{"schema_version": "1.0", "@type": "Dataset", "code": "032680", "name_ko": "소프트센", "name": "소프트센(032680) 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", 2490, 1589130, 2375, 2495, 2375], ["20200103", 2435, 1558293, 2510, 2525, 2405], ["20200106", 2340, 1799190, 2380, 2395, 2210], ["20200107", 2480, 17285557, 2310, 2705, 2310], ["20200108", 2370, 2560398, 2460, 2470, 2340], ["20200109", 2490, 14938126, 2405, 2725, 2405], ["20200110", 2335, 9030035, 2660, 2695, 2335], ["20200113", 2290, 2055140, 2360, 2405, 2280], ["20200114", 2240, 1675776, 2295, 2325, 2220], ["20200115", 2255, 788622, 2230, 2290, 2230], ["20200116", 2200, 926979, 2265, 2270, 2180], ["20200117", 2200, 711169, 2205, 2225, 2170], ["20200120", 2140, 916460, 2200, 2210, 2125], ["20200121", 2110, 603546, 2110, 2165, 2080], ["20200122", 2135, 900431, 2105, 2215, 2105], ["20200123", 2110, 340019, 2170, 2170, 2090], ["20200128", 2015, 960697, 2005, 2040, 1920], ["20200129", 2070, 715860, 2045, 2075, 2010], ["20200130", 1995, 727218, 2070, 2075, 1975], ["20200131", 2000, 1000602, 2000, 2105, 1965], ["20200203", 2015, 1193777, 1965, 2020, 1930], ["20200204", 2090, 827922, 2020, 2115, 2010], ["20200205", 2045, 465027, 2120, 2125, 2040], ["20200206", 2075, 254976, 2055, 2090, 2050], ["20200207", 2080, 5430224, 2065, 2335, 2060], ["20200210", 2040, 805171, 2070, 2085, 2000], ["20200211", 2060, 958410, 2040, 2095, 2020], ["20200212", 2080, 4403132, 2070, 2230, 2060], ["20200213", 2045, 580536, 2080, 2110, 2035], ["20200214", 2035, 618303, 2020, 2070, 2020], ["20200217", 2100, 620435, 2030, 2120, 2025], ["20200218", 2025, 660779, 2105, 2105, 2010], ["20200219", 2060, 419003, 2040, 2075, 1985], ["20200220", 2015, 413090, 2060, 2080, 2005], ["20200221", 2000, 1171430, 2000, 2140, 1995], ["20200224", 1900, 817392, 1995, 2010, 1900], ["20200225", 2000, 979977, 1900, 2015, 1895], ["20200226", 1980, 341194, 1975, 2010, 1945], ["20200227", 1905, 491398, 1970, 2020, 1900], ["20200228", 1790, 1416625, 1870, 1890, 1770], ["20200302", 1900, 803753, 1765, 1900, 1765], ["20200303", 1925, 533169, 1920, 1965, 1880], ["20200304", 1965, 245586, 1905, 1980, 1905], ["20200305", 1950, 294634, 1960, 1985, 1940], ["20200306", 1890, 213823, 1940, 1940, 1870], ["20200309", 1775, 580041, 1855, 1865, 1760], ["20200310", 1800, 778342, 1770, 1855, 1735], ["20200311", 1685, 422116, 1810, 1810, 1660], ["20200312", 1535, 879344, 1640, 1685, 1495], ["20200313", 1320, 1279662, 1380, 1405, 1200], ["20200316", 1285, 796686, 1320, 1400, 1280], ["20200317", 1280, 545644, 1150, 1330, 1150], ["20200318", 1185, 483911, 1305, 1345, 1185], ["20200319", 952, 1449248, 1190, 1245, 930], ["20200320", 1035, 895573, 950, 1055, 950], ["20200323", 955, 403751, 930, 999, 930], ["20200324", 1010, 619856, 978, 1020, 971], ["20200325", 1065, 431742, 1050, 1090, 1030], ["20200326", 1180, 744728, 1095, 1230, 1045], ["20200327", 1205, 558341, 1220, 1260, 1100], ["20200330", 1245, 593184, 1155, 1265, 1135], ["20200331", 1310, 619665, 1320, 1350, 1260], ["20200401", 1285, 887442, 1320, 1375, 1250], ["20200402", 1570, 13517922, 1270, 1665, 1220], ["20200403", 1470, 7659307, 1530, 1675, 1455], ["20200406", 1560, 2255838, 1475, 1565, 1475], ["20200407", 1570, 3237133, 1580, 1645, 1535], ["20200408", 1755, 15317963, 1580, 1915, 1510], ["20200409", 1690, 4262560, 1750, 1805, 1665], ["20200410", 1590, 1888258, 1720, 1750, 1550], ["20200413", 1590, 1074475, 1590, 1670, 1535], ["20200414", 1645, 2253790, 1700, 1735, 1620], ["20200416", 1690, 959216, 1645, 1710, 1625], ["20200417", 1960, 4575161, 1730, 1960, 1685], ["20200420", 1835, 3052297, 1890, 1920, 1820], ["20200421", 1840, 3986597, 1810, 1905, 1680], ["20200422", 1940, 18452440, 1860, 2045, 1820], ["20200423", 2215, 50373619, 2235, 2520, 2215], ["20200424", 2045, 9995419, 2170, 2190, 2010], ["20200427", 2275, 37728444, 2070, 2465, 2060], ["20200428", 2335, 9368697, 2300, 2375, 2170], ["20200429", 2160, 4497522, 2325, 2360, 2150], ["20200504", 2155, 2340448, 2105, 2245, 2035], ["20200506", 2205, 1779460, 2180, 2235, 2160], ["20200507", 2180, 10572584, 2255, 2380, 2150], ["20200508", 2300, 5789703, 2215, 2325, 2190], ["20200511", 2580, 65008506, 2395, 2850, 2305], ["20200512", 2580, 13054482, 2600, 2700, 2505], ["20200513", 2630, 15430267, 2610, 2760, 2585], ["20200514", 2550, 5742060, 2650, 2720, 2535], ["20200515", 2620, 13977256, 2630, 2765, 2600], ["20200518", 2585, 3873813, 2750, 2750, 2560], ["20200519", 2540, 3112450, 2595, 2595, 2435], ["20200520", 2570, 4635294, 2525, 2675, 2505], ["20200521", 2500, 1985892, 2570, 2590, 2485], ["20200522", 2445, 1331981, 2510, 2530, 2415], ["20200525", 2480, 1458396, 2445, 2520, 2430], ["20200526", 2440, 1157219, 2510, 2520, 2415], ["20200527", 2445, 10582095, 2455, 2650, 2350], ["20200528", 2565, 4014773, 2455, 2575, 2385], ["20200529", 2470, 1176869, 2545, 2545, 2455], ["20200601", 2525, 1306668, 2495, 2530, 2470], ["20200602", 2540, 3112065, 2525, 2600, 2510], ["20200603", 2420, 1384419, 2590, 2590, 2420], ["20200604", 2340, 2216972, 2450, 2460, 2220], ["20200605", 2365, 2861170, 2400, 2490, 2365], ["20200608", 2350, 666912, 2375, 2400, 2330], ["20200609", 2320, 693311, 2350, 2360, 2300], ["20200610", 2350, 903671, 2320, 2410, 2295], ["20200611", 2350, 830682, 2350, 2380, 2320], ["20200612", 2270, 1125961, 2160, 2300, 2155], ["20200615", 2090, 1196874, 2255, 2295, 2030], ["20200616", 2260, 883008, 2105, 2270, 2105], ["20200617", 2225, 1733838, 2200, 2415, 2165], ["20200618", 2275, 927381, 2210, 2325, 2205], ["20200619", 2260, 674720, 2325, 2325, 2235], ["20200622", 2275, 559181, 2260, 2350, 2245], ["20200623", 2310, 686020, 2275, 2330, 2210], ["20200624", 2210, 2127256, 2305, 2360, 2175], ["20200625", 2230, 10987554, 2160, 2510, 2095], ["20200626", 2120, 1902434, 2215, 2215, 2090], ["20200629", 2165, 1145789, 2085, 2185, 2085], ["20200630", 2145, 685769, 2185, 2185, 2115], ["20200701", 2150, 736152, 2145, 2190, 2100], ["20200702", 2155, 312930, 2145, 2175, 2130], ["20200703", 2215, 1632506, 2145, 2295, 2145], ["20200706", 2200, 698504, 2250, 2260, 2180], ["20200707", 2265, 1238558, 2195, 2280, 2180], ["20200708", 2265, 819413, 2250, 2285, 2205], ["20200709", 2390, 3921215, 2330, 2410, 2280], ["20200710", 2345, 1892633, 2390, 2425, 2315], ["20200713", 2380, 871688, 2370, 2390, 2335], ["20200714", 2250, 4295922, 2400, 2495, 2165], ["20200715", 2295, 905718, 2300, 2300, 2200], ["20200716", 2225, 529694, 2295, 2295, 2220], ["20200717", 2210, 367588, 2200, 2250, 2195], ["20200720", 2160, 526823, 2210, 2255, 2145], ["20200721", 2185, 296721, 2180, 2185, 2130], ["20200722", 2155, 288184, 2160, 2185, 2140], ["20200723", 2140, 307251, 2155, 2170, 2130], ["20200724", 2115, 353606, 2125, 2145, 2070], ["20200727", 2085, 275955, 2115, 2120, 2085], ["20200728", 2105, 317229, 2080, 2125, 2080], ["20200729", 2110, 204173, 2115, 2130, 2085], ["20200730", 2125, 453117, 2110, 2160, 2090], ["20200731", 2200, 625871, 2125, 2200, 2100], ["20200803", 2175, 737681, 2195, 2245, 2165], ["20200804", 2180, 335278, 2175, 2195, 2150], ["20200805", 2140, 532655, 2180, 2220, 2125], ["20200806", 2095, 491151, 2145, 2145, 2090], ["20200807", 2090, 293911, 2085, 2110, 2055], ["20200810", 2025, 480395, 2090, 2105, 2015], ["20200811", 2015, 352083, 2020, 2045, 1995], ["20200812", 1940, 558881, 2000, 2015, 1920], ["20200813", 1940, 330825, 1940, 1980, 1935], ["20200814", 1920, 569292, 1930, 1960, 1880], ["20200818", 1805, 583958, 1945, 1985, 1790], ["20200819", 1875, 526157, 1805, 1905, 1805], ["20200820", 1755, 544252, 1850, 1860, 1730], ["20200821", 1775, 382379, 1760, 1875, 1735], ["20200824", 1845, 411848, 1765, 1860, 1725], ["20200825", 1890, 226944, 1825, 1910, 1825], ["20200826", 1920, 330278, 1900, 1945, 1870], ["20200827", 1950, 1862861, 1920, 2060, 1890], ["20200828", 1900, 530473, 1940, 1940, 1880], ["20200831", 1950, 495841, 1930, 1990, 1905], ["20200901", 2010, 694726, 1955, 2045, 1940], ["20200902", 1995, 370963, 2000, 2015, 1960], ["20200903", 1960, 306180, 1980, 2000, 1950], ["20200904", 1905, 253007, 1865, 1940, 1865], ["20200907", 1990, 463624, 1915, 1995, 1905], ["20200908", 2065, 5261997, 1990, 2245, 1970], ["20200909", 1985, 774981, 2005, 2040, 1955], ["20200910", 1960, 661115, 2015, 2030, 1935], ["20200911", 2240, 33077660, 1960, 2430, 1950], ["20200914", 2190, 3055228, 2250, 2255, 2150], ["20200915", 2205, 8543227, 2220, 2385, 2160], ["20200916", 2165, 1439807, 2180, 2225, 2130], ["20200917", 2275, 1600720, 2180, 2280, 2130], ["20200918", 2160, 881567, 2235, 2260, 2160], ["20200921", 2200, 1485477, 2165, 2240, 2125], ["20200922", 2165, 5224753, 2235, 2395, 2155], ["20200923", 2140, 1255575, 2235, 2235, 2095], ["20200924", 2030, 1078770, 2100, 2130, 2030], ["20200925", 2000, 802762, 2025, 2085, 1980], ["20200928", 2020, 413711, 2010, 2055, 2005], ["20200929", 2130, 773982, 2035, 2130, 2035], ["20201005", 2145, 583620, 2130, 2150, 2100], ["20201006", 2190, 1035654, 2150, 2245, 2135], ["20201007", 2200, 455081, 2150, 2220, 2150], ["20201008", 2150, 508463, 2210, 2215, 2150], ["20201012", 2240, 2581377, 2155, 2310, 2155], ["20201013", 2235, 617065, 2225, 2255, 2195], ["20201014", 2195, 598226, 2235, 2235, 2165], ["20201015", 2100, 699268, 2195, 2200, 2080], ["20201016", 2050, 454799, 2100, 2125, 2010], ["20201019", 