{"schema_version": "1.0", "@type": "Dataset", "code": "001440", "name_ko": "대한전선", "name": "대한전선(001440) 일별 시세(종가·거래량·시가·고가·저가) 1664일", "as_of": "20261015", "period": {"from": "20200102", "to": "20261015"}, "count": 1664, "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": [["20200102", 636, 1541107, 620, 637, 618], ["20200103", 624, 1130194, 639, 648, 623], ["20200106", 611, 818869, 618, 619, 605], ["20200107", 613, 535888, 628, 628, 609], ["20200108", 594, 1215055, 611, 613, 589], ["20200109", 612, 443942, 603, 614, 603], ["20200110", 625, 670559, 612, 625, 612], ["20200113", 631, 1099714, 625, 639, 623], ["20200114", 621, 899720, 633, 635, 617], ["20200115", 630, 672806, 621, 633, 620], ["20200116", 629, 650124, 630, 635, 621], ["20200117", 625, 565974, 631, 633, 625], ["20200120", 623, 717301, 625, 629, 615], ["20200121", 630, 663515, 625, 634, 619], ["20200122", 630, 502312, 630, 630, 624], ["20200123", 630, 568101, 636, 636, 622], ["20200128", 613, 1685913, 617, 623, 604], ["20200129", 620, 969833, 610, 629, 608], ["20200130", 608, 1020679, 625, 625, 602], ["20200131", 599, 1011644, 608, 613, 596], ["20200203", 596, 1030027, 590, 602, 578], ["20200204", 604, 397481, 600, 607, 596], ["20200205", 608, 643459, 605, 614, 605], ["20200206", 616, 686526, 611, 621, 611], ["20200207", 624, 696302, 616, 626, 613], ["20200210", 623, 379729, 625, 626, 616], ["20200211", 618, 633463, 623, 624, 615], ["20200212", 618, 370806, 620, 623, 616], ["20200213", 613, 645700, 620, 620, 611], ["20200214", 608, 547991, 616, 617, 603], ["20200217", 607, 590935, 613, 613, 603], ["20200218", 606, 666888, 607, 610, 600], ["20200219", 601, 529980, 605, 607, 592], ["20200220", 599, 610192, 600, 602, 595], ["20200221", 590, 735296, 595, 598, 590], ["20200224", 563, 1757953, 580, 582, 563], ["20200225", 566, 510631, 558, 572, 558], ["20200226", 567, 851391, 552, 569, 552], ["20200227", 557, 763476, 567, 570, 553], ["20200228", 562, 3939569, 550, 609, 545], ["20200302", 567, 766803, 551, 576, 551], ["20200303", 571, 764234, 574, 580, 570], ["20200304", 591, 3827901, 572, 605, 572], ["20200305", 593, 984890, 597, 599, 587], ["20200306", 589, 552508, 593, 593, 580], ["20200309", 574, 937773, 590, 590, 566], ["20200310", 575, 798303, 561, 578, 561], ["20200311", 564, 762696, 588, 588, 562], ["20200312", 543, 1571969, 560, 563, 535], ["20200313", 514, 1933946, 435, 521, 435], ["20200316", 507, 970140, 514, 528, 498], ["20200317", 485, 1066810, 465, 503, 465], ["20200318", 474, 715635, 485, 495, 474], ["20200319", 405, 2428699, 473, 485, 395], ["20200320", 425, 1301188, 405, 427, 400], ["20200323", 408, 887666, 420, 420, 401], ["20200324", 420, 852874, 418, 420, 408], ["20200325", 449, 1340279, 433, 452, 430], ["20200326", 460, 1687309, 459, 472, 439], ["20200327", 476, 1603507, 464, 490, 464], ["20200330", 485, 900651, 465, 485, 449], ["20200331", 505, 1683251, 487, 521, 485], ["20200401", 501, 980763, 505, 515, 495], ["20200402", 501, 970887, 501, 505, 485], ["20200403", 507, 846278, 502, 514, 500], ["20200406", 514, 838696, 508, 516, 506], ["20200407", 548, 2526612, 524, 550, 515], ["20200408", 600, 5017707, 539, 612, 537], ["20200409", 609, 2052685, 600, 621, 598], ["20200410", 636, 4236171, 609, 641, 590], ["20200413", 648, 4146725, 637, 679, 637], ["20200414", 664, 3424800, 643, 672, 643], ["20200416", 661, 2328663, 664, 669, 641], ["20200417", 645, 2512245, 662, 670, 640], ["20200420", 648, 2194584, 644, 656, 627], ["20200421", 640, 2838857, 648, 650, 600], ["20200422", 653, 2623840, 628, 663, 620], ["20200423", 656, 1483675, 661, 664, 653], ["20200424", 643, 1134383, 656, 659, 643], ["20200427", 646, 885916, 650, 652, 642], ["20200428", 639, 1101322, 652, 652, 639], ["20200429", 645, 963489, 642, 649, 637], ["20200504", 650, 1131877, 640, 655, 633], ["20200506", 677, 2552620, 654, 681, 646], ["20200507", 690, 2464017, 680, 693, 677], ["20200508", 793, 29993983, 696, 840, 695], ["20200511", 802, 10758120, 800, 838, 769], ["20200512", 804, 3081500, 802, 816, 776], ["20200513", 797, 2120833, 796, 805, 784], ["20200514", 775, 2761075, 800, 800, 768], ["20200515", 758, 2557489, 780, 785, 745], ["20200518", 755, 1741533, 764, 767, 746], ["20200519", 758, 1938493, 768, 771, 752], ["20200520", 795, 8460981, 759, 830, 755], ["20200521", 779, 2385622, 788, 810, 776], ["20200522", 763, 2113420, 779, 779, 757], ["20200525", 760, 1073856, 764, 780, 753], ["20200526", 762, 1776851, 770, 770, 757], ["20200527", 796, 8303403, 784, 810, 770], ["20200528", 781, 4428977, 809, 827, 768], ["20200529", 771, 1414105, 780, 780, 762], ["20200601", 774, 1208579, 762, 783, 762], ["20200602", 783, 1615717, 769, 783, 766], ["20200603", 780, 1950762, 795, 795, 774], ["20200604", 793, 6163648, 787, 819, 785], ["20200605", 804, 2739950, 795, 809, 795], ["20200608", 799, 1746540, 806, 806, 793], ["20200609", 794, 1882068, 800, 800, 782], ["20200610", 781, 2680590, 788, 804, 776], ["20200611", 763, 1942322, 780, 780, 763], ["20200612", 738, 1747383, 712, 744, 712], ["20200615", 675, 3297998, 729, 734, 671], ["20200616", 710, 1425843, 690, 713, 687], ["20200617", 697, 1296385, 704, 705, 686], ["20200618", 693, 1017994, 684, 697, 681], ["20200619", 703, 1146810, 700, 703, 685], ["20200622", 686, 1295102, 699, 704, 684], ["20200623", 676, 1418719, 687, 693, 670], ["20200624", 682, 873689, 676, 688, 670], ["20200625", 670, 978707, 676, 676, 662], ["20200626", 666, 671832, 675, 677, 663], ["20200629", 653, 1192003, 662, 665, 650], ["20200630", 669, 885908, 651, 670, 651], ["20200701", 647, 1200782, 669, 672, 645], ["20200702", 654, 671198, 647, 655, 646], ["20200703", 658, 593432, 658, 659, 650], ["20200706", 675, 887914, 664, 678, 658], ["20200707", 675, 754399, 680, 680, 672], ["20200708", 668, 652349, 680, 680, 668], ["20200709", 661, 758051, 674, 674, 660], ["20200710", 642, 1434242, 667, 667, 637], ["20200713", 647, 651477, 645, 652, 637], ["20200714", 647, 400306, 650, 650, 640], ["20200715", 652, 676954, 650, 657, 647], ["20200716", 653, 799315, 657, 663, 645], ["20200717", 663, 645109, 655, 664, 653], ["20200720", 791, 33816020, 658, 828, 658], ["20200721", 797, 9467297, 823, 824, 761], ["20200722", 823, 8384191, 797, 834, 781], ["20200723", 829, 6801087, 838, 844, 804], ["20200724", 1030, 61410953, 829, 1070, 818], ["20200727", 976, 18708702, 1090, 1090, 960], ["20200728", 931, 10228360, 977, 984, 913], ["20200729", 904, 8306923, 929, 929, 881], ["20200730", 902, 7062863, 909, 937, 882], ["20200731", 801, 69066380, 900, 901, 797], ["20200803", 787, 32088046, 819, 888, 779], ["20200804", 760, 13000389, 788, 788, 751], ["20200805", 760, 7858269, 763, 783, 755], ["20200806", 765, 6242290, 765, 778, 757], ["20200807", 743, 7007841, 767, 771, 732], ["20200810", 725, 6056527, 745, 747, 717], ["20200811", 761, 8148570, 723, 765, 718], ["20200812", 741, 3340825, 751, 755, 730], ["20200813", 743, 2869897, 742, 750, 732], ["20200814", 729, 3742194, 746, 750, 724], ["20200818", 695, 5180165, 730, 735, 687], ["20200819", 705, 2832314, 702, 712, 691], ["20200820", 675, 4696407, 704, 704, 666], ["20200821", 686, 2226819, 678, 691, 671], ["20200824", 682, 1613851, 686, 690, 672], ["20200825", 706, 4368721, 686, 726, 684], ["20200826", 692, 2434825, 706, 709, 685], ["20200827", 683, 3528306, 695, 698, 669], ["20200828", 689, 2322942, 683, 696, 679], ["20200831", 691, 2225205, 686, 703, 686], ["20200901", 708, 3755457, 691, 722, 688], ["20200902", 708, 2244998, 712, 713, 700], ["20200903", 756, 9804143, 711, 770, 704], ["20200904", 840, 119908148, 729, 926, 706], ["20200907", 923, 116289586, 890, 1020, 876], ["20200908", 905, 41041640, 932, 939, 856], ["20200909", 898, 24291105, 877, 961, 877], ["20200910", 902, 9910679, 919, 919, 885], ["20200911", 891, 10965779, 905, 934, 888], ["20200914", 875, 7772641, 891, 898, 870], ["20200915", 882, 7634949, 876, 899, 862], ["20200916", 860, 5453582, 879, 893, 855], ["20200917", 832, 7529112, 864, 864, 825], ["20200918", 828, 4851123, 827, 849, 815], ["20200921", 805, 5493407, 828, 844, 789], ["20200922", 781, 5460223, 796, 805, 772], ["20200923", 777, 3478018, 784, 800, 753], ["20200924", 784, 11621507, 770, 852, 763], ["20200925", 796, 4600188, 785, 820, 783], ["20200928", 812, 3390544, 805, 820, 800], ["20200929", 809, 2697916, 820, 826, 798], ["20201005", 814, 2784697, 805, 819, 800], ["20201006", 807, 3198551, 814, 821, 796], ["20201007", 806, 2236745, 799, 807, 794], ["20201008", 804, 1927084, 810, 815, 802], ["20201012", 855, 7699531, 812, 862, 804], ["20201013", 843, 5950312, 863, 889, 840], ["20201014", 820, 3315174, 842, 843, 817], ["20201015", 825, 4328891, 813, 833, 804], ["20201016", 878, 117458548, 856, 995, 851], ["20201019", 871, 17376826, 890, 933, 870], ["20201020", 840, 7186513, 850, 864, 826], ["20201021", 877, 11109604, 841, 910, 830], ["20201022", 900, 14348428, 874, 925, 853], ["20201023", 891, 6189973, 903, 929, 883], ["20201026", 880, 4690111, 895, 909, 868], ["20201027", 872, 4137160, 870, 886, 864], ["20201028", 894, 6121764, 870, 906, 868], ["20201029", 873, 4316803, 880, 889, 865], ["20201030", 871, 3170856, 874, 893, 866], ["20201102", 869, 3404649, 872, 890, 866], ["20201103", 866, 2975521, 877, 878, 864], ["20201104", 864, 3983916, 870, 879, 860], ["20201105", 850, 7064152, 864, 874, 831], ["20201106", 845, 2936997, 854, 857, 841], ["20201109", 891, 10212263, 851, 894, 844], ["20201110", 889, 4137374, 893, 896, 874], ["20201111", 880, 4417025, 894, 894, 873], ["20201112", 883, 3485911, 880, 887, 866], ["20201113", 879, 2822824, 880, 881, 868], ["20201116", 927, 11161146, 875, 927, 871], ["20201117", 914, 10302627, 930, 938, 900], ["20201118", 908, 5430939, 918, 928, 901], ["20201119", 954, 18035416, 904, 957, 892], ["20201120", 1240, 281265461, 968, 1240, 960], ["20201123", 1265, 230097346, 1285, 1380, 1170], ["20201124", 1280, 66468328, 1275, 1325, 1205], ["20201125", 1240, 14994532, 1245, 1245, 1185], ["20201126", 1315, 13753899, 1235, 1315, 1235], ["20201127", 1550, 27624526, 1360, 1600, 1360], ["20201130", 1540, 23135965, 1575, 1710, 1430], ["20201201", 1455, 10968486, 1485, 1540, 1455], ["20201202", 