{"schema_version": "1.0", "@type": "Dataset", "code": "377300", "name_ko": "카카오페이", "name": "카카오페이(377300) 일별 시세(종가·거래량·시가·고가·저가) 1206일", "as_of": "20261015", "period": {"from": "20211103", "to": "20261015"}, "count": 1206, "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": [["20211103", 193000, 11799881, 180000, 230000, 173000], ["20211104", 169000, 3487030, 190000, 191000, 166000], ["20211105", 170000, 1597937, 167500, 179000, 167500], ["20211108", 153500, 1394625, 168500, 169500, 152000], ["20211109", 147000, 892617, 153500, 157500, 146000], ["20211110", 150500, 615031, 148000, 153500, 147000], ["20211111", 145500, 768779, 148000, 150000, 140000], ["20211112", 157500, 705982, 146000, 158000, 146000], ["20211115", 163000, 472684, 157500, 166000, 155000], ["20211116", 166500, 497032, 163500, 170000, 160000], ["20211117", 171000, 575581, 170000, 174000, 167500], ["20211118", 172500, 274048, 171000, 173500, 165000], ["20211119", 173500, 302251, 172000, 176500, 169500], ["20211122", 170000, 216939, 172500, 173000, 166000], ["20211123", 177000, 388843, 167500, 177000, 167000], ["20211124", 183000, 694628, 178500, 188000, 177000], ["20211125", 216500, 2164946, 185500, 229500, 183000], ["20211126", 222500, 3201357, 213000, 243500, 207000], ["20211129", 238500, 1259486, 221000, 240000, 216000], ["20211130", 218000, 1395664, 240500, 248500, 216500], ["20211201", 207500, 1100138, 221000, 229500, 203500], ["20211202", 208000, 692763, 204000, 214500, 198000], ["20211203", 204500, 1076728, 201000, 206000, 197000], ["20211206", 201500, 582451, 200500, 205000, 194500], ["20211207", 194500, 507608, 201500, 204000, 193500], ["20211208", 202000, 726919, 195500, 203000, 190000], ["20211209", 208500, 1752401, 199000, 216000, 199000], ["20211210", 196000, 2217271, 195000, 200000, 193500], ["20211213", 190000, 662983, 192000, 194500, 187000], ["20211214", 178500, 598053, 188000, 192500, 175500], ["20211215", 180000, 369689, 177500, 183000, 177000], ["20211216", 184500, 297229, 182500, 186000, 182000], ["20211217", 177000, 502516, 182000, 184000, 173000], ["20211220", 172500, 246385, 175500, 176000, 171000], ["20211221", 171000, 161986, 173500, 176000, 170500], ["20211222", 167500, 255618, 172000, 173500, 166000], ["20211223", 174500, 385455, 168500, 175500, 165000], ["20211224", 169000, 230914, 174500, 175500, 169000], ["20211227", 168500, 152906, 169500, 171500, 168000], ["20211228", 181500, 514305, 170000, 181500, 169500], ["20211229", 176500, 248828, 179500, 183500, 176500], ["20211230", 174500, 363144, 176500, 179000, 172000], ["20220103", 176500, 238214, 174500, 178000, 173500], ["20220104", 169000, 320863, 175000, 175500, 168000], ["20220105", 158000, 613883, 168000, 168000, 156000], ["20220106", 152000, 368852, 154500, 156500, 151000], ["20220107", 153500, 237479, 152000, 157500, 152000], ["20220110", 148500, 323493, 152000, 152500, 145000], ["20220111", 149500, 308114, 149000, 153000, 146000], ["20220112", 154500, 396361, 152000, 159500, 151500], ["20220113", 147000, 409374, 155000, 155500, 146000], ["20220114", 143500, 289482, 144000, 146500, 142500], ["20220117", 139500, 388568, 141000, 143000, 136500], ["20220118", 134000, 317252, 139500, 140000, 133500], ["20220119", 128000, 409366, 130000, 133000, 127500], ["20220120", 136000, 467454, 128500, 137500, 126500], ["20220121", 145000, 802670, 136000, 150500, 134500], ["20220124", 146500, 374316, 146000, 149500, 140000], ["20220125", 137500, 308103, 145500, 147000, 136000], ["20220126", 137000, 311443, 139000, 145000, 136000], ["20220127", 128000, 400945, 139000, 139500, 128000], ["20220128", 126000, 416328, 128500, 131500, 119000], ["20220203", 124500, 1295460, 120000, 127000, 117000], ["20220204", 133000, 577640, 124500, 133000, 123500], ["20220207", 128000, 384638, 132000, 132000, 126000], ["20220208", 130500, 509976, 129000, 135000, 126500], ["20220209", 126500, 448460, 132500, 133000, 125500], ["20220210", 128000, 390066, 127000, 132000, 126500], ["20220211", 126500, 320552, 126500, 129000, 122500], ["20220214", 128500, 223331, 123000, 129500, 123000], ["20220215", 127500, 170195, 129500, 130000, 125000], ["20220216", 132500, 278850, 130000, 133000, 128000], ["20220217", 133500, 467883, 132000, 138500, 130500], ["20220218", 140000, 373402, 131000, 141000, 131000], ["20220221", 140500, 267262, 137000, 141500, 135000], ["20220222", 139000, 248985, 137000, 143000, 136500], ["20220223", 139500, 273026, 142000, 146000, 137500], ["20220224", 135000, 285049, 137000, 139000, 133500], ["20220225", 144000, 300931, 138000, 144000, 137000], ["20220228", 149500, 381038, 144500, 151000, 141500], ["20220302", 148000, 182220, 148500, 150500, 146500], ["20220303", 147000, 171375, 148500, 149500, 147000], ["20220304", 143500, 171018, 148000, 148000, 142500], ["20220307", 134000, 309144, 140500, 141500, 133500], ["20220308", 128500, 360099, 131500, 132000, 126500], ["20220310", 135000, 309754, 133000, 135000, 130500], ["20220311", 135000, 201286, 134000, 137000, 132000], ["20220314", 136000, 196130, 133000, 139500, 132500], ["20220315", 138000, 168109, 135500, 139000, 133500], ["20220316", 141500, 149320, 140500, 142000, 138000], ["20220317", 142500, 193064, 144500, 147000, 142500], ["20220318", 145500, 207175, 142500, 146500, 142500], ["20220321", 139500, 202527, 145500, 145500, 138500], ["20220322", 140000, 81915, 139500, 141000, 138500], ["20220323", 140500, 112978, 140500, 142000, 140000], ["20220324", 141500, 249414, 139000, 143000, 134500], ["20220325", 141500, 128386, 141500, 142000, 139500], ["20220328", 140000, 100792, 141500, 142000, 137500], ["20220329", 142000, 107004, 141500, 143000, 140000], ["20220330", 150000, 365694, 144000, 150500, 142000], ["20220331", 148500, 160064, 150000, 152000, 147000], ["20220401", 143500, 181546, 147000, 147000, 143000], ["20220404", 144500, 108262, 142000, 145000, 142000], ["20220405", 142500, 105607, 144000, 145500, 142000], ["20220406", 138000, 192327, 141500, 142500, 137000], ["20220407", 133500, 187528, 135500, 139500, 132500], ["20220408", 134000, 122044, 133500, 135000, 130500], ["20220411", 128500, 166817, 132000, 132500, 128500], ["20220412", 132500, 215392, 125500, 133000, 125500], ["20220413", 134000, 185981, 133000, 136000, 131500], ["20220414", 135000, 172160, 133000, 135000, 131000], ["20220415", 131500, 160888, 133000, 135500, 131000], ["20220418", 127500, 134117, 130500, 132000, 127500], ["20220419", 129000, 81196, 128000, 129500, 127500], ["20220420", 125000, 217473, 129000, 129500, 125000], ["20220421", 120500, 299780, 125000, 125000, 120000], ["20220422", 118000, 264139, 119000, 119500, 115500], ["20220425", 113000, 160167, 115500, 117000, 113000], ["20220426", 116000, 234446, 114500, 118500, 114000], ["20220427", 113500, 151688, 112000, 113500, 111500], ["20220428", 112000, 234226, 114000, 114500, 109500], ["20220429", 112500, 201669, 111000, 114000, 111000], ["20220502", 108000, 351056, 109500, 110000, 107500], ["20220503", 108500, 738570, 108000, 113500, 106000], ["20220504", 106500, 302514, 108000, 109500, 106000], ["20220506", 97800, 735556, 104500, 105000, 97100], ["20220509", 93800, 462857, 96000, 96700, 93400], ["20220510", 91900, 514324, 91200, 92000, 89700], ["20220511", 91400, 333197, 91000, 92800, 89700], ["20220512", 85900, 512917, 90000, 90000, 85000], ["20220513", 86000, 307400, 85900, 86600, 85000], ["20220516", 85800, 277584, 86500, 88700, 85700], ["20220517", 88700, 214643, 85800, 88700, 85400], ["20220518", 89200, 240472, 89600, 90900, 88700], ["20220519", 88100, 310088, 86000, 89000, 85800], ["20220520", 94600, 434720, 88500, 94600, 88100], ["20220523", 95600, 205123, 94600, 95800, 93300], ["20220524", 94300, 238284, 95000, 