2060, 274591, 2080, 2140, 1990], ["20201020", 2055, 327236, 2020, 2070, 2005], ["20201021", 2105, 414490, 2035, 2130, 2030], ["20201022", 2035, 386603, 2105, 2120, 2030], ["20201023", 2010, 342547, 2040, 2055, 2010], ["20201026", 1910, 609597, 2020, 2025, 1910], ["20201027", 1870, 470901, 1880, 1925, 1830], ["20201028", 1935, 286834, 1885, 1950, 1865], ["20201029", 1875, 403756, 1885, 1920, 1865], ["20201030", 1840, 237133, 1885, 1900, 1835], ["20201102", 1840, 157762, 1825, 1860, 1815], ["20201103", 1870, 335749, 1840, 1895, 1840], ["20201104", 1890, 317028, 1885, 1895, 1850], ["20201105", 1910, 211630, 1890, 1930, 1870], ["20201106", 1895, 195639, 1900, 1920, 1870], ["20201109", 1920, 282759, 1895, 1950, 1890], ["20201110", 1895, 223044, 1910, 1925, 1875], ["20201111", 1875, 231082, 1895, 1910, 1860], ["20201112", 1885, 225430, 1875, 1900, 1870], ["20201113", 1860, 232933, 1870, 1885, 1845], ["20201116", 1905, 349117, 1865, 1915, 1865], ["20201117", 1885, 257392, 1895, 1915, 1870], ["20201118", 1895, 287885, 1890, 1905, 1870], ["20201119", 2010, 3908695, 1900, 2090, 1875], ["20201120", 1985, 583722, 2005, 2005, 1960], ["20201123", 1980, 513441, 1990, 2015, 1965], ["20201124", 1970, 326940, 1970, 2000, 1960], ["20201125", 1930, 336884, 1960, 1985, 1905], ["20201126", 2005, 676135, 1940, 2015, 1920], ["20201127", 1950, 819224, 2035, 2035, 1940], ["20201130", 2220, 31289848, 2040, 2365, 2030], ["20201201", 2220, 3835293, 2195, 2260, 2150], ["20201202", 2210, 5328435, 2210, 2325, 2180], ["20201203", 2180, 1730912, 2235, 2260, 2180], ["20201204", 2145, 1525088, 2220, 2225, 2105], ["20201207", 2140, 1051396, 2175, 2185, 2120], ["20201208", 2295, 10640528, 2190, 2320, 2180], ["20201209", 2220, 2215126, 2250, 2280, 2200], ["20201210", 2200, 2574415, 2235, 2275, 2200], ["20201211", 2185, 805752, 2215, 2225, 2175], ["20201214", 2150, 972137, 2205, 2205, 2120], ["20201215", 2150, 1612458, 2185, 2220, 2150], ["20201216", 2145, 698250, 2170, 2210, 2140], ["20201217", 2150, 631881, 2160, 2170, 2130], ["20201218", 2200, 1671514, 2180, 2225, 2170], ["20201221", 2165, 617136, 2210, 2210, 2150], ["20201222", 1985, 2449453, 2180, 2205, 1975], ["20201223", 1950, 1101102, 2005, 2030, 1940], ["20201224", 1940, 442803, 1960, 1975, 1920], ["20201228", 1940, 367244, 1945, 1960, 1910], ["20201229", 1955, 493689, 1975, 1985, 1925], ["20201230", 1995, 346212, 1960, 2005, 1960], ["20210104", 1980, 405203, 2030, 2035, 1960], ["20210105", 1960, 397900, 1965, 1990, 1945], ["20210106", 2020, 975615, 1960, 2055, 1945], ["20210107", 2005, 459027, 2025, 2045, 1995], ["20210108", 1985, 363979, 2010, 2020, 1970], ["20210111", 1940, 767177, 1990, 1990, 1905], ["20210112", 1940, 395620, 1920, 1960, 1915], ["20210113", 1935, 226700, 1925, 1955, 1925], ["20210114", 1970, 203784, 1935, 1995, 1935], ["20210115", 1930, 291142, 1970, 1975, 1915], ["20210118", 1885, 286348, 1930, 1930, 1825], ["20210119", 1905, 180803, 1890, 1915, 1880], ["20210120", 1920, 301200, 1910, 1930, 1885], ["20210121", 1950, 460881, 1925, 1980, 1920], ["20210122", 1940, 251411, 1945, 1990, 1925], ["20210125", 1970, 303673, 1970, 1975, 1950], ["20210126", 1925, 268388, 1970, 1975, 1885], ["20210127", 1910, 267626, 1915, 1945, 1900], ["20210128", 1860, 351269, 1890, 1895, 1850], ["20210129", 1785, 400251, 1855, 1875, 1780], ["20210201", 1780, 282399, 1765, 1810, 1730], ["20210202", 1815, 196808, 1790, 1840, 1785], ["20210203", 1815, 204151, 1830, 1855, 1800], ["20210204", 1810, 167665, 1815, 1850, 1800], ["20210205", 1805, 121597, 1810, 1845, 1795], ["20210208", 1795, 176410, 1840, 1885, 1795], ["20210209", 1790, 107320, 1805, 1825, 1785], ["20210210", 1780, 177439, 1780, 1810, 1765], ["20210215", 1800, 170878, 1785, 1820, 1785], ["20210216", 1805, 188967, 1815, 1830, 1790], ["20210217", 1840, 260407, 1815, 1850, 1800], ["20210218", 1825, 122689, 1830, 1850, 1815], ["20210219", 1770, 253878, 1805, 1830, 1755], ["20210222", 1845, 4479617, 1780, 2060, 1760], ["20210223", 1840, 1448717, 1815, 1930, 1800], ["20210224", 1755, 514401, 1840, 1855, 1755], ["20210225", 1765, 267974, 1775, 1790, 1750], ["20210226", 1685, 379713, 1735, 1740, 1680], ["20210302", 1670, 209358, 1700, 1725, 1630], ["20210303", 1765, 1118399, 1650, 1800, 1645], ["20210304", 1825, 7748472, 1870, 2010, 1815], ["20210305", 1750, 693151, 1800, 1870, 1750], ["20210308", 1710, 402307, 1760, 1775, 1710], ["20210309", 1685, 392230, 1690, 1735, 1660], ["20210310", 1660, 308225, 1690, 1715, 1660], ["20210311", 1720, 255340, 1660, 1740, 1660], ["20210312", 1720, 373042, 1735, 1735, 1695], ["20210315", 1720, 196693, 1730, 1735, 1695], ["20210316", 1755, 539415, 1710, 1830, 1710], ["20210317", 1840, 558110, 1755, 1840, 1725], ["20210318", 1850, 1082355, 1825, 1915, 1815], ["20210319", 1875, 573273, 1840, 1930, 1820], ["20210322", 1850, 399228, 1890, 1910, 1845], ["20210323", 1815, 328947, 1840, 1890, 1815], ["20210324", 1815, 300434, 1805, 1865, 1790], ["20210325", 1800, 136113, 1800, 1825, 1790], ["20210326", 1780, 557243, 1805, 1840, 1750], ["20210329", 1795, 376276, 1815, 1825, 1770], ["20210330", 1800, 265216, 1785, 1810, 1780], ["20210331", 1795, 244775, 1805, 1805, 1775], ["20210401", 1825, 470321, 1815, 1835, 1795], ["20210402", 1840, 561916, 1825, 1865, 1815], ["20210405", 1855, 328169, 1860, 1865, 1835], ["20210406", 1890, 481217, 1855, 1900, 1835], ["20210407", 1970, 1312332, 1900, 1990, 1890], ["20210408", 1910, 723709, 1985, 1990, 1905], ["20210409", 1930, 315799, 1935, 1940, 1905], ["20210412", 1930, 351118, 1925, 1945, 1905], ["20210413", 1945, 295370, 1920, 1960, 1920], ["20210414", 1950, 342316, 1950, 1980, 1935], ["20210415", 1970, 302324, 1970, 1980, 1940], ["20210416", 1950, 230755, 1980, 1990, 1940], ["20210419", 1950, 195909, 1950, 1965, 1920], ["20210420", 1945, 249301, 1965, 1985, 1940], ["20210421", 1940, 319722, 1945, 1975, 1935], ["20210422", 1945, 295125, 1950, 1950, 1930], ["20210423", 1930, 275243, 1945, 1950, 1925], ["20210426", 1945, 319603, 1945, 1950, 1905], ["20210427", 1930, 306863, 1945, 1950, 1915], ["20210428", 1930, 325659, 1925, 1940, 1915], ["20210429", 1875, 269399, 1930, 1945, 1860], ["20210430", 1865, 187199, 1900, 1915, 1840], ["20210503", 1865, 149497, 1900, 1900, 1850], ["20210504", 1830, 401708, 1850, 1870, 1790], ["20210506", 1835, 196958, 1855, 1855, 1805], ["20210507", 1860, 3682676, 1910, 2000, 1840], ["20210510", 1875, 291709, 1865, 1875, 1845], ["20210511", 1875, 262049, 1865, 1880, 1835], ["20210512", 1840, 392727, 1885, 1890, 1830], ["20210513", 1800, 368773, 1820, 1840, 1790], ["20210514", 1800, 240586, 1800, 1830, 1800], ["20210517", 1770, 278510, 1825, 1825, 1770], ["20210518", 1860, 389257, 1800, 1860, 1800], ["20210520", 1925, 633622, 1860, 1925, 1855], ["20210521", 1885, 352622, 1925, 1940, 1880], ["20210524", 1915, 305040, 1875, 1915, 1865], ["20210525", 1935, 360462, 1895, 1955, 1895], ["20210526", 1950, 420230, 1945, 1970, 1925], ["20210527", 1925, 367842, 1950, 1970, 1900], ["20210528", 1940, 264576, 1940, 1950, 1920], ["20210531", 1990, 1098908, 1955, 1995, 1940], ["20210601", 1990, 805379, 2025, 2035, 1980], ["20210602", 1995, 467049, 2000, 2005, 1960], ["20210603", 2000, 345787, 2000, 2010, 1985], ["20210604", 2035, 1355889, 2000, 2095, 1990], ["20210607", 2060, 2455849, 2050, 2160, 2050], ["20210608", 2025, 1218059, 2100, 2140, 2010], ["20210609", 2150, 3690436, 2050, 2250, 2040], ["20210610", 2165, 1626041, 2130, 2175, 2095], ["20210611", 2160, 762585, 2170, 2180, 2100], ["20210614", 2170, 667193, 2175, 2175, 2135], ["20210615", 2260, 4960217, 2350, 2350, 2215], ["20210616", 2315, 2510230, 2245, 2325, 2240], ["20210617", 2275, 1548103, 2300, 2365, 2275], ["20210618", 2300, 845874, 2275, 2320, 2260], ["20210621", 2285, 831742, 2285, 2350, 2275], ["20210622", 2315, 1028234, 2310, 2320, 2210], ["20210623", 2235, 1183119, 2315, 2355, 2230], ["20210624", 2210, 788765, 2240, 2260, 2170], ["20210625", 2235, 374349, 2215, 2255, 2210], ["20210628", 2265, 570543, 2235, 2265, 2195], ["20210629", 2230, 492287, 2265, 2280, 2200], ["20210630", 2305, 953266, 2230, 2335, 2195], ["20210701", 2265, 585591, 2305, 2320, 2245], ["20210702", 2245, 418916, 2280, 2280, 2230], ["20210705", 2320, 1036328, 2245, 2340, 2200], ["20210706", 2285, 4219916, 2325, 2555, 2250], ["20210707", 2425, 3445205, 2285, 2460, 2260], ["20210708", 2300, 2755052, 2430, 2445, 2275], ["20210709", 2390, 11745014, 2250, 2680, 2240], ["20210712", 2395, 2059172, 2390, 2460, 2370], ["20210713", 2330, 1567252, 2410, 2425, 2315], ["20210714", 2305, 1416761, 2310, 2375, 2270], ["20210715", 2290, 650752, 2320, 2335, 2275], ["20210716", 2220, 797399, 2295, 2295, 2220], ["20210719", 2185, 543005, 2220, 2235, 2175], ["20210720", 2185, 610234, 2155, 2215, 2150], ["20210721", 2175, 651627, 2185, 2230, 2175], ["20210722", 2160, 933808, 2245, 2265, 2160], ["20210723", 2175, 414496, 2160, 2200, 2155], ["20210726", 2130, 660597, 2180, 2185, 2110], ["20210727", 2130, 400256, 2135, 2150, 2115], ["20210728", 2145, 469720, 2120, 2150, 2110], ["20210729", 2145, 350433, 2135, 2150, 2125], ["20210730", 2100, 540107, 2140, 2145, 2080], ["20210802", 2120, 322502, 2085, 2120, 2085], ["20210803", 2170, 610941, 2125, 2170, 2125], ["20210804", 2220, 520008, 2180, 2225, 2165], ["20210805", 2275, 575719, 2230, 