1460, 9543363, 1485, 1485, 1425], ["20201203", 1420, 52411099, 1450, 1615, 1315], ["20201204", 1320, 29729786, 1435, 1445, 1300], ["20201207", 1345, 21415698, 1295, 1380, 1270], ["20201208", 1290, 13318123, 1360, 1365, 1280], ["20201209", 1320, 26485144, 1305, 1390, 1275], ["20201210", 1415, 63607154, 1320, 1490, 1300], ["20201211", 1420, 13869899, 1425, 1465, 1390], ["20201214", 1380, 10502921, 1415, 1420, 1370], ["20201215", 1410, 14757163, 1380, 1450, 1345], ["20201216", 1545, 107954207, 1440, 1630, 1405], ["20201217", 1510, 28342258, 1550, 1580, 1460], ["20201218", 1510, 17558330, 1520, 1560, 1480], ["20201221", 1525, 17059434, 1510, 1550, 1460], ["20201222", 1450, 12436607, 1530, 1535, 1420], ["20201223", 1350, 17111317, 1420, 1435, 1320], ["20201224", 1365, 10552491, 1330, 1430, 1325], ["20201228", 1300, 7684819, 1375, 1380, 1300], ["20201229", 1360, 4836746, 1305, 1360, 1305], ["20201230", 1370, 4516720, 1375, 1380, 1340], ["20210104", 1385, 7805607, 1370, 1415, 1335], ["20210105", 1365, 5897359, 1370, 1380, 1340], ["20210106", 1410, 29401257, 1370, 1505, 1370], ["20210107", 1395, 10472786, 1440, 1455, 1385], ["20210108", 1400, 9385884, 1415, 1440, 1375], ["20210111", 1375, 13494977, 1415, 1425, 1330], ["20210112", 1350, 5819816, 1380, 1390, 1330], ["20210113", 1360, 4195157, 1345, 1380, 1325], ["20210114", 1345, 3455199, 1360, 1370, 1335], ["20210115", 1330, 3503957, 1350, 1360, 1320], ["20210118", 1380, 12536335, 1320, 1420, 1285], ["20210119", 1390, 5018227, 1385, 1400, 1355], ["20210120", 1400, 8042233, 1390, 1440, 1385], ["20210121", 1385, 4392458, 1405, 1420, 1385], ["20210122", 1445, 20669239, 1385, 1475, 1375], ["20210125", 1315, 201057803, 1535, 1545, 1265], ["20210126", 1285, 41479423, 1320, 1325, 1210], ["20210127", 1250, 20323007, 1270, 1285, 1215], ["20210128", 1185, 14842165, 1210, 1225, 1180], ["20210129", 1105, 17223509, 1205, 1220, 1100], ["20210201", 1205, 20817539, 1115, 1240, 1080], ["20210202", 1220, 17321945, 1200, 1270, 1165], ["20210203", 1210, 8342546, 1230, 1240, 1190], ["20210204", 1205, 8184756, 1220, 1240, 1180], ["20210205", 1230, 12102748, 1215, 1250, 1190], ["20210208", 1220, 9342138, 1240, 1260, 1215], ["20210209", 1220, 4548168, 1225, 1235, 1205], ["20210210", 1270, 16629449, 1220, 1285, 1205], ["20210215", 1275, 8633290, 1300, 1300, 1250], ["20210216", 1325, 21523721, 1280, 1350, 1265], ["20210217", 1310, 8399550, 1325, 1335, 1280], ["20210218", 1285, 7399327, 1300, 1300, 1275], ["20210219", 1270, 7690889, 1275, 1285, 1225], ["20210222", 1260, 5498150, 1260, 1280, 1245], ["20210223", 1000, 244684482, 1240, 1250, 957], ["20210224", 991, 48885972, 1020, 1065, 983], ["20210225", 1010, 15645815, 1025, 1025, 995], ["20210226", 981, 17454447, 983, 999, 960], ["20210302", 992, 14392912, 994, 1010, 978], ["20210303", 983, 8264190, 992, 996, 981], ["20210304", 945, 16532722, 974, 977, 927], ["20210305", 964, 23587614, 917, 996, 910], ["20210308", 949, 7785062, 971, 977, 948], ["20210309", 939, 9581697, 945, 949, 907], ["20210310", 915, 7394351, 955, 956, 914], ["20210311", 930, 7486224, 919, 946, 917], ["20210312", 975, 16177055, 930, 985, 930], ["20210315", 975, 11339442, 973, 992, 952], ["20210316", 973, 6392000, 984, 985, 967], ["20210317", 955, 7142584, 973, 973, 951], ["20210318", 960, 4677342, 960, 972, 956], ["20210319", 985, 10621329, 960, 990, 956], ["20210322", 1035, 19436828, 999, 1050, 999], ["20210323", 1010, 7700358, 1040, 1045, 1005], ["20210324", 1010, 6431162, 1010, 1020, 986], ["20210325", 1075, 49845275, 1010, 1140, 999], ["20210326", 1125, 33412749, 1090, 1150, 1075], ["20210329", 1215, 77611298, 1140, 1235, 1115], ["20210330", 1080, 52509801, 1125, 1165, 1060], ["20210331", 1160, 36036769, 1070, 1160, 1015], ["20210401", 1140, 17950786, 1185, 1210, 1125], ["20210402", 1125, 13191058, 1150, 1165, 1105], ["20210405", 1110, 10527975, 1120, 1135, 1085], ["20210406", 1160, 22534136, 1125, 1175, 1115], ["20210407", 1175, 16506616, 1170, 1195, 1150], ["20210408", 1225, 59108797, 1185, 1280, 1175], ["20210409", 1225, 14956374, 1235, 1240, 1195], ["20210412", 1215, 9320852, 1235, 1245, 1205], ["20210413", 1215, 13823307, 1215, 1220, 1170], ["20210414", 1205, 6311511, 1220, 1225, 1190], ["20210415", 1210, 6659772, 1210, 1210, 1190], ["20210416", 1200, 5579195, 1210, 1215, 1190], ["20210419", 1190, 7933853, 1210, 1210, 1180], ["20210420", 1210, 7910544, 1185, 1210, 1180], ["20210421", 1200, 7143462, 1210, 1210, 1190], ["20210422", 1200, 7333709, 1200, 1205, 1185], ["20210423", 1190, 5545937, 1195, 1200, 1185], ["20210426", 1185, 7245664, 1185, 1190, 1165], ["20210427", 1160, 8882446, 1185, 1185, 1150], ["20210428", 1130, 9286920, 1150, 1155, 1115], ["20210429", 1145, 7078117, 1130, 1165, 1120], ["20210430", 1145, 5998741, 1145, 1175, 1140], ["20210503", 1145, 5113947, 1135, 1150, 1115], ["20210504", 1200, 44001464, 1155, 1235, 1155], ["20210506", 1215, 17654425, 1200, 1230, 1180], ["20210507", 1210, 8781989, 1220, 1230, 1200], ["20210510", 1285, 50543701, 1215, 1300, 1210], ["20210511", 1295, 18062558, 1285, 1295, 1240], ["20210512", 1280, 12697839, 1290, 1310, 1255], ["20210513", 1240, 10745737, 1245, 1265, 1210], ["20210514", 1250, 6898987, 1265, 1280, 1240], ["20210517", 1220, 8942874, 1255, 1260, 1200], ["20210518", 1260, 9225929, 1210, 1265, 1210], ["20210520", 1250, 8306410, 1275, 1280, 1220], ["20210521", 1325, 54622246, 1255, 1350, 1250], ["20210524", 1315, 17771361, 1320, 1325, 1280], ["20210525", 1390, 42586566, 1310, 1415, 1310], ["20210526", 1515, 98444370, 1420, 1615, 1400], ["20210527", 1535, 47586698, 1520, 1575, 1460], ["20210528", 1685, 88983037, 1520, 1700, 1520], ["20210531", 2035, 251213465, 1740, 2145, 1735], ["20210601", 2040, 157504208, 2105, 2245, 1915], ["20210602", 2095, 74560372, 2075, 2125, 2000], ["20210603", 2480, 282167672, 2165, 2585, 2120], ["20210604", 3220, 328461768, 2600, 3220, 2550], ["20210607", 4185, 270672197, 3450, 4185, 3405], ["20210608", 3450, 438943870, 4255, 5150, 3205], ["20210609", 3200, 195707212, 3280, 3475, 3015], ["20210610", 3105, 135049593, 3270, 3390, 2950], ["20210611", 3105, 114334879, 3075, 3150, 2880], ["20210614", 3005, 63193042, 2970, 3075, 2885], ["20210615", 3225, 170137419, 2990, 3310, 2950], ["20210616", 3275, 95028895, 3305, 3450, 3230], ["20210617", 3140, 32569019, 3205, 3220, 3060], ["20210618", 3215, 36224566, 3095, 3225, 3080], ["20210621", 3235, 39644787, 3215, 3340, 3105], ["20210622", 3745, 283018335, 3295, 3880, 3230], ["20210623", 3205, 170109903, 3765, 3775, 3100], ["20210624", 3060, 91041595, 3030, 3175, 2990], ["20210625", 3135, 76075943, 3130, 3290, 3100], ["20210628", 3040, 29606180, 3135, 3145, 3000], ["20210629", 3060, 30319659, 3040, 3135, 2985], ["20210630", 3070, 21596625, 3065, 3080, 3000], ["20210701", 3030, 14396411, 3075, 3085, 3010], ["20210702", 3060, 40322933, 3015, 3175, 3005], ["20210705", 3030, 19438246, 3065, 3090, 3010], ["20210706", 3040, 23300478, 3040, 3120, 3035], ["20210707", 3015, 14383854, 3040, 3050, 3000], ["20210708", 2900, 37870681, 3015, 3015, 2820], ["20210709", 2980, 36857445, 2810, 3035, 2755], ["20210712", 2915, 13026309, 2980, 2980, 2895], ["20210713", 2840, 19052209, 2915, 2940, 2810], ["20210714", 2845, 17658627, 2820, 2930, 2785], ["20210715", 2815, 14992806, 2845, 2855, 2780], ["20210716", 2755, 15217242, 2820, 2840, 2750], ["20210719", 2755, 33964201, 2730, 2850, 2640], ["20210720", 2685, 15391370, 2695, 2780, 2655], ["20210721", 2635, 16635509, 2700, 2760, 2610], ["20210722", 2660, 15758117, 2665, 2670, 2585], ["20210723", 2615, 11768440, 2720, 2720, 2605], ["20210726", 2615, 26448053, 2600, 2765, 2570], ["20210727", 2660, 18748904, 2620, 2730, 2575], ["20210728", 2610, 10837511, 2655, 2695, 2600], ["20210729", 2615, 6013548, 2615, 2645, 2605], ["20210730", 2595, 7376451, 2640, 2640, 2580], ["20210802", 2550, 10133929, 2550, 2580, 2505], ["20210803", 2460, 14416195, 2560, 2600, 2425], ["20210804", 2595, 27636778, 2435, 2650, 2435], ["20210805", 2840, 155427680, 2635, 3060, 2580], ["20210806", 2740, 33139684, 2845, 2855, 2690], ["20210809", 2615, 18895318, 2700, 2705, 2600], ["20210810", 2610, 23675958, 2605, 2720, 2550], ["20210811", 2625, 9832099, 2610, 2640, 2560], ["20210812", 2675, 32871948, 2655, 2820, 2630], ["20210813", 2610, 12240937, 2680, 2700, 2580], ["20210817", 2480, 14093877, 2610, 2610, 2450], ["20210818", 2525, 11536604, 2450, 2545, 2375], ["20210819", 2400, 11448020, 2505, 2515, 2395], ["20210820", 2335, 11811275, 2390, 2460, 2310], ["20210823", 2430, 15856576, 2335, 2480, 2310], ["20210824", 2445, 10664227, 2470, 2490, 2410], ["20210825", 2505, 14970842, 2450, 2565, 2415], ["20210826", 2455, 8005638, 2505, 2545, 2435], ["20210827", 2455, 7667112, 2435, 2480, 2410], ["20210830", 2520, 12717358, 2465, 2560, 2455], ["20210831", 2495, 7419761, 2530, 2540, 2460], ["20210901", 2540, 11790094, 2490, 2585, 2460], ["20210902", 2515, 9484174, 2540, 2590, 2505], ["20210903", 2580, 24652323, 2525, 2660, 2520], ["20210906", 2610, 9246786, 2600, 2635, 2555], ["20210907", 2630, 8922167, 2610, 2635, 2585], ["20210908", 2640, 24453564, 2645, 2740, 2590], ["20210909", 2590, 14178493, 2695, 2710, 2575], ["20210910", 2605, 7920313, 2590, 2615, 2525], ["20210913", 2660, 14556802, 2590, 2690, 2570], ["20210914", 2660, 9090302, 2675, 2690, 2625], ["20210915", 2770, 51242463, 2660, 2860, 2635], ["20210916", 2705, 24176573, 2820, 2845, 2675], ["20210917", 2665, 12363877, 2675, 2685, 2610], ["20210923", 2580, 10054195, 2605, 2645, 2550], ["20210924", 2525, 10664907, 2590, 2600, 2505], ["20210927", 2505, 7955272, 2485, 2545, 2465], ["20210928", 2450, 8793161, 2505, 2530, 2425], ["20210929", 2440, 8563387, 2375, 2440, 2330], ["20210930", 2395, 7356112, 2435, 2440, 2390], ["20211001", 2280, 10600324, 2375, 2375, 2280], ["20211005", 2270, 11272542, 2260, 2345, 2185], ["20211006", 2125, 11882244, 2285, 2315, 2100], ["20211007", 2300, 15189732, 2125, 2335, 2125], ["20211008", 2250, 6591580, 2340, 2345, 2230], ["20211012", 2255, 5359268, 2245, 2295, 2210], ["20211013", 2280, 5015826, 2220, 2305, 2215], ["20211014", 2325, 10993947, 2320, 2415, 2300], ["20211015", 