97700, 94200], ["20220525", 102000, 577652, 95400, 103000, 94800], ["20220526", 102000, 183139, 101000, 103500, 100500], ["20220527", 104000, 225184, 103500, 105500, 102500], ["20220530", 108500, 213327, 106000, 109000, 105000], ["20220531", 105500, 200886, 109000, 109500, 105500], ["20220602", 104500, 286068, 104000, 105500, 101000], ["20220603", 107500, 191738, 106000, 108000, 105000], ["20220607", 106000, 228292, 107500, 109000, 104500], ["20220608", 89500, 8163862, 93000, 93000, 85800], ["20220609", 88400, 1532336, 89400, 89900, 87300], ["20220610", 85100, 999670, 87800, 87900, 85100], ["20220613", 76400, 1892836, 82000, 82600, 76000], ["20220614", 77000, 1197938, 73800, 78400, 73700], ["20220615", 78100, 701626, 76500, 79400, 76300], ["20220616", 76300, 581297, 79600, 80100, 76100], ["20220617", 73800, 1293915, 74200, 76100, 73400], ["20220620", 69500, 803347, 74800, 74800, 68500], ["20220621", 70600, 510035, 69900, 72500, 69600], ["20220622", 68000, 406502, 71600, 72000, 68000], ["20220623", 65200, 743706, 68100, 69300, 64800], ["20220624", 66900, 494093, 65500, 67900, 65500], ["20220627", 66800, 424285, 67500, 67800, 65700], ["20220628", 64500, 607559, 67200, 67700, 64200], ["20220629", 62000, 704446, 63500, 63900, 61500], ["20220630", 60200, 585954, 61800, 62800, 60000], ["20220701", 59600, 729735, 60900, 63600, 58900], ["20220704", 60800, 323669, 60100, 61400, 59600], ["20220705", 63900, 403211, 61800, 64000, 61400], ["20220706", 64100, 712773, 64000, 67200, 62900], ["20220707", 67400, 414205, 65200, 67800, 64200], ["20220708", 65300, 365584, 67600, 67600, 64900], ["20220711", 66300, 357021, 65400, 68200, 65400], ["20220712", 65200, 306353, 65700, 66100, 64100], ["20220713", 67500, 289902, 64700, 67500, 64600], ["20220714", 68100, 300115, 67000, 69300, 65900], ["20220715", 66200, 317994, 68400, 68500, 66000], ["20220718", 67700, 264484, 67100, 68500, 66700], ["20220719", 66800, 186724, 67300, 67300, 66300], ["20220720", 68400, 412076, 68300, 70400, 67500], ["20220721", 68800, 235816, 68400, 69700, 67800], ["20220722", 65300, 615279, 68600, 69100, 65000], ["20220725", 65700, 311277, 65200, 66100, 64500], ["20220726", 64200, 239229, 65300, 65500, 64100], ["20220727", 64300, 151559, 64000, 64700, 63700], ["20220728", 61600, 547350, 65300, 65700, 61400], ["20220729", 62900, 309783, 62400, 63100, 61900], ["20220801", 61100, 460293, 63000, 63000, 60800], ["20220802", 60900, 250307, 61100, 61500, 60800], ["20220803", 64200, 761910, 61000, 64300, 60900], ["20220804", 73800, 2902275, 64900, 74400, 64800], ["20220805", 72800, 730935, 74200, 74200, 71600], ["20220808", 70800, 542759, 72200, 72800, 70000], ["20220809", 74300, 510683, 70400, 74400, 70400], ["20220810", 70600, 484527, 74000, 74700, 70500], ["20220811", 75000, 810839, 72600, 75100, 72500], ["20220812", 72600, 565898, 73500, 73600, 71600], ["20220816", 73000, 186390, 73300, 73700, 72000], ["20220817", 73200, 374533, 73400, 74700, 72400], ["20220818", 68400, 1237016, 72100, 72200, 67900], ["20220819", 68800, 693250, 69100, 70300, 67500], ["20220822", 64700, 645966, 68100, 68200, 64600], ["20220823", 64300, 283012, 64200, 65500, 64000], ["20220824", 64500, 211708, 64400, 65400, 64100], ["20220825", 65400, 306144, 64700, 66200, 64200], ["20220826", 63700, 215290, 65500, 66200, 63500], ["20220829", 61100, 399715, 60600, 62900, 60300], ["20220830", 62400, 210244, 61500, 62800, 61200], ["20220831", 62200, 256013, 62400, 62700, 61100], ["20220901", 59200, 563020, 61600, 61700, 59200], ["20220902", 58200, 472656, 59600, 59800, 57800], ["20220905", 58200, 217829, 57700, 59600, 57500], ["20220906", 58800, 149346, 58000, 59100, 58000], ["20220907", 58500, 269648, 58200, 59000, 56900], ["20220908", 61500, 589593, 59400, 61600, 59000], ["20220913", 63500, 456016, 62300, 63900, 62000], ["20220914", 61900, 424398, 60600, 63200, 59600], ["20220915", 61100, 194186, 62000, 62300, 61000], ["20220916", 63100, 299851, 60500, 63200, 60100], ["20220919", 60500, 272443, 63000, 63000, 60500], ["20220920", 60500, 220095, 61100, 61700, 60000], ["20220921", 60300, 181295, 60000, 60600, 59600], ["20220922", 57900, 386173, 59100, 59600, 57400], ["20220923", 55300, 354966, 57700, 58000, 55200], ["20220926", 53000, 301645, 54000, 54500, 52800], ["20220927", 52600, 429327, 52800, 53800, 51400], ["20220928", 51000, 381440, 51700, 53100, 50500], ["20220929", 49250, 469912, 52200, 52400, 49100], ["20220930", 49100, 352813, 48850, 50300, 48500], ["20221004", 49350, 374579, 49600, 50800, 49200], ["20221005", 47000, 595391, 50200, 50800, 47000], ["20221006", 46850, 449822, 47400, 47600, 46700], ["20221007", 40100, 2460493, 46200, 46250, 40100], ["20221011", 36350, 1409393, 39350, 39400, 36350], ["20221012", 36200, 824354, 36450, 36650, 35700], ["20221013", 34400, 1109941, 35800, 36000, 33950], ["20221014", 36100, 1049931, 35650, 37100, 35550], ["20221017", 34600, 1110000, 33600, 35150, 32450], ["20221018", 36750, 1101745, 35500, 37900, 35450], ["20221019", 36950, 850461, 36600, 38650, 36100], ["20221020", 35100, 679111, 36900, 36900, 34750], ["20221021", 35200, 416178, 34950, 35750, 34350], ["20221024", 35800, 549528, 36200, 37200, 35600], ["20221025", 35000, 456163, 36150, 36800, 34700], ["20221026", 33850, 451603, 35150, 35350, 33750], ["20221027", 34600, 372986, 34000, 35050, 33350], ["20221028", 33950, 368327, 34200, 34750, 33350], ["20221031", 35350, 541271, 34700, 35650, 33850], ["20221101", 35700, 567561, 35000, 36000, 34700], ["20221102", 39000, 2211818, 35450, 39750, 35350], ["20221103", 37750, 1093277, 38000, 38450, 36150], ["20221104", 40000, 2077827, 37450, 41150, 37400], ["20221107", 40150, 764838, 40000, 41100, 39350], ["20221108", 44000, 2159427, 40500, 44900, 40450], ["20221109", 47300, 2858269, 44850, 49600, 44600], ["20221110", 45950, 1335752, 46050, 47350, 45350], ["20221111", 59700, 7144703, 47900, 59700, 47900], ["20221114", 62700, 9744228, 59500, 70900, 58900], ["20221115", 64600, 3304461, 63000, 65100, 59900], ["20221116", 65900, 3746690, 66700, 68300, 64900], ["20221117", 64700, 1481096, 64500, 66500, 63100], ["20221118", 61600, 1521198, 64000, 64800, 60400], ["20221121", 61000, 753004, 60700, 62900, 60500], ["20221122", 56400, 1454159, 59600, 60400, 56200], ["20221123", 56300, 1885563, 58300, 63300, 55900], ["20221124", 57000, 784903, 56900, 58300, 56500], ["20221125", 56600, 831125, 56200, 57300, 54000], ["20221128", 53700, 730706, 56000, 56500, 53200], ["20221129", 54200, 510632, 53000, 55000, 53000], ["20221130", 52900, 676578, 53900, 54000, 52100], ["20221201", 54800, 2348218, 57100, 58500, 54400], ["20221202", 54800, 1357894, 54900, 57800, 54400], ["20221205", 63800, 6119427, 55600, 65000, 55500], ["20221206", 63600, 2250394, 62700, 64800, 61700], ["20221207", 61600, 1160284, 62000, 63000, 61100], ["20221208", 63300, 1756303, 61200, 64400, 61200], ["20221209", 66100, 2332008, 64400, 66300, 63500], ["20221212", 65000, 1141720, 65100, 66400, 63600], ["20221213", 68200, 2181941, 66200, 69100, 65500], ["20221214", 67400, 1076781, 68700, 68700, 66500], ["20221215", 61100, 2166689, 67000, 67000, 60500], ["20221216", 61400, 1130110, 58800, 62100, 58500], ["20221219", 61800, 753706, 60400, 63300, 60400], ["20221220", 59600, 645951, 61300, 62000, 59500], ["20221221", 58700, 692723, 60900, 61400, 58000], ["20221222", 58100, 574181, 59800, 60000, 57800], ["20221223", 55700, 742665, 56900, 57700, 55500], ["20221226", 55200, 647661, 54700, 56000, 54600], ["20221227", 56400, 589287, 55400, 56600, 55400], ["20221228", 55300, 489143, 55600, 56000, 53900], ["20221229", 54200, 519289, 55200, 56900, 53700], ["20230102", 53700, 326323, 54700, 55000, 53400], ["20230103", 54100, 541158, 53400, 54200, 