{"schema_version": "1.0", "@type": "Dataset", "code": "015020", "name_ko": "이스타코", "name": "이스타코(015020) 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", 735, 3104469, 713, 785, 709], ["20200103", 732, 685979, 735, 745, 717], ["20200106", 702, 482576, 715, 723, 695], ["20200107", 710, 204811, 702, 720, 700], ["20200108", 670, 491190, 712, 713, 670], ["20200109", 701, 620637, 673, 733, 673], ["20200110", 722, 245184, 716, 731, 703], ["20200113", 731, 189757, 723, 735, 717], ["20200114", 723, 164878, 731, 731, 717], ["20200115", 745, 258507, 723, 746, 720], ["20200116", 766, 420488, 750, 779, 738], ["20200117", 753, 409879, 756, 800, 751], ["20200120", 738, 289976, 769, 769, 732], ["20200121", 757, 250725, 738, 763, 728], ["20200122", 769, 378849, 757, 795, 750], ["20200123", 781, 227048, 769, 796, 760], ["20200128", 738, 347439, 743, 776, 728], ["20200129", 746, 143331, 730, 754, 727], ["20200130", 748, 1138700, 746, 817, 730], ["20200131", 731, 488591, 744, 778, 720], ["20200203", 748, 215493, 723, 749, 701], ["20200204", 745, 992576, 744, 799, 731], ["20200205", 752, 158470, 755, 757, 742], ["20200206", 752, 238156, 752, 765, 749], ["20200207", 778, 3815179, 753, 854, 753], ["20200210", 757, 1866375, 778, 827, 701], ["20200211", 752, 223013, 752, 762, 742], ["20200212", 760, 205635, 746, 761, 741], ["20200213", 760, 121619, 760, 769, 755], ["20200214", 777, 444044, 756, 790, 756], ["20200217", 770, 256847, 777, 786, 759], ["20200218", 753, 250145, 770, 770, 746], ["20200219", 755, 107548, 753, 761, 742], ["20200220", 760, 85718, 749, 763, 749], ["20200221", 748, 141117, 764, 765, 715], ["20200224", 700, 305302, 745, 745, 698], ["20200225", 710, 162217, 700, 723, 693], ["20200226", 713, 94270, 710, 722, 705], ["20200227", 710, 104168, 717, 722, 700], ["20200228", 710, 261016, 710, 717, 681], ["20200302", 722, 145979, 703, 733, 697], ["20200303", 730, 134574, 748, 748, 697], ["20200304", 718, 137867, 725, 726, 704], ["20200305", 723, 34248, 717, 728, 715], ["20200306", 710, 110803, 723, 723, 700], ["20200309", 677, 139409, 709, 709, 668], ["20200310", 683, 162300, 671, 695, 655], ["20200311", 653, 152122, 683, 695, 642], ["20200312", 552, 326428, 653, 653, 552], ["20200313", 540, 208352, 521, 551, 494], ["20200316", 510, 115684, 525, 541, 510], ["20200317", 522, 65619, 468, 550, 468], ["20200318", 492, 238019, 510, 566, 492], ["20200319", 420, 195107, 470, 492, 411], ["20200320", 492, 768699, 380, 506, 380], ["20200323", 430, 175531, 451, 474, 430], ["20200324", 443, 155523, 430, 465, 430], ["20200325", 490, 262391, 463, 495, 449], ["20200326", 510, 361833, 489, 511, 478], ["20200327", 510, 157191, 515, 535, 497], ["20200330", 549, 189593, 510, 549, 494], ["20200331", 565, 410020, 549, 594, 542], ["20200401", 571, 117714, 565, 603, 558], ["20200402", 569, 128247, 570, 586, 551], ["20200403", 573, 141580, 569, 575, 554], ["20200406", 580, 103271, 572, 581, 559], ["20200407", 616, 243774, 586, 616, 579], ["20200408", 670, 324437, 623, 676, 616], ["20200409", 691, 198883, 670, 699, 670], ["20200410", 687, 179872, 691, 691, 655], ["20200413", 657, 140124, 687, 698, 657], ["20200414", 659, 111746, 657, 690, 651], ["20200416", 651, 103496, 658, 658, 637], ["20200417", 649, 165914, 646, 668, 645], ["20200420", 653, 109729, 649, 678, 647], ["20200421", 653, 146762, 653, 670, 611], ["20200422", 640, 89266, 628, 650, 627], ["20200423", 661, 127401, 641, 666, 641], ["20200424", 643, 110430, 661, 661, 635], ["20200427", 657, 42678, 643, 657, 643], ["20200428", 659, 55070, 657, 661, 648], ["20200429", 661, 65711, 659, 673, 651], ["20200504", 660, 107134, 661, 669, 631], ["20200506", 705, 306594, 660, 710, 660], ["20200507", 709, 89523, 705, 712, 698], ["20200508", 700, 133759, 709, 713, 695], ["20200511", 675, 168044, 700, 700, 670], ["20200512", 664, 57550, 674, 675, 659], ["20200513", 662, 41004, 662, 663, 648], ["20200514", 636, 67263, 661, 661, 636], ["20200515", 654, 88124, 636, 667, 636], ["20200518", 653, 110672, 656, 669, 651], ["20200519", 668, 125432, 654, 670, 649], ["20200520", 678, 63617, 668, 685, 662], ["20200521", 680, 48822, 678, 693, 678], ["20200522", 663, 106810, 680, 687, 655], ["20200525", 692, 173548, 663, 695, 663], ["20200526", 680, 78134, 693, 695, 668], ["20200527", 684, 87812, 680, 694, 677], ["20200528", 663, 128902, 685, 695, 662], ["20200529", 673, 104100, 663, 685, 660], ["20200601", 674, 133003, 677, 686, 672], ["20200602", 669, 179570, 674, 674, 660], ["20200603", 678, 105291, 669, 685, 665], ["20200604", 684, 203913, 678, 692, 674], ["20200605", 713, 465054, 684, 720, 680], ["20200608", 745, 540817, 713, 745, 706], ["20200609", 751, 299930, 738, 758, 700], ["20200610", 788, 1135197, 751, 810, 748], ["20200611", 760, 407311, 785, 798, 747], ["20200612", 729, 254751, 712, 760, 711], ["20200615", 678, 253530, 728, 728, 669], ["20200616", 688, 264782, 678, 705, 678], ["20200617", 695, 207693, 685, 723, 670], ["20200618", 730, 286369, 695, 734, 691], ["20200619", 730, 161532, 730, 743, 724], ["20200622", 733, 77552, 727, 742, 723], ["20200623", 712, 107022, 733, 740, 708], ["20200624", 710, 71942, 712, 720, 710], ["20200625", 697, 96348, 702, 718, 688], ["20200626", 707, 97461, 698, 712, 689], ["20200629", 700, 70215, 695, 704, 692], ["20200630", 696, 70302, 700, 710, 693], ["20200701", 697, 117154, 692, 701, 686], ["20200702", 714, 80810, 697, 715, 694], ["20200703", 721, 175203, 714, 724, 699], ["20200706", 717, 79082, 725, 729, 710], ["20200707", 719, 90903, 726, 726, 708], ["20200708", 702, 85228, 719, 719, 696], ["20200709", 705, 67554, 705, 714, 695], ["20200710", 697, 36562, 707, 707, 692], ["20200713", 695, 67241, 691, 698, 688], ["20200714", 700, 60312, 695, 712, 690], ["20200715", 710, 78082, 700, 711, 699], ["20200716", 710, 32051, 717, 717, 705], ["20200717", 707, 97948, 710, 710, 694], ["20200720", 721, 319185, 707, 727, 698], ["20200721", 724, 93035, 740, 741, 714], ["20200722", 733, 103599, 726, 737, 718], ["20200723", 735, 116431, 733, 738, 716], ["20200724", 735, 109248, 733, 736, 723], ["20200727", 769, 485940, 738, 780, 738], ["20200728", 772, 142092, 772, 775, 751], ["20200729", 769, 215132, 766, 772, 761], ["20200730", 769, 93110, 770, 771, 761], ["20200731", 764, 96604, 769, 770, 757], ["20200803", 769, 74702, 764, 769, 757], ["20200804", 795, 573728, 769, 800, 761], ["20200805", 794, 64831, 795, 800, 781], ["20200806", 777, 130277, 794, 799, 762], ["20200807", 770, 129926, 777, 779, 763], ["20200810", 768, 124999, 770, 783, 756], ["20200811", 761, 107627, 773, 778, 752], ["20200812", 766, 128519, 761, 769, 745], ["20200813", 777, 215690, 765, 795, 759], ["20200814", 760, 186221, 777, 784, 747], ["20200818", 736, 232256, 756, 759, 721], ["20200819", 716, 132857, 736, 741, 711], ["20200820", 661, 407020, 716, 726, 655], ["20200821", 670, 110875, 662, 684, 658], ["20200824", 677, 39087, 670, 685, 660], ["20200825", 680, 79328, 684, 685, 675], ["20200826", 671, 132764, 680, 684, 654], ["20200827", 662, 117096, 675, 680, 652], ["20200828", 663, 118515, 662, 666, 653], ["20200831", 693, 140112, 671, 695, 662], ["20200901", 713, 140181, 700, 717, 691], ["20200902", 720, 167859, 711, 727, 703], ["20200903", 724, 85253, 715, 724, 710], ["20200904", 717, 37340, 714, 721, 704], ["20200907", 715, 59735, 713, 720, 709], ["20200908", 716, 55589, 716, 720, 708], ["20200909", 713, 37321, 715, 716, 709], ["20200910", 713, 55967, 713, 718, 710], ["20200911", 715, 58236, 725, 725, 706], ["20200914", 713, 38348, 715, 718, 701], ["20200915", 706, 91867, 716, 716, 700], ["20200916", 707, 99698, 710, 710, 698], ["20200917", 707, 115445, 707, 712, 698], ["20200918", 703, 58960, 701, 716, 692], ["20200921", 685, 73782, 695, 703, 679], ["20200922", 668, 101359, 673, 684, 654], ["20200923", 667, 80970, 668, 675, 654], ["20200924", 638, 264774, 667, 667, 626], ["20200925", 635, 51163, 638, 642, 628], ["20200928", 630, 132535, 635, 648, 621], ["20200929", 631, 82369, 642, 642, 626], ["20201005", 634, 244178, 631, 643, 623], ["20201006", 630, 181712, 640, 640, 620], ["20201007", 629, 66938, 627, 629, 621], ["20201008", 634, 95824, 631, 636, 628], ["20201012", 691, 434456, 634, 697, 632], ["20201013", 668, 209742, 691, 695, 655], ["20201014", 661, 106312, 667, 679, 656], ["20201015", 656, 146389, 661, 675, 648], ["20201016", 635, 253284, 656, 680, 623], ["20201019", 647, 70069, 636, 652, 632], ["20201020", 642, 90674, 646, 652, 635], ["20201021", 621, 232142, 642, 648, 620], ["20201022", 620, 165678, 626, 626, 614], ["20201023", 624, 35610, 620, 625, 617], ["20201026", 609, 72794, 624, 624, 606], ["20201027", 601, 163164, 596, 607, 580], ["20201028", 596, 107020, 594, 604, 586], ["20201029", 609, 139778, 596, 620, 587], ["20201030", 597, 117646, 608, 609, 587], ["20201102", 599, 103230, 595, 604, 590], ["20201103", 608, 43350, 610, 611, 599], ["20201104", 614, 57534, 614, 628, 