2390, 12085856, 2350, 2435, 2330], ["20211018", 2345, 7217156, 2420, 2420, 2325], ["20211019", 2365, 6743591, 2345, 2450, 2340], ["20211020", 2335, 5399809, 2370, 2385, 2295], ["20211021", 2310, 4106534, 2325, 2335, 2295], ["20211022", 2285, 4680389, 2310, 2360, 2265], ["20211025", 2330, 6226932, 2275, 2340, 2230], ["20211026", 2360, 4851626, 2355, 2365, 2315], ["20211027", 2315, 7416563, 2400, 2420, 2290], ["20211028", 2275, 4968460, 2315, 2340, 2270], ["20211029", 2255, 3594389, 2280, 2295, 2245], ["20211101", 2285, 6275584, 2310, 2360, 2265], ["20211102", 2360, 8650130, 2295, 2375, 2290], ["20211103", 2280, 6387725, 2360, 2370, 2270], ["20211104", 2300, 6531626, 2295, 2365, 2290], ["20211105", 2260, 5386775, 2320, 2325, 2255], ["20211108", 2255, 4639630, 2300, 2300, 2215], ["20211109", 2240, 4614177, 2255, 2290, 2220], ["20211110", 2180, 6366584, 2230, 2230, 2170], ["20211111", 1905, 79778696, 1580, 2095, 1575], ["20211112", 1820, 24925742, 1905, 1910, 1755], ["20211115", 1995, 57807400, 1820, 2090, 1795], ["20211116", 1955, 16486049, 2050, 2070, 1925], ["20211117", 1920, 10399035, 1970, 2030, 1905], ["20211118", 1905, 9206221, 1920, 1950, 1855], ["20211119", 1895, 4931689, 1900, 1915, 1870], ["20211122", 1930, 7024961, 1895, 1940, 1860], ["20211123", 1900, 4097793, 1905, 1930, 1890], ["20211124", 1910, 4678421, 1900, 1920, 1875], ["20211125", 1895, 5988680, 1915, 1945, 1880], ["20211126", 1860, 6874931, 1895, 1930, 1855], ["20211129", 1845, 7778112, 1805, 1875, 1770], ["20211130", 1800, 6266243, 1865, 1895, 1770], ["20211201", 1830, 5254637, 1800, 1830, 1755], ["20211202", 1820, 4903883, 1800, 1840, 1775], ["20211203", 1865, 5656208, 1820, 1890, 1810], ["20211206", 1865, 4104603, 1860, 1875, 1810], ["20211207", 1880, 5399236, 1865, 1925, 1855], ["20211208", 1930, 9438780, 1900, 1975, 1875], ["20211209", 1920, 7080561, 1950, 1960, 1880], ["20211210", 1895, 3121417, 1915, 1915, 1870], ["20211213", 1925, 5971331, 1895, 1950, 1895], ["20211214", 1865, 6184720, 1910, 1920, 1850], ["20211215", 1835, 3200648, 1850, 1875, 1825], ["20211216", 1815, 3545945, 1845, 1870, 1810], ["20211217", 1815, 3499496, 1815, 1830, 1790], ["20211220", 1785, 3770032, 1815, 1820, 1780], ["20211221", 1755, 5355594, 1770, 1800, 1705], ["20211222", 1775, 7042713, 1770, 1870, 1755], ["20211223", 1685, 12648033, 1760, 1760, 1640], ["20211224", 1750, 9839489, 1660, 1755, 1650], ["20211227", 1745, 5093136, 1730, 1800, 1725], ["20211228", 1760, 3992317, 1745, 1775, 1720], ["20211229", 1840, 13756636, 1770, 1910, 1760], ["20211230", 1780, 5363263, 1840, 1845, 1770], ["20220103", 1800, 4741617, 1780, 1810, 1720], ["20220104", 1795, 4273980, 1800, 1825, 1775], ["20220105", 1760, 3693124, 1790, 1795, 1750], ["20220106", 1740, 4173419, 1755, 1780, 1735], ["20220107", 1750, 2997171, 1725, 1760, 1700], ["20220110", 1710, 3406012, 1750, 1750, 1690], ["20220111", 1675, 4912519, 1700, 1730, 1655], ["20220112", 1865, 73863862, 1675, 2025, 1675], ["20220113", 1820, 14502166, 1855, 1895, 1795], ["20220114", 1715, 11713681, 1795, 1795, 1700], ["20220117", 1695, 6068321, 1710, 1710, 1660], ["20220118", 1670, 6049517, 1680, 1740, 1670], ["20220119", 1665, 5208110, 1640, 1720, 1640], ["20220120", 1700, 4160899, 1655, 1710, 1650], ["20220121", 1760, 13093520, 1695, 1795, 1695], ["20220124", 1760, 0, 0, 0, 0], ["20220125", 1760, 0, 0, 0, 0], ["20220126", 1760, 0, 0, 0, 0], ["20220127", 1760, 0, 0, 0, 0], ["20220128", 1760, 0, 0, 0, 0], ["20220203", 1760, 0, 0, 0, 0], ["20220204", 1760, 0, 0, 0, 0], ["20220207", 1560, 12699066, 1675, 1680, 1545], ["20220208", 1565, 9527629, 1560, 1615, 1510], ["20220209", 1570, 3470953, 1565, 1590, 1550], ["20220210", 1515, 5494771, 1575, 1575, 1505], ["20220211", 1435, 6529800, 1495, 1500, 1425], ["20220214", 1380, 6860177, 1400, 1415, 1355], ["20220215", 1395, 7305959, 1380, 1455, 1375], ["20220216", 1435, 3834574, 1420, 1440, 1405], ["20220217", 1520, 46606672, 1450, 1655, 1440], ["20220218", 1485, 12024600, 1480, 1530, 1450], ["20220221", 1460, 6285446, 1485, 1490, 1430], ["20220222", 1435, 5152072, 1430, 1445, 1415], ["20220223", 1475, 9555212, 1430, 1520, 1430], ["20220224", 1430, 5636118, 1460, 1470, 1415], ["20220225", 1495, 8373057, 1460, 1525, 1455], ["20220228", 1600, 27511953, 1525, 1650, 1470], ["20220302", 1580, 7563558, 1600, 1605, 1550], ["20220303", 1575, 13827419, 1600, 1630, 1560], ["20220304", 1460, 27398008, 1570, 1570, 1430], ["20220307", 1415, 9105115, 1465, 1465, 1410], ["20220308", 1395, 9087134, 1405, 1425, 1375], ["20220310", 1405, 7091892, 1420, 1430, 1395], ["20220311", 1415, 7547558, 1405, 1440, 1385], ["20220314", 1405, 4857712, 1425, 1425, 1390], ["20220315", 1395, 5160769, 1395, 1415, 1375], ["20220316", 1425, 5576250, 1405, 1425, 1395], ["20220317", 1465, 15275708, 1440, 1495, 1435], ["20220318", 1450, 6433061, 1470, 1470, 1425], ["20220321", 1480, 10568399, 1460, 1505, 1450], ["20220322", 1470, 4408508, 1485, 1490, 1455], ["20220323", 1505, 14609979, 1480, 1545, 1475], ["20220324", 1500, 5826209, 1495, 1515, 1475], ["20220325", 1440, 8676313, 1490, 1495, 1440], ["20220328", 1415, 30250145, 1355, 1430, 1340], ["20220329", 1405, 9482092, 1435, 1435, 1400], ["20220330", 1425, 22564736, 1395, 1460, 1375], ["20220331", 1850, 285947731, 1440, 1850, 1420], ["20220401", 1855, 336975314, 1955, 2145, 1810], ["20220404", 1880, 81235093, 1880, 1925, 1830], ["20220405", 1950, 156353132, 1890, 2050, 1865], ["20220406", 1875, 67333106, 1955, 2005, 1855], ["20220407", 1825, 36546331, 1815, 1905, 1805], ["20220408", 1750, 36188631, 1840, 1865, 1735], ["20220411", 1765, 24356171, 1760, 1800, 1720], ["20220412", 1755, 19283968, 1770, 1780, 1735], ["20220413", 1795, 51683067, 1760, 1860, 1750], ["20220414", 1800, 18348196, 1810, 1840, 1790], ["20220415", 1755, 15136845, 1800, 1800, 1740], ["20220418", 1785, 22935478, 1765, 1820, 1740], ["20220419", 1765, 13132094, 1795, 1795, 1750], ["20220420", 1750, 10289220, 1770, 1775, 1745], ["20220421", 1795, 23729202, 1755, 1825, 1750], ["20220422", 1850, 98178162, 1795, 1940, 1770], ["20220425", 1790, 19550959, 1835, 1835, 1780], ["20220426", 1815, 16414685, 1810, 1830, 1765], ["20220427", 1755, 16314784, 1775, 1785, 1750], ["20220428", 1780, 20117426, 1770, 1830, 1740], ["20220429", 1810, 34157983, 1800, 1885, 1790], ["20220502", 1870, 36759466, 1790, 1890, 1780], ["20220503", 1865, 30673640, 1875, 1915, 1850], ["20220504", 1950, 182146025, 1895, 2100, 1885], ["20220506", 2210, 500644753, 1950, 2400, 1935], ["20220509", 2220, 152990923, 2300, 2335, 2210], ["20220510", 2130, 112887022, 2165, 2175, 2025], ["20220511", 2025, 59904194, 2130, 2130, 1990], ["20220512", 2020, 70292014, 2000, 2110, 1990], ["20220513", 2000, 43479200, 2030, 2080, 1990], ["20220516", 2145, 134575870, 2035, 2210, 2025], ["20220517", 2140, 42080973, 2160, 2160, 2080], ["20220518", 2110, 31321199, 2150, 2170, 2090], ["20220519", 2100, 53637995, 2040, 2165, 2035], ["20220520", 2085, 24633045, 2120, 2125, 2080], ["20220523", 2205, 85992964, 2115, 2230, 2100], ["20220524", 2105, 40544523, 2180, 2185, 2095], ["20220525", 2085, 24049710, 2120, 2150, 2065], ["20220526", 2090, 17701024, 2100, 2125, 2080], ["20220527", 2125, 29419020, 2105, 2165, 2100], ["20220530", 2160, 50520262, 2150, 2230, 2135], ["20220531", 2230, 73324638, 2200, 2265, 2175], ["20220602", 2285, 91955305, 2240, 2355, 2215], ["20220603", 2215, 47357040, 2320, 2330, 2205], ["20220607", 2190, 24783150, 2215, 2260, 2180], ["20220608", 2125, 22502291, 2195, 2205, 2125], ["20220609", 2080, 28525462, 2105, 2145, 2035], ["20220610", 2060, 19468469, 2040, 2105, 2020], ["20220613", 1945, 27082958, 2000, 2015, 1935], ["20220614", 1970, 33255212, 1865, 2010, 1860], ["20220615", 1870, 24248038, 1970, 1990, 1850], ["20220616", 1870, 20377550, 1915, 1945, 1870], ["20220617", 1890, 21631115, 1795, 1925, 1795], ["20220620", 1850, 16517504, 1930, 1935, 1825], ["20220621", 1865, 10202993, 1850, 1880, 1835], ["20220622", 1785, 15841413, 1890, 1895, 1785], ["20220623", 1765, 19581887, 1785, 1820, 1755], ["20220624", 1820, 14141875, 1775, 1830, 1755], ["20220627", 1910, 18851917, 1840, 1920, 1825], ["20220628", 1895, 13277048, 1905, 1925, 1855], ["20220629", 1905, 14954594, 1870, 1940, 1860], ["20220630", 1845, 14147407, 1935, 1935, 1825], ["20220701", 1815, 11214893, 1850, 1885, 1790], ["20220704", 1760, 15283978, 1825, 1830, 1720], ["20220705", 1810, 9596703, 1775, 1820, 1770], ["20220706", 1745, 9858608, 1810, 1815, 1745], ["20220707", 1820, 12553380, 1770, 1835, 1765], ["20220708", 1825, 7923199, 1840, 1845, 1810], ["20220711", 1830, 8330610, 1825, 1860, 1815], ["20220712", 1760, 10946186, 1810, 1820, 1755], ["20220713", 1695, 16862964, 1755, 1765, 1680], ["20220714", 1645, 16915309, 1670, 1690, 1620], ["20220715", 1625, 16554148, 1635, 1655, 1585], ["20220718", 1675, 9949598, 1640, 1680, 1630], ["20220719", 1675, 7416062, 1675, 1710, 1650], ["20220720", 1680, 6555658, 1710, 1710, 1675], ["20220721", 1700, 8627299, 1680, 1720, 1675], ["20220722", 1690, 10165520, 1705, 1745, 1690], ["20220725", 1675, 5785738, 1690, 1695, 1670], ["20220726", 1695, 8106290, 1680, 1720, 1675], ["20220727", 1700, 4613433, 1695, 1710, 1675], ["20220728", 1740, 10703116, 1720, 1745, 1705], ["20220729", 1760, 12140691, 1765, 1785, 1735], ["20220801", 1775, 10664262, 1780, 1820, 1770], ["20220802", 1745, 9656267, 1775, 1805, 1745], ["20220803", 1755, 6398140, 1735, 1775, 1735], ["20220804", 1775, 6668590, 1760, 1785, 1755], ["20220805", 1790, 8207556, 1780, 1800, 1765], ["20220808", 1805, 7115197, 1790, 1815, 1775], ["20220809", 1820, 6742492, 1815, 1820, 1780], ["20220810", 1825, 11887515, 1820, 1855, 1815], ["20220811", 1850, 8018797, 1850, 1855, 1835], ["20220812", 1845, 9875290, 1855, 1895, 1840], ["20220816", 1850, 10984377, 1855, 1860, 1790], ["20220817", 1840, 8853134, 1855, 1880, 1830], ["20220818", 1850, 5302071, 1830, 1855, 1820], ["20220819", 1785, 9001798, 1850, 1860, 1780], ["20220822", 1755, 5228884, 1765, 1790, 1750], ["20220823", 1765, 7925761, 1735, 1785, 1735], ["20220824", 1810, 11631583, 1765, 1825, 1765], ["20220825", 1840, 7834398, 1810, 1850, 1805], ["20220826", 