51900], ["20230104", 58500, 843253, 53700, 58700, 53500], ["20230105", 62400, 1918965, 59000, 64000, 58800], ["20230106", 62600, 564500, 61900, 63300, 61200], ["20230109", 66900, 1567118, 65800, 68300, 64600], ["20230110", 67200, 981983, 66700, 69200, 66200], ["20230111", 67200, 1466275, 68700, 69800, 65100], ["20230112", 67700, 948271, 68400, 68900, 65900], ["20230113", 70600, 2303589, 68200, 72700, 66800], ["20230116", 70800, 1063108, 71000, 72300, 70000], ["20230117", 66400, 1200042, 70700, 70800, 66300], ["20230118", 65100, 826705, 66700, 67800, 64700], ["20230119", 64100, 509725, 64200, 65500, 63600], ["20230120", 66100, 604568, 64200, 66900, 64200], ["20230125", 66700, 752425, 68400, 68600, 66400], ["20230126", 66000, 653962, 66700, 67000, 65200], ["20230127", 67300, 943128, 67500, 69000, 66900], ["20230130", 64500, 847172, 67500, 67700, 64300], ["20230131", 61000, 1461215, 64600, 64600, 60600], ["20230201", 61400, 639811, 61500, 62000, 60400], ["20230202", 63200, 989333, 63200, 64600, 62700], ["20230203", 65700, 1336146, 63600, 66200, 63500], ["20230206", 62600, 1038462, 65100, 65400, 62500], ["20230207", 63500, 704237, 62800, 63900, 62000], ["20230208", 63200, 1081489, 64700, 65900, 62500], ["20230209", 62200, 1063159, 62100, 62500, 60500], ["20230210", 60800, 730526, 61900, 62500, 60700], ["20230213", 59200, 786974, 60800, 60800, 58400], ["20230214", 60200, 493303, 60100, 61100, 59900], ["20230215", 57900, 693382, 60200, 60700, 57600], ["20230216", 59700, 668495, 59100, 61000, 58700], ["20230217", 59500, 436524, 58100, 60300, 57500], ["20230220", 61900, 667956, 59500, 61900, 59100], ["20230221", 62200, 353172, 62200, 62500, 61300], ["20230222", 61600, 369823, 60300, 62100, 60300], ["20230223", 61600, 328124, 62000, 62600, 61400], ["20230224", 61100, 388735, 61800, 62800, 60700], ["20230227", 60900, 327301, 60600, 61400, 59900], ["20230228", 62700, 3187368, 61400, 63000, 61300], ["20230302", 60900, 538164, 62700, 62700, 60600], ["20230303", 61500, 385845, 61400, 61800, 60500], ["20230306", 63000, 637181, 62300, 63500, 61800], ["20230307", 62000, 390578, 62600, 62700, 60900], ["20230308", 59900, 710270, 60800, 61200, 59000], ["20230309", 60600, 477053, 60100, 60900, 59600], ["20230310", 59200, 316399, 59200, 59700, 58200], ["20230313", 60700, 457348, 59300, 60900, 58800], ["20230314", 61800, 911714, 60300, 62700, 60100], ["20230315", 60300, 412841, 62500, 63100, 59800], ["20230316", 59600, 293283, 59500, 60300, 58900], ["20230317", 60000, 311712, 60400, 60900, 59800], ["20230320", 59500, 239834, 59500, 60400, 59400], ["20230321", 59000, 209017, 59800, 60500, 58800], ["20230322", 59600, 248200, 59600, 59700, 59000], ["20230323", 58000, 548043, 58800, 59100, 57100], ["20230324", 57500, 216324, 57600, 58300, 57200], ["20230327", 54700, 649240, 57600, 57800, 54500], ["20230328", 55100, 294989, 55000, 55500, 54700], ["20230329", 53800, 414388, 55200, 55400, 53600], ["20230330", 54100, 303225, 54100, 54500, 53300], ["20230331", 55600, 326336, 54400, 55900, 54000], ["20230403", 55700, 239122, 55400, 56300, 55000], ["20230404", 56300, 255310, 55700, 56700, 55200], ["20230405", 56200, 239333, 56200, 56700, 55600], ["20230406", 54400, 336276, 55900, 56100, 54200], ["20230407", 55600, 254472, 54500, 56000, 53800], ["20230410", 54800, 351138, 55500, 56000, 54200], ["20230411", 54100, 363533, 54400, 54500, 53200], ["20230412", 53600, 334811, 54100, 54300, 53300], ["20230413", 54500, 389936, 53600, 54500, 53100], ["20230414", 60400, 1448305, 55100, 60600, 55000], ["20230417", 59100, 479982, 59900, 60100, 58800], ["20230418", 57200, 412581, 58900, 59300, 56900], ["20230419", 56500, 213977, 57600, 57900, 56500], ["20230420", 55900, 223291, 56200, 57200, 55600], ["20230421", 55600, 223146, 56000, 56600, 55200], ["20230424", 54800, 163820, 55500, 55700, 54100], ["20230425", 53600, 264322, 55000, 55500, 53100], ["20230426", 54200, 174788, 53500, 55200, 53300], ["20230427", 56200, 443410, 54500, 57500, 52900], ["20230428", 54500, 485325, 56800, 57700, 54100], ["20230502", 55600, 270865, 54600, 56400, 54500], ["20230503", 56900, 539019, 55600, 58900, 55600], ["20230504", 57200, 285808, 56700, 57700, 56000], ["20230508", 58700, 480364, 56700, 58900, 56600], ["20230509", 58300, 222159, 58300, 59100, 58100], ["20230510", 57000, 158065, 57900, 58000, 56300], ["20230511", 56600, 178557, 57400, 57800, 56300], ["20230512", 56000, 130903, 56000, 57000, 55600], ["20230515", 55200, 179378, 55400, 56200, 54700], ["20230516", 55500, 119219, 55400, 56500, 55200], ["20230517", 55600, 129595, 55000, 56300, 54500], ["20230518", 56000, 110090, 56000, 56500, 55400], ["20230519", 57200, 202779, 56000, 57400, 55800], ["20230522", 57400, 185046, 57400, 58300, 57000], ["20230523", 57900, 137465, 57600, 58200, 57100], ["20230524", 56600, 141278, 57700, 57700, 56400], ["20230525", 56300, 107941, 56400, 56900, 55900], ["20230526", 55800, 135642, 56300, 56500, 55600], ["20230530", 58500, 354596, 56600, 58800, 56200], ["20230531", 60100, 590080, 58200, 60100, 57300], ["20230601", 57500, 270600, 59700, 59900, 57500], ["20230602", 58000, 131921, 57800, 58300, 57300], ["20230605", 58800, 182580, 58600, 59500, 58200], ["20230607", 58500, 150390, 59400, 59500, 58400], ["20230608", 55600, 878893, 58300, 58300, 55100], ["20230609", 55000, 350439, 55900, 55900, 54900], ["20230612", 55200, 194704, 55100, 55700, 54700], ["20230613", 55600, 181857, 55800, 55800, 55200], ["20230614", 55300, 305129, 55600, 55600, 54500], ["20230615", 53700, 419168, 55300, 55500, 53600], ["20230616", 54000, 259476, 53900, 55000, 53700], ["20230619", 52200, 367810, 53400, 53900, 52000], ["20230620", 50500, 273439, 51900, 52700, 50400], ["20230621", 48450, 491795, 50500, 50500, 48400], ["20230622", 48350, 218931, 47900, 49750, 47900], ["20230623", 47100, 371879, 48400, 48550, 46850], ["20230626", 47650, 262716, 46500, 48500, 46050], ["20230627", 46900, 222093, 47650, 47700, 46500], ["20230628", 46650, 130764, 47200, 47200, 46350], ["20230629", 46650, 141119, 46350, 47150, 46300], ["20230630", 47000, 196399, 46950, 47350, 46350], ["20230703", 48550, 315410, 47400, 49050, 47200], ["20230704", 46200, 418826, 47500, 47800, 46000], ["20230705", 45300, 235080, 46100, 46650, 45300], ["20230706", 46400, 439782, 45300, 47450, 44600], ["20230707", 45800, 189488, 45800, 46500, 45550], ["20230710", 46250, 264855, 45800, 46950, 45300], ["20230711", 48250, 284937, 46350, 48350, 46350], ["20230712", 49200, 205156, 48450, 49300, 47850], ["20230713", 50600, 492692, 49950, 51000, 49600], ["20230714", 51000, 295245, 51000, 51900, 50200], ["20230717", 51900, 343635, 50200, 52200, 50000], ["20230718", 50900, 225832, 51400, 51900, 50700], ["20230719", 49950, 199570, 50900, 51200, 49300], ["20230720", 49850, 133347, 49300, 50800, 49300], ["20230721", 50500, 141009, 49100, 50900, 49100], ["20230724", 49150, 217138, 50000, 50300, 48900], ["20230725", 47850, 224865, 49700, 49700, 47650], ["20230726", 47100, 367852, 47150, 47800, 46000], ["20230727", 50800, 370709, 46750, 50900, 46750], ["20230728", 48850, 237878, 50000, 50300, 48700], ["20230731", 50200, 253804, 48950, 50900, 48700], ["20230801", 54200, 1035694, 49850, 54800, 49800], ["20230802", 49600, 944971, 53800, 53900, 49500], ["20230803", 48700, 455994, 49600, 49750, 48400], ["20230804", 48150, 313144, 48750, 49700, 48100], ["20230807", 48400, 260609, 48150, 49350, 47200], ["20230808", 46900, 284410, 48700, 49550, 46650], ["20230809", 48000, 194927, 47000, 48200, 47000], ["20230810", 49300, 383599, 47300, 49300, 47000], ["20230811", 48650, 201992, 48850, 49550, 48650], ["20230814", 47250, 207328, 48600, 49100, 47100], ["20230816", 45650, 282186, 46750, 46900, 45650], ["20230817", 