608], ["20201105", 619, 103802, 615, 620, 608], ["20201106", 612, 64518, 619, 619, 601], ["20201109", 613, 80006, 612, 615, 605], ["20201110", 611, 96320, 613, 625, 609], ["20201111", 607, 131194, 610, 614, 605], ["20201112", 612, 96963, 607, 618, 606], ["20201113", 613, 47162, 615, 619, 609], ["20201116", 610, 75750, 623, 623, 610], ["20201117", 610, 56997, 612, 615, 605], ["20201118", 619, 187010, 609, 621, 605], ["20201119", 628, 284700, 621, 648, 613], ["20201120", 621, 174324, 630, 633, 612], ["20201123", 623, 84063, 620, 628, 618], ["20201124", 620, 85549, 627, 627, 613], ["20201125", 617, 109924, 622, 632, 615], ["20201126", 614, 109111, 617, 618, 610], ["20201127", 614, 52331, 614, 620, 610], ["20201130", 613, 69298, 615, 616, 610], ["20201201", 606, 152160, 611, 615, 605], ["20201202", 615, 336928, 605, 615, 604], ["20201203", 620, 121736, 615, 629, 610], ["20201204", 622, 81162, 620, 627, 617], ["20201207", 615, 145888, 622, 623, 602], ["20201208", 610, 217493, 615, 615, 598], ["20201209", 615, 97091, 610, 616, 608], ["20201210", 617, 84676, 615, 617, 607], ["20201211", 624, 122030, 617, 627, 615], ["20201214", 622, 73692, 624, 625, 614], ["20201215", 620, 188205, 619, 632, 615], ["20201216", 624, 87186, 620, 626, 620], ["20201217", 750, 10896696, 627, 806, 621], ["20201218", 720, 2502844, 776, 778, 700], ["20201221", 710, 1050277, 730, 730, 696], ["20201222", 670, 664768, 709, 709, 670], ["20201223", 650, 476487, 664, 680, 650], ["20201224", 677, 441013, 656, 684, 646], ["20201228", 674, 201283, 687, 687, 666], ["20201229", 685, 176236, 672, 689, 661], ["20201230", 677, 461495, 690, 690, 665], ["20210104", 678, 310345, 683, 683, 660], ["20210105", 685, 346863, 678, 685, 653], ["20210106", 685, 330177, 685, 690, 671], ["20210107", 701, 2211291, 685, 783, 685], ["20210108", 699, 454869, 708, 708, 687], ["20210111", 705, 412804, 703, 720, 684], ["20210112", 720, 515989, 702, 720, 688], ["20210113", 724, 561388, 720, 743, 705], ["20210114", 776, 1962994, 725, 795, 722], ["20210115", 769, 1125215, 768, 796, 750], ["20210118", 709, 1199985, 773, 792, 709], ["20210119", 714, 546767, 730, 730, 680], ["20210120", 709, 259765, 725, 725, 702], ["20210121", 716, 179808, 715, 731, 709], ["20210122", 712, 509469, 728, 728, 708], ["20210125", 723, 128310, 714, 723, 709], ["20210126", 714, 306872, 723, 742, 706], ["20210127", 740, 455804, 714, 743, 707], ["20210128", 740, 1844321, 730, 819, 725], ["20210129", 714, 385997, 740, 747, 704], ["20210201", 735, 472159, 714, 752, 695], ["20210202", 739, 183624, 749, 749, 729], ["20210203", 744, 184751, 749, 749, 733], ["20210204", 755, 345826, 749, 766, 739], ["20210205", 772, 294237, 756, 789, 749], ["20210208", 772, 182883, 764, 776, 755], ["20210209", 758, 137104, 764, 775, 758], ["20210210", 768, 242538, 758, 772, 741], ["20210215", 840, 1923370, 776, 849, 772], ["20210216", 897, 4633416, 836, 984, 796], ["20210217", 1165, 11968401, 899, 1165, 869], ["20210218", 932, 18175739, 1215, 1340, 920], ["20210219", 951, 6946227, 948, 1040, 880], ["20210222", 990, 2868339, 958, 1045, 958], ["20210223", 978, 1316510, 980, 997, 940], ["20210224", 925, 1258740, 986, 986, 924], ["20210225", 1075, 14526210, 925, 1180, 925], ["20210226", 1020, 2482950, 1040, 1060, 982], ["20210302", 1040, 2839879, 1025, 1120, 1000], ["20210303", 1350, 24333431, 1045, 1350, 1045], ["20210304", 1330, 17083960, 1430, 1490, 1230], ["20210305", 1280, 5514987, 1335, 1345, 1240], ["20210308", 1200, 6836182, 1285, 1350, 1155], ["20210309", 1180, 4936816, 1190, 1235, 1145], ["20210310", 1480, 46642627, 1245, 1530, 1225], ["20210311", 1325, 10791993, 1390, 1400, 1265], ["20210312", 1330, 5094098, 1325, 1365, 1290], ["20210315", 1290, 3019673, 1295, 1315, 1255], ["20210316", 1275, 2129960, 1290, 1295, 1245], ["20210317", 1300, 2664766, 1265, 1300, 1200], ["20210318", 1255, 1384035, 1300, 1300, 1245], ["20210319", 1240, 1365709, 1230, 1290, 1230], ["20210322", 1150, 2976855, 1245, 1260, 1130], ["20210323", 1175, 6383040, 1175, 1230, 1075], ["20210324", 1210, 1963987, 1205, 1225, 1160], ["20210325", 1295, 8257303, 1220, 1370, 1210], ["20210326", 1245, 3277170, 1290, 1340, 1245], ["20210329", 1280, 2024075, 1240, 1355, 1210], ["20210330", 1285, 1213284, 1280, 1310, 1250], ["20210331", 1520, 23259166, 1285, 1635, 1280], ["20210401", 1570, 4307676, 1495, 1570, 1440], ["20210402", 1845, 16359668, 1540, 2000, 1525], ["20210405", 1990, 9495453, 1820, 2140, 1775], ["20210406", 1850, 2285270, 1940, 1990, 1850], ["20210407", 1860, 1789555, 1875, 1910, 1795], ["20210408", 2025, 6116008, 1905, 2165, 1810], ["20210409", 2010, 1663030, 2030, 2100, 1970], ["20210412", 2030, 1163329, 2020, 2050, 1900], ["20210413", 1920, 1431818, 2000, 2000, 1880], ["20210414", 1740, 2524932, 1870, 1900, 1690], ["20210415", 1730, 1788464, 1750, 1840, 1685], ["20210416", 1820, 1575828, 1715, 1880, 1710], ["20210419", 2035, 2677778, 1795, 2035, 1795], ["20210420", 2040, 1293796, 1980, 2050, 1935], ["20210421", 2040, 1275986, 2025, 2075, 1985], ["20210422", 2115, 1289354, 2125, 2130, 2010], ["20210423", 2745, 20717291, 2075, 2745, 2075], ["20210426", 2450, 10048345, 2835, 2850, 2450], ["20210427", 2525, 8643955, 2450, 2650, 2380], ["20210428", 2350, 2872340, 2500, 2505, 2330], ["20210429", 2375, 6124201, 2350, 2670, 2345], ["20210430", 2400, 1260565, 2380, 2465, 2320], ["20210503", 2275, 1330957, 2395, 2465, 2245], ["20210504", 2330, 1131072, 2275, 2395, 2235], ["20210506", 2150, 2013733, 2335, 2355, 2150], ["20210507", 2325, 2902727, 2155, 2335, 2045], ["20210510", 2295, 1254170, 2320, 2320, 2215], ["20210511", 2230, 1508978, 2195, 2340, 2140], ["20210512", 2430, 12800481, 2340, 2720, 2305], ["20210513", 2660, 9954200, 2435, 2835, 2400], ["20210514", 3290, 31669626, 2690, 3400, 2660], ["20210517", 3365, 11381737, 3215, 3445, 3140], ["20210518", 3730, 22990752, 3315, 4010, 3305], ["20210520", 3730, 4924316, 3650, 3800, 3410], ["20210521", 3730, 4326541, 3895, 3955, 3635], ["20210524", 3590, 2566992, 3705, 3800, 3425], ["20210525", 3675, 1860461, 3545, 3825, 3500], ["20210526", 4180, 9208081, 3660, 4265, 3660], ["20210527", 4080, 3494345, 4130, 4295, 4070], ["20210528", 4100, 2711441, 4120, 4320, 4040], ["20210531", 3920, 2243843, 4035, 4035, 3855], ["20210601", 4000, 3481641, 3865, 4200, 3850], ["20210602", 4090, 4315721, 4010, 4300, 3850], ["20210603", 4170, 1482496, 4130, 4220, 4100], ["20210604", 4090, 1715149, 4350, 4365, 4085], ["20210607", 3910, 1878988, 4055, 4060, 3820], ["20210608", 3730, 1919650, 3855, 3905, 3615], ["20210609", 3505, 2398749, 3700, 3850, 3410], ["20210610", 4140, 22607734, 3575, 4555, 3360], ["20210611", 3650, 7263005, 3990, 4000, 3650], ["20210614", 3720, 5150281, 3465, 3895, 3435], ["20210615", 3760, 3530898, 3720, 3975, 3685], ["20210616", 3840, 2342427, 3710, 3930, 3690], ["20210617", 4170, 5592809, 3835, 4200, 3835], ["20210618", 4215, 2739372, 4115, 4245, 4025], ["20210621", 4160, 4918997, 4385, 4780, 4150], ["20210622", 4255, 5292698, 4050, 4480, 4025], ["20210623", 4220, 2287095, 4265, 4290, 4085], ["20210624", 4600, 10517209, 4275, 4880, 4220], ["20210625", 5130, 29883459, 4775, 5600, 4775], ["20210628", 5990, 20767391, 5250, 6350, 5200], ["20210629", 7200, 46910001, 6330, 7550, 6000], ["20210630", 6650, 10665548, 6900, 6990, 6320], ["20210701", 6860, 18200948, 6490, 7230, 6300], ["20210702", 6570, 9529514, 6910, 7190, 6490], ["20210705", 5830, 6842154, 6260, 6400, 5680], ["20210706", 5810, 4035353, 5700, 5950, 5620], ["20210707", 5630, 2784410, 5700, 5730, 5530], ["20210708", 5430, 3504387, 5590, 5690, 5350], ["20210709", 4970, 9800010, 5280, 5740, 4750], ["20210712", 4625, 7054310, 4935, 4940, 4520], ["20210713", 4425, 8149002, 4580, 4795, 4350], ["20210714", 4400, 5734256, 4495, 4715, 4400], ["20210715", 4560, 4064103, 4380, 4580, 4305], ["20210716", 4260, 2855281, 4525, 4560, 4250], ["20210719", 4065, 2631054, 4235, 4330, 4055], ["20210720", 4160, 6039090, 4000, 4370, 3970], ["20210721", 3925, 2767777, 4290, 4310, 3920], ["20210722", 4290, 18324495, 3910, 4525, 3845], ["20210723", 4470, 15666124, 4280, 4680, 4180], ["20210726", 4120, 3682693, 4365, 4365, 4050], ["20210727", 4295, 5505056, 4100, 4455, 4075], ["20210728", 4085, 2150865, 4245, 4255, 4070], ["20210729", 3995, 1461706, 4090, 4195, 3920], ["20210730", 4050, 1602314, 3960, 4120, 3940], ["20210802", 3850, 1323497, 4025, 4070, 3850], ["20210803", 3750, 4485405, 4070, 4275, 3750], ["20210804", 3660, 2177408, 3785, 3810, 3540], ["20210805", 3730, 1692721, 3675, 3755, 3570], ["20210806", 3660, 1084834, 3710, 3800, 3615], ["20210809", 3475, 1423819, 3670, 3705, 3470], ["20210810", 3415, 1131769, 3475, 3570, 3395], ["20210811", 3475, 1523481, 3445, 3630, 3420], ["20210812", 3565, 1919791, 3470, 3750, 3455], ["20210813", 3700, 1883663, 3580, 3710, 3440], ["20210817", 4035, 14760968, 3810, 4220, 3740], ["20210818", 4265, 12995175, 4040, 4470, 4035], ["20210819", 