1915, 35562802, 1845, 1925, 1830], ["20220829", 2000, 81064050, 1865, 2045, 1845], ["20220830", 1990, 31137800, 2015, 2045, 1960], ["20220831", 1875, 49145674, 2015, 2035, 1850], ["20220901", 1740, 37015315, 1850, 1890, 1740], ["20220902", 1720, 20478735, 1750, 1765, 1700], ["20220905", 1680, 14141425, 1690, 1725, 1660], ["20220906", 1705, 8357136, 1680, 1720, 1680], ["20220907", 1645, 11499926, 1705, 1710, 1630], ["20220908", 1670, 6474190, 1655, 1685, 1650], ["20220913", 1705, 7550218, 1685, 1710, 1675], ["20220914", 1675, 6539908, 1645, 1680, 1645], ["20220915", 1675, 5036695, 1680, 1695, 1665], ["20220916", 1630, 9030990, 1660, 1670, 1620], ["20220919", 1610, 6719500, 1630, 1650, 1610], ["20220920", 1605, 4805428, 1615, 1635, 1600], ["20220921", 1590, 5386025, 1600, 1620, 1580], ["20220922", 1625, 8953025, 1560, 1630, 1550], ["20220923", 1565, 6413818, 1625, 1630, 1565], ["20220926", 1480, 12951172, 1530, 1545, 1470], ["20220927", 1485, 9375769, 1475, 1510, 1450], ["20220928", 1460, 9838883, 1485, 1535, 1440], ["20220929", 1440, 7897020, 1480, 1505, 1435], ["20220930", 1450, 7490090, 1415, 1460, 1405], ["20221004", 1485, 5394476, 1470, 1495, 1455], ["20221005", 1475, 5284835, 1510, 1535, 1470], ["20221006", 1505, 4502090, 1475, 1515, 1470], ["20221007", 1525, 5558049, 1490, 1530, 1480], ["20221011", 1470, 5502051, 1500, 1520, 1460], ["20221012", 1440, 4767815, 1455, 1460, 1425], ["20221013", 1320, 10193698, 1435, 1440, 1310], ["20221014", 1465, 22273615, 1355, 1490, 1350], ["20221017", 1450, 6789362, 1420, 1455, 1405], ["20221018", 1465, 8753755, 1485, 1525, 1440], ["20221019", 1455, 5756220, 1470, 1490, 1450], ["20221020", 1445, 5172417, 1445, 1485, 1430], ["20221021", 1420, 7591451, 1455, 1495, 1415], ["20221024", 1480, 11823906, 1450, 1505, 1450], ["20221025", 1470, 11764148, 1500, 1535, 1470], ["20221026", 1430, 4982803, 1480, 1495, 1430], ["20221027", 1535, 52882123, 1435, 1575, 1435], ["20221028", 1540, 12045916, 1550, 1560, 1520], ["20221031", 1500, 7951490, 1560, 1560, 1495], ["20221101", 1720, 117069112, 1510, 1765, 1500], ["20221102", 1685, 40905477, 1745, 1760, 1670], ["20221103", 1725, 34446472, 1660, 1760, 1630], ["20221104", 1740, 59320609, 1730, 1840, 1705], ["20221107", 1755, 20733595, 1785, 1800, 1750], ["20221108", 1765, 17248649, 1775, 1790, 1740], ["20221109", 1785, 28181997, 1775, 1840, 1765], ["20221110", 1760, 12601466, 1790, 1810, 1755], ["20221111", 1805, 21562640, 1810, 1820, 1775], ["20221114", 1910, 90361133, 2000, 2000, 1860], ["20221115", 1865, 23172135, 1910, 1910, 1835], ["20221116", 1885, 42758729, 1875, 1935, 1845], ["20221117", 1795, 31947944, 1900, 1920, 1780], ["20221118", 1765, 18694377, 1785, 1810, 1745], ["20221121", 1710, 12969707, 1755, 1775, 1705], ["20221122", 1700, 10231618, 1700, 1745, 1695], ["20221123", 1685, 7933567, 1715, 1720, 1685], ["20221124", 1715, 6151340, 1695, 1720, 1695], ["20221125", 1745, 21804723, 1725, 1820, 1720], ["20221128", 1695, 8931964, 1750, 1755, 1685], ["20221129", 1695, 5146718, 1680, 1720, 1680], ["20221130", 1690, 5407686, 1695, 1710, 1680], ["20221201", 1695, 7170802, 1715, 1740, 1690], ["20221202", 1660, 7012825, 1695, 1700, 1655], ["20221205", 1670, 5254083, 1665, 1690, 1660], ["20221206", 1645, 4452669, 1675, 1680, 1645], ["20221207", 1640, 4856235, 1630, 1660, 1620], ["20221208", 1615, 7073114, 1640, 1645, 1590], ["20221209", 1630, 5497066, 1620, 1640, 1605], ["20221212", 1640, 4727932, 1635, 1655, 1610], ["20221213", 1640, 3910090, 1645, 1665, 1630], ["20221214", 1650, 4102420, 1645, 1670, 1640], ["20221215", 1655, 10000535, 1645, 1715, 1640], ["20221216", 1615, 5678975, 1625, 1640, 1610], ["20221219", 1585, 5317494, 1615, 1620, 1565], ["20221220", 1580, 4633390, 1585, 1610, 1570], ["20221221", 1565, 4100505, 1590, 1595, 1560], ["20221222", 1580, 5119703, 1580, 1600, 1570], ["20221223", 1515, 6687378, 1560, 1560, 1510], ["20221226", 1520, 4437454, 1515, 1535, 1490], ["20221227", 1545, 4776511, 1515, 1550, 1515], ["20221228", 1540, 4566718, 1535, 1570, 1520], ["20221229", 1495, 4831822, 1525, 1550, 1495], ["20230102", 1480, 3942848, 1505, 1540, 1475], ["20230103", 1495, 5605248, 1465, 1495, 1430], ["20230104", 1510, 3263649, 1490, 1515, 1460], ["20230105", 1535, 5908740, 1520, 1545, 1490], ["20230106", 1515, 3859727, 1515, 1535, 1505], ["20230109", 1555, 5738470, 1530, 1555, 1525], ["20230110", 1560, 6021420, 1560, 1585, 1540], ["20230111", 1565, 4013166, 1570, 1585, 1555], ["20230112", 1585, 7687497, 1570, 1610, 1565], ["20230113", 1575, 4825340, 1600, 1605, 1570], ["20230116", 1590, 4590990, 1595, 1605, 1580], ["20230117", 1570, 4412516, 1595, 1605, 1570], ["20230118", 1545, 3634979, 1570, 1570, 1540], ["20230119", 1545, 2922631, 1530, 1560, 1525], ["20230120", 1555, 2162212, 1540, 1565, 1535], ["20230125", 1554, 4515426, 1558, 1585, 1551], ["20230126", 1600, 8918195, 1554, 1600, 1554], ["20230127", 1595, 10629561, 1606, 1642, 1590], ["20230130", 1585, 5596274, 1603, 1619, 1584], ["20230131", 1601, 5228186, 1582, 1602, 1572], ["20230201", 1603, 4979966, 1603, 1612, 1593], ["20230202", 1616, 7994473, 1609, 1634, 1604], ["20230203", 1603, 4895190, 1622, 1630, 1602], ["20230206", 1583, 4729819, 1574, 1597, 1573], ["20230207", 1564, 6492384, 1583, 1596, 1549], ["20230208", 1566, 4625485, 1566, 1573, 1561], ["20230209", 1558, 5092593, 1565, 1565, 1552], ["20230210", 1539, 5596465, 1551, 1551, 1531], ["20230213", 1541, 7351524, 1532, 1563, 1512], ["20230214", 1551, 4034871, 1543, 1574, 1542], ["20230215", 1512, 5857114, 1553, 1559, 1510], ["20230216", 1521, 3585525, 1512, 1525, 1512], ["20230217", 1516, 4376208, 1517, 1529, 1501], ["20230220", 1540, 5867536, 1515, 1540, 1495], ["20230221", 1568, 8263732, 1537, 1585, 1530], ["20230222", 1545, 4891938, 1550, 1564, 1539], ["20230223", 1531, 9058466, 1560, 1592, 1529], ["20230224", 1501, 10821344, 1530, 1532, 1495], ["20230227", 1465, 8588078, 1502, 1503, 1459], ["20230228", 1458, 7061966, 1465, 1472, 1445], ["20230302", 1456, 6556342, 1455, 1487, 1448], ["20230303", 1488, 6860784, 1460, 1490, 1450], ["20230306", 1498, 7800416, 1498, 1507, 1478], ["20230307", 1515, 13443257, 1504, 1553, 1503], ["20230308", 1484, 6786159, 1513, 1519, 1481], ["20230309", 1477, 6444231, 1484, 1499, 1470], ["20230310", 1452, 5309885, 1467, 1472, 1451], ["20230313", 1430, 7822542, 1449, 1450, 1399], ["20230314", 1394, 6081667, 1423, 1424, 1392], ["20230315", 1433, 5053380, 1404, 1436, 1395], ["20230316", 1412, 4110791, 1427, 1427, 1401], ["20230317", 1440, 5519973, 1416, 1448, 1416], ["20230320", 1447, 5280350, 1441, 1475, 1430], ["20230321", 1446, 3311409, 1446, 1463, 1445], ["20230322", 1435, 4664411, 1459, 1459, 1427], ["20230323", 1431, 6733318, 1433, 1445, 1413], ["20230324", 1443, 4285546, 1431, 1443, 1425], ["20230327", 1431, 5961440, 1443, 1465, 1428], ["20230328", 1478, 11019149, 1430, 1478, 1430], ["20230329", 1496, 7501561, 1477, 1508, 1465], ["20230330", 1495, 8563768, 1503, 1513, 1475], ["20230331", 1510, 12336588, 1498, 1543, 1495], ["20230403", 1492, 7882705, 1518, 1527, 1490], ["20230404", 1477, 6793214, 1492, 1505, 1476], ["20230405", 1483, 5410134, 1477, 1496, 1477], ["20230406", 1461, 5942341, 1487, 1488, 1460], ["20230407", 1443, 6642924, 1461, 1462, 1435], ["20230410", 1408, 10777333, 1440, 1441, 1399], ["20230411", 1421, 7549005, 1408, 1430, 1401], ["20230412", 1527, 80352969, 1425, 1615, 1425], ["20230413", 1542, 20351894, 1555, 1571, 1516], ["20230414", 1660, 136278180, 1565, 1753, 1553], ["20230417", 1704, 80265135, 1694, 1795, 1676], ["20230418", 1716, 75398326, 1707, 1800, 1660], ["20230419", 1689, 23054882, 1721, 1738, 1685], ["20230420", 1661, 24253069, 1685, 1729, 1635], ["20230421", 1628, 11808815, 1661, 1671, 1612], ["20230424", 1582, 12066009, 1630, 1664, 1577], ["20230425", 1542, 12343654, 1583, 1609, 1533], ["20230426", 1497, 10446667, 1533, 1546, 1490], ["20230427", 1492, 12056719, 1490, 1521, 1470], ["20230428", 1492, 0, 0, 0, 0], ["20230502", 1492, 0, 0, 0, 0], ["20230503", 1492, 0, 0, 0, 0], ["20230504", 1492, 0, 0, 0, 0], ["20230508", 1492, 0, 0, 0, 0], ["20230509", 1492, 0, 0, 0, 0], ["20230510", 1492, 0, 0, 0, 0], ["20230511", 1492, 0, 0, 0, 0], ["20230512", 1492, 0, 0, 0, 0], ["20230515", 1492, 0, 0, 0, 0], ["20230516", 15860, 8538027, 16250, 17320, 15580], ["20230517", 15180, 1710592, 15950, 15950, 15140], ["20230518", 14750, 1520996, 15270, 15270, 14730], ["20230519", 14770, 718652, 14750, 14980, 14750], ["20230522", 14820, 838924, 14910, 15000, 14730], ["20230523", 14820, 934263, 15020, 15200, 14810], ["20230524", 14640, 906729, 14800, 14800, 14600], ["20230525", 14600, 984609, 14720, 14990, 14590], ["20230526", 14430, 839063, 14640, 14650, 14400], ["20230530", 14280, 575321, 14440, 14520, 14280], ["20230531", 14270, 458748, 14260, 14380, 14260], ["20230601", 14190, 485099, 14300, 14400, 14180], ["20230602", 14490, 730062, 14190, 14490, 14090], ["20230605", 14920, 957461, 14730, 14930, 14500], ["20230607", 14920, 816722, 14960, 15120, 14920], ["20230608", 14960, 740897, 14950, 15150, 14820], ["20230609", 15250, 705586, 15100, 15250, 14970], ["20230612", 15080, 603442, 15370, 15380, 15000], ["20230613", 15130, 468284, 15040, 15250, 15040], ["20230614", 14920, 603605, 15150, 15170, 14790], ["20230615", 14630, 746160, 14920, 15250, 14500], ["20230616", 15050, 856474, 14630, 15200, 14630], ["20230619", 15100, 503621, 15010, 15190, 14990], ["20230620", 15200, 797405, 15100, 15420, 15080], ["20230621", 14950, 497511, 15180, 15190, 14920], ["20230622", 14870, 346837, 14900, 14930, 14770], ["20230623", 14580, 542942, 14800, 14940, 14560], ["20230626", 14650, 406415, 14500, 14760, 14450], ["20230627", 14600, 380284, 14650, 14850, 14510], ["20230628", 14410, 483875, 14630, 14670, 14400], ["20230629", 14100, 602436, 14410, 14420, 14090], ["20230630", 14220, 475463, 14080, 14300, 13910], ["20230703", 14400, 462744, 14220, 14460, 14220], ["20230704", 14220, 406559, 14360, 14380, 14200], ["20230705", 14040, 568206, 14310, 14420, 14040], ["20230706", 13580, 1057428, 14090, 14090, 13570], ["20230707", 13310, 599449, 13390, 13560, 13210], ["20230710", 13850, 813031, 13170, 