2280, 2225], ["20210806", 2275, 909460, 2365, 2365, 2260], ["20210809", 2225, 439267, 2285, 2295, 2220], ["20210810", 2270, 498941, 2225, 2270, 2210], ["20210811", 2190, 481613, 2270, 2290, 2185], ["20210812", 2190, 250104, 2190, 2235, 2190], ["20210813", 2115, 1613789, 2210, 2335, 2090], ["20210817", 2010, 1246871, 2075, 2110, 2010], ["20210818", 2405, 44201980, 2300, 2605, 2300], ["20210819", 2510, 35279917, 2355, 2750, 2325], ["20210820", 2170, 6093259, 2480, 2485, 2155], ["20210823", 2310, 8808537, 2220, 2430, 2210], ["20210824", 2430, 4333013, 2310, 2450, 2310], ["20210825", 2500, 4483651, 2415, 2525, 2380], ["20210826", 2395, 1865116, 2515, 2520, 2395], ["20210827", 2820, 63495851, 2415, 2970, 2405], ["20210830", 2860, 11321080, 2790, 2895, 2765], ["20210831", 2745, 5422216, 2860, 2860, 2690], ["20210901", 3105, 49572854, 2790, 3240, 2780], ["20210902", 3055, 7552846, 3070, 3130, 3010], ["20210903", 2900, 4629376, 3040, 3045, 2900], ["20210906", 2900, 2330144, 2870, 2935, 2855], ["20210907", 2975, 3465798, 2860, 2975, 2830], ["20210908", 2810, 3358914, 2915, 2940, 2770], ["20210909", 2740, 2173271, 2800, 2860, 2705], ["20210910", 2730, 3106789, 2760, 2800, 2655], ["20210913", 2720, 2560129, 2735, 2850, 2710], ["20210914", 2750, 1839794, 2760, 2835, 2735], ["20210915", 2715, 18852669, 2840, 3095, 2715], ["20210916", 2585, 3111166, 2720, 2745, 2560], ["20210917", 2530, 1628488, 2550, 2600, 2520], ["20210923", 2500, 795665, 2480, 2535, 2470], ["20210924", 2545, 2227596, 2520, 2635, 2520], ["20210927", 2610, 2183369, 2570, 2700, 2550], ["20210928", 2445, 7507189, 2590, 2590, 2420], ["20210929", 2320, 8239036, 2520, 2565, 2315], ["20210930", 2265, 1640913, 2325, 2360, 2245], ["20211001", 2190, 1558337, 2260, 2305, 2185], ["20211005", 2140, 1895935, 2175, 2195, 2065], ["20211006", 2065, 1542758, 2175, 2205, 2030], ["20211007", 2140, 1013441, 2065, 2155, 2060], ["20211008", 2135, 830183, 2140, 2185, 2110], ["20211012", 2090, 781053, 2135, 2145, 2050], ["20211013", 2155, 574875, 2075, 2170, 2075], ["20211014", 2295, 1215801, 2185, 2310, 2175], ["20211015", 2330, 744634, 2315, 2345, 2265], ["20211018", 2345, 606977, 2340, 2350, 2255], ["20211019", 2340, 467320, 2340, 2360, 2305], ["20211020", 2350, 677865, 2355, 2385, 2325], ["20211021", 2355, 601514, 2350, 2380, 2315], ["20211022", 2385, 700824, 2355, 2415, 2330], ["20211025", 2350, 452954, 2390, 2405, 2330], ["20211026", 2360, 399372, 2350, 2410, 2305], ["20211027", 2365, 289587, 2380, 2380, 2340], ["20211028", 2335, 558770, 2360, 2390, 2310], ["20211029", 2300, 449476, 2335, 2360, 2280], ["20211101", 2320, 338766, 2295, 2350, 2290], ["20211102", 2365, 385266, 2315, 2370, 2315], ["20211103", 2310, 431993, 2385, 2385, 2300], ["20211104", 2290, 400063, 2315, 2355, 2260], ["20211105", 2210, 439199, 2290, 2305, 2200], ["20211108", 2240, 399267, 2205, 2255, 2170], ["20211109", 2220, 255339, 2240, 2270, 2210], ["20211110", 2160, 761139, 2225, 2225, 2115], ["20211111", 2210, 494524, 2155, 2275, 2155], ["20211112", 2255, 442730, 2215, 2275, 2205], ["20211115", 2350, 976553, 2275, 2360, 2275], ["20211116", 2445, 15039864, 2785, 2840, 2415], ["20211117", 2495, 3626773, 2490, 2555, 2445], ["20211118", 2445, 1395292, 2505, 2510, 2405], ["20211119", 2510, 3037814, 2405, 2640, 2405], ["20211122", 2340, 3642494, 2410, 2470, 2300], ["20211123", 2315, 1157696, 2355, 2400, 2295], ["20211124", 2380, 755758, 2315, 2405, 2300], ["20211125", 2315, 506917, 2370, 2380, 2305], ["20211126", 2330, 817968, 2315, 2370, 2310], ["20211129", 2240, 939103, 2260, 2320, 2220], ["20211130", 2155, 1479060, 2325, 2350, 2150], ["20211201", 2195, 549062, 2140, 2215, 2115], ["20211202", 2255, 1186019, 2155, 2290, 2155], ["20211203", 2500, 24927595, 2295, 2670, 2295], ["20211206", 2520, 3748599, 2475, 2560, 2470], ["20211207", 2540, 10253895, 2535, 2740, 2450], ["20211208", 2715, 10342346, 2595, 2760, 2565], ["20211209", 2680, 4437803, 2750, 2765, 2615], ["20211210", 2680, 3521717, 2680, 2800, 2660], ["20211213", 2660, 1661259, 2705, 2740, 2640], ["20211214", 2580, 1833412, 2660, 2720, 2550], ["20211215", 2665, 3283153, 2600, 2705, 2530], ["20211216", 2560, 1378898, 2705, 2710, 2540], ["20211217", 2475, 1092823, 2530, 2570, 2450], ["20211220", 2475, 873575, 2455, 2540, 2430], ["20211221", 2390, 1161788, 2470, 2480, 2340], ["20211222", 2430, 916513, 2405, 2460, 2365], ["20211223", 2360, 726175, 2445, 2445, 2345], ["20211224", 2315, 795088, 2365, 2375, 2300], ["20211227", 2300, 768111, 2300, 2340, 2250], ["20211228", 2300, 481284, 2315, 2320, 2265], ["20211229", 2385, 1255252, 2300, 2410, 2300], ["20211230", 2445, 1218647, 2395, 2480, 2365], ["20220103", 2480, 619306, 2455, 2485, 2430], ["20220104", 2485, 901918, 2505, 2545, 2440], ["20220105", 2440, 603855, 2485, 2485, 2425], ["20220106", 2375, 1008917, 2395, 2435, 2365], ["20220107", 2500, 2279045, 2380, 2535, 2380], ["20220110", 2585, 18013588, 2535, 2780, 2530], ["20220111", 2615, 1811683, 2585, 2660, 2545], ["20220112", 2620, 1516135, 2620, 2650, 2555], ["20220113", 2600, 880835, 2625, 2645, 2560], ["20220114", 2690, 2777859, 2565, 2710, 2535], ["20220117", 2665, 1267533, 2690, 2730, 2635], ["20220118", 2610, 1038765, 2670, 2705, 2575], ["20220119", 2555, 637822, 2560, 2615, 2500], ["20220120", 2650, 841911, 2555, 2655, 2535], ["20220121", 2715, 1446641, 2625, 2725, 2590], ["20220124", 2620, 1376043, 2700, 2720, 2610], ["20220125", 2570, 2421207, 2635, 2675, 2535], ["20220126", 2405, 3082407, 2605, 2685, 2405], ["20220127", 2300, 1287362, 2420, 2460, 2295], ["20220128", 2360, 958730, 2305, 2395, 2300], ["20220203", 2630, 2031557, 2420, 2630, 2415], ["20220204", 2630, 2039375, 2660, 2700, 2605], ["20220207", 2640, 2523238, 2655, 2780, 2600], ["20220208", 2720, 2743874, 2640, 2755, 2595], ["20220209", 2660, 10305922, 2740, 2920, 2640], ["20220210", 2605, 1693431, 2690, 2730, 2605], ["20220211", 2480, 1551916, 2590, 2590, 2480], ["20220214", 2370, 1041856, 2430, 2440, 2315], ["20220215", 2325, 961381, 2355, 2405, 2305], ["20220216", 2400, 769291, 2370, 2420, 2355], ["20220217", 2385, 1080667, 2435, 2440, 2325], ["20220218", 2415, 559763, 2345, 2430, 2335], ["20220221", 2425, 785274, 2380, 2480, 2335], ["20220222", 2375, 525626, 2350, 2415, 2350], ["20220223", 2425, 549196, 2390, 2440, 2385], ["20220224", 2350, 1256509, 2410, 2480, 2350], ["20220225", 2520, 1542094, 2390, 2520, 2390], ["20220228", 2580, 1080823, 2480, 2590, 2465], ["20220302", 2655, 1213790, 2580, 2655, 2540], ["20220303", 2655, 2273002, 2705, 2730, 2570], ["20220304", 2680, 1496966, 2650, 2750, 2650], ["20220307", 2600, 1129560, 2670, 2705, 2600], ["20220308", 2645, 1256111, 2555, 2680, 2525], ["20220310", 2515, 3855407, 2690, 2800, 2515], ["20220311", 2660, 2044304, 2535, 2660, 2535], ["20220314", 2655, 3596673, 2720, 2760, 2645], ["20220315", 2740, 2711501, 2655, 2740, 2575], ["20220316", 2665, 2669743, 2705, 2740, 2660], ["20220317", 2720, 1884240, 2695, 2760, 2665], ["20220318", 2665, 1171988, 2710, 2740, 2655], ["20220321", 2595, 946909, 2670, 2680, 2595], ["20220322", 2620, 597526, 2600, 2650, 2585], ["20220323", 2990, 8870959, 2630, 2990, 2630], ["20220324", 3105, 28542462, 3515, 3670, 3015], ["20220325", 3350, 47768800, 3105, 3560, 3090], ["20220328", 3465, 25165483, 3390, 3725, 3325], ["20220329", 3375, 6107602, 3430, 3480, 3280], ["20220330", 3285, 15474979, 3750, 3750, 3270], ["20220331", 3335, 4594670, 3220, 3390, 3215], ["20220401", 3260, 3531430, 3285, 3300, 3145], ["20220404", 3305, 2732028, 3215, 3305, 3180], ["20220405", 3215, 2177445, 3300, 3315, 3200], ["20220406", 3105, 1932119, 3185, 3235, 3090], ["20220407", 3085, 3247858, 3070, 3185, 3020], ["20220408", 3270, 4632266, 3085, 3290, 3080], ["20220411", 3210, 2066528, 3250, 3300, 3200], ["20220412", 3120, 1749717, 3180, 3260, 3100], ["20220413", 3150, 1321752, 3125, 3230, 3125], ["20220414", 3250, 5239404, 3195, 3370, 3170], ["20220415", 3225, 1510985, 3205, 3240, 3170], ["20220418", 3130, 4622095, 3360, 3380, 3120], ["20220419", 3050, 2409865, 3085, 3115, 2980], ["20220420", 3070, 1199741, 3060, 3075, 2995], ["20220421", 3025, 1049717, 3050, 3075, 3010], ["20220422", 2870, 2251231, 3000, 3050, 2855], ["20220425", 2815, 1193348, 2860, 2920, 2805], ["20220426", 2810, 775891, 2830, 2865, 2810], ["20220427", 2775, 1003506, 2735, 2815, 2715], ["20220428", 2710, 981745, 2780, 2805, 2675], ["20220429", 2710, 614616, 2720, 2760, 2700], ["20220502", 2805, 1171765, 2655, 2805, 2650], ["20220503", 2845, 1558795, 2830, 2915, 2790], ["20220504", 2780, 689169, 2850, 2910, 2780], ["20220506", 2690, 641675, 2700, 2750, 2680], ["20220509", 2655, 577818, 2705, 2740, 2650], ["20220510", 2645, 768383, 2625, 2665, 2500], ["20220511", 2570, 680375, 2630, 2660, 2550], ["20220512", 2470, 705896, 2530, 2585, 2470], ["20220513", 2530, 638128, 2475, 2555, 2470], ["20220516", 2565, 738862, 2535, 2625, 2535], ["20220517", 2470, 1049465, 2465, 2500, 2440], ["20220518", 2455, 485364, 2500, 2525, 2430], ["20220519", 2370, 780150, 2375, 2410, 2360], ["20220520", 2385, 467454, 2400, 2405, 2350], ["20220523", 2385, 461237, 2390, 2435, 2385], ["20220524", 2355, 712149, 2390, 2455, 2355], ["20220525", 2350, 960974, 2365, 2475, 2330], ["20220526", 2400, 783303, 2350, 2400, 2330], ["20220527", 2390, 683425, 2465, 2465, 2380], ["20220530", 