43850, 356304, 45100, 45500, 43700], ["20230818", 44550, 223373, 43250, 44700, 43000], ["20230821", 43700, 201447, 44550, 44950, 43700], ["20230822", 43800, 149910, 43750, 44250, 43400], ["20230823", 43250, 122770, 43200, 43800, 42850], ["20230824", 43450, 106683, 43350, 44050, 43300], ["20230825", 42900, 163487, 42550, 42900, 42050], ["20230828", 43250, 109509, 43750, 43800, 42600], ["20230829", 44200, 158990, 43300, 44250, 43300], ["20230830", 45700, 268448, 44700, 45950, 44250], ["20230831", 45250, 203101, 45650, 46200, 44850], ["20230901", 45350, 132722, 44800, 45800, 44600], ["20230904", 45550, 127358, 45100, 46150, 45000], ["20230905", 45500, 116319, 45200, 45900, 44700], ["20230906", 45600, 101738, 45250, 45650, 44750], ["20230907", 44400, 175752, 45000, 45300, 43900], ["20230908", 44550, 112292, 44400, 45350, 44300], ["20230911", 43700, 149341, 44500, 44500, 43550], ["20230912", 44250, 187329, 43750, 44800, 43500], ["20230913", 44050, 131133, 43600, 44500, 43250], ["20230914", 45500, 419759, 44400, 45500, 43400], ["20230915", 46550, 332990, 45250, 46600, 45200], ["20230918", 45650, 122198, 46400, 46400, 45500], ["20230919", 44850, 119153, 45400, 45900, 44700], ["20230920", 44600, 135001, 44650, 45650, 44450], ["20230921", 42000, 376757, 44450, 44450, 42000], ["20230922", 41950, 212673, 41200, 43150, 41150], ["20230925", 41200, 188627, 41700, 42400, 40950], ["20230926", 40400, 202139, 40550, 41350, 40200], ["20230927", 40750, 199708, 39700, 41500, 39700], ["20231004", 39650, 327531, 40000, 40200, 39000], ["20231005", 38900, 202976, 39650, 40250, 38650], ["20231006", 39050, 181049, 38200, 39800, 38200], ["20231010", 39450, 244402, 39900, 40250, 38950], ["20231011", 40300, 266136, 39500, 41450, 39500], ["20231012", 41100, 205732, 40700, 41100, 40100], ["20231013", 40650, 122230, 40150, 40950, 40100], ["20231016", 40800, 166020, 40250, 41100, 40000], ["20231017", 41050, 131827, 40800, 41650, 40700], ["20231018", 39950, 114168, 40750, 41450, 39850], ["20231019", 38850, 157824, 39100, 39500, 38700], ["20231020", 36900, 246271, 38050, 38800, 36300], ["20231023", 36900, 270810, 36000, 37250, 35250], ["20231024", 38200, 193981, 36900, 38200, 35950], ["20231025", 37900, 187824, 38200, 38200, 37150], ["20231026", 35950, 225852, 38000, 38000, 35900], ["20231027", 34850, 310065, 36000, 36500, 34100], ["20231030", 35200, 207970, 34500, 35800, 34200], ["20231031", 34200, 242032, 35550, 35950, 33950], ["20231101", 34600, 183080, 34450, 34800, 33950], ["20231102", 36800, 253413, 34950, 36900, 34850], ["20231103", 39750, 394669, 37250, 39950, 36950], ["20231106", 44400, 888228, 41850, 45850, 41500], ["20231107", 42200, 344436, 43950, 44100, 41500], ["20231108", 41500, 169218, 42700, 43250, 41400], ["20231109", 42550, 210272, 41500, 42600, 41000], ["20231110", 40650, 170140, 41950, 42000, 40600], ["20231113", 41150, 105729, 40900, 41800, 40800], ["20231114", 41050, 125257, 41750, 42300, 41000], ["20231115", 43500, 330766, 42500, 43900, 41850], ["20231116", 42800, 109490, 43400, 43400, 42400], ["20231117", 41800, 105853, 42800, 42850, 41350], ["20231120", 42850, 109273, 41650, 43500, 41300], ["20231121", 44850, 370965, 43400, 45550, 43350], ["20231122", 45500, 188465, 44400, 46200, 43800], ["20231123", 45700, 104260, 45500, 46050, 44850], ["20231124", 45200, 75586, 45850, 46150, 45150], ["20231127", 45700, 90919, 45500, 45900, 45150], ["20231128", 46400, 154270, 46150, 46550, 45500], ["20231129", 45550, 88469, 45950, 46350, 45200], ["20231130", 46100, 236523, 45500, 46550, 44900], ["20231201", 46100, 142701, 46500, 46950, 45850], ["20231204", 45700, 109365, 46750, 46850, 45700], ["20231205", 44500, 130665, 45550, 45550, 44250], ["20231206", 44950, 83245, 44500, 45850, 44000], ["20231207", 46300, 172334, 44500, 46700, 44450], ["20231208", 48400, 504703, 46600, 49150, 46600], ["20231211", 47800, 158754, 48400, 49000, 47250], ["20231212", 48450, 217753, 48300, 49300, 47900], ["20231213", 46600, 184157, 48450, 48650, 46300], ["20231214", 49350, 420338, 47850, 49400, 47700], ["20231215", 49650, 211438, 49400, 49650, 48400], ["20231218", 48300, 143932, 49000, 49050, 47750], ["20231219", 47650, 114756, 48100, 48400, 47250], ["20231220", 48300, 126190, 48100, 48650, 47950], ["20231221", 47650, 104931, 47500, 48250, 47350], ["20231222", 47550, 86374, 48100, 48300, 47300], ["20231226", 47900, 95051, 48000, 48050, 47350], ["20231227", 48500, 95001, 48050, 48500, 47300], ["20231228", 49300, 155303, 48600, 49500, 48200], ["20240102", 49750, 128981, 48550, 49950, 48250], ["20240103", 47600, 172102, 49050, 49200, 47600], ["20240104", 45950, 228451, 47350, 47500, 45550], ["20240105", 46100, 70195, 45950, 46450, 45750], ["20240108", 46600, 112900, 46350, 47450, 46150], ["20240109", 47700, 152457, 48000, 48500, 47500], ["20240110", 47700, 111002, 47900, 48950, 47650], ["20240111", 58000, 5043844, 48500, 60200, 48400], ["20240112", 56100, 1355648, 56900, 57300, 53500], ["20240115", 58800, 1037948, 55400, 59000, 54500], ["20240116", 56900, 612990, 58800, 59400, 56300], ["20240117", 55000, 514044, 56700, 57800, 53500], ["20240118", 53000, 357345, 55000, 55300, 52600], ["20240119", 52000, 321802, 53500, 54700, 51700], ["20240122", 50100, 324676, 52500, 53200, 50000], ["20240123", 52700, 375830, 50500, 53200, 50000], ["20240124", 52200, 203258, 52900, 53100, 51500], ["20240125", 51500, 163353, 52200, 52600, 50600], ["20240126", 51400, 167929, 51000, 52800, 50800], ["20240129", 49550, 319034, 52000, 52900, 49550], ["20240130", 47650, 401750, 49650, 50200, 47550], ["20240131", 47350, 155298, 47400, 47800, 46550], ["20240201", 46400, 236581, 46550, 47300, 45300], ["20240202", 48800, 334627, 46900, 49800, 46900], ["20240205", 46800, 337238, 48350, 48500, 46100], ["20240206", 46300, 139434, 46800, 46950, 45600], ["20240207", 47100, 448291, 46300, 49950, 46300], ["20240208", 47750, 239923, 47400, 48300, 47250], ["20240213", 48650, 171254, 48400, 49050, 48300], ["20240214", 48200, 233673, 47450, 48700, 46650], ["20240215", 48800, 389347, 49350, 51800, 48550], ["20240216", 49400, 206802, 49450, 50500, 48900], ["20240219", 48800, 160727, 49400, 50300, 48550], ["20240220", 47550, 203106, 48800, 49300, 47100], ["20240221", 47150, 145623, 47900, 47900, 46900], ["20240222", 47000, 98292, 47600, 47700, 46850], ["20240223", 46800, 121395, 47550, 47550, 46600], ["20240226", 46600, 85670, 47300, 47350, 46450], ["20240227", 46400, 110312, 46600, 47000, 46000], ["20240228", 45650, 157635, 46750, 46900, 45600], ["20240229", 44050, 248720, 45400, 45750, 44050], ["20240304", 44150, 124627, 44950, 45350, 44150], ["20240305", 42550, 247999, 43900, 44450, 42300], ["20240306", 40150, 3668299, 41250, 41800, 39550], ["20240307", 40300, 261763, 39850, 40700, 39400], ["20240308", 40850, 292034, 40850, 41600, 40450], ["20240311", 41000, 174188, 40500, 41300, 39900], ["20240312", 41100, 194168, 41000, 41500, 40250], ["20240313", 40700, 193718, 41500, 41500, 40400], ["20240314", 41450, 422321, 40750, 41550, 40700], ["20240315", 39950, 331133, 41200, 41200, 39800], ["20240318", 39650, 168304, 40100, 40300, 39550], ["20240319", 38500, 347840, 39350, 39600, 38350], ["20240320", 38500, 261696, 38900, 39050, 38050], ["20240321", 39500, 287646, 39250, 39800, 39100], ["20240322", 39400, 180060, 39150, 39850, 39000], ["20240325", 39250, 124420, 39400, 39450, 38800], ["20240326", 39200, 207306, 39550, 39800, 39100], ["20240327", 39500, 131803, 38700, 39700, 38550], ["20240328", 38900, 183355, 39550, 39900, 38900], ["20240329", 38500, 178669, 38800, 39250, 38250], ["20240401", 39100, 139740, 38700, 39350, 38650], ["20240402", 38050, 257850, 38600, 38900, 37850], ["20240403", 37650, 153632, 38100, 38100, 