13850, 13170], ["20230711", 13910, 482976, 13850, 14050, 13770], ["20230712", 13960, 485823, 13950, 14210, 13950], ["20230713", 13900, 462967, 14000, 14100, 13900], ["20230714", 13950, 478874, 14000, 14030, 13760], ["20230717", 13820, 392889, 13990, 14000, 13800], ["20230718", 13550, 582167, 13800, 13910, 13550], ["20230719", 13340, 556616, 13490, 13600, 13310], ["20230720", 13460, 396890, 13330, 13560, 13220], ["20230721", 13290, 427369, 13440, 13440, 13230], ["20230724", 12770, 1278264, 13210, 13270, 12740], ["20230725", 13380, 2206840, 12690, 13780, 12570], ["20230726", 12410, 1957918, 13390, 13630, 12220], ["20230727", 12560, 794107, 12310, 12780, 12210], ["20230728", 12730, 419156, 12310, 12790, 12310], ["20230731", 13020, 432748, 12700, 13120, 12700], ["20230801", 13090, 385335, 12930, 13340, 12920], ["20230802", 13660, 6437890, 13040, 14890, 13000], ["20230803", 13150, 1951487, 13760, 13950, 13100], ["20230804", 13110, 642866, 13050, 13250, 12900], ["20230807", 13030, 682875, 13110, 13300, 12960], ["20230808", 12800, 787972, 12980, 13160, 12790], ["20230809", 12930, 466784, 12820, 13000, 12750], ["20230810", 13110, 490254, 12900, 13110, 12890], ["20230811", 13500, 1188254, 13110, 13580, 13100], ["20230814", 13240, 931529, 13840, 13840, 13230], ["20230816", 13230, 1102444, 13110, 13710, 13110], ["20230817", 12670, 1034548, 13150, 13170, 12650], ["20230818", 12400, 858883, 12560, 12640, 12360], ["20230821", 12300, 571928, 12360, 12480, 12270], ["20230822", 12280, 468951, 12310, 12400, 12180], ["20230823", 12230, 420657, 12280, 12410, 12210], ["20230824", 12300, 508475, 12260, 12330, 12150], ["20230825", 12230, 357589, 12220, 12360, 12170], ["20230828", 12620, 549874, 12240, 12620, 12230], ["20230829", 12950, 840340, 12740, 13120, 12650], ["20230830", 13100, 536261, 12950, 13180, 12940], ["20230831", 13200, 512223, 13200, 13220, 13030], ["20230901", 13050, 515815, 13230, 13400, 12810], ["20230904", 13150, 404231, 13020, 13270, 13000], ["20230905", 13080, 353067, 13110, 13350, 13060], ["20230906", 13020, 357833, 13010, 13250, 12950], ["20230907", 12950, 348818, 12950, 13020, 12800], ["20230908", 12990, 250889, 12940, 13080, 12860], ["20230911", 13240, 596064, 12990, 13320, 12990], ["20230912", 12950, 384659, 13290, 13300, 12910], ["20230913", 12750, 354511, 12950, 13000, 12660], ["20230914", 13040, 361579, 12800, 13040, 12750], ["20230915", 13200, 787099, 13200, 13300, 13140], ["20230918", 13100, 292829, 13200, 13290, 13050], ["20230919", 12960, 380956, 13100, 13150, 12850], ["20230920", 12990, 240804, 12950, 13050, 12860], ["20230921", 12560, 479696, 12910, 12940, 12560], ["20230922", 12550, 533837, 12360, 12610, 12200], ["20230925", 12310, 412055, 12560, 12850, 12300], ["20230926", 12110, 367877, 12230, 12340, 12100], ["20230927", 12130, 432959, 12060, 12170, 11960], ["20231004", 11620, 649686, 12130, 12130, 11600], ["20231005", 11720, 282989, 11660, 11860, 11620], ["20231006", 11650, 285128, 11510, 11740, 11510], ["20231010", 11380, 468075, 11830, 11860, 11300], ["20231011", 11700, 337482, 11460, 11740, 11460], ["20231012", 11890, 244987, 11700, 11890, 11660], ["20231013", 11880, 221929, 11880, 11900, 11700], ["20231016", 11960, 299760, 11700, 12040, 11700], ["20231017", 12110, 288226, 12070, 12180, 12000], ["20231018", 12110, 286023, 12130, 12210, 12030], ["20231019", 11920, 370959, 12100, 12110, 11840], ["20231020", 11630, 344932, 11920, 12070, 11510], ["20231023", 11930, 496364, 11640, 12200, 11640], ["20231024", 11860, 452800, 12000, 12080, 11350], ["20231025", 11900, 200650, 11860, 11950, 11790], ["20231026", 11500, 294267, 11610, 11800, 11490], ["20231027", 11260, 446719, 11500, 11570, 11220], ["20231030", 11420, 664000, 11200, 11460, 10790], ["20231031", 11110, 250524, 11520, 11600, 11100], ["20231101", 11090, 280273, 11120, 11310, 11060], ["20231102", 11680, 510067, 11210, 11690, 11210], ["20231103", 11860, 239679, 11800, 11940, 11640], ["20231106", 12550, 1267266, 12230, 12900, 12030], ["20231107", 12200, 471754, 12460, 12480, 12090], ["20231108", 11970, 295603, 12320, 12330, 11970], ["20231109", 11990, 272748, 12000, 12100, 11860], ["20231110", 11790, 268443, 11900, 11900, 11600], ["20231113", 11700, 340408, 12150, 12160, 11600], ["20231114", 11850, 304874, 11640, 11960, 11640], ["20231115", 12040, 470772, 12170, 12240, 12010], ["20231116", 12020, 353512, 12050, 12150, 11970], ["20231117", 11880, 171475, 11990, 12050, 11820], ["20231120", 11990, 278329, 11880, 12030, 11810], ["20231121", 11970, 261319, 12060, 12060, 11970], ["20231122", 11970, 328143, 11910, 12020, 11790], ["20231123", 11930, 430841, 12050, 12220, 11880], ["20231124", 12040, 1280057, 12060, 12400, 12010], ["20231127", 12040, 1155800, 12170, 12410, 12040], ["20231128", 12050, 537022, 12120, 12170, 12040], ["20231129", 11750, 686176, 12030, 12080, 11740], ["20231130", 11900, 533655, 11710, 11930, 11530], ["20231201", 11920, 368100, 11910, 11970, 11750], ["20231204", 12130, 763847, 11960, 12190, 11830], ["20231205", 11960, 280306, 12130, 12150, 11950], ["20231206", 12050, 382350, 11960, 12100, 11800], ["20231207", 11790, 388679, 11950, 12020, 11760], ["20231208", 11670, 393122, 11820, 11880, 11650], ["20231211", 11670, 320998, 11730, 11740, 11600], ["20231212", 11820, 405875, 11680, 11870, 11650], ["20231213", 11620, 432110, 11810, 11810, 11610], ["20231214", 12010, 4727668, 11700, 12860, 11700], ["20231215", 10020, 5478440, 10310, 10440, 9980], ["20231218", 9540, 3542158, 10040, 10150, 9470], ["20231219", 9380, 1511974, 9500, 9530, 9320], ["20231220", 9670, 1733743, 9460, 9730, 9440], ["20231221", 9820, 1303056, 9710, 9860, 9580], ["20231222", 9760, 719421, 9820, 9850, 9650], ["20231226", 9740, 587298, 9760, 9830, 9660], ["20231227", 9820, 628358, 9800, 9850, 9650], ["20231228", 10080, 1125696, 9850, 10090, 9790], ["20240102", 10260, 916613, 10140, 10290, 10080], ["20240103", 10090, 702419, 10260, 10290, 10080], ["20240104", 9930, 485088, 10050, 10050, 9900], ["20240105", 9940, 498781, 9830, 10080, 9810], ["20240108", 9940, 341098, 10080, 10080, 9940], ["20240109", 10020, 370282, 10030, 10060, 9960], ["20240110", 9900, 451345, 10040, 10080, 9880], ["20240111", 9920, 327443, 9940, 9990, 9900], ["20240112", 9900, 347679, 9920, 9940, 9760], ["20240115", 9740, 402109, 9900, 9940, 9710], ["20240116", 9710, 286161, 9740, 9860, 9680], ["20240117", 9440, 467557, 9680, 9710, 9420], ["20240118", 9330, 342424, 9380, 9510, 9310], ["20240119", 9650, 421012, 9380, 9720, 9370], ["20240122", 9560, 282365, 9740, 9800, 9550], ["20240123", 9810, 360939, 9560, 9840, 9560], ["20240124", 10790, 11124474, 10080, 11310, 9970], ["20240125", 10860, 2117140, 10800, 10940, 10410], ["20240126", 10700, 1240893, 10790, 10830, 10540], ["20240129", 10700, 1672725, 10700, 11180, 10580], ["20240130", 9250, 1475688, 10050, 10060, 9200], ["20240131", 9310, 454678, 9350, 9520, 9250], ["20240201", 9320, 459635, 9180, 9380, 9140], ["20240202", 9650, 700983, 9330, 9820, 9310], ["20240205", 9600, 538923, 9690, 9780, 9380], ["20240206", 9600, 381932, 9600, 9730, 9410], ["20240207", 9670, 345635, 9740, 9740, 9560], ["20240208", 9810, 668866, 9700, 9900, 9670], ["20240213", 9980, 586194, 9900, 10170, 9880], ["20240214", 9910, 303398, 9800, 9980, 9790], ["20240215", 9920, 399282, 10000, 10010, 9910], ["20240216", 9930, 522497, 9960, 10020, 9840], ["20240219", 9960, 474382, 9990, 10070, 9930], ["20240220", 9740, 591029, 9930, 9930, 9690], ["20240221", 9390, 878893, 9730, 9760, 9330], ["20240222", 9260, 1119475, 9340, 9370, 9050], ["20240223", 9260, 721227, 9270, 9300, 9080], ["20240226", 9140, 387324, 9200, 9250, 9130], ["20240227", 9120, 310472, 9200, 9240, 9100], ["20240228", 9180, 398435, 9080, 9200, 9050], ["20240229", 9380, 571446, 9120, 9380, 9120], ["20240304", 9200, 413739, 9420, 9440, 9200], ["20240305", 9420, 2455365, 9190, 9900, 9190], ["20240306", 9230, 831435, 9420, 9460, 9230], ["20240307", 8880, 1145932, 9360, 9420, 8870], ["20240308", 8840, 1144544, 8920, 8980, 8710], ["20240311", 8860, 578339, 8920, 9000, 8840], ["20240312", 8960, 539997, 8980, 8980, 8830], ["20240313", 9300, 1407989, 9020, 9350, 8920], ["20240314", 10260, 17058639, 9310, 11660, 9310], ["20240315", 10100, 2756505, 10400, 10590, 10040], ["20240318", 10610, 8773352, 10400, 11270, 10280], ["20240319", 10400, 1971826, 10620, 10870, 10320], ["20240320", 10340, 1391761, 10600, 10600, 10150], ["20240321", 10270, 1044448, 10330, 10420, 10180], ["20240322", 10340, 1671690, 10350, 10680, 10290], ["20240325", 10230, 959618, 10370, 10480, 10110], ["20240326", 10130, 773411, 10240, 10300, 10060], ["20240327", 10400, 1558000, 10100, 10580, 10060], ["20240328", 10250, 1080497, 10500, 10520, 10250], ["20240329", 10410, 12938000, 9940, 11240, 9700], ["20240401", 10790, 5747116, 10530, 10990, 10520], ["20240402", 10830, 8145451, 10620, 11230, 10410], ["20240403", 10720, 4089196, 10830, 10910, 10140], ["20240404", 11420, 10991536, 10990, 11450, 10830], ["20240405", 12790, 60912237, 12630, 13820, 12010], ["20240408", 13100, 20644411, 12790, 13430, 12470], ["20240409", 13000, 13213465, 13170, 13730, 12640], ["20240411", 12950, 6045230, 12840, 13270, 12610], ["20240412", 13330, 39353665, 13330, 14250, 13170], ["20240415", 13380, 9813698, 13500, 13850, 13200], ["20240416", 11990, 12284180, 13230, 13460, 11740], ["20240417", 12110, 5672528, 11950, 12430, 11900], ["20240418", 13100, 10065225, 12500, 13230, 12290], ["20240419", 12750, 7311102, 13110, 13170, 12100], ["20240422", 12450, 5357633, 12900, 13250, 12260], ["20240423", 12400, 2990197, 12560, 12760, 12210], ["20240424", 12650, 3860350, 12530, 12670, 12240], ["20240425", 12300, 2271634, 12470, 12570, 12280], ["20240426", 13800, 33239861, 12560, 14090, 12560], ["20240429", 14210, 24093129, 13840, 14670, 13560], ["20240430", 13760, 10445696, 14380, 14610, 13720], ["20240502", 13490, 5062726, 13580, 13800, 13260], ["20240503", 13080, 4652395, 13540, 13700, 13080], ["20240507", 14300, 17865402, 13190, 14480, 13190], ["20240508", 14060, 9705604, 14150, 14600, 13910], ["20240509", 14380, 7391615, 14400, 14690, 13970], ["20240510", 14600, 12132535, 14570, 14920, 