2430, 484173, 2420, 2460, 2390], ["20220531", 2440, 502201, 2455, 2465, 2420], ["20220602", 2415, 258072, 2430, 2445, 2405], ["20220603", 2400, 342247, 2425, 2440, 2400], ["20220607", 2355, 318634, 2395, 2400, 2345], ["20220608", 2350, 309843, 2370, 2385, 2345], ["20220609", 2335, 599665, 2355, 2360, 2285], ["20220610", 2270, 412194, 2305, 2335, 2270], ["20220613", 2145, 706584, 2210, 2225, 2115], ["20220614", 2105, 630438, 2090, 2135, 2050], ["20220615", 1995, 709445, 2090, 2135, 1990], ["20220616", 2010, 863917, 2020, 2115, 1995], ["20220617", 1975, 968256, 1915, 1990, 1895], ["20220620", 1810, 888867, 1975, 2000, 1795], ["20220621", 1805, 719240, 1810, 1850, 1790], ["20220622", 1680, 847399, 1805, 1860, 1680], ["20220623", 1580, 946843, 1680, 1730, 1575], ["20220624", 1715, 703519, 1580, 1720, 1580], ["20220627", 1750, 416848, 1720, 1785, 1705], ["20220628", 1775, 218661, 1765, 1785, 1735], ["20220629", 1775, 278302, 1725, 1820, 1725], ["20220630", 1680, 503768, 1760, 1785, 1675], ["20220701", 1645, 403829, 1665, 1730, 1610], ["20220704", 1655, 533426, 1635, 1690, 1575], ["20220705", 1715, 666525, 1655, 1725, 1635], ["20220706", 1655, 475782, 1705, 1745, 1630], ["20220707", 1725, 442068, 1685, 1760, 1685], ["20220708", 1770, 487238, 1755, 1815, 1740], ["20220711", 1765, 437564, 1795, 1820, 1745], ["20220712", 1725, 429843, 1775, 1785, 1705], ["20220713", 1730, 535857, 1715, 1785, 1695], ["20220714", 1750, 248132, 1735, 1760, 1715], ["20220715", 1750, 409680, 1735, 1765, 1705], ["20220718", 1790, 499149, 1780, 1805, 1725], ["20220719", 1875, 1238041, 1810, 1875, 1770], ["20220720", 1880, 1703769, 1920, 1925, 1860], ["20220721", 1955, 11315867, 2070, 2135, 1945], ["20220722", 1880, 1495769, 1960, 2000, 1880], ["20220725", 1880, 1577997, 1860, 1905, 1840], ["20220726", 1885, 3442296, 2035, 2035, 1875], ["20220727", 1935, 1517950, 1890, 1975, 1885], ["20220728", 1900, 794197, 1955, 1955, 1890], ["20220729", 1915, 452295, 1910, 1925, 1885], ["20220801", 1895, 389349, 1905, 1915, 1880], ["20220802", 1845, 550330, 1875, 1885, 1835], ["20220803", 1890, 372693, 1850, 1900, 1845], ["20220804", 1920, 702707, 1900, 1950, 1895], ["20220805", 1890, 371837, 1915, 1920, 1880], ["20220808", 1870, 326860, 1885, 1890, 1855], ["20220809", 1835, 316894, 1865, 1875, 1830], ["20220810", 1845, 429160, 1830, 1845, 1790], ["20220811", 1860, 321058, 1860, 1875, 1845], ["20220812", 1900, 558254, 1860, 1925, 1855], ["20220816", 1930, 885469, 1915, 1950, 1905], ["20220817", 1920, 501491, 1945, 1960, 1915], ["20220818", 1920, 309881, 1915, 1935, 1885], ["20220819", 1915, 308052, 1910, 1940, 1900], ["20220822", 1885, 7953672, 1900, 2075, 1860], ["20220823", 1840, 630655, 1845, 1860, 1820], ["20220824", 1830, 250259, 1830, 1855, 1825], ["20220825", 1865, 353099, 1820, 1880, 1820], ["20220826", 1885, 971002, 1875, 1970, 1855], ["20220829", 1800, 501727, 1820, 1845, 1800], ["20220830", 1800, 308950, 1805, 1825, 1780], ["20220831", 1835, 219732, 1800, 1835, 1790], ["20220901", 1770, 346184, 1820, 1820, 1770], ["20220902", 1735, 366693, 1775, 1795, 1720], ["20220905", 1700, 312044, 1710, 1745, 1680], ["20220906", 1730, 172570, 1690, 1730, 1680], ["20220907", 1665, 348287, 1735, 1740, 1655], ["20220908", 1685, 258115, 1700, 1710, 1660], ["20220913", 1755, 315550, 1700, 1755, 1700], ["20220914", 1730, 174451, 1700, 1735, 1685], ["20220915", 1730, 133840, 1730, 1755, 1720], ["20220916", 1700, 259222, 1705, 1725, 1670], ["20220919", 1625, 301136, 1685, 1695, 1620], ["20220920", 1635, 296209, 1630, 1660, 1620], ["20220921", 1620, 277047, 1610, 1630, 1590], ["20220922", 1580, 477944, 1600, 1600, 1540], ["20220923", 1535, 284894, 1580, 1580, 1525], ["20220926", 1405, 744041, 1525, 1525, 1405], ["20220927", 1420, 485699, 1390, 1455, 1390], ["20220928", 1380, 369396, 1400, 1450, 1360], ["20220929", 1385, 274100, 1385, 1440, 1385], ["20220930", 1380, 231510, 1355, 1390, 1345], ["20221004", 1440, 148294, 1405, 1445, 1400], ["20221005", 1420, 246204, 1460, 1470, 1390], ["20221006", 1485, 504133, 1420, 1505, 1420], ["20221007", 1475, 175421, 1480, 1500, 1465], ["20221011", 1440, 297293, 1445, 1500, 1410], ["20221012", 1440, 229061, 1415, 1450, 1400], ["20221013", 1380, 330364, 1410, 1425, 1345], ["20221014", 1480, 512011, 1395, 1480, 1395], ["20221017", 1500, 335214, 1460, 1530, 1445], ["20221018", 1520, 251313, 1530, 1545, 1495], ["20221019", 1530, 2515968, 1530, 1670, 1520], ["20221020", 1505, 271414, 1520, 1545, 1485], ["20221021", 1455, 252783, 1485, 1500, 1430], ["20221024", 1470, 256838, 1470, 1500, 1470], ["20221025", 1520, 317096, 1475, 1520, 1470], ["20221026", 1515, 328569, 1520, 1520, 1470], ["20221027", 1515, 573638, 1555, 1560, 1485], ["20221028", 1470, 343154, 1500, 1525, 1460], ["20221031", 1490, 186881, 1490, 1500, 1475], ["20221101", 1520, 260670, 1480, 1530, 1480], ["20221102", 1525, 205853, 1520, 1550, 1510], ["20221103", 1500, 87420, 1500, 1510, 1490], ["20221104", 1470, 182104, 1490, 1500, 1445], ["20221107", 1500, 85035, 1475, 1500, 1465], ["20221108", 1520, 224580, 1505, 1535, 1505], ["20221109", 1520, 238215, 1530, 1540, 1515], ["20221110", 1505, 121048, 1510, 1520, 1495], ["20221111", 1535, 366550, 1545, 1550, 1520], ["20221114", 1535, 266464, 1540, 1565, 1535], ["20221115", 1555, 303979, 1530, 1555, 1515], ["20221116", 1575, 442839, 1550, 1580, 1535], ["20221117", 1555, 261424, 1560, 1565, 1540], ["20221118", 1530, 1190278, 1555, 1615, 1525], ["20221121", 1510, 256257, 1530, 1540, 1510], ["20221122", 1480, 186889, 1485, 1510, 1475], ["20221123", 1515, 146792, 1490, 1515, 1480], ["20221124", 1570, 420695, 1525, 1595, 1515], ["20221125", 1560, 214168, 1580, 1585, 1550], ["20221128", 1505, 284686, 1550, 1550, 1490], ["20221129", 1510, 201037, 1475, 1510, 1475], ["20221130", 1505, 161164, 1505, 1520, 1490], ["20221201", 1570, 553610, 1520, 1570, 1510], ["20221202", 1555, 1395178, 1555, 1585, 1530], ["20221205", 1550, 2603637, 1680, 1690, 1550], ["20221206", 1530, 693302, 1520, 1590, 1515], ["20221207", 1495, 349323, 1505, 1520, 1495], ["20221208", 1485, 300994, 1485, 1505, 1475], ["20221209", 1485, 184399, 1480, 1495, 1475], ["20221212", 1490, 215539, 1495, 1505, 1470], ["20221213", 1585, 1502870, 1490, 1595, 1490], ["20221214", 1680, 4439829, 1560, 1700, 1555], ["20221215", 1590, 1301557, 1615, 1620, 1580], ["20221216", 1640, 9349824, 1570, 1720, 1550], ["20221219", 1720, 12766140, 1660, 1810, 1650], ["20221220", 1625, 1673660, 1715, 1715, 1625], ["20221221", 1695, 14171546, 1650, 1830, 1645], ["20221222", 1715, 1902429, 1690, 1725, 1675], ["20221223", 1595, 1500707, 1675, 1705, 1585], ["20221226", 1565, 1160953, 1580, 1640, 1560], ["20221227", 1565, 1202262, 1560, 1650, 1550], ["20221228", 1625, 653754, 1575, 1625, 1560], ["20221229", 1560, 716973, 1625, 1635, 1545], ["20230102", 1500, 818529, 1570, 1610, 1495], ["20230103", 1445, 1203255, 1485, 1500, 1400], ["20230104", 1515, 763836, 1445, 1530, 1445], ["20230105", 1540, 579276, 1535, 1570, 1515], ["20230106", 1575, 1445729, 1535, 1640, 1520], ["20230109", 1600, 374523, 1590, 1615, 1585], ["20230110", 1650, 1378005, 1605, 1650, 1585], ["20230111", 1630, 803318, 1635, 1645, 1615], ["20230112", 1590, 714443, 1645, 1645, 1585], ["20230113", 1645, 563562, 1600, 1645, 1590], ["20230116", 1645, 635549, 1640, 1650, 1610], ["20230117", 1610, 639204, 1670, 1670, 1610], ["20230118", 1685, 2512881, 1630, 1705, 1615], ["20230119", 1645, 698702, 1655, 1665, 1620], ["20230120", 1615, 451883, 1640, 1640, 1595], ["20230125", 1697, 1801317, 1620, 1711, 1620], ["20230126", 1703, 3289911, 1697, 1787, 1675], ["20230127", 1740, 1473038, 1721, 1776, 1692], ["20230130", 1827, 6510741, 1760, 1879, 1705], ["20230131", 1860, 6304085, 1809, 1963, 1783], ["20230201", 1855, 1861307, 1861, 1900, 1816], ["20230202", 1854, 726180, 1873, 1883, 1840], ["20230203", 1920, 2204404, 1854, 1940, 1846], ["20230206", 1804, 973921, 1920, 1920, 1795], ["20230207", 1823, 649451, 1805, 1854, 1770], ["20230208", 2070, 12970283, 1860, 2100, 1859], ["20230209", 2035, 3613181, 2010, 2100, 2000], ["20230210", 1944, 1699014, 2025, 2025, 1938], ["20230213", 2290, 44973027, 1988, 2440, 1987], ["20230214", 2200, 6974433, 2290, 2305, 2200], ["20230215", 2105, 4376927, 2215, 2235, 2105], ["20230216", 2100, 2050653, 2100, 2130, 2050], ["20230217", 2020, 1595430, 2050, 2095, 2010], ["20230220", 2055, 1113756, 2005, 2055, 1990], ["20230221", 2000, 803605, 2035, 2055, 2000], ["20230222", 1903, 2102436, 1983, 1995, 1903], ["20230223", 2095, 42279715, 2075, 2335, 2030], ["20230224", 2085, 7618012, 2105, 2195, 2075], ["20230227", 1999, 2378999, 2085, 2155, 1992], ["20230228", 2105, 14784039, 2000, 2255, 2000], ["20230302", 2350, 49097934, 2185, 2535, 2165], ["20230303", 2255, 14576850, 2490, 2520, 2245], ["20230306", 2185, 2680215, 2255, 2265, 2180], ["20230307", 2100, 2639383, 2185, 2185, 2095], ["20230308", 2040, 1678741, 2100, 2125, 2030], ["20230309", 1996, 1245414, 2040, 2060, 1978], ["20230310", 1910, 1625097, 1937, 1959, 1910], ["20230313", 1894, 906639, 1881, 1910, 1850], ["20230314", 1782, 1321953, 1872, 1884, 1780], ["20230315", 1824, 987558, 1810, 1864, 1790], ["20230316", 1790, 1048369, 1800, 1823, 1755], ["20230317", 1874, 1271437, 1811, 1892, 1811], ["20230320", 1911, 1120101, 1900, 1932, 1885], ["20230321", 