4150, 4824815, 4200, 4430, 4100], ["20210820", 4490, 13530729, 4150, 4490, 4150], ["20210823", 4355, 7650911, 4395, 4660, 4340], ["20210824", 4225, 4016778, 4430, 4480, 4120], ["20210825", 4100, 2390702, 4290, 4320, 4055], ["20210826", 4135, 1627089, 4080, 4165, 4040], ["20210827", 4610, 5245208, 4065, 4610, 4010], ["20210830", 4565, 19411517, 4575, 5000, 4465], ["20210831", 4810, 7979925, 4540, 4880, 4445], ["20210901", 4810, 2749902, 4765, 4855, 4725], ["20210902", 4850, 2531114, 4845, 4910, 4725], ["20210903", 4290, 10793090, 4900, 5020, 4040], ["20210906", 4475, 13781159, 4710, 4960, 4205], ["20210907", 4365, 3015638, 4350, 4515, 4235], ["20210908", 4430, 3413260, 4335, 4580, 4310], ["20210909", 4995, 14707659, 4370, 4995, 4370], ["20210910", 5250, 22251241, 5030, 5430, 4835], ["20210913", 4655, 8586395, 4750, 5070, 4610], ["20210914", 4425, 4842770, 4560, 4765, 4380], ["20210915", 4270, 2327742, 4420, 4485, 4225], ["20210916", 4130, 1824539, 4280, 4335, 4095], ["20210917", 4200, 3150390, 4125, 4335, 3950], ["20210923", 3800, 2153273, 4000, 4055, 3800], ["20210924", 4125, 4858579, 3895, 4355, 3800], ["20210927", 4430, 8720082, 4340, 4740, 4230], ["20210928", 4165, 2488565, 4435, 4440, 4130], ["20210929", 4140, 1881878, 4010, 4320, 3970], ["20210930", 4090, 2010416, 4060, 4250, 4045], ["20211001", 3900, 1415566, 4030, 4130, 3810], ["20211005", 3540, 1695056, 3900, 3905, 3540], ["20211006", 3295, 2311746, 3490, 3625, 3155], ["20211007", 3420, 1092497, 3315, 3470, 3200], ["20211008", 3645, 2072572, 3435, 3725, 3385], ["20211012", 3340, 1964498, 3615, 3620, 3270], ["20211013", 3590, 2632109, 3420, 3795, 3340], ["20211014", 3550, 1172723, 3620, 3705, 3505], ["20211015", 3580, 1262095, 3610, 3715, 3525], ["20211018", 3530, 925844, 3575, 3630, 3410], ["20211019", 3555, 1341384, 3525, 3780, 3525], ["20211020", 3620, 866442, 3565, 3680, 3545], ["20211021", 3500, 594317, 3630, 3655, 3470], ["20211022", 3410, 607598, 3450, 3530, 3390], ["20211025", 3525, 1421727, 3520, 3785, 3505], ["20211026", 3555, 656588, 3550, 3620, 3520], ["20211027", 3440, 659894, 3545, 3595, 3405], ["20211028", 3345, 465996, 3440, 3500, 3315], ["20211029", 3280, 864366, 3340, 3380, 3200], ["20211101", 3630, 4696011, 3265, 3765, 3265], ["20211102", 3850, 4530604, 3640, 3995, 3630], ["20211103", 3890, 1511053, 3830, 3930, 3715], ["20211104", 3780, 916816, 3815, 3865, 3700], ["20211105", 3880, 4641836, 3705, 4065, 3610], ["20211108", 4145, 4245387, 3880, 4145, 3720], ["20211109", 4040, 1836119, 4140, 4195, 4010], ["20211110", 3780, 1312003, 4000, 4045, 3750], ["20211111", 3825, 1698920, 3815, 4050, 3815], ["20211112", 3895, 688405, 3825, 3945, 3820], ["20211115", 3770, 837222, 3855, 3875, 3710], ["20211116", 3500, 1403541, 3770, 3900, 3470], ["20211117", 3350, 1085639, 3500, 3625, 3320], ["20211118", 3570, 1816579, 3330, 3615, 3330], ["20211119", 3380, 796035, 3520, 3545, 3360], ["20211122", 3530, 2550191, 3410, 3680, 3380], ["20211123", 3600, 2684786, 3800, 4080, 3590], ["20211124", 3580, 561792, 3550, 3655, 3495], ["20211125", 3435, 600517, 3550, 3595, 3435], ["20211126", 3320, 650686, 3430, 3480, 3275], ["20211129", 3070, 782483, 3140, 3235, 3030], ["20211130", 2845, 1002949, 3100, 3240, 2840], ["20211201", 2955, 771902, 2880, 3005, 2710], ["20211202", 3100, 775637, 2955, 3230, 2915], ["20211203", 3090, 505754, 3050, 3110, 2975], ["20211206", 2995, 545830, 2995, 3120, 2945], ["20211207", 3010, 451045, 2995, 3025, 2960], ["20211208", 2975, 499645, 3020, 3160, 2970], ["20211209", 3110, 530793, 2985, 3110, 2980], ["20211210", 3005, 571574, 3050, 3060, 2880], ["20211213", 2975, 275971, 3000, 3000, 2960], ["20211214", 2870, 324802, 2930, 2985, 2870], ["20211215", 2935, 582535, 2840, 3050, 2840], ["20211216", 2895, 434825, 2950, 3035, 2860], ["20211217", 2855, 360375, 2850, 2895, 2800], ["20211220", 2730, 588722, 2810, 2820, 2680], ["20211221", 2745, 494975, 2745, 2765, 2640], ["20211222", 2750, 308861, 2850, 2850, 2725], ["20211223", 2850, 1416549, 2750, 2995, 2700], ["20211224", 2870, 706827, 2900, 2980, 2755], ["20211227", 2800, 391989, 2945, 2945, 2790], ["20211228", 2700, 376588, 2795, 2820, 2675], ["20211229", 2855, 590264, 2700, 2900, 2690], ["20211230", 3110, 3271084, 2870, 3275, 2835], ["20220103", 3080, 1094155, 3185, 3260, 3070], ["20220104", 3320, 4927093, 3295, 3550, 3275], ["20220105", 3425, 2676339, 3275, 3510, 3240], ["20220106", 3690, 14715176, 3480, 4050, 3350], ["20220107", 3650, 2883847, 3695, 3755, 3520], ["20220110", 3230, 2269806, 3650, 3650, 3070], ["20220111", 3260, 2621050, 3195, 3510, 3110], ["20220112", 3085, 1352963, 3260, 3265, 3065], ["20220113", 3215, 1423891, 3025, 3245, 2975], ["20220114", 3105, 721686, 3135, 3260, 3080], ["20220117", 2945, 724390, 3075, 3075, 2900], ["20220118", 2775, 697551, 2945, 3010, 2770], ["20220119", 2660, 1011465, 2700, 2860, 2570], ["20220120", 2665, 509750, 2660, 2715, 2570], ["20220121", 2605, 474703, 2655, 2750, 2585], ["20220124", 2470, 883800, 2620, 2620, 2360], ["20220125", 2240, 1012181, 2465, 2570, 2220], ["20220126", 2480, 2499681, 2185, 2645, 2185], ["20220127", 2410, 681843, 2475, 2480, 2355], ["20220128", 2400, 2042958, 2410, 2530, 2180], ["20220203", 2535, 1548407, 2430, 2545, 2305], ["20220204", 2350, 1299535, 2480, 2485, 2320], ["20220207", 2290, 625620, 2390, 2395, 2235], ["20220208", 2245, 654803, 2295, 2350, 2205], ["20220209", 2290, 747841, 2235, 2335, 2185], ["20220210", 2235, 511515, 2300, 2310, 2225], ["20220211", 2130, 592502, 2190, 2255, 2130], ["20220214", 1890, 2268483, 2085, 2085, 1835], ["20220215", 1895, 1223679, 1900, 1985, 1860], ["20220216", 2050, 1201056, 1950, 2080, 1930], ["20220217", 1980, 1239782, 2070, 2095, 1865], ["20220218", 2010, 924456, 1910, 2040, 1900], ["20220221", 2030, 1920085, 2050, 2155, 2000], ["20220222", 1890, 1003734, 1965, 2005, 1890], ["20220223", 1895, 633784, 1895, 1950, 1880], ["20220224", 1730, 1522179, 1880, 1915, 1725], ["20220225", 1795, 764778, 1790, 1820, 1730], ["20220228", 1840, 954531, 1820, 1980, 1780], ["20220302", 1780, 1036365, 1820, 1840, 1750], ["20220303", 1620, 5127395, 1695, 1695, 1530], ["20220304", 1550, 1895845, 1630, 1660, 1545], ["20220307", 1550, 2529441, 1570, 1630, 1540], ["20220308", 1410, 4352691, 1565, 1565, 1350], ["20220310", 1325, 7156505, 1150, 1360, 1110], ["20220311", 1210, 3393549, 1330, 1365, 1210], ["20220314", 1360, 8875715, 1220, 1445, 1195], ["20220315", 1330, 3393082, 1350, 1410, 1280], ["20220316", 1605, 25533500, 1340, 1715, 1270], ["20220317", 1590, 4805018, 1600, 1635, 1565], ["20220318", 1540, 2141390, 1580, 1590, 1505], ["20220321", 1565, 1891470, 1510, 1585, 1510], ["20220322", 1590, 1754620, 1565, 1590, 1450], ["20220323", 1560, 2149175, 1610, 1630, 1550], ["20220324", 1915, 50257156, 1560, 2025, 1535], ["20220325", 2065, 36379392, 1960, 2265, 1890], ["20220328", 2080, 8186320, 2050, 2200, 2045], ["20220329", 2080, 3023124, 2110, 2145, 2020], ["20220330", 2050, 2170308, 2070, 2075, 1970], ["20220331", 2010, 1424956, 2015, 2055, 1990], ["20220401", 2015, 7358231, 1995, 2225, 1980], ["20220404", 2300, 18935611, 2080, 2300, 2065], ["20220405", 2150, 6753392, 2325, 2360, 2130], ["20220406", 2080, 3239366, 2130, 2220, 2040], ["20220407", 1945, 1812303, 2050, 2080, 1930], ["20220408", 1950, 1706416, 1925, 1975, 1865], ["20220411", 1975, 3060814, 1930, 2100, 1905], ["20220412", 1920, 1308656, 1930, 2035, 1905], ["20220413", 1835, 1064373, 1930, 1940, 1835], ["20220414", 1800, 799871, 1840, 1880, 1800], ["20220415", 1930, 6279985, 1820, 2065, 1800], ["20220418", 2035, 7415106, 1910, 2145, 1890], ["20220419", 1950, 1590799, 2025, 2025, 1935], ["20220420", 2010, 2420854, 1955, 2055, 1945], ["20220421", 2095, 5552644, 2030, 2180, 1990], ["20220422", 2100, 1928694, 2050, 2110, 2030], ["20220425", 2010, 1588824, 2080, 2080, 2005], ["20220426", 1955, 1033572, 2015, 2040, 1945], ["20220427", 1910, 839406, 1890, 1945, 1875], ["20220428", 1920, 1701411, 1900, 2045, 1900], ["20220429", 1975, 803872, 1945, 2000, 1915], ["20220502", 2035, 2158878, 1960, 2060, 1935], ["20220503", 1985, 1119024, 2050, 2060, 1975], ["20220504", 1950, 866447, 1985, 2025, 1940], ["20220506", 1995, 2313523, 1900, 2050, 1900], ["20220509", 1905, 1794515, 2000, 2075, 1885], ["20220510", 1865, 1099860, 1905, 1910, 1750], ["20220511", 1815, 503818, 1850, 1910, 1780], ["20220512", 1635, 1013248, 1795, 1795, 1630], ["20220513", 1680, 427218, 1640, 1730, 1640], ["20220516", 1720, 419486, 1680, 1790, 1680], ["20220517", 1725, 299063, 1690, 1745, 1685], ["20220518", 1650, 680579, 1725, 1740, 1645], ["20220519", 1600, 533130, 1605, 1625, 1550], ["20220520", 1620, 453320, 1585, 1665, 1585], ["20220523", 1560, 1002290, 1625, 1635, 1505], ["20220524", 1530, 571454, 1555, 1605, 1525], ["20220525", 1540, 290642, 1530, 1565, 1520], ["20220526", 1570, 452118, 1540, 1620, 1540], ["20220527", 1570, 233227, 1580, 1610, 