14120], ["20240513", 18110, 85375345, 15000, 18900, 14640], ["20240514", 17240, 28425492, 18430, 18540, 17000], ["20240516", 18580, 35903867, 17660, 18800, 17270], ["20240517", 18360, 16959726, 18200, 18900, 17700], ["20240520", 19680, 38903322, 19200, 19950, 18550], ["20240521", 19300, 24760806, 19890, 20950, 19020], ["20240522", 18650, 12991055, 19500, 19820, 18510], ["20240523", 18750, 13180161, 18000, 18890, 17530], ["20240524", 19180, 17602795, 18180, 19730, 18150], ["20240527", 19010, 8784723, 19320, 19400, 18620], ["20240528", 18690, 7128819, 19100, 19300, 18540], ["20240529", 18070, 7351170, 18930, 19190, 18050], ["20240530", 17300, 6527281, 17950, 18230, 17200], ["20240531", 16710, 7406336, 17330, 17450, 16710], ["20240603", 16590, 6545454, 16540, 17260, 16320], ["20240604", 16100, 5610149, 16680, 16740, 15950], ["20240605", 15550, 6316893, 16070, 16090, 15390], ["20240607", 15400, 4433084, 15560, 15780, 15330], ["20240610", 15720, 6695172, 15170, 15890, 15120], ["20240611", 15420, 4405939, 15900, 15970, 15220], ["20240612", 15750, 4315830, 15530, 15960, 15320], ["20240613", 15020, 28017323, 16010, 16710, 14050], ["20240614", 15550, 8978950, 15100, 15930, 15090], ["20240617", 15650, 3503493, 16000, 16010, 15210], ["20240618", 15790, 4081064, 15730, 16170, 15610], ["20240619", 15700, 7644172, 16480, 16680, 15660], ["20240620", 15610, 2923166, 15780, 16000, 15510], ["20240621", 16240, 9078809, 15780, 16350, 15710], ["20240624", 15680, 4930251, 16500, 16510, 15680], ["20240625", 15680, 2515704, 15520, 15860, 15300], ["20240626", 16000, 10137268, 15630, 16800, 15630], ["20240627", 16820, 11628395, 16170, 16960, 15810], ["20240628", 16560, 7024190, 17190, 17280, 16480], ["20240701", 15980, 3779951, 16620, 16710, 15980], ["20240702", 15500, 4452825, 15820, 16150, 15500], ["20240703", 15580, 3957301, 15460, 15640, 15100], ["20240704", 14750, 5028986, 15630, 15720, 14750], ["20240705", 14430, 3217358, 14630, 14860, 14390], ["20240708", 14480, 3133403, 14400, 14880, 14330], ["20240709", 14990, 3609023, 14480, 14990, 14470], ["20240710", 15380, 5738586, 15340, 15720, 15290], ["20240711", 16130, 18552596, 15580, 17100, 15520], ["20240712", 15460, 4557737, 16230, 16340, 15340], ["20240715", 14300, 10504945, 14990, 15780, 14100], ["20240716", 14220, 5170277, 14310, 14630, 13800], ["20240717", 14180, 2103446, 14220, 14340, 14130], ["20240718", 14270, 2303581, 14030, 14300, 13800], ["20240719", 14300, 1599035, 14270, 14430, 14080], ["20240722", 14160, 1632654, 14300, 14420, 14050], ["20240723", 14160, 2980018, 14160, 14280, 13730], ["20240724", 14260, 2371236, 14130, 14560, 13890], ["20240725", 13850, 2469934, 14030, 14340, 13700], ["20240726", 13620, 2340901, 13970, 14300, 13600], ["20240729", 13810, 1342550, 13620, 14010, 13560], ["20240730", 13580, 1658862, 13720, 13990, 13510], ["20240731", 13790, 1275386, 13580, 13820, 13480], ["20240801", 14000, 2879076, 13920, 14510, 13920], ["20240802", 13220, 2179589, 13700, 13700, 13220], ["20240805", 11580, 3869530, 12630, 12870, 11170], ["20240806", 12730, 3806822, 11720, 13100, 11720], ["20240807", 13090, 1836377, 12640, 13300, 12570], ["20240808", 13070, 1480843, 12980, 13190, 12760], ["20240809", 13310, 1697829, 13340, 13450, 13150], ["20240812", 13430, 901040, 13370, 13500, 13240], ["20240813", 13160, 1112754, 13490, 13670, 13140], ["20240814", 13240, 1417439, 13340, 13550, 13170], ["20240816", 13400, 1282480, 13450, 13620, 13370], ["20240819", 12910, 1233668, 13400, 13440, 12900], ["20240820", 13100, 943597, 13100, 13300, 12950], ["20240821", 13030, 953945, 13000, 13070, 12810], ["20240822", 12700, 3507552, 13510, 13750, 12650], ["20240823", 12790, 973077, 12540, 12860, 12530], ["20240826", 12450, 1186926, 12860, 12920, 12450], ["20240827", 12460, 877037, 12450, 12500, 12170], ["20240828", 12380, 1061409, 12480, 12530, 12250], ["20240829", 12080, 1113987, 12250, 12280, 12050], ["20240830", 12300, 1067749, 12190, 12530, 12180], ["20240902", 12090, 876796, 12400, 12420, 12070], ["20240903", 11910, 1286584, 12100, 12250, 11840], ["20240904", 11370, 1580111, 11550, 11650, 11360], ["20240905", 11000, 1492255, 11420, 11500, 10910], ["20240906", 10680, 1365813, 11090, 11120, 10610], ["20240909", 10770, 1035560, 10370, 10880, 10270], ["20240910", 10630, 707857, 10890, 10920, 10600], ["20240911", 10780, 943779, 10670, 10960, 10620], ["20240912", 11220, 1349890, 11000, 11260, 10920], ["20240913", 11270, 732968, 11380, 11440, 11090], ["20240919", 11410, 1188019, 11580, 11680, 11330], ["20240920", 11700, 2384278, 11610, 12160, 11540], ["20240923", 11630, 842765, 11710, 11820, 11570], ["20240924", 11950, 1200410, 11750, 11970, 11730], ["20240925", 12050, 2323267, 12310, 12480, 12000], ["20240926", 12390, 1380326, 12310, 12530, 12180], ["20240927", 12260, 1407495, 12600, 12620, 12240], ["20240930", 12030, 834858, 12380, 12420, 12030], ["20241002", 11940, 872596, 11900, 12110, 11740], ["20241004", 13280, 13520590, 12350, 13780, 12150], ["20241007", 12850, 3834315, 13330, 13390, 12720], ["20241008", 12490, 1996548, 12880, 12890, 12490], ["20241010", 12610, 2214355, 12680, 12810, 12420], ["20241011", 12130, 1751135, 12600, 12690, 12120], ["20241014", 12700, 2635307, 12190, 12890, 12190], ["20241015", 12660, 1323192, 12740, 12850, 12490], ["20241016", 12360, 981683, 12520, 12540, 12280], ["20241017", 12790, 2221230, 12500, 12850, 12410], ["20241018", 12470, 1282865, 12920, 12930, 12430], ["20241021", 12290, 1149243, 12520, 12600, 12270], ["20241022", 12000, 1154814, 12290, 12330, 11940], ["20241023", 11880, 886750, 11950, 12070, 11800], ["20241024", 11700, 657506, 11790, 11840, 11690], ["20241025", 11640, 873310, 11700, 11980, 11620], ["20241028", 12320, 2485410, 11700, 12670, 11700], ["20241029", 12190, 929141, 12360, 12390, 12120], ["20241030", 11970, 730712, 12190, 12270, 11950], ["20241031", 11730, 1053737, 11860, 11890, 11550], ["20241101", 11420, 861766, 11560, 11640, 11410], ["20241104", 11850, 1119243, 11390, 11850, 11300], ["20241105", 11890, 1079352, 11830, 12170, 11690], ["20241106", 12120, 1952790, 12010, 12400, 11940], ["20241107", 12310, 1315946, 12100, 12450, 11930], ["20241108", 12370, 1391825, 12440, 12640, 12310], ["20241111", 12200, 1181799, 12320, 12610, 12130], ["20241112", 11590, 1551443, 12210, 12360, 11520], ["20241113", 11000, 1435218, 11400, 11540, 10950], ["20241114", 10990, 1264402, 11000, 11430, 10990], ["20241115", 11170, 1157938, 11100, 11350, 10960], ["20241118", 11260, 1225184, 11170, 11750, 11120], ["20241119", 11460, 1738462, 11280, 11900, 11110], ["20241120", 11460, 1099609, 11510, 11850, 11280], ["20241121", 11440, 587778, 11550, 11620, 11380], ["20241122", 11210, 1330105, 11540, 11660, 11190], ["20241125", 11940, 3776907, 11280, 12160, 11250], ["20241126", 11910, 1216765, 11830, 11960, 11670], ["20241127", 11690, 880632, 11920, 11970, 11670], ["20241128", 11580, 734436, 11710, 11860, 11550], ["20241129", 11310, 1164883, 11640, 11740, 11130], ["20241202", 11020, 1170019, 11390, 11590, 11020], ["20241203", 11380, 1226510, 11020, 11450, 11000], ["20241204", 11010, 1734606, 11240, 11300, 10880], ["20241205", 11010, 1025905, 11110, 11200, 10770], ["20241206", 10550, 1633999, 10860, 11020, 10320], ["20241209", 10000, 1345577, 10130, 10360, 10000], ["20241210", 11100, 2156381, 10090, 11200, 10090], ["20241211", 11470, 2252106, 11260, 11730, 11040], ["20241212", 11350, 1989252, 11750, 11760, 11350], ["20241213", 11530, 1068968, 11350, 11540, 11270], ["20241216", 12040, 4933206, 11700, 12340, 11580], ["20241217", 11790, 2119455, 12130, 12230, 11760], ["20241218", 11740, 1086416, 11890, 11890, 11650], ["20241219", 11750, 1081293, 11430, 11750, 11350], ["20241220", 11340, 1032267, 11630, 11700, 11290], ["20241223", 11760, 1186823, 11450, 11860, 11450], ["20241224", 11700, 724585, 11760, 11850, 11550], ["20241226", 11570, 801870, 11800, 11850, 11530], ["20241227", 11260, 919980, 11570, 11570, 11210], ["20241230", 11150, 563790, 11260, 11320, 11080], ["20250102", 11680, 1154611, 11150, 11760, 11120], ["20250103", 11650, 738764, 11690, 11770, 11590], ["20250106", 11810, 867764, 11760, 11960, 11660], ["20250107", 11990, 1200207, 11880, 12040, 11830], ["20250108", 12000, 1076579, 11900, 12080, 11860], ["20250109", 12170, 2551158, 11950, 12300, 11900], ["20250110", 12240, 6034336, 12220, 13100, 12150], ["20250113", 12630, 6775679, 12500, 12920, 12290], ["20250114", 12830, 5236866, 12680, 13390, 12640], ["20250115", 13350, 6802542, 13200, 13630, 12860], ["20250116", 14250, 11595221, 13580, 14440, 13400], ["20250117", 14020, 4937699, 14340, 14350, 13900], ["20250120", 13600, 3508820, 14190, 14190, 13580], ["20250121", 13780, 2220935, 13780, 14100, 13700], ["20250122", 13970, 3095649, 13890, 14130, 13790], ["20250123", 13530, 2559723, 14080, 14100, 13490], ["20250124", 13830, 1894206, 13680, 13910, 13610], ["20250131", 13090, 2362854, 13270, 13480, 13020], ["20250203", 12650, 1793901, 12850, 12860, 12500], ["20250204", 12930, 1363339, 12840, 13030, 12750], ["20250205", 12790, 1977570, 13130, 13230, 12290], ["20250206", 13020, 2495328, 13080, 13220, 12820], ["20250207", 12900, 1926677, 13020, 13090, 12570], ["20250210", 12770, 1465829, 13090, 13090, 12750], ["20250211", 12720, 1273524, 12850, 13030, 12690], ["20250212", 12930, 1760636, 12660, 13000, 12540], ["20250213", 13170, 2344194, 13080, 13240, 12940], ["20250214", 12920, 1578323, 13320, 13320, 12900], ["20250217", 13160, 1727439, 13000, 13250, 12810], ["20250218", 13630, 4387445, 13320, 13780, 13250], ["20250219", 13420, 3296007, 13900, 13950, 13290], ["20250220", 12970, 1962813, 13370, 13420, 12960], ["20250221", 12910, 957214, 12980, 13030, 12830], ["20250224", 12750, 977634, 12700, 12830, 12660], ["20250225", 12600, 1000655, 12650, 12670, 12460], ["20250226", 12680, 881760, 12590, 12760, 12580], ["20250227", 12520, 822921, 12710, 12810, 12500], ["20250228", 12020, 1369681, 12360, 12390, 12020], ["20250304", 12040, 674774, 11740, 12180, 11710], ["20250305", 12330, 714557, 12020, 12340, 12020], ["20250306", 12450, 1380608, 12510, 12770, 12410], ["20250307", 12290, 589820, 12450, 12450, 12220], ["20250310", 12150, 