1856, 771534, 1911, 1917, 1856], ["20230322", 1853, 706792, 1867, 1891, 1841], ["20230323", 1821, 731037, 1832, 1853, 1811], ["20230324", 1895, 1416080, 1840, 1905, 1839], ["20230327", 1847, 956503, 1915, 1919, 1839], ["20230328", 1877, 839804, 1860, 1880, 1825], ["20230329", 1865, 1395000, 1875, 1895, 1833], ["20230330", 1875, 3208181, 1930, 1972, 1873], ["20230331", 1836, 920947, 1875, 1893, 1834], ["20230403", 1805, 866848, 1840, 1869, 1796], ["20230404", 1832, 832599, 1800, 1866, 1800], ["20230405", 1984, 3822376, 1828, 1995, 1828], ["20230406", 1931, 1128443, 1975, 1986, 1924], ["20230407", 1956, 1610308, 1932, 2030, 1932], ["20230410", 1912, 1005431, 1952, 1967, 1877], ["20230411", 1891, 692935, 1884, 1911, 1856], ["20230412", 1914, 978734, 1894, 1937, 1866], ["20230413", 1943, 1067142, 1902, 1943, 1837], ["20230414", 1943, 0, 0, 0, 0], ["20230417", 1943, 0, 0, 0, 0], ["20230418", 1943, 0, 0, 0, 0], ["20230419", 1943, 0, 0, 0, 0], ["20230420", 1943, 0, 0, 0, 0], ["20230421", 1943, 0, 0, 0, 0], ["20230424", 1943, 0, 0, 0, 0], ["20230425", 1943, 0, 0, 0, 0], ["20230426", 1943, 0, 0, 0, 0], ["20230427", 1943, 0, 0, 0, 0], ["20230428", 1943, 0, 0, 0, 0], ["20230502", 1943, 0, 0, 0, 0], ["20230503", 706, 3898888, 750, 750, 689], ["20230504", 680, 3429112, 705, 709, 668], ["20230508", 673, 1481436, 677, 692, 671], ["20230509", 650, 1639576, 672, 680, 633], ["20230510", 640, 856532, 645, 665, 640], ["20230511", 639, 1327724, 641, 672, 639], ["20230512", 662, 1088539, 640, 667, 637], ["20230515", 671, 1272166, 663, 679, 644], ["20230516", 642, 1311098, 665, 671, 639], ["20230517", 655, 1197814, 635, 665, 634], ["20230518", 668, 947064, 659, 676, 659], ["20230519", 681, 1141033, 669, 691, 669], ["20230522", 676, 878120, 681, 686, 672], ["20230523", 673, 992615, 677, 680, 659], ["20230524", 665, 680827, 672, 686, 662], ["20230525", 665, 570898, 665, 672, 661], ["20230526", 659, 778872, 666, 671, 652], ["20230530", 665, 894319, 660, 669, 648], ["20230531", 668, 897763, 665, 681, 662], ["20230601", 659, 912061, 667, 670, 656], ["20230602", 692, 27747078, 662, 760, 660], ["20230605", 707, 4092477, 702, 720, 695], ["20230607", 708, 3979026, 702, 731, 702], ["20230608", 891, 81478646, 765, 920, 721], ["20230609", 871, 45717419, 863, 936, 835], ["20230612", 934, 50751420, 893, 1003, 870], ["20230613", 920, 13117373, 943, 962, 918], ["20230614", 923, 20765876, 915, 974, 911], ["20230615", 851, 9463145, 915, 923, 845], ["20230616", 873, 5815412, 853, 888, 846], ["20230619", 870, 4798632, 873, 880, 839], ["20230620", 985, 101157800, 873, 1086, 863], ["20230621", 955, 20270947, 993, 1019, 950], ["20230622", 916, 6698344, 932, 950, 915], ["20230623", 901, 9205136, 911, 974, 876], ["20230626", 1040, 108058235, 889, 1120, 879], ["20230627", 1019, 35440845, 1018, 1092, 995], ["20230628", 1011, 10237486, 1023, 1047, 1005], ["20230629", 948, 8809175, 1001, 1018, 936], ["20230630", 936, 4832202, 945, 962, 915], ["20230703", 948, 14359252, 945, 1039, 940], ["20230704", 932, 4600504, 950, 972, 928], ["20230705", 929, 5897718, 939, 970, 929], ["20230706", 886, 4522552, 915, 931, 880], ["20230707", 893, 7526197, 867, 940, 866], ["20230710", 912, 5009915, 890, 933, 884], ["20230711", 911, 5964953, 935, 969, 906], ["20230712", 912, 2723275, 917, 920, 897], ["20230713", 900, 2176176, 914, 925, 892], ["20230714", 896, 2186755, 896, 907, 878], ["20230717", 889, 2238218, 904, 913, 886], ["20230718", 834, 15478762, 889, 955, 823], ["20230719", 840, 2705004, 839, 851, 819], ["20230720", 835, 1582259, 834, 845, 828], ["20230721", 819, 1651485, 831, 839, 816], ["20230724", 802, 3136904, 813, 820, 780], ["20230725", 780, 3083612, 793, 809, 776], ["20230726", 750, 4006327, 772, 777, 730], ["20230727", 750, 2350313, 740, 775, 740], ["20230728", 777, 1365465, 750, 785, 742], ["20230731", 786, 1210086, 785, 791, 771], ["20230801", 794, 1552442, 786, 810, 780], ["20230802", 773, 1993419, 790, 804, 758], ["20230803", 756, 1469212, 770, 772, 745], ["20230804", 766, 923936, 755, 770, 750], ["20230807", 767, 958130, 770, 772, 748], ["20230808", 734, 1439272, 768, 777, 730], ["20230809", 743, 984970, 732, 753, 731], ["20230810", 741, 1071318, 744, 753, 733], ["20230811", 747, 924435, 745, 759, 740], ["20230814", 730, 1138249, 750, 755, 728], ["20230816", 695, 2453824, 715, 717, 677], ["20230817", 690, 1013811, 682, 697, 673], ["20230818", 678, 1229384, 673, 687, 657], ["20230821", 688, 871990, 671, 699, 671], ["20230822", 698, 780123, 698, 707, 691], ["20230823", 707, 1353938, 700, 730, 693], ["20230824", 729, 1307800, 711, 740, 708], ["20230825", 719, 682569, 724, 729, 713], ["20230828", 737, 749178, 725, 743, 713], ["20230829", 745, 597686, 743, 752, 731], ["20230830", 756, 1141671, 752, 770, 735], ["20230831", 789, 67901428, 769, 960, 746], ["20230901", 817, 38274526, 790, 882, 776], ["20230904", 794, 16137022, 823, 887, 784], ["20230905", 782, 4431825, 799, 805, 765], ["20230906", 780, 2863999, 784, 795, 774], ["20230907", 755, 3834565, 776, 786, 748], ["20230908", 759, 2495273, 755, 773, 753], ["20230911", 747, 1885328, 761, 767, 740], ["20230912", 723, 1962100, 756, 758, 719], ["20230913", 711, 1897357, 723, 730, 700], ["20230914", 720, 944050, 713, 725, 713], ["20230915", 729, 1223467, 720, 739, 718], ["20230918", 729, 1268206, 726, 739, 716], ["20230919", 716, 1151155, 729, 736, 716], ["20230920", 713, 866841, 720, 724, 707], ["20230921", 684, 1390986, 709, 711, 684], ["20230922", 687, 909920, 680, 697, 671], ["20230925", 667, 1086310, 679, 690, 662], ["20230926", 650, 1107174, 667, 674, 647], ["20230927", 663, 634433, 650, 664, 644], ["20231004", 626, 1553447, 650, 656, 625], ["20231005", 607, 1091263, 640, 650, 605], ["20231006", 626, 1392040, 595, 638, 592], ["20231010", 615, 910242, 621, 640, 612], ["20231011", 629, 696375, 618, 639, 618], ["20231012", 634, 837323, 631, 645, 629], ["20231013", 619, 706790, 630, 634, 616], ["20231016", 598, 885192, 615, 618, 597], ["20231017", 622, 769279, 599, 624, 599], ["20231018", 614, 707524, 622, 627, 608], ["20231019", 591, 1278365, 605, 610, 580], ["20231020", 573, 1068456, 580, 588, 560], ["20231023", 561, 596059, 559, 577, 557], ["20231024", 586, 1043652, 559, 586, 542], ["20231025", 583, 433216, 592, 593, 575], ["20231026", 558, 658554, 569, 581, 553], ["20231027", 554, 497877, 558, 569, 551], ["20231030", 592, 50469291, 552, 693, 552], ["20231031", 568, 7154193, 609, 620, 565], ["20231101", 561, 2271930, 572, 581, 561], ["20231102", 585, 1676275, 569, 587, 567], ["20231103", 588, 1098319, 585, 595, 575], ["20231106", 610, 3032964, 595, 643, 582], ["20231107", 593, 1265477, 610, 613, 586], ["20231108", 588, 1060424, 602, 610, 588], ["20231109", 582, 873604, 595, 599, 576], ["20231110", 564, 844312, 576, 582, 562], ["20231113", 546, 946987, 566, 574, 545], ["20231114", 565, 587825, 541, 565, 541], ["20231115", 586, 728238, 570, 589, 570], ["20231116", 587, 371887, 589, 592, 581], ["20231117", 573, 681661, 587, 587, 566], ["20231120", 583, 552860, 573, 587, 569], ["20231121", 601, 9863671, 590, 646, 590], ["20231122", 599, 879131, 598, 609, 592], ["20231123", 601, 861242, 599, 608, 595], ["20231124", 601, 717043, 597, 607, 597], ["20231127", 590, 959670, 601, 602, 586], ["20231128", 588, 716476, 595, 595, 583], ["20231129", 583, 611931, 588, 594, 581], ["20231130", 576, 575157, 585, 589, 574], ["20231201", 591, 4020186, 578, 614, 568], ["20231204", 584, 980244, 590, 596, 581], ["20231205", 588, 5561569, 578, 634, 577], ["20231206", 589, 864953, 591, 603, 589], ["20231207", 592, 1235872, 594, 600, 579], ["20231208", 589, 670677, 590, 595, 584], ["20231211", 605, 1273346, 593, 611, 589], ["20231212", 602, 605502, 610, 610, 596], ["20231213", 605, 3541143, 606, 630, 600], ["20231214", 602, 934526, 611, 613, 598], ["20231215", 602, 796607, 602, 606, 598], ["20231218", 610, 959658, 604, 610, 598], ["20231219", 594, 1214705, 610, 613, 594], ["20231220", 592, 837475, 599, 602, 590], ["20231221", 584, 669911, 591, 596, 584], ["20231222", 578, 679343, 587, 587, 577], ["20231226", 568, 982885, 580, 584, 552], ["20231227", 583, 702718, 572, 584, 571], ["20231228", 587, 752681, 583, 587, 579], ["20240102", 594, 648829, 594, 596, 579], ["20240103", 590, 592676, 593, 600, 589], ["20240104", 585, 799424, 590, 592, 574], ["20240105", 585, 539868, 587, 587, 579], ["20240108", 609, 1835046, 587, 616, 584], ["20240109", 611, 1197770, 607, 611, 603], ["20240110", 602, 1028732, 612, 615, 602], ["20240111", 651, 12429812, 603, 657, 603], ["20240112", 655, 5775206, 664, 693, 634], ["20240115", 649, 1682479, 652, 658, 636], ["20240116", 636, 2309090, 649, 651, 620], ["20240117", 612, 1273659, 633, 635, 604], ["20240118", 614, 2046967, 611, 620, 599], ["20240119", 625, 1132388, 619, 634, 613], ["20240122", 615, 1233046, 630, 636, 600], ["20240123", 629, 1223364, 614, 631, 602], ["20240124", 627, 3690435, 637, 657, 619], ["20240125", 610, 1485191, 627, 627, 608], ["20240126", 613, 1091712, 610, 625, 605], ["20240129", 641, 12929748, 618, 688, 618], ["20240130", 666, 7321156, 643, 676, 628], ["20240131", 650, 5138117, 675, 680, 635], ["20240201", 624, 7982846, 690, 696, 624], ["20240202", 622, 1826269, 620, 630, 616], ["20240205", 622, 1427707, 623, 627, 611], ["20240206", 610, 1339473, 616, 627, 