4265], ["20260318", 4310, 381920, 4285, 4340, 4225], ["20260319", 4290, 319693, 4240, 4350, 4230], ["20260320", 4195, 681263, 4285, 4295, 4185], ["20260323", 4185, 549637, 4150, 4220, 4130], ["20260324", 4235, 236928, 4185, 4260, 4165], ["20260325", 4270, 199721, 4235, 4270, 4220], ["20260326", 4300, 200357, 4250, 4300, 4220], ["20260327", 4335, 251121, 4300, 4345, 4240], ["20260330", 4355, 290408, 4255, 4390, 4250], ["20260331", 4325, 315868, 4305, 4355, 4295], ["20260401", 4345, 182388, 4330, 4385, 4325], ["20260402", 4500, 713429, 4380, 4530, 4375], ["20260403", 4500, 162823, 4500, 4520, 4390], ["20260406", 4495, 183266, 4500, 4510, 4400], ["20260407", 4480, 151732, 4495, 4500, 4405], ["20260408", 4480, 233975, 4470, 4495, 4445], ["20260409", 4570, 424698, 4485, 4580, 4470], ["20260410", 4650, 413868, 4570, 4650, 4525], ["20260413", 4690, 356415, 4650, 4690, 4595], ["20260414", 4600, 531130, 4690, 4690, 4570], ["20260415", 4465, 624604, 4570, 4640, 4415], ["20260416", 4490, 294397, 4465, 4545, 4455], ["20260417", 4495, 275953, 4505, 4520, 4455], ["20260420", 4510, 293626, 4510, 4510, 4425], ["20260421", 4535, 378428, 4515, 4540, 4450], ["20260422", 4600, 331060, 4535, 4600, 4500], ["20260423", 4615, 547663, 4600, 4675, 4565], ["20260424", 4590, 320764, 4550, 4615, 4540], ["20260427", 4595, 462548, 4590, 4640, 4580], ["20260428", 4580, 400705, 4595, 4625, 4570], ["20260429", 4380, 876070, 4580, 4580, 4355], ["20260430", 4525, 579063, 4410, 4535, 4270], ["20260504", 4385, 500108, 4525, 4565, 4295], ["20260506", 4200, 731209, 4385, 4385, 4160], ["20260507", 4330, 489901, 4165, 4375, 4145], ["20260508", 4420, 449158, 4305, 4460, 4245], ["20260511", 4400, 335901, 4420, 4425, 4320], ["20260512", 4295, 418150, 4400, 4400, 4205], ["20260513", 4200, 374289, 4285, 4290, 4190], ["20260514", 4260, 276125, 4245, 4260, 4155], ["20260515", 4260, 248133, 4260, 4315, 4190], ["20260518", 4130, 325241, 4250, 4250, 4100], ["20260519", 4185, 364244, 4105, 4210, 4075], ["20260520", 4105, 224933, 4155, 4155, 4055], ["20260521", 4125, 532285, 4085, 4230, 4045], ["20260522", 4125, 390133, 4100, 4155, 4060], ["20260526", 4195, 348789, 4125, 4410, 4125], ["20260527", 4130, 266749, 4195, 4195, 4070], ["20260528", 4035, 297320, 4060, 4060, 3980], ["20260529", 3945, 296578, 3955, 4005, 3870], ["20260601", 3910, 423344, 3855, 3945, 3800], ["20260602", 3765, 375651, 3910, 3910, 3710], ["20260604", 3650, 525934, 3765, 3805, 3620], ["20260605", 3575, 398982, 3645, 3675, 3520], ["20260608", 3500, 409624, 3550, 3575, 3415], ["20260609", 3500, 507691, 3500, 3540, 3440], ["20260610", 3475, 857831, 3505, 3560, 3400], ["20260611", 3665, 723043, 3465, 3795, 3440], ["20260612", 3635, 822109, 3665, 3880, 3600], ["20260615", 3755, 611037, 3660, 3795, 3600], ["20260616", 3885, 459304, 3790, 3890, 3660], ["20260617", 3990, 596847, 3885, 3990, 3825], ["20260618", 3980, 424222, 3950, 4055, 3890], ["20260619", 3680, 476796, 3935, 3970, 3635], ["20260622", 3555, 264561, 3680, 3775, 3545], ["20260623", 3445, 268250, 3555, 3585, 3410], ["20260624", 3430, 323579, 3430, 3475, 3395], ["20260625", 3445, 336047, 3430, 3560, 3410], ["20260626", 3430, 418856, 3455, 3455, 3375], ["20260629", 3460, 304312, 3430, 3485, 3400], ["20260630", 3320, 523158, 3485, 3485, 3230], ["20260701", 3405, 307396, 3320, 3445, 3315], ["20260702", 3360, 431724, 3430, 3430, 3290], ["20260703", 3380, 