580238, 12290, 12290, 12120], ["20250311", 11790, 1139862, 11800, 11860, 11590], ["20250312", 11940, 740796, 11820, 11960, 11730], ["20250313", 12120, 2542527, 11940, 12850, 11940], ["20250314", 13010, 11322204, 12610, 13560, 12120], ["20250317", 12750, 2775346, 13150, 13240, 12650], ["20250318", 12820, 1881306, 12990, 13280, 12790], ["20250319", 12640, 1232375, 12700, 12930, 12610], ["20250320", 12700, 1491359, 12790, 12980, 12650], ["20250321", 12510, 1060303, 12560, 12680, 12230], ["20250324", 12490, 380602, 12410, 12700, 12410], ["20250325", 12310, 479608, 12580, 12680, 12240], ["20250326", 12620, 888029, 12420, 12770, 12400], ["20250327", 12280, 572555, 12660, 12670, 12270], ["20250328", 11950, 625565, 12250, 12340, 11880], ["20250331", 11430, 733129, 11550, 11690, 11380], ["20250401", 11510, 557495, 11430, 11600, 11290], ["20250402", 11090, 808207, 11550, 11560, 11070], ["20250403", 11140, 492505, 10710, 11190, 10710], ["20250404", 11210, 659220, 10890, 11370, 10890], ["20250407", 10520, 1150002, 10700, 10760, 10400], ["20250408", 10400, 856078, 10680, 10800, 10250], ["20250409", 10100, 849119, 10090, 10400, 10020], ["20250410", 11010, 980682, 10720, 11010, 10550], ["20250411", 11280, 541662, 10790, 11290, 10750], ["20250414", 11360, 473000, 11420, 11430, 11230], ["20250415", 11460, 530694, 11350, 11570, 11260], ["20250416", 11260, 562030, 11710, 11730, 11200], ["20250417", 11470, 447544, 11250, 11470, 11220], ["20250418", 11550, 451093, 11730, 11730, 11400], ["20250421", 11500, 313740, 11570, 11600, 11430], ["20250422", 11350, 439952, 11340, 11510, 11310], ["20250423", 11660, 849612, 11580, 11780, 11520], ["20250424", 11670, 325618, 11840, 11840, 11570], ["20250425", 11770, 553813, 11780, 11830, 11730], ["20250428", 11690, 365956, 11810, 11840, 11650], ["20250429", 11880, 780408, 11850, 12030, 11780], ["20250430", 11630, 643858, 12020, 12020, 11530], ["20250502", 11760, 564573, 11750, 11980, 11710], ["20250507", 11760, 573117, 11870, 11930, 11660], ["20250508", 11820, 454806, 11790, 11940, 11720], ["20250509", 11740, 364730, 11940, 11950, 11710], ["20250512", 11910, 577230, 11920, 12030, 11850], ["20250513", 11960, 439850, 11980, 12030, 11880], ["20250514", 12480, 1420442, 12050, 12620, 12030], ["20250515", 12280, 903702, 12800, 12800, 12210], ["20250516", 12130, 664680, 12280, 12390, 12020], ["20250519", 12270, 1166924, 12280, 12570, 12090], ["20250520", 12350, 705453, 12350, 12460, 12220], ["20250521", 12210, 632657, 12430, 12430, 12170], ["20250522", 12100, 674735, 12190, 12410, 12050], ["20250523", 12390, 766999, 12150, 12480, 12090], ["20250526", 12640, 950479, 12650, 12770, 12410], ["20250527", 12700, 737909, 12570, 12720, 12410], ["20250528", 12580, 1013883, 12870, 12890, 12520], ["20250529", 12840, 1393082, 12750, 13040, 12710], ["20250530", 12780, 802466, 12960, 12970, 12690], ["20250602", 12640, 514500, 12780, 12780, 12580], ["20250604", 13290, 2496765, 12870, 13490, 12860], ["20250605", 13660, 2060006, 13740, 13800, 13340], ["20250609", 15400, 10437686, 14280, 15700, 14190], ["20250610", 15490, 7805888, 16700, 16710, 15170], ["20250611", 16330, 6648866, 15360, 16540, 15300], ["20250612", 16260, 3820083, 16770, 16940, 16160], ["20250613", 15940, 3124073, 16200, 16390, 15730], ["20250616", 15940, 2631375, 15680, 16020, 15450], ["20250617", 15800, 2264201, 16390, 16400, 15500], ["20250618", 15870, 1488576, 15750, 16040, 15620], ["20250619", 16030, 1374451, 16050, 16100, 15700], ["20250620", 16530, 8150431, 17130, 17450, 16310], ["20250623", 17550, 7517470, 16160, 17590, 16080], ["20250624", 17570, 3927430, 18050, 18060, 17090], ["20250625", 17220, 3021250, 17770, 18170, 17200], ["20250626", 16610, 2219129, 17090, 17160, 16380], ["20250627", 16440, 1398106, 16890, 16900, 16370], ["20250630", 17240, 3443044, 16850, 17740, 16650], ["20250701", 17250, 5223757, 17470, 18090, 17120], ["20250702", 16600, 2065009, 17250, 17280, 16380], ["20250703", 16010, 2071454, 16760, 16770, 15980], ["20250704", 15470, 2318206, 16160, 16180, 15420], ["20250707", 15530, 892068, 15280, 15740, 15200], ["20250708", 15750, 1314633, 15380, 15770, 15380], ["20250709", 16080, 1110007, 16320, 16360, 15890], ["20250710", 16050, 982185, 16160, 16200, 15900], ["20250711", 15910, 697585, 16190, 16210, 15910], ["20250714", 15680, 767009, 15860, 15900, 15560], ["20250715", 16020, 1020669, 16020, 16110, 15780], ["20250716", 15900, 924645, 16000, 16250, 15760], ["20250717", 15900, 738014, 16200, 16200, 15800], ["20250718", 16000, 788440, 16030, 16150, 15760], ["20250721", 16020, 698760, 15980, 16080, 15850], ["20250722", 15770, 829771, 16160, 16160, 15650], ["20250723", 16220, 1847054, 15970, 16590, 15900], ["20250724", 15980, 1118974, 16300, 16330, 15960], ["20250725", 15820, 589560, 15870, 16000, 15750], ["20250728", 15880, 770127, 15860, 15980, 15750], ["20250729", 15780, 900407, 15860, 15910, 15470], ["20250730", 15610, 638582, 15790, 15980, 15560], ["20250731", 15730, 1247477, 15630, 16180, 15630], ["20250801", 15110, 1663862, 16120, 16130, 15100], ["20250804", 15880, 2005202, 15050, 16090, 15010], ["20250805", 16450, 2132151, 16190, 16550, 16040], ["20250806", 16420, 950948, 16260, 16440, 16040], ["20250807", 16840, 2218581, 16470, 16990, 16300], ["20250808", 16710, 1051953, 16810, 16810, 16470], ["20250811", 17000, 4801069, 17670, 17860, 16800], ["20250812", 16670, 2188399, 17000, 17460, 16610], ["20250813", 16700, 1095702, 16950, 16970, 16420], ["20250814", 16800, 917903, 16700, 16830, 16450], ["20250818", 16340, 814141, 16620, 16700, 16320], ["20250819", 16020, 902235, 16350, 16550, 16010], ["20250820", 15570, 1451445, 15570, 15750, 15180], ["20250821", 15490, 693623, 15600, 15750, 15450], ["20250822", 15740, 696079, 15580, 15930, 15580], ["20250825", 15890, 433176, 15930, 16020, 15770], ["20250826", 16000, 794382, 16230, 16240, 15950], ["20250827", 16050, 637983, 16120, 16180, 15960], ["20250828", 15780, 618482, 15910, 15910, 15710], ["20250829", 15670, 708509, 15840, 16040, 15630], ["20250901", 15260, 538484, 15590, 15680, 15230], ["20250902", 15240, 486824, 15400, 15530, 15200], ["20250903", 15290, 496200, 15190, 15420, 15190], ["20250904", 15160, 598219, 15310, 15370, 15090], ["20250905", 15200, 369802, 15170, 15290, 15120], ["20250908", 14840, 1197261, 15170, 15170, 14740], ["20250909", 15410, 1508424, 14910, 15590, 14870], ["20250910", 16170, 2201837, 15710, 16330, 15550], ["20250911", 16720, 2296166, 16480, 16750, 16150], ["20250912", 16470, 1201314, 16590, 16610, 16310], ["20250915", 16240, 814367, 16340, 16380, 16110], ["20250916", 16290, 916331, 16320, 16420, 16110], ["20250917", 16000, 766140, 16170, 16290, 15950], ["20250918", 15870, 910496, 16120, 16230, 15830], ["20250919", 15930, 727560, 16010, 16110, 15810], ["20250922", 15900, 952118, 15940, 16260, 15900], ["20250923", 15930, 860370, 16030, 16330, 15920], ["20250924", 15740, 643687, 16040, 16070, 15680], ["20250925", 15530, 602227, 15850, 15890, 15500], ["20250926", 15160, 781502, 15580, 15590, 15080], ["20250929", 15080, 516504, 15250, 15290, 15080], ["20250930", 15520, 789710, 15080, 15620, 15000], ["20251001", 15500, 658518, 15700, 15710, 15380], ["20251002", 15960, 1684303, 15650, 16300, 15650], ["20251010", 16480, 2019023, 16170, 16500, 16030], ["20251013", 18140, 13621224, 15970, 18280, 15960], ["20251014", 17240, 5748043, 18650, 18660, 17000], ["20251015", 17490, 2279993, 17460, 17690, 17140], ["20251016", 17900, 2813352, 18150, 18150, 17600], ["20251017", 17570, 2723747, 17730, 18280, 17430], ["20251020", 17830, 1707010, 17660, 17940, 17280], ["20251021", 17620, 1785574, 17950, 18080, 17550], ["20251022", 17640, 1234466, 17630, 17780, 17210], ["20251023", 17930, 3323743, 17660, 18140, 17580], ["20251024", 18650, 8224071, 19070, 19470, 18320], ["20251027", 18960, 5153246, 18880, 19550, 18750], ["20251028", 19970, 9534545, 19700, 20600, 19210], ["20251029", 21700, 9265307, 20700, 21900, 20100], ["20251030", 21050, 5694316, 21400, 21950, 20100], ["20251031", 24200, 17592323, 21850, 25400, 21350], ["20251103", 25150, 5556885, 25200, 25600, 24300], ["20251104", 27100, 11606396, 26950, 28650, 26200], ["20251105", 26300, 16766567, 25900, 27000, 24550], ["20251106", 24500, 11357846, 27200, 27250, 24100], ["20251107", 24750, 14306971, 23300, 26700, 23300], ["20251110", 24950, 5949023, 24850, 25150, 23450], ["20251111", 25150, 7547283, 25200, 26200, 24650], ["20251112", 25600, 5771836, 25300, 26450, 24750], ["20251113", 26850, 11112588, 25700, 27200, 25350], ["20251114", 24950, 6611110, 26100, 26150, 24850], ["20251117", 24750, 3515971, 25350, 25750, 24350], ["20251118", 23650, 4127379, 24550, 24950, 23500], ["20251119", 23000, 4506885, 23700, 23900, 22375], ["20251120", 24100, 5442713, 23800, 24900, 23600], ["20251121", 22500, 3598938, 22900, 23600, 22400], ["20251124", 21800, 3978314, 22850, 23050, 21550], ["20251125", 21850, 2807404, 22450, 23000, 21650], ["20251126", 22200, 2072423, 22000, 22300, 21600], ["20251127", 22300, 2710658, 22500, 22950, 22100], ["20251128", 22200, 2034489, 22350, 22600, 21850], ["20251201", 21550, 2374249, 22450, 22500, 21350], ["20251202", 22800, 3550942, 21650, 22950, 21500], ["20251203", 22950, 2801783, 23150, 23250, 22150], ["20251204", 22700, 1529612, 23000, 23200, 22300], ["20251205", 23250, 3048492, 22800, 23450, 22750], ["20251208", 22750, 1995690, 23250, 23250, 22450], ["20251209", 22850, 1379838, 22800, 23200, 22450], ["20251210", 22500, 1482748, 22850, 23200, 22400], ["20251211", 22300, 2737637, 22550, 23200, 22250], ["20251212", 24000, 5777715, 22350, 24000, 22200], ["20251215", 24400, 5598448, 23550, 24650, 23100], ["20251216", 23700, 3923255, 24400, 24550, 23600], ["20251217", 23000, 2773591, 24000, 24400, 22800], ["20251218", 22200, 2077753, 22350, 22650, 22050], ["20251219", 22650, 1522088, 22600, 23150, 22250], ["20251222", 23350, 3412055, 23100, 24250, 23050], ["20251223", 22700, 1640968, 23450, 23550, 22600], ["20251224", 22550, 1138950, 22950, 23000, 22450], ["20251226", 21900, 1758528, 22750, 22750, 21850], ["20251229", 23750, 6622251, 21900, 24200, 21900], ["20251230", 22900, 2178173, 23250, 23450, 