37550], ["20240404", 37250, 136195, 37900, 38150, 37200], ["20240405", 36700, 181144, 36850, 37350, 36700], ["20240408", 36900, 218220, 36550, 37250, 35900], ["20240409", 36950, 205501, 37250, 38200, 36850], ["20240411", 35500, 354945, 36400, 36800, 35500], ["20240412", 34800, 268886, 35500, 35600, 34800], ["20240415", 34200, 217416, 34000, 34550, 33600], ["20240416", 33250, 235103, 33900, 34200, 33150], ["20240417", 32700, 200624, 33500, 33800, 32600], ["20240418", 33750, 284212, 32700, 33850, 32700], ["20240419", 33200, 276026, 33200, 33450, 32450], ["20240422", 33850, 191948, 33900, 34050, 33300], ["20240423", 33850, 168485, 33700, 34650, 33650], ["20240424", 34100, 125914, 34150, 34500, 33950], ["20240425", 33450, 206055, 33800, 33800, 33150], ["20240426", 33750, 135360, 33800, 33900, 33400], ["20240429", 35100, 223784, 34050, 35300, 33850], ["20240430", 35300, 144578, 34950, 35500, 34850], ["20240502", 34950, 110713, 34950, 35400, 34550], ["20240503", 35800, 249039, 35200, 36100, 35200], ["20240507", 35900, 509017, 36250, 37150, 34800], ["20240508", 35950, 331379, 36000, 37400, 35850], ["20240509", 35800, 562836, 35950, 36400, 35650], ["20240510", 35850, 157343, 36150, 36600, 35400], ["20240513", 35600, 108039, 36150, 36150, 35350], ["20240514", 35650, 76695, 35600, 35950, 35400], ["20240516", 35000, 341057, 36450, 36450, 34450], ["20240517", 34450, 151655, 34550, 35000, 34400], ["20240520", 33650, 351129, 34000, 34300, 33350], ["20240521", 33750, 135961, 33200, 33850, 33200], ["20240522", 33450, 135805, 33650, 33750, 33300], ["20240523", 33300, 202500, 33300, 33850, 32950], ["20240524", 32150, 452333, 32750, 33200, 31700], ["20240527", 33600, 265166, 32100, 33650, 32050], ["20240528", 32700, 197126, 33600, 33600, 32700], ["20240529", 32200, 197270, 32300, 32550, 31550], ["20240530", 32100, 542135, 34000, 34000, 31100], ["20240531", 31000, 2321486, 32400, 32850, 31000], ["20240603", 30900, 552550, 31200, 32000, 30900], ["20240604", 30450, 330669, 30750, 31050, 30400], ["20240605", 30750, 320103, 30600, 31400, 30150], ["20240607", 30600, 324140, 30750, 31150, 30350], ["20240610", 29900, 368884, 30350, 30500, 29900], ["20240611", 30600, 266013, 29950, 30900, 29900], ["20240612", 30100, 303303, 30300, 30800, 29850], ["20240613", 29400, 1600837, 30300, 30750, 29250], ["20240614", 28650, 451809, 29450, 29700, 28600], ["20240617", 28500, 249924, 28650, 29050, 28300], ["20240618", 28250, 197125, 28500, 28650, 28200], ["20240619", 28250, 237580, 28300, 28500, 28050], ["20240620", 28200, 212122, 28350, 28800, 28200], ["20240621", 28150, 548062, 28400, 28900, 28150], ["20240624", 27300, 336219, 28250, 28250, 27300], ["20240625", 27250, 240384, 27400, 27600, 27050], ["20240626", 27150, 190100, 27000, 27750, 26800], ["20240627", 26350, 363993, 26900, 27100, 26100], ["20240628", 26900, 224656, 26600, 27100, 26400], ["20240701", 27200, 178782, 26600, 27450, 26300], ["20240702", 26500, 145283, 27000, 27500, 26450], ["20240703", 26750, 205460, 26600, 27400, 26600], ["20240704", 26450, 128821, 26900, 27100, 26300], ["20240705", 26950, 209188, 26550, 27450, 26550], ["20240708", 27250, 158261, 27000, 27450, 26600], ["20240709", 28200, 634233, 27300, 29100, 27250], ["20240710", 28650, 276659, 28250, 28750, 27950], ["20240711", 27750, 292146, 29000, 29000, 27750], ["20240712", 28800, 670644, 28000, 29900, 27900], ["20240715", 28100, 199632, 29100, 29150, 28100], ["20240716", 27000, 379718, 28250, 28350, 26850], ["20240717", 28350, 292042, 27000, 28450, 27000], ["20240718", 27450, 194787, 27950, 28100, 27100], ["20240719", 27750, 155517, 27450, 27900, 27150], ["20240722", 26900, 175660, 27500, 27600, 26800], ["20240723", 24800, 1354653, 26650, 28600, 24700], ["20240724", 24900, 369869, 24800, 25650, 24450], ["20240725", 25750, 408896, 24700, 26250, 24550], ["20240726", 26000, 226843, 25650, 26100, 25100], ["20240729", 26150, 113724, 26000, 26350, 25600], ["20240730", 25050, 329346, 25850, 26050, 24850], ["20240731", 25250, 136447, 25000, 25250, 24650], ["20240801", 25750, 155032, 25200, 25750, 25200], ["20240802", 25150, 197213, 25200, 25650, 25000], ["20240805", 22600, 454353, 24600, 24850, 21950], ["20240806", 24100, 463744, 22600, 24650, 22500], ["20240807", 24800, 261950, 23800, 25550, 23750], ["20240808", 25400, 306421, 24600, 25700, 24450], ["20240809", 24300, 278111, 25650, 25700, 24150], ["20240812", 24950, 140474, 24300, 25000, 24300], ["20240813", 23550, 607620, 24500, 24550, 22800], ["20240814", 24100, 282384, 23400, 24300, 23200], ["20240816", 23900, 208235, 24250, 24500, 23800], ["20240819", 23850, 119494, 23700, 24150, 23550], ["20240820", 23900, 112052, 24050, 24150, 23700], ["20240821", 24000, 115735, 23700, 24250, 23700], ["20240822", 25100, 401212, 24000, 25300, 24000], ["20240823", 24600, 287669, 24800, 24900, 24050], ["20240826", 25500, 293155, 24500, 25550, 24500], ["20240827", 25400, 168915, 25450, 26050, 25150], ["20240828", 24600, 213278, 25400, 25600, 24500], ["20240829", 24950, 194867, 24500, 25200, 24000], ["20240830", 25150, 131698, 25200, 25400, 24950], ["20240902", 24650, 146518, 25150, 25150, 24600], ["20240903", 24550, 100009, 24550, 25250, 24550], ["20240904", 22850, 435753, 23900, 24000, 22800], ["20240905", 23450, 204642, 23000, 23750, 22950], ["20240906", 23100, 173180, 23400, 23500, 22650], ["20240909", 22850, 208807, 22450, 23100, 21950], ["20240910", 23150, 135338, 23000, 23350, 22850], ["20240911", 23050, 158148, 23100, 23400, 22900], ["20240912", 23900, 272879, 23150, 23900, 22950], ["20240913", 24350, 141011, 24150, 24450, 23700], ["20240919", 24350, 131775, 24750, 24850, 23900], ["20240920", 23800, 183784, 24650, 24850, 23700], ["20240923", 24000, 91116, 23900, 24350, 23650], ["20240924", 24550, 165709, 24050, 24550, 24000], ["20240925", 24600, 197911, 24900, 25100, 24600], ["20240926", 25400, 177616, 24650, 25450, 24500], ["20240927", 24900, 175931, 25400, 25450, 24900], ["20240930", 24400, 228759, 25250, 25800, 24250], ["20241002", 23300, 458982, 23900, 24000, 22850], ["20241004", 23900, 308783, 23300, 23950, 23000], ["20241007", 24450, 240732, 23750, 24800, 23400], ["20241008", 25000, 292463, 24300, 25300, 24000], ["20241010", 24650, 284618, 25350, 25350, 24450], ["20241011", 24700, 110897, 24700, 25150, 24400], ["20241014", 24750, 107587, 24700, 25000, 24500], ["20241015", 24900, 163751, 24800, 25350, 24800], ["20241016", 24700, 179212, 24700, 25450, 24600], ["20241017", 24500, 105545, 24900, 25250, 24500], ["20241018", 24900, 135723, 24650, 25100, 24600], ["20241021", 26000, 503079, 25000, 26400, 24900], ["20241022", 24150, 448688, 26000, 26050, 24100], ["20241023", 24100, 154954, 24250, 24650, 23900], ["20241024", 23800, 136345, 23950, 24200, 23650], ["20241025", 23050, 209310, 23800, 23900, 22850], ["20241028", 24400, 209670, 22900, 24400, 22900], ["20241029", 24400, 111323, 24400, 24450, 23950], ["20241030", 24000, 142179, 24400, 24900, 23900], ["20241031", 24550, 236547, 23600, 24650, 23300], ["20241101", 23800, 131691, 24200, 24200, 23700], ["20241104", 24250, 141262, 23900, 24250, 23700], ["20241105", 24450, 233009, 24050, 25000, 23850], ["20241106", 24550, 223753, 24600, 25250, 24200], ["20241107", 25450, 340221, 24550, 25500, 24250], ["20241108", 24550, 216610, 25150, 25550, 24500], ["20241111", 23100, 295280, 24500, 24500, 23100], ["20241112", 22300, 328917, 23050, 23300, 22200], ["20241113", 21700, 237705, 22100, 22300, 21600], ["20241114", 22350, 378406, 21800, 22750, 21700], ["20241115", 21900, 231085, 22500, 22500, 21200], ["20241118", 22650, 177026, 21700, 22900, 21650], ["20241119", 22700, 98968, 22250, 23000, 22250], ["20241120", 22700, 127825, 22800, 23000, 22450], ["20241121", 22700, 104989, 