1545], ["20220530", 1600, 199240, 1570, 1610, 1565], ["20220531", 1585, 282852, 1590, 1625, 1565], ["20220602", 1545, 399737, 1590, 1620, 1530], ["20220603", 1525, 332969, 1555, 1560, 1505], ["20220607", 1485, 392281, 1510, 1520, 1485], ["20220608", 1460, 944927, 1465, 1585, 1450], ["20220609", 1460, 434980, 1445, 1475, 1405], ["20220610", 1420, 311951, 1435, 1475, 1415], ["20220613", 1375, 446416, 1360, 1420, 1335], ["20220614", 1360, 337020, 1330, 1370, 1300], ["20220615", 1270, 414323, 1330, 1395, 1260], ["20220616", 1325, 823803, 1280, 1390, 1280], ["20220617", 1300, 319985, 1285, 1350, 1260], ["20220620", 1210, 646298, 1290, 1320, 1175], ["20220621", 1245, 489249, 1210, 1275, 1200], ["20220622", 1190, 528424, 1230, 1270, 1155], ["20220623", 1085, 692963, 1220, 1220, 1085], ["20220624", 1140, 412614, 1055, 1165, 1055], ["20220627", 1215, 306455, 1155, 1225, 1155], ["20220628", 1240, 709017, 1215, 1330, 1180], ["20220629", 1280, 420364, 1205, 1295, 1195], ["20220630", 1225, 269816, 1280, 1290, 1225], ["20220701", 1255, 387029, 1205, 1290, 1185], ["20220704", 1220, 224013, 1250, 1285, 1180], ["20220705", 1270, 858987, 1235, 1325, 1225], ["20220706", 1230, 262305, 1255, 1290, 1225], ["20220707", 1270, 213770, 1230, 1275, 1230], ["20220708", 1275, 251766, 1275, 1305, 1265], ["20220711", 1385, 3353834, 1285, 1495, 1255], ["20220712", 1310, 855760, 1360, 1405, 1300], ["20220713", 1255, 545144, 1300, 1315, 1240], ["20220714", 1390, 2300784, 1260, 1405, 1260], ["20220715", 1290, 1353288, 1410, 1440, 1275], ["20220718", 1465, 7766310, 1315, 1550, 1300], ["20220719", 1425, 1579475, 1440, 1495, 1425], ["20220720", 1455, 1855493, 1440, 1510, 1400], ["20220721", 1475, 692138, 1460, 1475, 1425], ["20220722", 1410, 737730, 1470, 1475, 1405], ["20220725", 1425, 420143, 1395, 1440, 1380], ["20220726", 1410, 359812, 1430, 1430, 1385], ["20220727", 1410, 407185, 1375, 1450, 1365], ["20220728", 1415, 287566, 1415, 1445, 1400], ["20220729", 1395, 287337, 1420, 1430, 1380], ["20220801", 1370, 248148, 1385, 1390, 1360], ["20220802", 1400, 2974773, 1390, 1520, 1360], ["20220803", 1430, 442627, 1400, 1430, 1380], ["20220804", 1445, 776382, 1430, 1450, 1410], ["20220805", 1435, 731755, 1485, 1500, 1420], ["20220808", 1560, 8913494, 1440, 1600, 1440], ["20220809", 1560, 1213365, 1570, 1585, 1530], ["20220810", 1490, 1013102, 1545, 1555, 1485], ["20220811", 1500, 486778, 1500, 1510, 1470], ["20220812", 1520, 433670, 1500, 1525, 1485], ["20220816", 1470, 751574, 1525, 1530, 1450], ["20220817", 1390, 714899, 1450, 1465, 1370], ["20220818", 1355, 464826, 1390, 1395, 1330], ["20220819", 1325, 317297, 1360, 1370, 1325], ["20220822", 1265, 563943, 1290, 1305, 1250], ["20220823", 1230, 416490, 1235, 1280, 1225], ["20220824", 1235, 343613, 1240, 1295, 1225], ["20220825", 1275, 253241, 1230, 1275, 1230], ["20220826", 1265, 264711, 1275, 1295, 1250], ["20220829", 1205, 453665, 1235, 1245, 1190], ["20220830", 1215, 238984, 1200, 1225, 1190], ["20220831", 1210, 216042, 1195, 1220, 1195], ["20220901", 1175, 251290, 1205, 1205, 1170], ["20220902", 1155, 203757, 1200, 1200, 1155], ["20220905", 1120, 325101, 1140, 1170, 1120], ["20220906", 1165, 137251, 1125, 1165, 1125], ["20220907", 1125, 126744, 1150, 1160, 1110], ["20220908", 1120, 107583, 1125, 1145, 1115], ["20220913", 1200, 2343916, 1130, 1350, 1125], ["20220914", 1185, 413091, 1160, 1205, 1125], ["20220915", 1175, 371758, 1205, 1215, 1160], ["20220916", 1150, 173903, 1165, 1170, 1135], ["20220919", 1105, 274802, 1150, 1155, 1100], ["20220920", 1115, 164843, 1120, 1140, 1110], ["20220921", 1110, 178618, 1100, 1125, 1100], ["20220922", 1085, 200762, 1100, 1115, 1060], ["20220923", 1035, 354185, 1085, 1090, 1030], ["20220926", 927, 645026, 993, 1010, 927], ["20220927", 955, 359896, 929, 965, 927], ["20220928", 900, 336540, 955, 974, 871], ["20220929", 920, 245613, 915, 958, 915], ["20220930", 924, 184063, 900, 941, 889], ["20221004", 953, 262467, 939, 957, 939], ["20221005", 920, 157613, 969, 971, 918], ["20221006", 939, 122578, 920, 944, 920], ["20221007", 959, 123447, 931, 965, 931], ["20221011", 899, 140945, 940, 940, 893], ["20221012", 871, 232130, 892, 906, 871], ["20221013", 813, 255065, 862, 869, 803], ["20221014", 850, 161130, 813, 861, 813], ["20221017", 870, 116096, 821, 885, 821], ["20221018", 899, 197038, 884, 929, 884], ["20221019", 918, 208698, 904, 924, 895], ["20221020", 1190, 14729324, 928, 1190, 928], ["20221021", 1035, 5661969, 1195, 1205, 1000], ["20221024", 1030, 1300528, 1025, 1060, 1000], ["20221025", 980, 919544, 1025, 1050, 966], ["20221026", 1005, 792948, 985, 1020, 945], ["20221027", 1030, 643415, 1010, 1040, 997], ["20221028", 977, 705009, 1015, 1040, 961], ["20221031", 1020, 333865, 992, 1020, 986], ["20221101", 1010, 313663, 1010, 1020, 997], ["20221102", 980, 335213, 999, 1015, 980], ["20221103", 978, 217609, 971, 990, 955], ["20221104", 965, 164693, 978, 978, 957], ["20221107", 993, 258711, 967, 1000, 962], ["20221108", 1035, 680272, 995, 1050, 995], ["20221109", 1020, 259384, 1030, 1050, 1010], ["20221110", 1015, 263836, 1015, 1035, 997], ["20221111", 1045, 403297, 1045, 1050, 1020], ["20221114", 1065, 345347, 1040, 1070, 1035], ["20221115", 1100, 507214, 1065, 1105, 1035], ["20221116", 1095, 287348, 1115, 1115, 1060], ["20221117", 1065, 242688, 1095, 1095, 1040], ["20221118", 1040, 159457, 1050, 1065, 1035], ["20221121", 1000, 206531, 1060, 1060, 999], ["20221122", 995, 167182, 1005, 1015, 993], ["20221123", 990, 116497, 995, 1010, 982], ["20221124", 1005, 158584, 1000, 1020, 997], ["20221125", 998, 229704, 1010, 1010, 983], ["20221128", 975, 221537, 1005, 1005, 970], ["20221129", 993, 107543, 969, 999, 961], ["20221130", 994, 92789, 997, 1005, 990], ["20221201", 1005, 136804, 997, 1025, 997], ["20221202", 1005, 73338, 1005, 1015, 997], ["20221205", 1005, 69465, 993, 1010, 993], ["20221206", 985, 101547, 995, 1005, 985], ["20221207", 983, 104842, 972, 1000, 972], ["20221208", 961, 161700, 986, 995, 955], ["20221209", 972, 57953, 970, 980, 950], ["20221212", 985, 128141, 985, 1010, 966], ["20221213", 982, 48111, 985, 989, 976], ["20221214", 988, 74236, 980, 993, 979], ["20221215", 989, 66813, 990, 993, 981], ["20221216", 978, 97120, 965, 987, 965], ["20221219", 958, 165783, 965, 974, 946], ["20221220", 950, 146105, 977, 977, 932], ["20221221", 941, 89131, 951, 962, 930], ["20221222", 943, 90012, 941, 953, 935], ["20221223", 907, 107958, 925, 942, 896], ["20221226", 876, 157269, 904, 906, 865], ["20221227", 880, 95459, 860, 882, 854], ["20221228", 857, 176996, 863, 873, 851], ["20221229", 820, 140233, 857, 857, 806], ["20230102", 819, 100132, 820, 831, 804], ["20230103", 825, 179957, 815, 825, 787], ["20230104", 851, 96460, 825, 867, 817], ["20230105", 873, 402351, 885, 920, 851], ["20230106", 875, 74631, 873, 887, 861], ["20230109", 883, 79339, 865, 888, 865], ["20230110", 883, 57967, 875, 898, 875], ["20230111", 899, 87451, 884, 907, 880], ["20230112", 900, 46503, 900, 908, 890], ["20230113", 920, 122060, 900, 926, 898], ["20230116", 930, 57369, 935, 938, 911], ["20230117", 906, 97841, 939, 939, 904], ["20230118", 897, 41008, 906, 910, 894], ["20230119", 885, 68820, 900, 900, 876], ["20230120", 874, 78293, 885, 885, 863], ["20230125", 874, 79185, 874, 881, 873], ["20230126", 878, 100290, 874, 881, 864], ["20230127", 883, 63182, 878, 884, 877], ["20230130", 881, 140875, 890, 890, 870], ["20230131", 867, 110928, 875, 875, 860], ["20230201", 871, 63032, 867, 875, 866], ["20230202", 889, 162650, 869, 892, 869], ["20230203", 890, 274118, 870, 897, 869], ["20230206", 943, 656260, 892, 965, 890], ["20230207", 962, 213450, 936, 978, 933], ["20230208", 959, 126244, 962, 964, 949], ["20230209", 950, 94589, 961, 961, 942], ["20230210", 909, 151675, 950, 950, 907], ["20230213", 903, 70593, 909, 912, 891], ["20230214", 900, 94899, 893, 929, 893], ["20230215", 878, 169962, 908, 910, 873], ["20230216", 881, 103933, 877, 896, 870], ["20230217", 882, 105414, 884, 884, 868], ["20230220", 882, 77451, 873, 900, 873], ["20230221", 893, 106770, 891, 897, 882], ["20230222", 874, 185712, 891, 891, 864], ["20230223", 868, 79098, 865, 876, 865], ["20230224", 871, 112119, 877, 877, 861], ["20230227", 880, 88380, 867, 883, 857], ["20230228", 840, 519857, 880, 881, 828], ["20230302", 826, 196585, 839, 840, 825], ["20230303", 809, 195459, 833, 833, 805], ["20230306", 790, 296098, 809, 818, 783], ["20230307", 820, 263617, 794, 860, 782], ["20230308", 808, 186743, 825, 837, 800], ["20230309", 804, 80873, 814, 814, 791], ["20230310", 800, 165990, 800, 801, 786], ["20230313", 779, 133470, 784, 792, 778], ["20230314", 726, 241777, 779, 779, 725], ["20230315", 722, 157999, 730, 749, 720], ["20230316", 714, 92107, 722, 734, 704], ["20230317", 726, 117951, 743, 743, 720], ["20230320", 737, 89043, 731, 748, 726], ["20230321", 724, 131329, 737, 748, 720], ["20230322", 713, 86671, 736, 736, 