22600], ["20260102", 23800, 1890667, 23050, 24050, 22550], ["20260105", 25700, 5939875, 24150, 25850, 23850], ["20260106", 26100, 4777032, 26950, 27000, 25350], ["20260107", 26300, 4341062, 26800, 27350, 25700], ["20260108", 25950, 2143859, 26550, 26700, 25900], ["20260109", 26050, 2159117, 26200, 26250, 24950], ["20260112", 26850, 3861716, 26950, 27250, 26250], ["20260113", 26500, 6827147, 28250, 28900, 26250], ["20260114", 25750, 2992421, 26300, 26950, 25500], ["20260115", 25900, 1572115, 25850, 26000, 25550], ["20260116", 25750, 1929851, 26100, 26250, 25450], ["20260119", 26000, 1862906, 26150, 26250, 25650], ["20260120", 27950, 14059091, 25850, 29250, 25100], ["20260121", 26900, 4811156, 27850, 28350, 26450], ["20260122", 28150, 13489443, 27650, 29650, 27450], ["20260123", 27300, 3725231, 28300, 28450, 27050], ["20260126", 26600, 2727012, 27600, 27600, 26500], ["20260127", 26750, 2189271, 27400, 27500, 26450], ["20260128", 27000, 2434316, 27050, 27300, 26550], ["20260129", 28300, 6728490, 26800, 29000, 26250], ["20260130", 29400, 9619679, 29300, 30450, 28500], ["20260202", 26650, 4644673, 28700, 29300, 26350], ["20260203", 30800, 15605824, 27400, 31500, 26850], ["20260204", 33500, 13241099, 30450, 34450, 30050], ["20260205", 31800, 5018052, 34000, 34050, 31450], ["20260206", 30250, 4463104, 30500, 30800, 28700], ["20260209", 31550, 3526863, 31550, 32400, 30800], ["20260210", 31100, 2037614, 32100, 32150, 30600], ["20260211", 31000, 1815171, 30900, 31400, 30550], ["20260212", 31850, 7090297, 31400, 33000, 30450], ["20260213", 31550, 4081792, 31450, 32475, 30400], ["20260219", 32650, 4194616, 32050, 33100, 31550], ["20260220", 32900, 5095342, 32650, 33700, 32000], ["20260223", 34250, 16486142, 33500, 35650, 33000], ["20260224", 33900, 5185973, 34250, 34550, 32900], ["20260225", 34000, 7830167, 35400, 36350, 33900], ["20260226", 35350, 11274737, 34150, 36850, 34000], ["20260227", 36000, 8482122, 35200, 37350, 34600], ["20260303", 32050, 7413534, 35100, 36350, 32050], ["20260304", 26050, 9767951, 29700, 30850, 25250], ["20260305", 29150, 6260756, 29500, 30450, 28400], ["20260306", 30250, 6069690, 28950, 32400, 28400], ["20260309", 28750, 3450191, 28050, 28950, 27150], ["20260310", 29650, 3124008, 30350, 30600, 29150], ["20260311", 30350, 3275744, 30300, 31450, 29700], ["20260312", 30200, 3554482, 30050, 31650, 29650], ["20260313", 29950, 2486182, 29650, 30450, 29100], ["20260316", 29350, 2205756, 29900, 29900, 28500], ["20260317", 29550, 2069781, 30050, 30550, 29500], ["20260318", 30800, 3152609, 30400, 30950, 29950], ["20260319", 30100, 2218473, 30000, 30950, 29700], ["20260320", 30700, 2616370, 30450, 31300, 30150], ["20260323", 28200, 2763401, 29800, 30000, 28200], ["20260324", 28950, 1988924, 29500, 29750, 27750], ["20260325", 30300, 2135175, 29500, 30400, 29450], ["20260326", 29000, 1783804, 30350, 30900, 28850], ["20260327", 28250, 2199656, 28150, 28500, 27000], ["20260330", 27800, 1446198, 26600, 28200, 26500], ["20260331", 26700, 1776658, 27550, 27900, 26650], ["20260401", 30050, 3174970, 28350, 30400, 28000], ["20260402", 28650, 3638336, 30450, 31400, 28250], ["20260403", 29200, 1660639, 29750, 29800, 28800], ["20260406", 28900, 1818610, 29300, 30150, 28600], ["20260407", 28150, 1641449, 29600, 29650, 27800], ["20260408", 31400, 4798682, 29650, 31500, 29550], ["20260409", 30400, 2164242, 30950, 31125, 30200], ["20260410", 31700, 5189978, 30850, 32300, 30350], ["20260413", 32000, 4128886, 31000, 32850, 30800], ["20260414", 32150, 3425175, 33050, 33050, 31850], ["20260415", 41250, 41216064, 32600, 41750, 32550], ["20260416", 42100, 17976858, 41800, 42700, 40500], ["20260417", 39300, 9210478, 42100, 42100, 38500], ["20260420", 40400, 16393765, 39300, 42775, 39250], ["20260421", 41550, 10959062, 40600, 42850, 40500], ["20260422", 41050, 6606289, 40050, 41750, 38700], ["20260423", 40850, 20123728, 43500, 43850, 39350], ["20260424", 42850, 22084182, 40850, 44800, 40800], ["20260427", 43550, 8884867, 44100, 44400, 42800], ["20260428", 45900, 19503241, 44050, 48550, 43000], ["20260429", 51200, 29945249, 46000, 52900, 45400], ["20260430", 56300, 33872753, 51700, 59400, 49600], ["20260504", 60700, 20116755, 59700, 63200, 58200], ["20260506", 69200, 29842743, 62600, 74000, 60000], ["20260507", 64100, 11815560, 69600, 69600, 60900], ["20260508", 72300, 20346622, 63000, 74800, 62700], ["20260511", 70500, 9874360, 73700, 75900, 68800], ["20260512", 67200, 10746700, 71100, 71400, 61300], ["20260513", 65400, 6901773, 67100, 68200, 63100], ["20260514", 65500, 8049748, 66600, 70300, 64000], ["20260515", 60000, 6943200, 65500, 65600, 58600], ["20260518", 58100, 5649482, 58800, 59100, 55000], ["20260519", 53200, 4344409, 58600, 58700, 52800], ["20260520", 52000, 4491838, 53200, 55200, 50400], ["20260521", 56000, 4955656, 54500, 56300, 53100], ["20260522", 54800, 3318316, 57600, 57600, 54500], ["20260526", 53300, 4395408, 55900, 58400, 53000], ["20260527", 49550, 5325145, 54500, 54500, 49500], ["20260528", 47800, 5342000, 49500, 50600, 46000], ["20260529", 45450, 6640585, 46200, 47250, 44000], ["20260601", 47600, 7291360, 45450, 49450, 44350], ["20260602", 42500, 4764489, 47900, 47950, 41800], ["20260604", 42350, 2837194, 42500, 44550, 41800], ["20260605", 39950, 10168977, 41400, 41450, 38900], ["20260608", 37250, 3510120, 37400, 39250, 36350], ["20260609", 38700, 3734825, 38400, 39150, 36250], ["20260610", 37450, 3108982, 38000, 39850, 36150], ["20260611", 36950, 2496847, 36650, 37100, 34650], ["20260612", 37850, 3884471, 39000, 39550, 37400], ["20260615", 39950, 4103238, 40150, 41600, 39550], ["20260616", 40700, 3735057, 41100, 42275, 38800], ["20260617", 41150, 9662605, 41300, 44150, 39750], ["20260618", 39500, 5091258, 41800, 42950, 38450], ["20260619", 38250, 4338190, 39500, 40500, 36850], ["20260622", 37300, 2136795, 37900, 38000, 36600], ["20260623", 34700, 4281642, 36900, 38850, 34600], ["20260624", 34150, 2502144, 33900, 35150, 33100], ["20260625", 33250, 2238251, 34400, 35350, 33000], ["20260626", 31000, 3049140, 32800, 33000, 29850], ["20260629", 34450, 2830826, 31150, 34750, 31150], ["20260630", 33900, 2830538, 36300, 36500, 33100], ["20260701", 36800, 7650417, 34950, 38450, 34800], ["20260702", 33700, 3236298, 35150, 35800, 33350], ["20260703", 32900, 3020019, 34100, 34250, 30500], ["20260706", 32250, 1648726, 32950, 33400, 31200], ["20260707", 30550, 2189148, 31650, 31800, 29650], ["20260708", 28200, 2320304, 29550, 30000, 27650], ["20260709", 27800, 2022107, 28200, 29250, 26950], ["20260710", 30250, 2233099, 28700, 30900, 28550], ["20260713", 28300, 2005342, 30450, 31500, 28000], ["20260714", 28000, 2140653, 28450, 28600, 26650], ["20260715", 29950, 2055611, 28900, 30200, 28500], ["20260716", 27700, 1365947, 28900, 29100, 27400], ["20260720", 25550, 1603061, 26750, 27050, 25050], ["20260721", 26550, 1860143, 25250, 27350, 24500], ["20260722", 27450, 1796622, 27450, 29050, 27050], ["20260723", 31000, 2719010, 27700, 31100, 27700], ["20260724", 28100, 2137304, 30150, 30300, 27800], ["20260727", 28500, 1341185, 28950, 29450, 27650], ["20260728", 25150, 1837498, 27100, 27100, 24650], ["20260729", 22200, 3371062, 25500, 25600, 20800], ["20260730", 20800, 2930842, 21450, 22450, 20550], ["20260731", 23200, 3971713, 22500, 23900, 22300], ["20260803", 23950, 1984634, 22600, 24200, 22200], ["20260804", 25500, 2342325, 24200, 25550, 24100], ["20260805", 28450, 3673623, 26450, 28700, 26000], ["20260806", 27400, 1958864, 28100, 28500, 26600], ["20260807", 27100, 1487516, 27900, 28000, 26200], ["20260810", 28900, 2367888, 27750, 29100, 27200], ["20260811", 28300, 1505475, 28700, 28700, 27800], ["20260812", 29450, 2219028, 29000, 29750, 28450], ["20260813", 30100, 2712874, 30000, 31450, 29600], ["20260814", 29950, 1672531, 30550, 30600, 29000], ["20260818", 28700, 1837891, 30000, 30500, 28300], ["20260819", 28000, 1334648, 27300, 28950, 26850], ["20260820", 28350, 958689, 28300, 29050, 28050], ["20260821", 26650, 1054132, 27700, 27900, 26550], ["20260824", 26700, 950800, 26650, 27200, 26100], ["20260825", 27500, 899590, 26300, 27500, 25200], ["20260826", 28200, 1196055, 27650, 28400, 27300], ["20260827", 29800, 2802309, 29150, 30300, 28800], ["20260828", 29700, 1430555, 29400, 30550, 29000], ["20260831", 29400, 1138806, 29150, 29675, 28100], ["20260901", 28650, 862525, 29150, 29300, 28400], ["20260902", 27550, 891039, 27850, 28500, 27500], ["20260903", 26950, 1088663, 27900, 27950, 26350], ["20260904", 27400, 699022, 27400, 27800, 27050], ["20260907", 28650, 1199625, 27950, 29050, 27750], ["20260908", 28750, 1665289, 28850, 29900, 28650], ["20260909", 31100, 4107384, 29200, 31400, 28900], ["20260910", 29700, 2645198, 30450, 30600, 28800], ["20260911", 29500, 1214010, 28700, 29600, 28400], ["20260914", 28300, 1098629, 28700, 28950, 27950], ["20260915", 27900, 948857, 28050, 28500, 27550], ["20260916", 27900, 945716, 28450, 28650, 27750], ["20260917", 28300, 963807, 28150, 28950, 28000], ["20260918", 31450, 8833594, 28850, 32050, 28550], ["20260921", 29700, 3797457, 31500, 31550, 29700], ["20260922", 31600, 9221371, 30500, 33450, 30000], ["20260923", 30950, 3032595, 32150, 32200, 30550], ["20260928", 29900, 2233864, 31300, 31300, 29850], ["20260929", 29500, 1690035, 29900, 30025, 29200], ["20260930", 29650, 2271756, 30250, 31400, 29600], ["20261001", 30150, 1653296, 29650, 30150, 28800], ["20261002", 31500, 3577789, 30500, 31800, 30050], ["20261006", 31750, 2631374, 31950, 32900, 31200], ["20261007", 29800, 3965040, 32600, 32850, 29800], ["20261008", 28100, 2900455, 29900, 30000, 28050], ["20261012", 25700, 2853799, 27600, 27800, 25600], ["20261013", 24700, 2323728, 24550, 25200, 23700], ["20261014", 24950, 1454398, 24300, 25600, 24250], ["20261015", 23350, 2259125, 23850, 24150, 23000]], "breaks": [{"date": "20230516", "prev_date": "20230515", "price_ratio": 10.63, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "11/1"}], "breaks_checked_from": "20200102", "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/001440.json", "page_url": "https://aikstockdata.com/s/001440", "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"}