22600, 23000, 22350], ["20241122", 23600, 285542, 22900, 24100, 22650], ["20241125", 23450, 828847, 23800, 23950, 23450], ["20241126", 23450, 123617, 23450, 23650, 23000], ["20241127", 24050, 300960, 23350, 24450, 23300], ["20241128", 24250, 168275, 23950, 24850, 23900], ["20241129", 24750, 243346, 24400, 24900, 23550], ["20241202", 26800, 2181029, 25000, 28350, 24850], ["20241203", 26900, 664642, 27500, 27550, 26500], ["20241204", 32950, 7524169, 26100, 33200, 25600], ["20241205", 28600, 3335738, 31650, 32000, 28350], ["20241206", 30350, 8161082, 29150, 32300, 27850], ["20241209", 30600, 3683795, 29100, 32250, 28800], ["20241210", 30300, 2855620, 30900, 32600, 30000], ["20241211", 30400, 1576861, 30600, 31300, 29400], ["20241212", 30300, 1549020, 30650, 30700, 29150], ["20241213", 33450, 3634849, 30150, 33650, 29950], ["20241216", 30600, 2336161, 33850, 34400, 30500], ["20241217", 29400, 1010713, 30600, 30800, 29350], ["20241218", 28900, 699440, 29250, 30000, 28550], ["20241219", 26750, 1373306, 27450, 27800, 26500], ["20241220", 26700, 622971, 26750, 27200, 26150], ["20241223", 27000, 390847, 26800, 27300, 26350], ["20241224", 26700, 229271, 27000, 27250, 26650], ["20241226", 25950, 356980, 26750, 26900, 25800], ["20241227", 26550, 457439, 26000, 27050, 25850], ["20241230", 26250, 219356, 26350, 26800, 26000], ["20250102", 26100, 273032, 26600, 26650, 25700], ["20250103", 27100, 736222, 26100, 27950, 26100], ["20250106", 27300, 453634, 27100, 27400, 26500], ["20250107", 27600, 273736, 27300, 27750, 27200], ["20250108", 27550, 221228, 27150, 27900, 27150], ["20250109", 27000, 401849, 27400, 27600, 27000], ["20250110", 27400, 224658, 27200, 27550, 26800], ["20250113", 26450, 282982, 27000, 27900, 26450], ["20250114", 27350, 210800, 26550, 27500, 26250], ["20250115", 27350, 678017, 28150, 28800, 27250], ["20250116", 27050, 268987, 28000, 28000, 26950], ["20250117", 25700, 517695, 26800, 27050, 25700], ["20250120", 25650, 174251, 25900, 26000, 25500], ["20250121", 25600, 149046, 25750, 26000, 25450], ["20250122", 25550, 134595, 25800, 25850, 25450], ["20250123", 25250, 181705, 25650, 25800, 25200], ["20250124", 25850, 199026, 25350, 26100, 25350], ["20250131", 27000, 432985, 26150, 27150, 25850], ["20250203", 27650, 664966, 26400, 27700, 26050], ["20250204", 29250, 3559932, 27900, 31600, 27250], ["20250205", 31950, 3185838, 29250, 33200, 29250], ["20250206", 32250, 852934, 31950, 32350, 31400], ["20250207", 32050, 505499, 32100, 32550, 31650], ["20250210", 31850, 538623, 32250, 32850, 31700], ["20250211", 32300, 465854, 31850, 32800, 31800], ["20250212", 32200, 279921, 32550, 32600, 31800], ["20250213", 30950, 680615, 31850, 32600, 30450], ["20250214", 30400, 278052, 31050, 31300, 30150], ["20250217", 32250, 433665, 30400, 32350, 30050], ["20250218", 31800, 226236, 32050, 32700, 31450], ["20250219", 32400, 323503, 31700, 33000, 31400], ["20250220", 32050, 352193, 32200, 33800, 31900], ["20250221", 31800, 131974, 32200, 32500, 31750], ["20250224", 31950, 191722, 31700, 32600, 30900], ["20250225", 31750, 179329, 31850, 32450, 31350], ["20250226", 34800, 1747179, 31750, 35200, 31750], ["20250227", 33950, 549015, 34650, 35100, 33600], ["20250228", 34250, 702958, 33400, 34300, 33050], ["20250304", 30650, 968689, 33500, 33900, 30250], ["20250305", 30950, 278767, 30500, 31600, 30500], ["20250306", 32800, 520575, 31050, 33200, 31050], ["20250307", 31350, 272705, 32300, 32450, 31350], ["20250310", 31750, 286953, 30900, 32300, 30500], ["20250311", 30800, 244892, 30500, 31100, 30350], ["20250312", 31100, 141812, 30800, 31200, 30350], ["20250313", 30600, 285272, 31350, 31950, 30550], ["20250314", 30650, 226467, 30500, 31350, 30250], ["20250317", 31600, 196348, 30700, 31600, 30200], ["20250318", 32800, 507808, 31800, 33750, 31600], ["20250319", 32400, 168476, 32600, 33050, 32300], ["20250320", 32000, 224909, 32600, 33200, 31900], ["20250321", 32050, 201322, 31650, 32100, 31250], ["20250324", 30650, 324587, 32050, 32150, 30400], ["20250325", 30350, 232297, 30750, 31050, 29950], ["20250326", 30400, 405740, 30350, 30800, 29050], ["20250327", 30150, 203396, 30050, 30800, 29800], ["20250328", 30150, 185023, 30150, 30700, 29700], ["20250331", 28600, 272989, 29400, 29800, 28400], ["20250401", 30750, 432134, 29000, 31350, 28700], ["20250402", 29900, 193409, 31050, 31050, 29600], ["20250403", 30550, 289930, 29200, 31000, 29100], ["20250404", 30000, 777208, 30400, 32450, 29400], ["20250407", 29150, 373802, 28550, 29550, 26750], ["20250408", 27750, 366507, 29800, 30000, 27650], ["20250409", 26700, 195524, 27150, 28000, 26350], ["20250410", 27950, 345861, 28100, 28350, 27450], ["20250411", 28550, 170702, 27500, 28550, 27350], ["20250414", 28600, 152285, 28800, 29100, 28200], ["20250415", 28800, 198539, 28500, 29100, 28400], ["20250416", 28550, 89273, 29050, 29100, 28400], ["20250417", 29750, 239430, 28600, 29800, 28400], ["20250418", 29950, 109280, 29750, 30050, 29450], ["20250421", 30100, 96670, 29750, 30150, 29650], ["20250422", 30050, 103752, 30000, 30600, 29650], ["20250423", 30500, 127774, 30450, 30550, 29900], ["20250424", 30450, 96103, 30500, 30650, 30200], ["20250425", 29800, 235480, 30600, 30600, 29200], ["20250428", 30500, 233922, 29850, 31050, 29650], ["20250429", 31150, 185398, 30400, 31750, 30300], ["20250430", 31650, 265196, 30900, 32250, 30850], ["20250502", 31550, 127474, 31350, 31950, 31000], ["20250507", 31500, 279080, 32050, 32900, 31250], ["20250508", 29700, 809705, 31750, 31800, 29400], ["20250509", 29400, 222396, 29750, 30100, 29350], ["20250512", 29500, 191721, 29600, 29850, 29300], ["20250513", 29650, 213317, 29600, 29700, 29150], ["20250514", 30200, 279765, 29650, 30350, 29450], ["20250515", 29750, 85840, 30050, 30150, 29550], ["20250516", 29550, 83185, 29750, 30050, 29350], ["20250519", 29300, 108803, 29350, 29950, 28800], ["20250520", 29050, 120186, 29550, 29600, 28900], ["20250521", 29700, 176027, 29050, 30250, 29050], ["20250522", 30300, 197238, 29550, 30400, 29500], ["20250523", 30800, 137901, 30000, 30850, 30000], ["20250526", 32100, 282041, 30850, 32250, 30650], ["20250527", 35950, 1389212, 31800, 36250, 31800], ["20250528", 38900, 1376243, 35400, 39550, 35250], ["20250529", 39100, 379004, 37750, 39100, 36800], ["20250530", 37850, 324968, 39000, 39050, 37300], ["20250602", 38150, 236086, 38050, 38500, 37150], ["20250604", 37300, 366439, 39300, 39800, 37050], ["20250605", 38100, 361202, 37200, 39200, 37200], ["20250609", 49500, 2037710, 41000, 49500, 40500], ["20250610", 57400, 5144110, 58200, 58400, 53000], ["20250611", 59100, 3658325, 54600, 61500, 53700], ["20250612", 56700, 1264652, 57700, 59000, 56300], ["20250613", 60400, 2697452, 63900, 64600, 59400], ["20250616", 61400, 2578294, 60500, 62750, 58100], ["20250617", 57900, 2305884, 62500, 62800, 54300], ["20250618", 60800, 1872764, 57600, 60900, 56500], ["20250619", 61300, 2729586, 64000, 66200, 60000], ["20250620", 79600, 6866762, 62000, 79600, 60000], ["20250623", 92000, 13439046, 80500, 99400, 78100], ["20250624", 92000, 0, 0, 0, 0], ["20250625", 93800, 12214811, 96000, 114000, 92000], ["20250626", 93800, 0, 0, 0, 0], ["20250630", 76700, 3927621, 82500, 83400, 75400], ["20250701", 76700, 4305804, 77200, 84200, 74400], ["20250702", 77400, 2743565, 79200, 81300, 75000], ["20250703", 77000, 2467267, 76300, 82700, 75200], ["20250704", 79100, 1418638, 79200, 79900, 76600], ["20250707", 79700, 3069400, 79500, 84400, 79100], ["20250708", 82000, 1951568, 81500, 82300, 77600], ["20250709", 85000, 2282317, 82200, 86300, 80300], ["20250710", 86700, 2047825, 85400, 88000, 82200], ["20250711", 79600, 2391994, 85100, 88000, 79100], ["20250714", 69700, 3550335, 77800, 77800, 69200], ["20250715", 