702], ["20230323", 691, 206824, 704, 711, 685], ["20230324", 700, 92733, 693, 707, 691], ["20230327", 699, 332554, 705, 713, 650], ["20230328", 699, 122435, 699, 708, 672], ["20230329", 705, 104019, 702, 708, 693], ["20230330", 732, 176400, 705, 734, 696], ["20230331", 745, 95681, 733, 747, 733], ["20230403", 733, 170861, 721, 744, 712], ["20230404", 746, 145532, 730, 755, 730], ["20230405", 750, 58114, 746, 755, 733], ["20230406", 735, 108416, 750, 750, 728], ["20230407", 730, 74935, 722, 737, 715], ["20230410", 710, 129100, 733, 740, 707], ["20230411", 720, 108049, 710, 720, 700], ["20230412", 724, 68430, 720, 725, 710], ["20230413", 726, 93049, 726, 730, 710], ["20230414", 731, 95940, 723, 736, 719], ["20230417", 726, 96817, 731, 738, 716], ["20230418", 723, 113137, 719, 727, 710], ["20230419", 736, 139001, 723, 738, 718], ["20230420", 757, 497624, 731, 796, 731], ["20230421", 751, 253761, 757, 785, 748], ["20230424", 738, 121650, 751, 754, 717], ["20230425", 755, 129162, 725, 755, 719], ["20230426", 753, 326834, 752, 793, 743], ["20230427", 763, 179793, 743, 779, 741], ["20230428", 741, 183507, 771, 780, 740], ["20230502", 758, 174457, 741, 770, 735], ["20230503", 763, 144259, 756, 773, 749], ["20230504", 752, 161408, 754, 770, 739], ["20230508", 753, 157482, 752, 760, 742], ["20230509", 746, 74708, 755, 768, 740], ["20230510", 745, 264288, 739, 749, 709], ["20230511", 748, 1918786, 734, 821, 713], ["20230512", 780, 351186, 752, 780, 745], ["20230515", 801, 383262, 779, 807, 769], ["20230516", 788, 172119, 803, 803, 785], ["20230517", 811, 140262, 788, 811, 788], ["20230518", 851, 2399017, 811, 940, 803], ["20230519", 870, 491966, 868, 895, 849], ["20230522", 891, 442405, 878, 897, 861], ["20230523", 885, 185824, 891, 891, 872], ["20230524", 899, 367764, 885, 917, 871], ["20230525", 896, 101142, 903, 906, 890], ["20230526", 875, 243508, 896, 896, 865], ["20230530", 849, 195757, 865, 875, 849], ["20230531", 835, 90192, 831, 849, 831], ["20230601", 880, 353959, 835, 883, 835], ["20230602", 869, 189038, 880, 895, 865], ["20230605", 870, 77115, 869, 885, 863], ["20230607", 869, 56485, 866, 880, 864], ["20230608", 851, 106301, 880, 880, 812], ["20230609", 847, 47666, 851, 860, 836], ["20230612", 854, 51221, 847, 865, 845], ["20230613", 852, 90708, 848, 866, 842], ["20230614", 830, 129292, 852, 852, 822], ["20230615", 828, 120293, 830, 849, 820], ["20230616", 839, 150358, 828, 857, 828], ["20230619", 896, 294186, 839, 897, 831], ["20230620", 861, 313533, 895, 920, 859], ["20230621", 892, 368419, 870, 895, 849], ["20230622", 877, 3078270, 891, 1044, 876], ["20230623", 877, 177783, 877, 880, 855], ["20230626", 888, 109697, 876, 889, 861], ["20230627", 917, 236347, 880, 918, 880], ["20230628", 916, 181783, 917, 928, 905], ["20230629", 903, 182377, 910, 915, 880], ["20230630", 902, 86531, 898, 910, 881], ["20230703", 896, 133400, 902, 912, 892], ["20230704", 891, 106874, 903, 907, 886], ["20230705", 905, 168100, 891, 918, 881], ["20230706", 894, 331645, 905, 907, 836], ["20230707", 884, 46585, 876, 887, 868], ["20230710", 874, 73249, 884, 884, 869], ["20230711", 860, 51699, 879, 880, 860], ["20230712", 851, 71644, 868, 868, 845], ["20230713", 850, 120484, 860, 870, 847], ["20230714", 848, 77594, 850, 860, 841], ["20230717", 845, 106804, 848, 856, 840], ["20230718", 830, 95443, 850, 853, 830], ["20230719", 807, 126444, 830, 832, 800], ["20230720", 798, 103172, 807, 807, 791], ["20230721", 795, 86355, 799, 810, 780], ["20230724", 748, 239093, 795, 800, 744], ["20230725", 737, 269263, 764, 771, 702], ["20230726", 717, 372090, 728, 763, 693], ["20230727", 729, 111591, 720, 761, 720], ["20230728", 757, 197429, 730, 759, 713], ["20230731", 757, 70147, 757, 770, 737], ["20230801", 763, 43658, 758, 766, 757], ["20230802", 781, 269343, 770, 798, 750], ["20230803", 777, 250910, 770, 793, 741], ["20230804", 786, 79673, 770, 792, 755], ["20230807", 782, 111491, 774, 796, 771], ["20230808", 777, 35607, 772, 781, 759], ["20230809", 793, 42904, 772, 794, 762], ["20230810", 779, 27775, 805, 805, 779], ["20230811", 780, 42933, 794, 794, 772], ["20230814", 774, 49191, 771, 781, 762], ["20230816", 769, 32359, 757, 772, 757], ["20230817", 753, 42219, 765, 765, 746], ["20230818", 748, 53935, 749, 749, 741], ["20230821", 744, 49078, 738, 750, 738], ["20230822", 746, 59488, 746, 763, 739], ["20230823", 737, 43857, 753, 753, 734], ["20230824", 743, 81078, 731, 751, 727], ["20230825", 741, 46809, 745, 745, 734], ["20230828", 743, 33784, 741, 749, 734], ["20230829", 745, 38991, 743, 760, 737], ["20230830", 745, 25499, 747, 761, 743], ["20230831", 785, 1193245, 759, 877, 732], ["20230901", 803, 431958, 787, 850, 785], ["20230904", 850, 333570, 803, 850, 794], ["20230905", 831, 208622, 848, 855, 819], ["20230906", 803, 109670, 826, 847, 775], ["20230907", 825, 267156, 803, 825, 773], ["20230908", 844, 156959, 816, 844, 805], ["20230911", 833, 162574, 844, 845, 811], ["20230912", 831, 183220, 833, 844, 814], ["20230913", 829, 62058, 820, 840, 818], ["20230914", 822, 65619, 829, 835, 812], ["20230915", 814, 82105, 828, 828, 804], ["20230918", 835, 371723, 814, 865, 806], ["20230919", 811, 138720, 835, 849, 805], ["20230920", 800, 115877, 806, 820, 797], ["20230921", 788, 119897, 799, 804, 774], ["20230922", 765, 277631, 750, 773, 722], ["20230925", 747, 166246, 754, 781, 746], ["20230926", 740, 76065, 746, 746, 730], ["20230927", 775, 3097526, 810, 890, 764], ["20231004", 738, 309219, 745, 775, 732], ["20231005", 730, 217772, 730, 768, 726], ["20231006", 727, 259372, 714, 767, 714], ["20231010", 749, 273841, 728, 760, 716], ["20231011", 772, 167938, 749, 787, 749], ["20231012", 752, 159943, 772, 786, 743], ["20231013", 735, 105446, 752, 764, 732], ["20231016", 705, 210996, 750, 750, 701], ["20231017", 724, 73639, 706, 738, 706], ["20231018", 712, 97197, 713, 720, 711], ["20231019", 710, 54935, 712, 719, 705], ["20231020", 713, 136427, 725, 728, 660], ["20231023", 712, 90130, 693, 737, 693], ["20231024", 702, 73106, 719, 719, 698], ["20231025", 720, 108174, 710, 737, 708], ["20231026", 705, 80088, 710, 716, 699], ["20231027", 705, 36111, 712, 719, 690], ["20231030", 707, 33101, 704, 719, 700], ["20231031", 712, 35170, 735, 735, 700], ["20231101", 710, 38950, 708, 737, 702], ["20231102", 711, 57647, 708, 725, 703], ["20231103", 715, 47737, 720, 722, 710], ["20231106", 729, 125769, 716, 744, 712], ["20231107", 729, 99937, 745, 760, 725], ["20231108", 732, 73729, 723, 749, 723], ["20231109", 730, 32433, 735, 751, 727], ["20231110", 720, 41366, 730, 730, 719], ["20231113", 717, 26569, 716, 730, 716], ["20231114", 724, 54930, 709, 725, 709], ["20231115", 729, 23622, 720, 742, 720], ["20231116", 740, 54230, 732, 750, 729], ["20231117", 737, 36726, 740, 743, 734], ["20231120", 758, 84283, 748, 762, 732], ["20231121", 770, 208570, 768, 783, 735], ["20231122", 761, 61688, 770, 777, 761], ["20231123", 762, 51350, 761, 766, 758], ["20231124", 764, 34777, 760, 770, 760], ["20231127", 761, 199865, 764, 770, 741], ["20231128", 750, 51698, 763, 770, 746], ["20231129", 754, 41622, 760, 760, 742], ["20231130", 747, 64988, 754, 768, 743], ["20231201", 751, 34931, 757, 757, 746], ["20231204", 740, 104108, 750, 751, 737], ["20231205", 743, 98696, 733, 756, 733], ["20231206", 732, 85192, 743, 745, 727], ["20231207", 733, 42602, 740, 740, 730], ["20231208", 735, 94236, 740, 741, 725], ["20231211", 740, 63350, 736, 748, 728], ["20231212", 732, 62302, 740, 747, 731], ["20231213", 738, 54603, 742, 743, 732], ["20231214", 734, 92553, 724, 741, 720], ["20231215", 735, 70063, 734, 739, 730], ["20231218", 742, 60313, 735, 747, 731], ["20231219", 744, 63329, 742, 750, 739], ["20231220", 747, 29872, 735, 755, 735], ["20231221", 740, 50697, 747, 752, 740], ["20231222", 740, 140381, 735, 746, 726], ["20231226", 732, 58019, 740, 741, 727], ["20231227", 729, 53202, 727, 740, 720], ["20231228", 725, 22789, 745, 745, 721], ["20240102", 758, 358132, 725, 797, 720], ["20240103", 748, 275358, 759, 773, 736], ["20240104", 767, 388442, 748, 767, 740], ["20240105", 806, 436741, 767, 810, 765], ["20240108", 807, 155731, 806, 810, 790], ["20240109", 799, 72930, 807, 807, 794], ["20240110", 795, 197056, 805, 805, 774], ["20240111", 809, 68320, 795, 810, 776], ["20240112", 808, 140127, 809, 809, 782], ["20240115", 812, 42819, 803, 812, 792], ["20240116", 813, 57717, 805, 817, 796], ["20240117", 805, 84432, 799, 810, 793], ["20240118", 812, 264748, 805, 812, 760], ["20240119", 800, 92987, 812, 813, 771], ["20240122", 778, 214576, 798, 805, 773], ["20240123", 790, 111399, 770, 794, 770], ["20240124", 783, 74550, 790, 806, 778], ["20240125", 776, 34043, 785, 793, 775], ["20240126", 781, 65423, 776, 796, 775], ["20240129", 777, 55414, 781, 789, 770], ["20240130", 773, 23237, 777, 781, 768], ["20240131", 769, 172155, 773, 775, 733], ["20240201", 769, 99751, 766, 783, 765], ["20240202", 763, 69120, 