608], ["20240207", 603, 1068988, 610, 610, 600], ["20240208", 601, 934778, 603, 609, 598], ["20240213", 617, 981911, 602, 620, 600], ["20240214", 639, 1401888, 617, 640, 613], ["20240215", 796, 91633833, 628, 827, 628], ["20240216", 807, 58453346, 786, 860, 766], ["20240219", 775, 14000041, 821, 825, 772], ["20240220", 755, 8032279, 787, 794, 743], ["20240221", 816, 94169762, 745, 937, 724], ["20240222", 850, 132645612, 805, 940, 781], ["20240223", 796, 16770235, 833, 835, 789], ["20240226", 787, 6872730, 795, 811, 769], ["20240227", 746, 6609315, 786, 792, 740], ["20240228", 722, 5178512, 742, 753, 713], ["20240229", 690, 6543706, 704, 720, 681], ["20240304", 693, 3399006, 689, 707, 683], ["20240305", 669, 6135579, 711, 724, 660], ["20240306", 680, 2890272, 658, 694, 654], ["20240307", 774, 39538191, 680, 800, 660], ["20240308", 752, 33264249, 812, 871, 748], ["20240311", 715, 5143196, 758, 770, 715], ["20240312", 760, 22677143, 716, 805, 707], ["20240313", 755, 16029698, 750, 820, 743], ["20240314", 733, 3105459, 755, 760, 730], ["20240315", 737, 3703499, 724, 750, 709], ["20240318", 722, 2070268, 737, 746, 720], ["20240319", 729, 1676094, 730, 735, 715], ["20240320", 716, 2056165, 729, 734, 710], ["20240321", 719, 1661794, 724, 733, 717], ["20240322", 710, 1685824, 720, 723, 703], ["20240325", 708, 1128502, 710, 712, 701], ["20240326", 734, 3687416, 708, 741, 706], ["20240327", 711, 1651791, 732, 734, 707], ["20240328", 711, 1108222, 708, 715, 707], ["20240329", 710, 1558323, 719, 724, 702], ["20240401", 713, 1587265, 710, 728, 707], ["20240402", 706, 1820089, 713, 721, 695], ["20240403", 710, 3091003, 700, 736, 689], ["20240404", 703, 1217436, 710, 712, 700], ["20240405", 685, 1910381, 695, 705, 685], ["20240408", 664, 2071421, 686, 694, 655], ["20240409", 643, 1130758, 658, 670, 643], ["20240411", 649, 1058718, 639, 659, 632], ["20240412", 647, 691602, 649, 660, 645], ["20240415", 628, 1291743, 636, 643, 618], ["20240416", 606, 1885244, 620, 626, 598], ["20240417", 601, 687147, 605, 618, 601], ["20240418", 620, 716362, 600, 621, 600], ["20240419", 610, 974478, 616, 620, 598], ["20240422", 606, 461150, 607, 615, 601], ["20240423", 599, 708548, 608, 617, 599], ["20240424", 615, 1359253, 605, 627, 603], ["20240425", 609, 706326, 614, 619, 605], ["20240426", 615, 750779, 608, 615, 602], ["20240429", 674, 5812652, 617, 678, 617], ["20240430", 644, 12261016, 672, 734, 635], ["20240502", 645, 1285135, 640, 655, 634], ["20240503", 641, 767795, 647, 654, 636], ["20240507", 640, 791682, 645, 650, 638], ["20240508", 652, 1006896, 643, 654, 635], ["20240509", 642, 712772, 653, 655, 639], ["20240510", 645, 1736621, 640, 661, 640], ["20240513", 644, 922264, 645, 650, 631], ["20240514", 658, 1325728, 639, 658, 638], ["20240516", 663, 1507055, 673, 679, 659], ["20240517", 647, 925215, 658, 662, 639], ["20240520", 632, 1196594, 643, 649, 631], ["20240521", 642, 671816, 630, 644, 624], ["20240522", 626, 874460, 645, 648, 626], ["20240523", 621, 700225, 624, 633, 619], ["20240524", 618, 832158, 621, 628, 614], ["20240527", 616, 485594, 618, 630, 614], ["20240528", 619, 608935, 611, 625, 611], ["20240529", 622, 675257, 624, 631, 611], ["20240530", 639, 8335176, 625, 687, 620], ["20240531", 628, 1353727, 633, 633, 619], ["20240603", 620, 1127492, 628, 635, 615], ["20240604", 613, 1347496, 618, 627, 608], ["20240605", 607, 714854, 611, 617, 606], ["20240607", 608, 635053, 607, 617, 607], ["20240610", 609, 530208, 610, 621, 606], ["20240611", 616, 728879, 610, 629, 610], ["20240612", 632, 1028665, 616, 636, 615], ["20240613", 625, 757206, 630, 637, 622], ["20240614", 624, 585291, 630, 632, 618], ["20240617", 615, 700260, 624, 629, 613], ["20240618", 617, 1048272, 612, 619, 604], ["20240619", 617, 676663, 618, 626, 611], ["20240620", 608, 1115766, 617, 625, 602], ["20240621", 602, 631731, 607, 609, 600], ["20240624", 601, 680900, 603, 607, 592], ["20240625", 604, 438748, 596, 604, 596], ["20240626", 604, 388364, 601, 606, 595], ["20240627", 604, 500510, 600, 625, 599], ["20240628", 618, 826717, 609, 626, 606], ["20240701", 613, 482178, 612, 621, 608], ["20240702", 606, 589225, 611, 617, 602], ["20240703", 601, 490247, 606, 609, 598], ["20240704", 598, 681809, 600, 606, 598], ["20240705", 607, 428143, 599, 607, 597], ["20240708", 605, 322362, 604, 608, 600], ["20240709", 616, 879365, 605, 630, 602], ["20240710", 601, 1387277, 617, 622, 570], ["20240711", 605, 11816330, 612, 688, 599], ["20240712", 605, 1258715, 605, 612, 600], ["20240715", 599, 997551, 607, 609, 599], ["20240716", 603, 1164277, 601, 607, 594], ["20240717", 602, 1184081, 603, 612, 599], ["20240718", 592, 1349903, 596, 600, 586], ["20240719", 603, 801386, 592, 603, 588], ["20240722", 600, 1114850, 600, 604, 585], ["20240723", 584, 886705, 600, 601, 584], ["20240724", 580, 669064, 581, 587, 579], ["20240725", 572, 2017647, 574, 590, 560], ["20240726", 572, 1568990, 564, 595, 564], ["20240729", 572, 339129, 572, 580, 569], ["20240730", 569, 1073299, 572, 575, 559], ["20240731", 568, 619358, 566, 569, 556], ["20240801", 576, 771441, 567, 577, 564], ["20240802", 553, 1173955, 570, 572, 551], ["20240805", 498, 1717296, 553, 555, 475], ["20240806", 507, 871510, 490, 515, 490], ["20240807", 536, 802130, 499, 537, 499], ["20240808", 535, 357157, 536, 544, 527], ["20240809", 533, 312540, 535, 544, 532], ["20240812", 528, 845180, 533, 538, 520], ["20240813", 518, 474994, 525, 529, 513], ["20240814", 529, 464034, 523, 535, 518], ["20240816", 539, 553342, 540, 542, 532], ["20240819", 536, 412095, 535, 544, 532], ["20240820", 543, 479367, 537, 550, 537], ["20240821", 543, 549420, 542, 549, 535], ["20240822", 530, 591060, 545, 548, 527], ["20240823", 520, 302676, 520, 530, 519], ["20240826", 521, 546090, 518, 526, 510], ["20240827", 520, 274773, 522, 530, 515], ["20240828", 521, 346007, 522, 527, 515], ["20240829", 520, 326369, 517, 521, 511], ["20240830", 525, 774538, 517, 527, 515], ["20240902", 515, 642446, 525, 528, 511], ["20240903", 515, 362452, 515, 520, 506], ["20240904", 493, 713363, 503, 507, 490], ["20240905", 470, 714735, 491, 499, 470], ["20240906", 462, 1141670, 463, 471, 440], ["20240909", 466, 438192, 450, 469, 448], ["20240910", 464, 218073, 466, 473, 464], ["20240911", 468, 222551, 462, 472, 457], ["20240912", 479, 197750, 465, 479, 465], ["20240913", 480, 192292, 479, 482, 471], ["20240919", 482, 221493, 480, 484, 472], ["20240920", 479, 280084, 485, 485, 473], ["20240923", 475, 137820, 475, 479, 471], ["20240924", 470, 219680, 471, 478, 469], ["20240925", 484, 400797, 473, 489, 473], ["20240926", 484, 256313, 483, 489, 480], ["20240927", 505, 872220, 485, 516, 483], ["20240930", 490, 368184, 508, 509, 489], ["20241002", 490, 403768, 486, 493, 471], ["20241004", 487, 281793, 485, 495, 480], ["20241007", 482, 175352, 487, 494, 482], ["20241008", 476, 265092, 479, 485, 470], ["20241010", 461, 747356, 477, 478, 456], ["20241011", 458, 308164, 461, 464, 450], ["20241014", 462, 188224, 457, 463, 454], ["20241015", 450, 278015, 462, 465, 445], ["20241016", 454, 260400, 442, 457, 442], ["20241017", 452, 186428, 453, 454, 446], ["20241018", 448, 464727, 451, 452, 434], ["20241021", 438, 299502, 448, 448, 431], ["20241022", 417, 849237, 433, 436, 399], ["20241023", 409, 379587, 417, 418, 405], ["20241024", 388, 633924, 412, 412, 385], ["20241025", 399, 319783, 388, 404, 388], ["20241028", 401, 188758, 395, 404, 395], ["20241029", 396, 274565, 399, 400, 388], ["20241030", 397, 138861, 397, 403, 389], ["20241031", 404, 237952, 394, 404, 388], ["20241101", 400, 104789, 404, 404, 396], ["20241104", 403, 147087, 400, 404, 395], ["20241105", 406, 132450, 405, 410, 400], ["20241106", 400, 521148, 406, 409, 382], ["20241107", 388, 243849, 394, 399, 386], ["20241108", 391, 144248, 387, 397, 387], ["20241111", 384, 426751, 391, 392, 377], ["20241112", 352, 955516, 377, 381, 342], ["20241113", 322, 1291364, 343, 352, 321], ["20241114", 309, 924165, 322, 329, 301], ["20241115", 313, 860041, 308, 316, 294], ["20241118", 316, 282755, 313, 318, 305], ["20241119", 311, 201970, 313, 318, 305], ["20241120", 310, 244959, 308, 315, 306], ["20241121", 309, 229689, 310, 312, 300], ["20241122", 301, 557754, 309, 313, 299], ["20241125", 306, 522704, 303, 316, 303], ["20241126", 318, 585106, 307, 323, 307], ["20241127", 335, 831158, 318, 341, 313], ["20241128", 332, 573223, 336, 347, 327], ["20241129", 319, 294226, 333, 339, 318], ["20241202", 310, 321572, 330, 330, 310], ["20241203", 312, 304542, 306, 316, 306], ["20241204", 310, 492102, 305, 318, 303], ["20241205", 306, 395587, 310, 312, 303], ["20241206", 295, 518219, 301, 306, 286], ["20241209", 273, 651894, 283, 288, 270], ["20241210", 290, 335808, 273, 291, 273], ["20241211", 309, 475176, 291, 311, 291], ["20241212", 305, 269782, 309, 312, 305], ["20241213", 311, 165310, 305, 313, 298], ["20241216", 312, 369629, 311, 318, 309], ["20241217", 313, 349558, 314, 322, 310], ["20241218", 319, 372266, 313, 322, 310], ["20241219", 313, 179020, 309, 316, 305], ["20241220", 303, 599128, 309, 312, 298], ["20241223", 307, 442683, 304, 313, 302], ["20241224", 304, 228187, 309, 311, 296], ["20241226", 297, 416369, 313, 313, 293], ["20241227", 293, 284218, 297, 298, 283], ["20241230", 292, 227011, 291, 295, 285], ["20250102", 300, 295506, 