67300, 2824099, 68000, 70900, 66000], ["20250716", 67300, 2410639, 65900, 69600, 64300], ["20250717", 57700, 10359907, 68900, 69000, 57300], ["20250718", 58900, 3210354, 58900, 61200, 58300], ["20250721", 56900, 1697610, 59300, 59500, 56300], ["20250722", 58500, 2473364, 57000, 60300, 55900], ["20250723", 59000, 914744, 58400, 59200, 56500], ["20250724", 58800, 744725, 59600, 59600, 57200], ["20250725", 65100, 3718870, 58800, 65300, 58700], ["20250728", 65400, 1583393, 68700, 68800, 64300], ["20250729", 64200, 956742, 66100, 66100, 63400], ["20250730", 64000, 656439, 64500, 65400, 63300], ["20250731", 64100, 686762, 63500, 64400, 60300], ["20250801", 60800, 659319, 62800, 63200, 60100], ["20250804", 61800, 934802, 59900, 63700, 59800], ["20250805", 61800, 1134863, 63300, 64800, 60600], ["20250806", 62400, 1373746, 64700, 64800, 59800], ["20250807", 66100, 2190463, 62700, 66800, 62400], ["20250808", 63800, 829782, 65500, 65500, 63500], ["20250811", 63900, 490508, 64200, 64200, 62300], ["20250812", 63800, 804591, 64500, 66000, 63500], ["20250813", 64200, 686299, 65500, 65800, 63600], ["20250814", 65900, 660638, 63700, 66000, 63200], ["20250818", 65400, 439042, 66000, 66100, 64500], ["20250819", 67500, 1814653, 66500, 69400, 64900], ["20250820", 64300, 1196756, 65000, 65700, 60600], ["20250821", 62100, 851142, 64000, 65300, 61400], ["20250822", 62800, 586405, 61800, 64500, 61800], ["20250825", 63400, 427810, 63200, 63500, 61800], ["20250826", 60400, 1464369, 62600, 62700, 60400], ["20250828", 60200, 414365, 59700, 60600, 58800], ["20250829", 59800, 279858, 60500, 60700, 59100], ["20250901", 58200, 492711, 57400, 58800, 56900], ["20250902", 57800, 588173, 58100, 59000, 55700], ["20250903", 52000, 6516548, 56800, 56800, 51500], ["20250904", 51500, 922262, 52200, 52600, 50900], ["20250905", 51400, 811684, 52000, 52000, 50800], ["20250908", 51600, 647961, 51500, 52500, 51200], ["20250909", 52300, 748228, 51800, 52500, 51200], ["20250910", 53100, 834909, 53000, 53500, 52300], ["20250911", 52900, 855794, 53600, 53700, 52700], ["20250912", 55600, 1909039, 54800, 56900, 54100], ["20250915", 54400, 413444, 55100, 55100, 54200], ["20250916", 54500, 400699, 55100, 55100, 54100], ["20250917", 54200, 279809, 54500, 54500, 53300], ["20250918", 55000, 516831, 54200, 55300, 54000], ["20250919", 56500, 1280822, 55000, 56800, 54800], ["20250922", 56500, 545911, 57100, 57400, 55600], ["20250923", 55200, 524309, 56400, 56700, 54500], ["20250924", 54600, 488405, 55400, 55800, 53800], ["20250925", 55500, 802787, 54300, 55600, 53500], ["20250926", 53000, 1048324, 54600, 54600, 52500], ["20250929", 54300, 642324, 52400, 55200, 52200], ["20250930", 53800, 276433, 55000, 55000, 53500], ["20251001", 53100, 320189, 53300, 54800, 53000], ["20251002", 52500, 582340, 53500, 53800, 52000], ["20251010", 52800, 586816, 52700, 53900, 52200], ["20251013", 51900, 738368, 51100, 52000, 50600], ["20251014", 51200, 604260, 52000, 52100, 50600], ["20251015", 51800, 381616, 51400, 52200, 50900], ["20251016", 51500, 423612, 51700, 52400, 50900], ["20251017", 50400, 413268, 51000, 51200, 50200], ["20251020", 51100, 344934, 50300, 51200, 49900], ["20251021", 53100, 1913835, 51500, 54800, 51300], ["20251023", 52600, 534383, 53300, 53600, 52300], ["20251024", 52200, 372040, 53100, 53400, 52000], ["20251027", 53300, 603905, 52900, 53900, 52800], ["20251028", 53400, 530217, 54000, 54600, 53000], ["20251029", 53700, 985803, 53200, 54700, 52700], ["20251030", 52400, 571468, 53600, 53700, 52100], ["20251031", 52300, 361036, 52200, 52900, 52000], ["20251103", 51800, 535328, 52700, 53500, 51500], ["20251104", 51500, 518914, 52000, 52700, 51200], ["20251105", 50800, 870424, 51600, 51700, 49600], ["20251106", 51200, 420545, 51700, 52000, 50300], ["20251107", 50700, 440060, 50500, 51800, 50000], ["20251110", 51500, 426605, 51100, 52600, 50700], ["20251111", 52000, 511735, 51900, 53000, 51600], ["20251112", 53500, 628681, 52500, 54300, 52400], ["20251113", 53900, 448981, 53600, 54000, 52800], ["20251114", 52000, 336234, 52400, 53200, 51700], ["20251117", 51500, 385201, 52200, 52300, 50600], ["20251118", 50400, 670944, 51000, 52000, 49950], ["20251119", 49900, 505777, 50100, 51100, 48900], ["20251120", 50000, 198485, 50300, 50500, 49650], ["20251121", 49200, 292590, 48700, 49700, 48650], ["20251124", 50000, 266744, 50300, 50300, 49300], ["20251125", 49400, 375555, 50000, 50400, 48800], ["20251126", 50200, 408308, 49650, 51600, 49100], ["20251128", 49600, 292910, 49750, 49750, 48900], ["20251201", 49150, 386819, 49900, 50500, 48450], ["20251202", 48500, 415970, 49050, 49050, 47950], ["20251203", 49250, 363405, 48650, 49800, 48550], ["20251204", 48400, 266686, 49300, 49300, 48100], ["20251205", 48500, 200970, 48200, 48600, 48050], ["20251208", 48900, 292835, 48650, 49000, 48050], ["20251209", 48350, 216358, 48650, 48800, 48250], ["20251210", 47800, 773093, 48400, 48450, 47300], ["20251211", 47150, 1112201, 47800, 48100, 47000], ["20251212", 47400, 416397, 47200, 47400, 46250], ["20251215", 46800, 301769, 46850, 47550, 46500], ["20251216", 45100, 396741, 46800, 46800, 45050], ["20251217", 44900, 289388, 45100, 45300, 44450], ["20251218", 43900, 308804, 44000, 44400, 43650], ["20251219", 45900, 283143, 44200, 45900, 43850], ["20251222", 47850, 434889, 46050, 48050, 45800], ["20251223", 49050, 494490, 48000, 49400, 47300], ["20251224", 49400, 216417, 48850, 49650, 48300], ["20251226", 48150, 278272, 49700, 49850, 47850], ["20251229", 49950, 367054, 47700, 50400, 47600], ["20251230", 49100, 160960, 49850, 50300, 49000], ["20260102", 50800, 362333, 49250, 51100, 48300], ["20260105", 51100, 354262, 51300, 51500, 50100], ["20260106", 51400, 1604568, 51200, 52200, 50800], ["20260107", 48450, 597310, 52000, 52000, 47750], ["20260108", 48050, 354275, 48500, 48750, 47200], ["20260109", 49250, 322830, 48400, 49800, 48350], ["20260112", 48600, 324239, 49300, 49300, 48000], ["20260113", 50800, 506774, 49000, 51200, 48400], ["20260114", 50500, 350087, 50900, 51100, 49200], ["20260115", 49700, 318465, 50300, 50400, 49200], ["20260116", 48600, 291622, 49850, 50200, 48500], ["20260119", 48000, 274492, 48350, 48400, 47200], ["20260120", 53800, 2584540, 48100, 56000, 48050], ["20260121", 50100, 903014, 52000, 52800, 49600], ["20260122", 52200, 878800, 50700, 52600, 49300], ["20260123", 67800, 12526579, 53000, 67800, 52900], ["20260126", 70900, 7821328, 77900, 79200, 68000], ["20260127", 68800, 4269240, 68600, 73700, 66200], ["20260128", 65400, 3536718, 70000, 70100, 62800], ["20260129", 64800, 2220114, 63900, 65500, 61600], ["20260130", 63400, 1018924, 65200, 65300, 63200], ["20260202", 63500, 1493760, 65200, 66500, 62600], ["20260203", 66800, 1750169, 65500, 68500, 63600], ["20260204", 68600, 1583652, 66000, 69300, 65100], ["20260205", 67800, 1722344, 70200, 71000, 67500], ["20260206", 64900, 913932, 65200, 66500, 63000], ["20260209", 63600, 1122278, 65900, 67400, 63000], ["20260210", 62200, 804282, 63500, 63900, 61400], ["20260211", 61700, 962328, 61600, 62600, 59200], ["20260212", 63700, 917467, 64500, 64600, 61900], ["20260213", 62500, 550852, 62200, 64500, 61400], ["20260219", 64700, 573580, 64000, 65000, 63200], ["20260220", 67400, 1329367, 65100, 70000, 64700], ["20260223", 66500, 743819, 69400, 69400, 66200], ["20260224", 66400, 425958, 67300, 67500, 65400], ["20260225", 64100, 593917, 65600, 65700, 63400], ["20260226", 68300, 3083724, 69500, 73300, 68000], ["20260227", 66900, 877534, 69800, 70300, 66200], ["20260303", 62400, 997073, 65600, 69500, 62300], ["20260304", 52300, 966414, 59600, 60500, 52000], ["20260305", 59300, 850335, 56700, 61300, 56700], ["20260306", 61600, 615050, 58200, 62900, 