766, 777, 763], ["20240205", 760, 88421, 765, 774, 752], ["20240206", 769, 349335, 762, 769, 731], ["20240207", 757, 68754, 761, 769, 752], ["20240208", 769, 91922, 757, 770, 743], ["20240213", 764, 165760, 766, 778, 743], ["20240214", 755, 68942, 769, 769, 750], ["20240215", 753, 39394, 758, 758, 745], ["20240216", 745, 185653, 747, 752, 726], ["20240219", 748, 41174, 755, 755, 737], ["20240220", 747, 31524, 755, 755, 740], ["20240221", 751, 55108, 747, 754, 741], ["20240222", 741, 114398, 759, 759, 740], ["20240223", 738, 87569, 736, 756, 736], ["20240226", 745, 79419, 738, 746, 730], ["20240227", 743, 51136, 736, 750, 734], ["20240228", 743, 117359, 743, 749, 728], ["20240229", 740, 77201, 736, 749, 731], ["20240304", 729, 290366, 731, 740, 709], ["20240305", 726, 87763, 711, 726, 710], ["20240306", 710, 116001, 719, 726, 701], ["20240307", 725, 205107, 702, 736, 697], ["20240308", 729, 86504, 718, 737, 703], ["20240311", 710, 76786, 729, 729, 710], ["20240312", 709, 64733, 701, 713, 700], ["20240313", 709, 44862, 705, 710, 702], ["20240314", 705, 47079, 704, 714, 703], ["20240315", 706, 89420, 720, 720, 697], ["20240318", 706, 37182, 702, 720, 698], ["20240319", 695, 109770, 706, 706, 680], ["20240320", 695, 56016, 695, 704, 692], ["20240321", 717, 213833, 700, 719, 690], ["20240322", 720, 171410, 720, 729, 692], ["20240325", 726, 137768, 722, 730, 711], ["20240326", 737, 263982, 719, 746, 719], ["20240327", 724, 120054, 737, 745, 721], ["20240328", 765, 4999217, 737, 857, 735], ["20240329", 773, 407980, 780, 787, 754], ["20240401", 764, 277515, 761, 780, 761], ["20240402", 763, 100624, 764, 768, 757], ["20240403", 751, 100809, 762, 762, 750], ["20240404", 742, 118779, 751, 765, 739], ["20240405", 731, 171967, 737, 752, 726], ["20240408", 705, 199420, 737, 737, 701], ["20240409", 772, 1309366, 711, 838, 706], ["20240411", 892, 27409566, 772, 1003, 772], ["20240412", 791, 5043475, 850, 866, 775], ["20240415", 786, 1165119, 772, 798, 757], ["20240416", 759, 965159, 786, 819, 753], ["20240417", 759, 364095, 759, 765, 745], ["20240418", 736, 671073, 759, 759, 731], ["20240419", 727, 664319, 741, 743, 709], ["20240422", 770, 1277180, 744, 790, 736], ["20240423", 777, 499757, 764, 802, 764], ["20240424", 765, 354748, 771, 785, 761], ["20240425", 758, 168247, 758, 765, 751], ["20240426", 764, 184211, 766, 766, 742], ["20240429", 760, 148475, 765, 770, 754], ["20240430", 739, 239771, 765, 765, 737], ["20240502", 729, 139627, 739, 748, 725], ["20240503", 736, 100417, 731, 743, 726], ["20240507", 740, 100288, 736, 746, 733], ["20240508", 747, 110038, 740, 753, 736], ["20240509", 746, 159429, 740, 755, 740], ["20240510", 741, 81805, 747, 750, 736], ["20240513", 733, 200781, 741, 752, 731], ["20240514", 735, 147892, 734, 748, 726], ["20240516", 744, 235599, 742, 747, 723], ["20240517", 742, 175503, 750, 750, 731], ["20240520", 742, 327272, 736, 749, 722], ["20240521", 739, 263737, 733, 740, 716], ["20240522", 735, 134144, 730, 739, 724], ["20240523", 734, 310365, 729, 741, 703], ["20240524", 723, 91829, 732, 742, 716], ["20240527", 725, 72495, 720, 730, 716], ["20240528", 725, 62485, 735, 735, 720], ["20240529", 734, 236920, 724, 734, 712], ["20240530", 728, 157567, 723, 731, 715], ["20240531", 725, 263790, 727, 728, 714], ["20240603", 731, 123757, 716, 732, 716], ["20240604", 727, 420386, 727, 727, 704], ["20240605", 718, 172449, 727, 731, 712], ["20240607", 716, 58114, 720, 720, 707], ["20240610", 714, 404403, 716, 716, 694], ["20240611", 710, 172717, 714, 718, 701], ["20240612", 710, 259765, 710, 713, 691], ["20240613", 697, 167352, 719, 719, 695], ["20240614", 690, 321642, 697, 709, 681], ["20240617", 694, 74714, 682, 700, 682], ["20240618", 691, 45249, 694, 694, 687], ["20240619", 679, 200843, 686, 691, 670], ["20240620", 686, 98970, 679, 690, 675], ["20240621", 712, 202621, 686, 713, 678], ["20240624", 699, 74608, 709, 717, 690], ["20240625", 696, 42116, 692, 712, 692], ["20240626", 705, 122122, 708, 708, 690], ["20240627", 701, 115447, 711, 712, 695], ["20240628", 700, 34568, 694, 701, 694], ["20240701", 697, 40411, 693, 707, 692], ["20240702", 692, 84582, 699, 700, 686], ["20240703", 690, 237978, 691, 705, 677], ["20240704", 687, 54228, 683, 689, 681], ["20240705", 686, 41280, 681, 688, 680], ["20240708", 684, 55655, 683, 700, 679], ["20240709", 697, 92629, 698, 698, 681], ["20240710", 694, 66589, 687, 698, 687], ["20240711", 687, 50438, 694, 695, 677], ["20240712", 687, 100416, 683, 699, 678], ["20240715", 677, 46644, 696, 696, 677], ["20240716", 681, 11841, 678, 690, 678], ["20240717", 687, 31458, 681, 691, 679], ["20240718", 686, 63207, 695, 695, 678], ["20240719", 686, 35641, 681, 692, 681], ["20240722", 686, 50059, 690, 690, 685], ["20240723", 686, 36855, 681, 691, 681], ["20240724", 683, 37040, 683, 691, 682], ["20240725", 680, 50910, 683, 686, 680], ["20240726", 684, 74649, 680, 687, 680], ["20240729", 685, 52764, 684, 690, 683], ["20240730", 687, 131052, 691, 693, 683], ["20240731", 686, 33515, 688, 690, 684], ["20240801", 686, 24482, 684, 690, 684], ["20240802", 684, 153518, 686, 692, 675], ["20240805", 616, 227406, 679, 685, 600], ["20240806", 630, 137368, 615, 667, 615], ["20240807", 654, 37496, 631, 659, 631], ["20240808", 651, 38981, 637, 666, 637], ["20240809", 665, 17422, 645, 670, 645], ["20240812", 666, 34509, 665, 678, 650], ["20240813", 668, 49694, 670, 677, 650], ["20240814", 666, 20001, 668, 669, 666], ["20240816", 667, 19936, 666, 677, 658], ["20240819", 656, 49443, 667, 669, 630], ["20240820", 652, 45183, 656, 665, 649], ["20240821", 654, 37841, 652, 670, 652], ["20240822", 650, 47468, 654, 677, 642], ["20240823", 649, 19374, 649, 659, 646], ["20240826", 644, 66646, 640, 657, 630], ["20240827", 645, 42507, 640, 655, 640], ["20240828", 642, 32987, 645, 654, 642], ["20240829", 625, 120192, 652, 652, 625], ["20240830", 625, 29620, 625, 658, 624], ["20240902", 614, 130125, 626, 639, 607], ["20240903", 620, 35467, 620, 628, 612], ["20240904", 611, 71123, 610, 622, 608], ["20240905", 610, 78108, 611, 615, 593], ["20240906", 602, 107086, 610, 614, 598], ["20240909", 596, 27486, 595, 614, 595], ["20240910", 599, 32937, 601, 617, 593], ["20240911", 592, 31271, 595, 609, 587], ["20240912", 600, 27875, 592, 605, 588], ["20240913", 602, 106093, 600, 605, 591], ["20240919", 603, 26426, 602, 609, 601], ["20240920", 615, 26086, 620, 627, 603], ["20240923", 608, 60033, 624, 625, 603], ["20240924", 612, 29495, 608, 624, 608], ["20240925", 619, 115201, 612, 629, 603], ["20240926", 621, 34964, 619, 626, 614], ["20240927", 619, 15535, 621, 622, 612], ["20240930", 609, 60162, 618, 624, 607], ["20241002", 630, 10783613, 619, 791, 618], ["20241004", 618, 730014, 626, 638, 613], ["20241007", 626, 167915, 616, 638, 615], ["20241008", 629, 91532, 620, 632, 620], ["20241010", 663, 779145, 627, 698, 627], ["20241011", 657, 195718, 663, 679, 651], ["20241014", 662, 198362, 659, 679, 651], ["20241015", 684, 311325, 655, 693, 655], ["20241016", 710, 346920, 692, 710, 676], ["20241017", 709, 383821, 710, 740, 696], ["20241018", 699, 172281, 709, 709, 678], ["20241021", 674, 168825, 699, 701, 665], ["20241022", 666, 83454, 680, 680, 656], ["20241023", 661, 48388, 677, 678, 661], ["20241024", 668, 33748, 661, 670, 657], ["20241025", 662, 34024, 665, 676, 661], ["20241028", 666, 83545, 678, 678, 660], ["20241029", 700, 142887, 667, 700, 667], ["20241030", 713, 85908, 694, 723, 694], ["20241031", 748, 518276, 721, 758, 709], ["20241101", 746, 304653, 748, 767, 720], ["20241104", 723, 174366, 746, 747, 711], ["20241105", 729, 46716, 723, 734, 719], ["20241106", 728, 90638, 729, 740, 726], ["20241107", 731, 71111, 726, 749, 726], ["20241108", 731, 149259, 731, 739, 711], ["20241111", 699, 199776, 731, 731, 694], ["20241112", 693, 423791, 696, 765, 682], ["20241113", 689, 134367, 695, 715, 680], ["20241114", 682, 275672, 700, 731, 670], ["20241115", 600, 709834, 682, 721, 586], ["20241118", 575, 693446, 600, 600, 541], ["20241119", 614, 527386, 575, 656, 575], ["20241120", 604, 194769, 613, 635, 590], ["20241121", 590, 162599, 604, 623, 590], ["20241122", 600, 72687, 584, 605, 584], ["20241125", 700, 2237862, 600, 769, 591], ["20241126", 648, 654076, 687, 687, 634], ["20241127", 638, 169041, 653, 660, 638], ["20241128", 637, 68262, 653, 653, 635], ["20241129", 633, 62913, 637, 642, 626], ["20241202", 632, 51357, 633, 653, 630], ["20241203", 656, 181063, 630, 656, 630], ["20241204", 852, 2836018, 850, 852, 801], ["20241205", 1001, 15929288, 867, 1100, 867], ["20241206", 1301, 13290866, 960, 1301, 910], ["20241209", 1691, 8452805, 1236, 1691, 1180], ["20241210", 2195, 9097173, 2195, 2195, 1960], ["20241211", 2375, 23413305, 2655, 2720, 2195], ["20241212", 2375, 0, 0, 0, 0], ["20241213", 2230, 15671076, 2345, 2460, 2005], ["20241216", 1705, 10225795, 2295, 2300, 1650], ["20241217", 1575, 8732043, 1638, 1690, 