283, 300, 283], ["20250103", 301, 160924, 299, 305, 296], ["20250106", 302, 277695, 301, 304, 297], ["20250107", 309, 441829, 302, 312, 302], ["20250108", 307, 398761, 309, 313, 297], ["20250109", 399, 35112721, 304, 399, 301], ["20250110", 361, 22493176, 425, 467, 360], ["20250113", 369, 3886414, 356, 378, 349], ["20250114", 348, 3353388, 373, 378, 346], ["20250115", 338, 1814837, 353, 353, 332], ["20250116", 339, 903527, 342, 347, 335], ["20250117", 363, 26038675, 340, 402, 335], ["20250120", 358, 3284552, 364, 379, 354], ["20250121", 347, 1984407, 358, 368, 346], ["20250122", 343, 1323976, 348, 365, 343], ["20250123", 349, 3850008, 349, 375, 346], ["20250124", 344, 1391764, 350, 358, 340], ["20250131", 342, 1063123, 343, 350, 339], ["20250203", 315, 1658443, 343, 344, 315], ["20250204", 327, 776244, 319, 329, 318], ["20250205", 329, 886732, 329, 340, 327], ["20250206", 347, 1206287, 338, 347, 329], ["20250207", 358, 18241183, 359, 404, 350], ["20250210", 352, 2388370, 359, 374, 352], ["20250211", 350, 1295973, 355, 361, 349], ["20250212", 335, 1091044, 353, 353, 335], ["20250213", 342, 741412, 336, 347, 334], ["20250214", 337, 482519, 343, 346, 334], ["20250217", 343, 553625, 341, 344, 338], ["20250218", 350, 924317, 343, 350, 336], ["20250219", 346, 972001, 350, 356, 343], ["20250220", 336, 731018, 346, 350, 336], ["20250221", 339, 450359, 336, 340, 334], ["20250224", 335, 475379, 339, 341, 335], ["20250225", 329, 781668, 337, 339, 329], ["20250226", 330, 489695, 330, 334, 321], ["20250227", 337, 2075077, 335, 358, 334], ["20250228", 329, 1001800, 337, 338, 324], ["20250304", 320, 647890, 329, 329, 320], ["20250305", 322, 493887, 321, 327, 319], ["20250306", 321, 541744, 324, 325, 315], ["20250307", 319, 611475, 318, 320, 314], ["20250310", 318, 358856, 320, 321, 311], ["20250311", 316, 544079, 310, 316, 303], ["20250312", 318, 427857, 314, 324, 314], ["20250313", 316, 323420, 316, 320, 309], ["20250314", 317, 537527, 314, 317, 310], ["20250317", 305, 589324, 315, 317, 305], ["20250318", 300, 848916, 305, 309, 295], ["20250319", 297, 505081, 297, 305, 292], ["20250320", 295, 659531, 296, 300, 292], ["20250321", 332, 33458710, 297, 369, 297], ["20250324", 330, 3381569, 329, 333, 319], ["20250325", 335, 1536428, 327, 335, 317], ["20250326", 322, 1307352, 332, 339, 320], ["20250327", 318, 1001426, 318, 319, 313], ["20250328", 309, 630488, 318, 320, 306], ["20250331", 301, 529689, 306, 311, 300], ["20250401", 307, 376889, 302, 311, 302], ["20250402", 307, 362797, 308, 314, 304], ["20250403", 303, 413756, 303, 306, 301], ["20250404", 305, 733803, 302, 309, 292], ["20250407", 285, 1059134, 302, 302, 281], ["20250408", 297, 546047, 288, 300, 288], ["20250409", 293, 453340, 303, 308, 291], ["20250410", 307, 685023, 301, 318, 301], ["20250411", 310, 323998, 304, 312, 301], ["20250414", 316, 462414, 323, 323, 311], ["20250415", 314, 713548, 312, 318, 312], ["20250416", 334, 27184295, 324, 367, 319], ["20250417", 340, 2429481, 330, 344, 324], ["20250418", 349, 3915114, 341, 362, 326], ["20250421", 404, 47269101, 407, 452, 360], ["20250422", 373, 7412893, 395, 402, 373], ["20250423", 364, 2301066, 374, 384, 364], ["20250424", 360, 1606677, 361, 372, 349], ["20250425", 365, 941879, 360, 370, 352], ["20250428", 344, 1460994, 360, 365, 343], ["20250429", 344, 691969, 344, 351, 342], ["20250430", 336, 1168298, 345, 350, 333], ["20250502", 333, 649981, 336, 337, 329], ["20250507", 346, 856114, 333, 347, 333], ["20250508", 345, 1255303, 358, 364, 344], ["20250509", 339, 638994, 344, 347, 337], ["20250512", 348, 727458, 340, 351, 338], ["20250513", 349, 689940, 349, 357, 346], ["20250514", 353, 399417, 349, 355, 345], ["20250515", 348, 705398, 353, 354, 343], ["20250516", 341, 413425, 349, 352, 340], ["20250519", 334, 472692, 342, 343, 329], ["20250520", 342, 385525, 336, 347, 334], ["20250521", 352, 346374, 343, 354, 343], ["20250522", 346, 326149, 352, 354, 343], ["20250523", 346, 547762, 345, 355, 340], ["20250526", 349, 339356, 342, 354, 340], ["20250527", 350, 585490, 352, 361, 348], ["20250528", 358, 797521, 351, 363, 347], ["20250529", 360, 298574, 363, 363, 356], ["20250530", 359, 497762, 359, 360, 351], ["20250602", 360, 338588, 358, 366, 355], ["20250604", 366, 708338, 360, 375, 357], ["20250605", 380, 1233087, 366, 383, 365], ["20250609", 380, 568043, 384, 384, 368], ["20250610", 375, 490359, 380, 385, 371], ["20250611", 381, 578167, 375, 382, 372], ["20250612", 375, 848350, 383, 383, 366], ["20250613", 373, 661536, 378, 378, 360], ["20250616", 376, 329113, 373, 377, 363], ["20250617", 375, 487425, 382, 383, 362], ["20250618", 373, 419405, 375, 379, 365], ["20250619", 370, 272830, 373, 376, 366], ["20250620", 368, 446888, 375, 376, 355], ["20250623", 357, 1135900, 368, 379, 351], ["20250624", 373, 624179, 357, 373, 357], ["20250625", 364, 443254, 373, 375, 360], ["20250626", 354, 494872, 364, 364, 350], ["20250627", 348, 296619, 352, 354, 344], ["20250630", 344, 408020, 345, 348, 340], ["20250701", 349, 440812, 344, 353, 340], ["20250702", 347, 677727, 351, 351, 338], ["20250703", 362, 780800, 347, 367, 347], ["20250704", 358, 523754, 362, 366, 352], ["20250707", 354, 230082, 357, 357, 350], ["20250708", 350, 250089, 353, 354, 348], ["20250709", 354, 278429, 350, 357, 349], ["20250710", 356, 128010, 354, 358, 351], ["20250711", 356, 112962, 356, 357, 352], ["20250714", 352, 177182, 356, 357, 345], ["20250715", 350, 379305, 351, 362, 343], ["20250716", 349, 181983, 350, 352, 344], ["20250717", 356, 804271, 347, 361, 346], ["20250718", 358, 329506, 355, 359, 348], ["20250721", 346, 761797, 358, 360, 345], ["20250722", 348, 343789, 346, 352, 340], ["20250723", 345, 275559, 346, 353, 340], ["20250724", 339, 446131, 345, 345, 334], ["20250725", 336, 564235, 339, 340, 330], ["20250728", 335, 276226, 333, 337, 329], ["20250729", 331, 374393, 334, 334, 325], ["20250730", 329, 380148, 330, 337, 327], ["20250731", 335, 862977, 330, 350, 329], ["20250801", 338, 2891918, 336, 365, 330], ["20250804", 335, 367624, 338, 338, 329], ["20250805", 336, 507650, 335, 339, 332], ["20250806", 334, 409729, 334, 337, 331], ["20250807", 334, 522606, 334, 336, 329], ["20250808", 333, 244934, 334, 337, 331], ["20250811", 334, 637763, 332, 336, 329], ["20250812", 334, 432507, 334, 338, 331], ["20250813", 336, 472970, 334, 336, 331], ["20250814", 334, 540058, 336, 339, 333], ["20250818", 334, 0, 0, 0, 0], ["20250819", 334, 0, 0, 0, 0], ["20250820", 334, 0, 0, 0, 0], ["20250821", 334, 0, 0, 0, 0], ["20250822", 311, 2896391, 329, 343, 297], ["20250825", 309, 911295, 305, 317, 305], ["20250826", 306, 484097, 309, 310, 302], ["20250827", 308, 1934352, 306, 308, 287], ["20250828", 313, 691206, 305, 315, 300], ["20250829", 313, 446281, 313, 315, 305], ["20250901", 312, 471364, 310, 315, 300], ["20250902", 312, 137968, 309, 312, 307], ["20250903", 307, 359512, 309, 313, 303], ["20250904", 302, 300406, 305, 308, 300], ["20250905", 301, 662642, 301, 303, 293], ["20250908", 294, 773516, 298, 299, 292], ["20250909", 295, 625908, 294, 297, 289], ["20250910", 292, 653707, 295, 296, 291], ["20250911", 296, 539787, 292, 300, 292], ["20250912", 297, 315253, 299, 302, 296], ["20250915", 296, 290893, 298, 303, 295], ["20250916", 290, 939549, 290, 294, 290], ["20250917", 297, 758434, 291, 308, 290], ["20250918", 295, 407291, 293, 299, 293], ["20250919", 292, 460317, 297, 297, 292], ["20250922", 293, 279781, 293, 295, 291], ["20250923", 294, 818170, 294, 296, 283], ["20250924", 283, 833121, 293, 293, 283], ["20250925", 279, 696036, 285, 285, 279], ["20250926", 282, 722829, 281, 284, 279], ["20250929", 286, 501533, 282, 287, 280], ["20250930", 289, 489973, 286, 293, 284], ["20251001", 286, 392747, 289, 291, 285], ["20251002", 280, 994777, 286, 290, 268], ["20251010", 280, 445998, 278, 281, 276], ["20251013", 279, 226584, 275, 282, 273], ["20251014", 277, 764253, 277, 282, 270], ["20251015", 281, 552922, 276, 283, 275], ["20251016", 275, 615780, 278, 282, 273], ["20251017", 271, 857798, 277, 277, 267], ["20251020", 269, 721304, 269, 271, 264], ["20251021", 270, 378263, 269, 273, 267], ["20251022", 263, 1060878, 267, 268, 260], ["20251023", 264, 489987, 262, 268, 261], ["20251024", 259, 571151, 265, 266, 258], ["20251027", 265, 568732, 260, 265, 256], ["20251028", 265, 387540, 265, 266, 259], ["20251029", 262, 334446, 265, 265, 259], ["20251030", 254, 940794, 262, 262, 249], ["20251031", 254, 446536, 254, 256, 250], ["20251103", 251, 589635, 254, 257, 248], ["20251104", 250, 883247, 247, 250, 241], ["20251105", 248, 886608, 249, 253, 239], ["20251106", 260, 11372620, 248, 320, 244], ["20251107", 277, 21960986, 260, 327, 259], ["20251110", 273, 2756467, 274, 285, 266], ["20251111", 266, 1595217, 270, 272, 261], ["20251112", 270, 866828, 266, 270, 260], ["20251113", 270, 705284, 264, 270, 263], ["20251114", 269, 1261399, 268, 270, 259], ["20251117", 268, 900718, 269, 270, 260], ["20251118", 268, 1876092, 265, 268, 256], ["20251119", 265, 495750, 267, 268, 259], ["20251120", 270, 878324, 264, 270, 261], ["20251121", 267, 579196, 267, 269, 263], ["20251124", 264, 617863, 265, 269, 259], ["20251125", 263, 267367, 262, 265, 261], ["20251126", 269, 932484, 264, 269, 260], ["20251127", 271, 405915, 269, 273, 266], ["20251128", 274, 543193, 271, 275, 