58200], ["20260309", 59000, 411878, 58000, 59300, 56200], ["20260310", 59200, 468942, 61800, 61900, 58500], ["20260311", 60300, 472122, 59700, 62300, 59300], ["20260312", 59000, 462578, 59500, 60500, 58500], ["20260313", 58200, 269938, 57200, 59000, 56600], ["20260316", 57500, 214923, 58100, 58800, 56900], ["20260317", 60100, 439788, 58800, 61900, 58600], ["20260318", 61000, 386902, 61000, 61500, 59700], ["20260319", 60200, 245673, 59300, 60900, 58900], ["20260320", 64300, 946399, 60400, 64300, 60200], ["20260323", 59500, 460659, 61500, 61900, 59300], ["20260324", 53900, 1046481, 61300, 61600, 53500], ["20260325", 54000, 510713, 55000, 55100, 53100], ["20260326", 52500, 399766, 54100, 54300, 52000], ["20260327", 53500, 432141, 50600, 53600, 50000], ["20260330", 50800, 373827, 50700, 51100, 50100], ["20260331", 48850, 353718, 49850, 50300, 48200], ["20260401", 50900, 273417, 50400, 51300, 49900], ["20260402", 47150, 467329, 51800, 51800, 46750], ["20260403", 47900, 231541, 48150, 48500, 47200], ["20260406", 49800, 680189, 48250, 51800, 48150], ["20260407", 49050, 258743, 49850, 50600, 48650], ["20260408", 52500, 362802, 51100, 53100, 50700], ["20260409", 52800, 236575, 51700, 52800, 51400], ["20260410", 53100, 225151, 52600, 53500, 52200], ["20260413", 51300, 152225, 51500, 52300, 51200], ["20260414", 53000, 242278, 53100, 53700, 52700], ["20260415", 54400, 472002, 54400, 55600, 54000], ["20260416", 55600, 324481, 55900, 56100, 54400], ["20260417", 56700, 444750, 55600, 58000, 55400], ["20260420", 56500, 348320, 56200, 58500, 55800], ["20260421", 57000, 226277, 57500, 57800, 56300], ["20260422", 56800, 248984, 56300, 57200, 55400], ["20260423", 56100, 452093, 58400, 58600, 55200], ["20260424", 55300, 233481, 55700, 55800, 54900], ["20260427", 54900, 211204, 55200, 55700, 54700], ["20260428", 55300, 217936, 55000, 56100, 54700], ["20260429", 56600, 233260, 55500, 56800, 54900], ["20260430", 55700, 196818, 56500, 57000, 55300], ["20260504", 56000, 247354, 56500, 57000, 55700], ["20260506", 63300, 2815022, 59500, 64200, 55600], ["20260507", 57800, 1258135, 61800, 61800, 56500], ["20260508", 57000, 381745, 57000, 58400, 56500], ["20260511", 59400, 833383, 57200, 61400, 56200], ["20260512", 57600, 905531, 61800, 63000, 55700], ["20260513", 51100, 1017134, 57500, 57800, 50100], ["20260514", 57800, 722889, 51300, 57800, 50900], ["20260515", 51100, 751368, 55800, 55800, 50000], ["20260518", 49100, 297299, 49750, 50500, 47850], ["20260519", 47250, 290238, 48900, 49350, 46750], ["20260520", 45350, 324355, 47050, 47950, 44900], ["20260521", 47800, 237862, 45750, 48300, 45750], ["20260522", 50000, 212306, 48300, 50400, 48200], ["20260526", 48550, 266399, 50400, 50600, 48500], ["20260527", 46750, 290546, 47800, 48200, 46250], ["20260528", 45100, 319541, 45650, 46400, 43350], ["20260529", 46550, 390438, 45600, 47800, 45400], ["20260601", 47400, 509772, 47300, 49650, 46150], ["20260602", 46600, 252914, 46500, 47100, 45100], ["20260604", 46400, 191571, 45750, 47300, 45400], ["20260605", 45250, 243125, 46150, 47300, 44300], ["20260608", 42000, 248631, 41200, 43700, 41000], ["20260609", 44150, 269426, 41900, 44550, 41650], ["20260610", 42500, 235428, 43000, 44300, 41700], ["20260611", 44800, 579307, 41200, 44800, 40650], ["20260612", 44650, 360804, 45650, 46350, 44500], ["20260615", 45500, 151724, 45000, 46000, 44700], ["20260616", 46500, 309942, 45950, 48000, 45900], ["20260617", 46300, 230036, 46700, 48100, 45750], ["20260618", 46050, 207972, 46500, 47650, 46050], ["20260619", 44000, 267595, 45200, 45850, 43050], ["20260622", 42250, 164638, 43600, 44100, 42250], ["20260623", 38850, 335163, 41200, 42250, 38850], ["20260624", 39500, 316042, 38600, 40300, 37850], ["20260625", 40950, 348447, 39000, 42400, 39000], ["20260626", 38050, 318426, 39950, 40600, 36550], ["20260629", 41400, 233212, 37800, 41800, 37800], ["20260630", 41050, 157686, 41400, 41900, 40725], ["20260701", 41100, 160318, 41900, 42900, 40750], ["20260702", 40600, 219151, 40700, 42350, 39500], ["20260703", 40600, 206887, 40350, 40800, 38500], ["20260706", 39700, 164911, 40500, 41500, 39150], ["20260707", 39500, 161494, 39250, 40050, 38300], ["20260708", 38150, 251741, 38350, 39350, 37100], ["20260709", 37450, 289951, 37500, 38500, 36900], ["20260710", 38850, 163379, 37700, 39950, 37700], ["20260713", 39750, 211380, 39250, 40600, 39050], ["20260714", 37950, 180292, 39400, 39800, 37550], ["20260715", 40550, 275530, 39200, 41550, 39150], ["20260716", 40900, 187321, 40150, 41850, 39750], ["20260720", 39700, 136878, 39950, 40550, 39100], ["20260721", 40800, 198384, 40450, 41650, 39700], ["20260722", 41200, 202020, 41650, 43300, 41050], ["20260723", 43350, 594800, 40950, 46200, 40950], ["20260724", 41900, 159222, 42500, 43150, 41350], ["20260727", 44750, 329051, 42900, 45350, 42150], ["20260728", 41950, 258015, 42950, 44250, 41250], ["20260729", 39350, 317222, 42250, 42900, 38200], ["20260730", 39900, 242836, 37550, 41400, 37550], ["20260731", 42600, 186816, 41150, 42800, 41050], ["20260803", 42950, 142720, 41850, 43550, 41850], ["20260804", 43800, 591871, 43350, 44350, 41050], ["20260805", 41550, 896010, 44550, 46750, 41550], ["20260806", 41800, 226863, 42100, 42350, 40600], ["20260807", 42000, 238021, 41700, 42625, 41150], ["20260810", 44200, 459287, 42050, 44500, 41750], ["20260811", 44900, 337433, 44000, 46100, 43750], ["20260812", 43950, 169810, 44950, 45400, 43950], ["20260813", 44700, 307523, 44350, 44700, 43600], ["20260814", 45150, 267260, 44700, 46050, 44700], ["20260818", 42850, 177013, 44850, 45100, 42300], ["20260819", 41250, 143784, 41800, 42000, 40650], ["20260820", 44950, 580396, 43200, 46850, 43200], ["20260821", 42500, 675943, 45350, 46000, 41500], ["20260824", 44800, 479356, 42900, 46750, 42750], ["20260825", 46100, 515567, 44300, 47050, 43100], ["20260826", 46300, 244203, 45850, 47000, 44550], ["20260827", 46900, 393774, 46350, 49000, 46000], ["20260828", 47350, 225686, 47600, 48350, 46550], ["20260831", 46450, 1074913, 45400, 46450, 44100], ["20260901", 45900, 227816, 46800, 47300, 45150], ["20260902", 44750, 208942, 44450, 45400, 44100], ["20260903", 44800, 205004, 45050, 45950, 43750], ["20260904", 47300, 492081, 46550, 48200, 46150], ["20260907", 46750, 157969, 47050, 47250, 46350], ["20260908", 46500, 124310, 46800, 47200, 46250], ["20260909", 46950, 184321, 46000, 47100, 45200], ["20260910", 48450, 457727, 46200, 48900, 46050], ["20260911", 46250, 166807, 47150, 47200, 46150], ["20260914", 46900, 330819, 45450, 47750, 44650], ["20260915", 45750, 169141, 47550, 47750, 45400], ["20260916", 40500, 869108, 43450, 43500, 40200], ["20260917", 40000, 242676, 40550, 40800, 39900], ["20260918", 40250, 494919, 40950, 41250, 39700], ["20260921", 39900, 220038, 40750, 40800, 39800], ["20260922", 40950, 315263, 40550, 42150, 40550], ["20260923", 40650, 144107, 41250, 41300, 40300], ["20260928", 41150, 163365, 40550, 41450, 40200], ["20260929", 40100, 166148, 40800, 40900, 39750], ["20260930", 39850, 95104, 40300, 40500, 39850], ["20261001", 40050, 98260, 39550, 40100, 39300], ["20261002", 40150, 98054, 40200, 40450, 39700], ["20261006", 40450, 129341, 40500, 40800, 39950], ["20261007", 39600, 123426, 40250, 40450, 39500], ["20261008", 38450, 289276, 39350, 39400, 38200], ["20261012", 37800, 152151, 38000, 38650, 37550], ["20261013", 37500, 216001, 36900, 37600, 36100], ["20261014", 36250, 211692, 37350, 37950, 35700], ["20261015", 34550, 201563, 35050, 35200, 33900]], "breaks": [], "breaks_checked_from": "20211103", "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/377300.json", "page_url": "https://aikstockdata.com/s/377300", "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"}