1481], ["20241218", 1669, 4920907, 1535, 1680, 1488], ["20241219", 1500, 2708024, 1552, 1640, 1450], ["20241220", 1585, 10358186, 1520, 1802, 1402], ["20241223", 1505, 2324935, 1527, 1571, 1450], ["20241224", 1510, 1641044, 1470, 1615, 1452], ["20241226", 1633, 4994425, 1515, 1790, 1511], ["20241227", 1725, 2703499, 1633, 1744, 1578], ["20241230", 1899, 6553595, 1720, 1999, 1641], ["20250102", 2230, 7564071, 2145, 2360, 1978], ["20250103", 2150, 4808403, 2250, 2300, 2030], ["20250106", 1936, 2945626, 2060, 2125, 1900], ["20250107", 1885, 3065273, 1880, 1970, 1839], ["20250108", 1807, 2027714, 1911, 1927, 1805], ["20250109", 1690, 2611256, 1780, 1782, 1650], ["20250110", 1783, 1949251, 1689, 1796, 1669], ["20250113", 1699, 1126781, 1807, 1807, 1690], ["20250114", 1727, 1373266, 1699, 1727, 1610], ["20250115", 1510, 2817795, 1830, 1850, 1503], ["20250116", 1405, 2085847, 1540, 1579, 1387], ["20250117", 1337, 1437623, 1400, 1423, 1307], ["20250120", 1299, 1235769, 1329, 1453, 1287], ["20250121", 1283, 977199, 1303, 1329, 1224], ["20250122", 1302, 639710, 1260, 1315, 1237], ["20250123", 1238, 981894, 1270, 1313, 1230], ["20250124", 1278, 3988054, 1250, 1379, 1194], ["20250131", 1279, 633915, 1312, 1343, 1252], ["20250203", 1257, 863075, 1279, 1340, 1226], ["20250204", 1310, 779321, 1226, 1328, 1226], ["20250205", 1270, 536541, 1305, 1320, 1257], ["20250206", 1258, 793103, 1288, 1330, 1257], ["20250207", 1180, 707468, 1258, 1280, 1179], ["20250210", 1190, 602011, 1162, 1219, 1125], ["20250211", 1233, 547032, 1204, 1270, 1184], ["20250212", 1218, 414524, 1235, 1259, 1202], ["20250213", 1313, 1799263, 1202, 1354, 1160], ["20250214", 1314, 877179, 1313, 1327, 1265], ["20250217", 1270, 643372, 1275, 1331, 1266], ["20250218", 1299, 364452, 1283, 1303, 1264], ["20250219", 1391, 1084433, 1305, 1397, 1285], ["20250220", 1365, 989415, 1370, 1444, 1311], ["20250221", 1351, 465489, 1391, 1411, 1345], ["20250224", 1721, 8331947, 1345, 1721, 1324], ["20250225", 1670, 5292707, 1760, 1817, 1661], ["20250226", 1645, 2129030, 1674, 1770, 1642], ["20250227", 1700, 1567108, 1600, 1729, 1596], ["20250228", 1705, 1779609, 1658, 1762, 1655], ["20250304", 1752, 1334523, 1680, 1753, 1620], ["20250305", 1928, 6289101, 1770, 2090, 1755], ["20250306", 1947, 1848055, 1920, 1971, 1849], ["20250307", 1740, 3073282, 1935, 1946, 1435], ["20250310", 1817, 1800624, 1631, 1839, 1600], ["20250311", 1700, 1580680, 1760, 1850, 1671], ["20250312", 1648, 763343, 1700, 1725, 1628], ["20250313", 1703, 814964, 1648, 1758, 1627], ["20250314", 1827, 1168963, 1703, 1850, 1673], ["20250317", 1785, 1966431, 1800, 1849, 1764], ["20250318", 1740, 1363422, 1800, 1833, 1653], ["20250319", 1599, 1737103, 1740, 1742, 1572], ["20250320", 1440, 2063212, 1537, 1620, 1410], ["20250321", 1340, 1311199, 1328, 1415, 1326], ["20250324", 1320, 729390, 1330, 1360, 1274], ["20250325", 1204, 1165491, 1312, 1337, 1199], ["20250326", 1565, 5845241, 1204, 1565, 1088], ["20250327", 1687, 7480388, 1860, 1947, 1687], ["20250328", 1562, 2208149, 1615, 1646, 1529], ["20250331", 1514, 2340174, 1558, 1617, 1426], ["20250401", 1968, 11273813, 1524, 1968, 1474], ["20250402", 2010, 16750653, 1999, 2350, 1860], ["20250403", 1893, 9226934, 2090, 2150, 1809], ["20250404", 1665, 16503328, 1966, 2300, 1510], ["20250407", 1908, 8719909, 1728, 2045, 1667], ["20250408", 2030, 5977566, 1912, 2100, 1865], ["20250409", 2020, 7345960, 2075, 2195, 1967], ["20250410", 1954, 2262897, 2040, 2050, 1942], ["20250411", 1844, 1848295, 2000, 2005, 1820], ["20250414", 1798, 1462007, 1843, 1869, 1730], ["20250415", 1854, 2093654, 1798, 1977, 1767], ["20250416", 1710, 1525593, 1854, 1866, 1709], ["20250417", 1651, 1211341, 1714, 1751, 1611], ["20250418", 1718, 2337674, 1651, 1795, 1561], ["20250421", 1663, 994628, 1726, 1790, 1661], ["20250422", 1555, 1302281, 1680, 1717, 1537], ["20250423", 1492, 1119389, 1556, 1609, 1450], ["20250424", 1495, 610274, 1510, 1520, 1463], ["20250425", 1528, 474813, 1495, 1560, 1464], ["20250428", 1385, 1121076, 1569, 1620, 1375], ["20250429", 1319, 1271716, 1385, 1417, 1297], ["20250430", 1582, 5915855, 1400, 1650, 1400], ["20250502", 1390, 2515331, 1200, 1500, 1198], ["20250507", 1668, 3378686, 1442, 1695, 1381], ["20250508", 1598, 1566850, 1685, 1740, 1577], ["20250509", 1595, 720473, 1595, 1620, 1541], ["20250512", 1571, 1315059, 1650, 1661, 1571], ["20250513", 1481, 1109914, 1570, 1571, 1472], ["20250514", 1412, 1247093, 1483, 1499, 1336], ["20250515", 1259, 1847605, 1418, 1435, 1250], ["20250516", 1218, 1091101, 1258, 1290, 1177], ["20250519", 1121, 1646145, 1207, 1210, 1085], ["20250520", 1185, 1096561, 1119, 1208, 1050], ["20250521", 1167, 430582, 1188, 1204, 1154], ["20250522", 1117, 575801, 1177, 1177, 1106], ["20250523", 1120, 782275, 1150, 1230, 1110], ["20250526", 980, 1901156, 1115, 1115, 970], ["20250527", 967, 1397817, 999, 1024, 900], ["20250528", 963, 829952, 967, 987, 921], ["20250529", 1105, 6454013, 976, 1194, 976], ["20250530", 997, 2291504, 1112, 1190, 990], ["20250602", 963, 1189404, 997, 1016, 923], ["20250604", 811, 3956360, 1020, 1024, 774], ["20250605", 826, 1256091, 800, 845, 770], ["20250609", 818, 1091236, 828, 834, 782], ["20250610", 818, 565003, 818, 835, 801], ["20250611", 793, 612483, 822, 830, 789], ["20250612", 818, 1139181, 812, 842, 796], ["20250613", 799, 733353, 822, 822, 780], ["20250616", 789, 506451, 796, 804, 766], ["20250617", 773, 334677, 793, 798, 770], ["20250618", 774, 355882, 773, 788, 765], ["20250619", 746, 460109, 765, 776, 741], ["20250620", 736, 335705, 746, 751, 736], ["20250623", 712, 549701, 730, 732, 707], ["20250624", 720, 358470, 717, 737, 710], ["20250625", 717, 308090, 740, 740, 716], ["20250626", 701, 410878, 716, 716, 691], ["20250627", 703, 425595, 700, 732, 691], ["20250630", 718, 406534, 718, 727, 696], ["20250701", 709, 252714, 718, 727, 700], ["20250702", 730, 773709, 709, 752, 694], ["20250703", 785, 1892640, 744, 818, 720], ["20250704", 722, 766842, 800, 800, 721], ["20250707", 709, 282582, 722, 728, 686], ["20250708", 722, 178770, 704, 724, 702], ["20250709", 711, 168833, 722, 722, 706], ["20250710", 705, 196136, 713, 714, 704], ["20250711", 707, 204464, 706, 713, 701], ["20250714", 702, 258378, 707, 711, 695], ["20250715", 686, 292094, 702, 703, 683], ["20250716", 673, 244165, 687, 687, 673], ["20250717", 681, 224808, 673, 687, 670], ["20250718", 705, 476685, 681, 717, 681], ["20250721", 700, 278325, 708, 708, 655], ["20250722", 690, 238020, 700, 702, 658], ["20250723", 672, 241763, 690, 696, 667], ["20250724", 674, 183398, 672, 700, 671], ["20250725", 666, 186583, 674, 688, 658], ["20250728", 654, 240564, 666, 673, 650], ["20250729", 639, 309605, 648, 653, 637], ["20250730", 648, 184427, 641, 650, 637], ["20250731", 666, 261974, 642, 680, 642], ["20250801", 646, 278731, 666, 674, 637], ["20250804", 643, 192198, 631, 655, 631], ["20250805", 647, 162663, 643, 659, 638], ["20250806", 640, 188810, 647, 654, 636], ["20250807", 645, 180360, 640, 658, 639], ["20250808", 638, 203077, 645, 654, 636], ["20250811", 619, 302671, 638, 639, 619], ["20250812", 613, 165667, 625, 625, 610], ["20250813", 623, 163530, 613, 625, 606], ["20250814", 652, 254476, 625, 658, 617], ["20250818", 653, 440739, 655, 672, 649], ["20250819", 627, 188582, 653, 664, 620], ["20250820", 630, 211127, 627, 632, 580], ["20250821", 642, 151434, 630, 659, 630], ["20250822", 665, 168601, 643, 665, 643], ["20250825", 655, 119135, 677, 677, 650], ["20250826", 645, 136041, 655, 664, 639], ["20250827", 633, 98875, 650, 655, 631], ["20250828", 633, 78962, 633, 639, 626], ["20250829", 618, 169863, 639, 639, 609], ["20250901", 613, 194420, 618, 621, 608], ["20250902", 639, 337843, 613, 645, 613], ["20250903", 628, 120901, 639, 646, 627], ["20250904", 624, 93153, 632, 635, 623], ["20250905", 628, 80336, 627, 628, 620], ["20250908", 661, 1670296, 630, 709, 630], ["20250909", 665, 237176, 661, 672, 649], ["20250910", 668, 146071, 662, 672, 656], ["20250911", 663, 109131, 664, 669, 655], ["20250912", 655, 114096, 663, 663, 651], ["20250915", 640, 103713, 655, 655, 637], ["20250916", 647, 145178, 639, 676, 638], ["20250917", 644, 81523, 650, 650, 635], ["20250918", 663, 140382, 644, 663, 644], ["20250919", 670, 304775, 660, 698, 653], ["20250922", 659, 112126, 671, 671, 656], ["20250923", 645, 128732, 659, 659, 644], ["20250924", 646, 99052, 640, 664, 638], ["20250925", 647, 62199, 646, 658, 640], ["20250926", 636, 144441, 647, 648, 631], ["20250929", 648, 170365, 632, 658, 632], ["20250930", 638, 150732, 648, 655, 637], ["20251001", 638, 92630, 639, 649, 634], ["20251002", 650, 163762, 638, 657, 636], ["20251010", 633, 231450, 650, 654, 630], ["20251013", 628, 180418, 611, 633, 607], ["20251014", 626, 129520, 622, 648, 622], ["20251015", 634, 170299, 639, 648, 626], ["20251016", 623, 242984, 633, 633, 610], ["20251017", 601, 322289, 623, 623, 600], ["20251020", 