371210, 3385, 3385, 3310], ["20260706", 3325, 332279, 3390, 3420, 3305], ["20260707", 3450, 407566, 3360, 3450, 3315], ["20260708", 3400, 367628, 3400, 3450, 3350], ["20260709", 3190, 719237, 3430, 3430, 3190], ["20260710", 3300, 220656, 3200, 3300, 3200], ["20260713", 3225, 512317, 3300, 3370, 3165], ["20260714", 3155, 380572, 3280, 3280, 3145], ["20260715", 3190, 277748, 3155, 3255, 3155], ["20260716", 3185, 309359, 3230, 3245, 3170], ["20260720", 3275, 192895, 3275, 3275, 3205], ["20260721", 3330, 242765, 3275, 3330, 3215], ["20260722", 3210, 203006, 3380, 3380, 3180], ["20260723", 3185, 338263, 3240, 3250, 3165], ["20260724", 3310, 292836, 3240, 3320, 3170], ["20260727", 3355, 324825, 3390, 3435, 3235], ["20260728", 3335, 413302, 3395, 3470, 3270], ["20260729", 3295, 217069, 3255, 3390, 3240], ["20260730", 3420, 228951, 3350, 3420, 3190], ["20260731", 3290, 299793, 3315, 3400, 3260], ["20260803", 3235, 213708, 3280, 3320, 3230], ["20260804", 3195, 313325, 3300, 3300, 3170], ["20260805", 3210, 212538, 3200, 3250, 3175], ["20260806", 3185, 238317, 3160, 3235, 3135], ["20260807", 3250, 288078, 3190, 3250, 3150], ["20260810", 3290, 234785, 3260, 3290, 3175], ["20260811", 3385, 212655, 3300, 3395, 3270], ["20260812", 3270, 279986, 3395, 3400, 3270], ["20260813", 3145, 459275, 3265, 3370, 3140], ["20260814", 3290, 234880, 3145, 3290, 3145], ["20260818", 3175, 638348, 3290, 3295, 3085], ["20260819", 3085, 328177, 3150, 3165, 3060], ["20260820", 3000, 771491, 3120, 3120, 2955], ["20260821", 2985, 433788, 3005, 3005, 2925], ["20260824", 3015, 663991, 2985, 3030, 2935], ["20260825", 3020, 753582, 3015, 3035, 2945], ["20260826", 3065, 596673, 3005, 3100, 2970], ["20260827", 3055, 735286, 3010, 3070, 2965], ["20260828", 3100, 415231, 3055, 3100, 2970], ["20260831", 3125, 4237482, 3100, 3170, 3030], ["20260901", 3190, 221164, 3125, 3195, 3100], ["20260902", 3120, 343079, 3185, 3270, 2990], ["20260903", 3120, 327139, 3105, 3210, 3090], ["20260904", 3085, 210044, 3180, 3180, 3050], ["20260907", 3060, 168920, 3080, 3160, 3015], ["20260908", 3140, 266476, 3060, 3160, 3030], ["20260909", 3145, 172823, 3125, 3165, 3100], ["20260910", 3120, 209206, 3120, 3150, 3090], ["20260911", 3185, 247467, 3075, 3185, 3065], ["20260914", 3195, 160438, 3190, 3195, 3135], ["20260915", 3155, 168559, 3165, 3215, 3150], ["20260916", 3120, 190953, 3150, 3195, 3100], ["20260917", 3095, 237548, 3100, 3130, 3060], ["20260918", 3035, 738369, 3140, 3140, 3035], ["20260921", 3115, 294640, 3065, 3180, 3045], ["20260922", 3165, 188839, 3120, 3165, 3095], ["20260923", 3250, 262107, 3160, 3250, 3135], ["20260928", 3160, 373986, 3250, 3250, 3120], ["20260929", 3125, 144309, 3170, 3170, 3080], ["20260930", 3100, 214458, 3085, 3120, 3080], ["20261001", 3085, 185990, 3110, 3210, 3060], ["20261002", 3100, 120390, 3095, 3105, 3060], ["20261006", 3140, 182223, 3120, 3180, 3070], ["20261007", 3130, 124811, 3145, 3170, 3090], ["20261008", 3095, 123143, 3180, 3180, 3075], ["20261012", 3040, 201126, 3095, 3110, 3035], ["20261013", 3100, 258757, 3080, 3115, 3005], ["20261014", 3115, 103549, 3100, 3170, 3080], ["20261015", 3085, 286522, 3115, 3115, 3055]], "breaks": [], "breaks_checked_from": "20201223", "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/365550.json", "page_url": "https://aikstockdata.com/s/365550", "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"}