268], ["20251201", 273, 501554, 274, 279, 270], ["20251202", 280, 365896, 273, 280, 269], ["20251203", 281, 525341, 280, 288, 277], ["20251204", 280, 603598, 281, 281, 274], ["20251205", 286, 562691, 280, 294, 279], ["20251208", 291, 795089, 286, 291, 284], ["20251209", 292, 702777, 291, 292, 285], ["20251210", 293, 600822, 288, 293, 288], ["20251211", 295, 352780, 293, 295, 290], ["20251212", 314, 1659074, 295, 317, 293], ["20251215", 312, 616719, 314, 314, 298], ["20251216", 314, 902715, 308, 321, 304], ["20251217", 311, 707406, 314, 314, 295], ["20251218", 310, 363820, 309, 313, 302], ["20251219", 311, 538593, 310, 315, 307], ["20251222", 312, 479679, 313, 315, 309], ["20251223", 314, 429785, 312, 315, 308], ["20251224", 319, 547879, 314, 319, 311], ["20251226", 319, 346925, 320, 325, 315], ["20251229", 316, 466934, 319, 325, 310], ["20251230", 310, 312643, 316, 316, 304], ["20260102", 311, 175321, 310, 325, 308], ["20260105", 307, 388967, 312, 318, 306], ["20260106", 290, 1142564, 314, 314, 285], ["20260107", 279, 493355, 294, 294, 274], ["20260108", 258, 713725, 279, 280, 258], ["20260109", 277, 1365814, 263, 290, 260], ["20260112", 280, 427860, 277, 286, 267], ["20260113", 271, 251765, 280, 285, 271], ["20260114", 270, 220213, 274, 279, 264], ["20260115", 273, 867504, 270, 274, 258], ["20260116", 272, 145353, 274, 274, 267], ["20260119", 264, 441468, 272, 272, 261], ["20260120", 265, 186018, 265, 267, 258], ["20260121", 274, 466430, 269, 274, 251], ["20260122", 270, 469942, 273, 273, 262], ["20260123", 268, 401819, 270, 272, 264], ["20260126", 267, 322389, 271, 271, 262], ["20260127", 265, 584543, 270, 270, 260], ["20260128", 261, 631889, 265, 267, 258], ["20260129", 262, 443401, 261, 265, 255], ["20260130", 263, 540458, 262, 265, 255], ["20260202", 262, 344609, 262, 262, 256], ["20260203", 266, 2547791, 262, 268, 246], ["20260204", 259, 511823, 263, 263, 256], ["20260205", 250, 706358, 256, 258, 248], ["20260206", 240, 959984, 248, 249, 239], ["20260209", 246, 554943, 240, 249, 240], ["20260210", 258, 761588, 246, 261, 243], ["20260211", 253, 405867, 258, 258, 252], ["20260212", 328, 30230122, 252, 328, 239], ["20260213", 272, 26924693, 300, 355, 270], ["20260219", 264, 4577313, 274, 277, 256], ["20260220", 269, 2244346, 265, 272, 257], ["20260223", 260, 2367366, 270, 274, 258], ["20260224", 279, 6736572, 266, 297, 260], ["20260225", 297, 10373004, 280, 322, 280], ["20260226", 294, 3184213, 297, 305, 285], ["20260227", 281, 2235993, 294, 294, 273], ["20260303", 261, 2050971, 270, 276, 260], ["20260304", 250, 2572328, 260, 260, 223], ["20260305", 258, 1534582, 259, 272, 256], ["20260306", 261, 1143162, 260, 272, 250], ["20260309", 243, 1273817, 257, 257, 238], ["20260310", 245, 856265, 247, 251, 239], ["20260311", 246, 689889, 246, 250, 239], ["20260312", 244, 397598, 246, 248, 239], ["20260313", 243, 703873, 243, 244, 236], ["20260316", 240, 334210, 240, 250, 238], ["20260317", 240, 839304, 241, 248, 234], ["20260318", 222, 1896455, 239, 239, 220], ["20260319", 222, 2912493, 211, 231, 199], ["20260320", 233, 3333699, 222, 250, 217], ["20260323", 227, 1186810, 234, 238, 220], ["20260324", 227, 571628, 228, 233, 221], ["20260325", 229, 700505, 232, 232, 223], ["20260326", 230, 386370, 230, 231, 222], ["20260327", 241, 3893478, 229, 270, 224], ["20260330", 244, 826949, 240, 246, 231], ["20260331", 238, 785629, 244, 245, 234], ["20260401", 239, 437829, 243, 244, 235], ["20260402", 231, 575808, 242, 242, 226], ["20260403", 241, 480450, 233, 242, 226], ["20260406", 242, 534255, 241, 248, 236], ["20260407", 232, 773645, 242, 245, 230], ["20260408", 240, 514174, 240, 243, 232], ["20260409", 238, 381671, 240, 242, 233], ["20260410", 241, 702322, 238, 243, 234], ["20260413", 240, 334195, 239, 240, 237], ["20260414", 243, 612063, 239, 250, 236], ["20260415", 242, 668542, 243, 244, 237], ["20260416", 246, 669603, 242, 246, 238], ["20260417", 245, 525325, 247, 251, 240], ["20260420", 247, 2405282, 245, 269, 240], ["20260421", 257, 1482589, 250, 259, 245], ["20260422", 257, 1010635, 260, 260, 248], ["20260423", 259, 1795942, 260, 280, 250], ["20260424", 266, 882237, 261, 266, 255], ["20260427", 274, 1797342, 273, 281, 268], ["20260428", 284, 3442767, 270, 289, 269], ["20260429", 277, 2150221, 284, 289, 273], ["20260430", 268, 2895067, 278, 281, 259], ["20260504", 268, 0, 0, 0, 0], ["20260506", 268, 0, 0, 0, 0], ["20260507", 268, 0, 0, 0, 0], ["20260508", 268, 0, 0, 0, 0], ["20260511", 268, 0, 0, 0, 0], ["20260512", 268, 0, 0, 0, 0], ["20260513", 268, 0, 0, 0, 0], ["20260514", 268, 0, 0, 0, 0], ["20260515", 268, 0, 0, 0, 0], ["20260518", 268, 0, 0, 0, 0], ["20260519", 268, 0, 0, 0, 0], ["20260520", 268, 0, 0, 0, 0], ["20260521", 268, 0, 0, 0, 0], ["20260522", 268, 0, 0, 0, 0], ["20260526", 1297, 426435, 1309, 1309, 1210], ["20260527", 1235, 242968, 1284, 1284, 1185], ["20260528", 1131, 311242, 1225, 1235, 1025], ["20260529", 1110, 115173, 1130, 1130, 1064], ["20260601", 991, 251652, 1110, 1110, 964], ["20260602", 962, 489201, 990, 991, 778], ["20260604", 919, 1362599, 962, 1200, 855], ["20260605", 866, 146680, 911, 919, 845], ["20260608", 803, 134183, 860, 895, 795], ["20260609", 812, 110998, 800, 848, 797], ["20260610", 753, 162077, 812, 842, 727], ["20260611", 978, 1332030, 753, 978, 751], ["20260612", 905, 2219869, 1068, 1174, 883], ["20260615", 902, 176018, 911, 920, 882], ["20260616", 905, 161762, 905, 914, 871], ["20260617", 897, 70875, 902, 902, 877], ["20260618", 872, 126687, 897, 917, 856], ["20260619", 835, 109197, 872, 872, 806], ["20260622", 830, 182149, 835, 835, 785], ["20260623", 750, 87436, 832, 832, 750], ["20260624", 740, 135573, 695, 790, 695], ["20260625", 740, 40866, 742, 787, 721], ["20260626", 743, 113003, 716, 788, 691], ["20260629", 910, 919439, 750, 948, 750], ["20260630", 922, 275017, 907, 922, 819], ["20260701", 1043, 311857, 922, 1043, 879], ["20260702", 920, 146056, 1038, 1038, 920], ["20260703", 861, 62700, 959, 959, 861], ["20260706", 830, 55171, 861, 915, 811], ["20260707", 852, 101972, 801, 880, 800], ["20260708", 822, 65299, 852, 867, 791], ["20260709", 831, 38908, 816, 836, 800], ["20260710", 870, 18327, 860, 870, 849], ["20260713", 896, 88024, 896, 896, 834], ["20260714", 902, 137722, 895, 904, 823], ["20260715", 916, 40503, 903, 921, 891], ["20260716", 865, 27131, 915, 949, 844], ["20260720", 935, 71322, 890, 935, 856], ["20260721", 1003, 175563, 900, 1003, 885], ["20260722", 1006, 51535, 1003, 1010, 945], ["20260723", 991, 134868, 1006, 1027, 958], ["20260724", 1000, 77211, 1000, 1007, 977], ["20260727", 978, 39684, 1023, 1023, 948], ["20260728", 899, 69348, 995, 995, 850], ["20260729", 830, 118567, 899, 920, 750], ["20260730", 827, 55398, 850, 850, 750], ["20260731", 830, 75060, 821, 857, 780], ["20260803", 792, 104557, 830, 867, 748], ["20260804", 829, 40474, 808, 833, 796], ["20260805", 897, 3966613, 899, 1077, 867], ["20260806", 889, 190187, 906, 921, 858], ["20260807", 890, 112595, 889, 897, 860], ["20260810", 898, 229383, 870, 924, 870], ["20260811", 915, 114148, 921, 921, 889], ["20260812", 941, 253200, 920, 975, 905], ["20260813", 930, 114834, 941, 941, 900], ["20260814", 922, 68580, 929, 929, 897], ["20260818", 921, 99057, 922, 929, 885], ["20260819", 910, 19164, 918, 918, 898], ["20260820", 927, 75216, 910, 932, 910], ["20260821", 1002, 419443, 934, 1006, 902], ["20260824", 976, 162392, 999, 999, 941], ["20260825", 968, 131161, 974, 974, 926], ["20260826", 959, 28441, 973, 973, 943], ["20260827", 947, 80088, 959, 959, 919], ["20260828", 940, 41327, 947, 948, 922], ["20260831", 950, 38087, 940, 970, 930], ["20260901", 953, 43765, 957, 958, 917], ["20260902", 928, 33593, 953, 953, 916], ["20260903", 905, 24036, 925, 945, 905], ["20260904", 923, 48869, 930, 949, 903], ["20260907", 902, 33390, 923, 923, 902], ["20260908", 887, 46950, 902, 926, 887], ["20260909", 885, 23396, 887, 906, 875], ["20260910", 905, 36565, 921, 929, 886], ["20260911", 890, 30143, 861, 927, 861], ["20260914", 900, 43077, 890, 908, 859], ["20260915", 910, 19268, 891, 910, 883], ["20260916", 881, 22783, 912, 930, 866], ["20260917", 893, 14402, 910, 910, 881], ["20260918", 907, 17205, 894, 929, 878], ["20260921", 999, 252196, 931, 1013, 882], ["20260922", 999, 139276, 983, 1010, 950], ["20260923", 999, 398208, 996, 999, 954], ["20260928", 986, 33906, 981, 994, 974], ["20260929", 1046, 389898, 979, 1053, 958], ["20260930", 1004, 142556, 1035, 1035, 988], ["20261001", 1006, 34766, 995, 1009, 988], ["20261002", 1005, 16019, 997, 1010, 997], ["20261006", 1002, 50883, 1005, 1019, 990], ["20261007", 999, 26291, 995, 1015, 989], ["20261008", 1010, 117883, 990, 1055, 979], ["20261012", 1002, 62364, 1010, 1044, 974], ["20261013", 980, 104369, 987, 994, 932], ["20261014", 980, 39111, 980, 989, 960], ["20261015", 947, 59557, 958, 979, 930]], "breaks": [{"date": "20230503", "prev_date": "20230502", "price_ratio": 0.3634, "shares_ratio": null, "kind": "shares_up", "by": "limit", "simple": "1/3"}, {"date": "20260526", "prev_date": "20260522", "price_ratio": 4.8396, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "5/1"}], "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/032680.json", "page_url": "https://aikstockdata.com/s/032680", "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"}