603, 119293, 601, 607, 598], ["20251021", 608, 207574, 605, 610, 599], ["20251022", 619, 185605, 608, 634, 601], ["20251023", 603, 94930, 619, 619, 603], ["20251024", 605, 112715, 603, 610, 601], ["20251027", 601, 293197, 602, 620, 599], ["20251028", 600, 164501, 603, 603, 595], ["20251029", 592, 195016, 600, 601, 592], ["20251030", 581, 298052, 595, 599, 580], ["20251031", 595, 163748, 582, 598, 579], ["20251103", 573, 321888, 595, 600, 564], ["20251104", 569, 113898, 576, 577, 566], ["20251105", 560, 306262, 568, 568, 545], ["20251106", 559, 91329, 559, 573, 550], ["20251107", 552, 157693, 550, 558, 547], ["20251110", 571, 167092, 553, 590, 553], ["20251111", 563, 92621, 575, 584, 562], ["20251112", 560, 81164, 563, 575, 558], ["20251113", 559, 84850, 568, 568, 554], ["20251114", 551, 82657, 559, 562, 551], ["20251117", 540, 233837, 550, 551, 530], ["20251118", 524, 181090, 540, 540, 519], ["20251119", 534, 139831, 524, 550, 519], ["20251120", 531, 91782, 534, 539, 524], ["20251121", 522, 181489, 531, 541, 521], ["20251124", 542, 181782, 522, 549, 520], ["20251125", 532, 120798, 541, 542, 523], ["20251126", 533, 135806, 526, 539, 522], ["20251127", 540, 117533, 529, 545, 528], ["20251128", 562, 538569, 540, 564, 530], ["20251201", 575, 274677, 560, 580, 560], ["20251202", 567, 113769, 574, 582, 567], ["20251203", 579, 127271, 568, 589, 559], ["20251204", 581, 209351, 579, 594, 570], ["20251205", 630, 1433608, 576, 659, 576], ["20251208", 614, 384124, 631, 655, 609], ["20251209", 600, 117344, 608, 609, 590], ["20251210", 580, 131323, 594, 595, 580], ["20251211", 589, 185972, 575, 595, 575], ["20251212", 590, 128607, 584, 605, 584], ["20251215", 585, 88890, 590, 590, 578], ["20251216", 583, 43299, 578, 585, 578], ["20251217", 578, 125036, 577, 586, 573], ["20251218", 570, 132651, 572, 580, 569], ["20251219", 566, 46186, 570, 578, 566], ["20251222", 570, 41444, 569, 571, 566], ["20251223", 560, 122515, 570, 570, 555], ["20251224", 561, 127512, 560, 564, 556], ["20251226", 556, 104166, 555, 562, 552], ["20251229", 623, 766290, 553, 623, 549], ["20251230", 592, 268560, 623, 649, 580], ["20260102", 600, 49005, 592, 615, 592], ["20260105", 593, 58768, 595, 605, 588], ["20260106", 587, 157937, 590, 597, 585], ["20260107", 565, 149299, 587, 595, 565], ["20260108", 558, 268019, 566, 600, 551], ["20260109", 584, 451736, 558, 618, 558], ["20260112", 603, 281562, 579, 607, 579], ["20260113", 606, 225554, 603, 627, 593], ["20260114", 600, 117169, 601, 609, 595], ["20260115", 600, 97379, 608, 608, 594], ["20260116", 587, 161092, 600, 605, 586], ["20260119", 584, 123247, 581, 599, 580], ["20260120", 580, 190390, 584, 597, 571], ["20260121", 574, 170363, 575, 584, 568], ["20260122", 570, 187109, 574, 578, 557], ["20260123", 576, 104043, 585, 585, 564], ["20260126", 579, 106488, 571, 582, 569], ["20260127", 577, 103291, 575, 580, 574], ["20260128", 568, 193946, 577, 582, 566], ["20260129", 579, 216690, 576, 584, 565], ["20260130", 577, 135988, 579, 585, 567], ["20260202", 564, 69936, 576, 576, 562], ["20260203", 557, 153165, 564, 567, 554], ["20260204", 558, 94929, 569, 569, 555], ["20260205", 568, 377493, 555, 596, 555], ["20260206", 543, 519081, 568, 575, 531], ["20260209", 546, 189166, 543, 577, 543], ["20260210", 551, 208996, 552, 565, 542], ["20260211", 522, 1253757, 551, 556, 516], ["20260212", 525, 243901, 522, 533, 522], ["20260213", 519, 544237, 525, 527, 518], ["20260219", 517, 307336, 517, 521, 516], ["20260220", 484, 691469, 512, 517, 484], ["20260223", 415, 1955314, 484, 488, 381], ["20260224", 455, 3033844, 415, 516, 415], ["20260225", 487, 1733741, 473, 520, 460], ["20260226", 459, 886102, 491, 498, 442], ["20260227", 472, 300158, 461, 490, 448], ["20260303", 434, 367276, 468, 468, 433], ["20260304", 418, 405753, 430, 440, 401], ["20260305", 448, 307540, 425, 457, 419], ["20260306", 480, 254282, 415, 495, 415], ["20260309", 464, 154297, 472, 480, 444], ["20260310", 475, 121868, 460, 488, 460], ["20260311", 469, 116565, 475, 479, 466], ["20260312", 471, 145146, 469, 490, 469], ["20260313", 464, 86635, 471, 489, 460], ["20260316", 464, 0, 0, 0, 0], ["20260317", 464, 0, 0, 0, 0], ["20260318", 464, 0, 0, 0, 0], ["20260319", 464, 0, 0, 0, 0], ["20260320", 464, 0, 0, 0, 0], ["20260323", 464, 0, 0, 0, 0], ["20260324", 464, 0, 0, 0, 0], ["20260325", 464, 0, 0, 0, 0], ["20260326", 464, 0, 0, 0, 0], ["20260327", 464, 0, 0, 0, 0], ["20260330", 464, 0, 0, 0, 0], ["20260331", 464, 0, 0, 0, 0], ["20260401", 464, 0, 0, 0, 0], ["20260402", 464, 0, 0, 0, 0], ["20260403", 464, 0, 0, 0, 0], ["20260406", 464, 0, 0, 0, 0], ["20260407", 464, 0, 0, 0, 0], ["20260408", 464, 0, 0, 0, 0], ["20260409", 464, 0, 0, 0, 0], ["20260410", 464, 0, 0, 0, 0], ["20260413", 464, 0, 0, 0, 0], ["20260414", 464, 0, 0, 0, 0], ["20260415", 464, 0, 0, 0, 0], ["20260416", 464, 0, 0, 0, 0], ["20260417", 464, 0, 0, 0, 0], ["20260420", 464, 0, 0, 0, 0], ["20260421", 464, 0, 0, 0, 0], ["20260422", 464, 0, 0, 0, 0], ["20260423", 464, 0, 0, 0, 0], ["20260424", 464, 0, 0, 0, 0], ["20260427", 464, 0, 0, 0, 0], ["20260428", 464, 0, 0, 0, 0], ["20260429", 464, 0, 0, 0, 0], ["20260430", 464, 0, 0, 0, 0], ["20260504", 464, 0, 0, 0, 0], ["20260506", 464, 0, 0, 0, 0], ["20260507", 464, 0, 0, 0, 0], ["20260508", 464, 0, 0, 0, 0], ["20260511", 464, 0, 0, 0, 0], ["20260512", 464, 0, 0, 0, 0], ["20260513", 464, 0, 0, 0, 0], ["20260514", 464, 0, 0, 0, 0], ["20260515", 464, 0, 0, 0, 0], ["20260518", 464, 0, 0, 0, 0], ["20260519", 464, 0, 0, 0, 0], ["20260520", 464, 0, 0, 0, 0], ["20260521", 464, 0, 0, 0, 0], ["20260522", 464, 0, 0, 0, 0], ["20260526", 464, 0, 0, 0, 0], ["20260527", 928, 0, 0, 0, 0], ["20260528", 928, 0, 0, 0, 0], ["20260529", 928, 0, 0, 0, 0], ["20260601", 928, 0, 0, 0, 0], ["20260602", 928, 0, 0, 0, 0], ["20260604", 928, 0, 0, 0, 0], ["20260605", 928, 0, 0, 0, 0], ["20260608", 928, 0, 0, 0, 0], ["20260609", 928, 0, 0, 0, 0], ["20260610", 928, 0, 0, 0, 0], ["20260611", 928, 0, 0, 0, 0], ["20260612", 928, 0, 0, 0, 0], ["20260615", 928, 0, 0, 0, 0], ["20260616", 928, 0, 0, 0, 0], ["20260617", 928, 0, 0, 0, 0], ["20260618", 928, 0, 0, 0, 0], ["20260619", 928, 0, 0, 0, 0], ["20260622", 928, 0, 0, 0, 0], ["20260623", 928, 0, 0, 0, 0], ["20260624", 928, 0, 0, 0, 0], ["20260625", 928, 0, 0, 0, 0], ["20260626", 928, 0, 0, 0, 0], ["20260629", 928, 0, 0, 0, 0], ["20260630", 928, 0, 0, 0, 0], ["20260701", 928, 0, 0, 0, 0], ["20260702", 928, 0, 0, 0, 0], ["20260703", 928, 0, 0, 0, 0], ["20260706", 928, 0, 0, 0, 0], ["20260707", 928, 0, 0, 0, 0], ["20260708", 928, 0, 0, 0, 0], ["20260709", 928, 0, 0, 0, 0], ["20260710", 928, 0, 0, 0, 0], ["20260713", 928, 0, 0, 0, 0], ["20260714", 928, 0, 0, 0, 0], ["20260715", 928, 0, 0, 0, 0], ["20260716", 928, 0, 0, 0, 0], ["20260720", 928, 0, 0, 0, 0], ["20260721", 928, 0, 0, 0, 0], ["20260722", 928, 0, 0, 0, 0], ["20260723", 928, 0, 0, 0, 0], ["20260724", 928, 0, 0, 0, 0], ["20260727", 928, 0, 0, 0, 0], ["20260728", 928, 0, 0, 0, 0], ["20260729", 928, 0, 0, 0, 0], ["20260730", 928, 0, 0, 0, 0], ["20260731", 928, 0, 0, 0, 0], ["20260803", 928, 0, 0, 0, 0], ["20260804", 928, 0, 0, 0, 0], ["20260805", 928, 0, 0, 0, 0], ["20260806", 928, 0, 0, 0, 0], ["20260807", 928, 0, 0, 0, 0], ["20260810", 928, 0, 0, 0, 0], ["20260811", 928, 0, 0, 0, 0], ["20260812", 928, 0, 0, 0, 0], ["20260813", 928, 0, 0, 0, 0], ["20260814", 928, 0, 0, 0, 0], ["20260818", 928, 0, 0, 0, 0], ["20260819", 928, 0, 0, 0, 0], ["20260820", 928, 0, 0, 0, 0], ["20260821", 928, 0, 0, 0, 0], ["20260824", 928, 0, 0, 0, 0], ["20260825", 928, 0, 0, 0, 0], ["20260826", 928, 0, 0, 0, 0], ["20260827", 928, 0, 0, 0, 0], ["20260828", 928, 0, 0, 0, 0], ["20260831", 928, 0, 0, 0, 0], ["20260901", 928, 0, 0, 0, 0], ["20260902", 928, 0, 0, 0, 0], ["20260903", 928, 0, 0, 0, 0], ["20260904", 928, 0, 0, 0, 0], ["20260907", 928, 0, 0, 0, 0], ["20260908", 928, 0, 0, 0, 0], ["20260909", 928, 0, 0, 0, 0], ["20260910", 928, 0, 0, 0, 0], ["20260911", 928, 0, 0, 0, 0], ["20260914", 928, 0, 0, 0, 0], ["20260915", 928, 0, 0, 0, 0], ["20260916", 928, 0, 0, 0, 0], ["20260917", 928, 0, 0, 0, 0], ["20260918", 928, 0, 0, 0, 0], ["20260921", 928, 0, 0, 0, 0], ["20260922", 928, 0, 0, 0, 0], ["20260923", 928, 0, 0, 0, 0], ["20260928", 928, 0, 0, 0, 0], ["20260929", 928, 0, 0, 0, 0], ["20260930", 928, 0, 0, 0, 0], ["20261001", 928, 0, 0, 0, 0], ["20261002", 928, 0, 0, 0, 0], ["20261006", 928, 0, 0, 0, 0], ["20261007", 928, 0, 0, 0, 0], ["20261008", 928, 0, 0, 0, 0], ["20261012", 928, 0, 0, 0, 0], ["20261013", 928, 0, 0, 0, 0], ["20261014", 928, 0, 0, 0, 0], ["20261015", 928, 0, 0, 0, 0]], "breaks": [{"date": "20260527", "prev_date": "20260526", "price_ratio": 2.0, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "2/1"}], "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/015020.json", "page_url": "https://aikstockdata.com/s/015020", "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"}