{"schema_version": "1.0", "@type": "Dataset", "code": "037950", "name_ko": "엘컴텍", "name": "엘컴텍(037950) 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", 1610, 263305, 1590, 1610, 1585], ["20200103", 1655, 2607979, 1605, 1685, 1605], ["20200106", 2000, 37726930, 1710, 2000, 1695], ["20200107", 2200, 63140628, 2070, 2450, 2055], ["20200108", 2350, 60700731, 2500, 2645, 2220], ["20200109", 1800, 11640738, 1855, 1910, 1750], ["20200110", 1755, 5550507, 1805, 1835, 1740], ["20200113", 1745, 3699506, 1720, 1765, 1715], ["20200114", 1715, 2713207, 1740, 1755, 1685], ["20200115", 1695, 1906969, 1710, 1730, 1685], ["20200116", 1705, 1941816, 1695, 1725, 1695], ["20200117", 1705, 1036099, 1705, 1710, 1690], ["20200120", 1670, 996293, 1705, 1710, 1665], ["20200121", 1745, 13056705, 1670, 1835, 1660], ["20200122", 1680, 2429957, 1715, 1725, 1670], ["20200123", 1655, 1680322, 1680, 1715, 1655], ["20200128", 1760, 9220375, 1780, 1820, 1715], ["20200129", 1700, 4750517, 1710, 1820, 1680], ["20200130", 1755, 4718022, 1700, 1795, 1700], ["20200131", 1885, 8285457, 1730, 1885, 1710], ["20200203", 1745, 29375736, 2125, 2205, 1740], ["20200204", 1815, 6541605, 1745, 1880, 1695], ["20200205", 1830, 4870365, 1755, 1875, 1755], ["20200206", 1810, 1831779, 1810, 1845, 1795], ["20200207", 1890, 8149131, 1815, 1935, 1805], ["20200210", 1835, 3207434, 1890, 1915, 1810], ["20200211", 1810, 2879225, 1835, 1865, 1755], ["20200212", 1800, 1220176, 1785, 1810, 1775], ["20200213", 1835, 2368639, 1780, 1840, 1765], ["20200214", 1780, 1556784, 1835, 1835, 1780], ["20200217", 1790, 1854500, 1780, 1825, 1780], ["20200218", 1855, 8604452, 1790, 1930, 1785], ["20200219", 1940, 13400273, 1880, 1975, 1870], ["20200220", 1890, 11226932, 1930, 2040, 1865], ["20200221", 1990, 13654270, 2025, 2065, 1935], ["20200224", 2585, 59887880, 2070, 2585, 2035], ["20200225", 2085, 44093223, 2585, 2645, 2080], ["20200226", 2025, 26637361, 2190, 2345, 2000], ["20200227", 2235, 59034561, 2035, 2330, 2010], ["20200228", 2030, 91940097, 2220, 2600, 1970], ["20200302", 2040, 15286132, 1990, 2150, 1970], ["20200303", 2105, 13967195, 2005, 2120, 1905], ["20200304", 2110, 14848753, 2265, 2290, 2100], ["20200305", 2220, 17471589, 2050, 2260, 2015], ["20200306", 2265, 30478390, 2300, 2430, 2210], ["20200309", 2470, 72050042, 2435, 2695, 2365], ["20200310", 2220, 36284819, 2580, 2695, 2200], ["20200311", 2415, 52450413, 2265, 2630, 2245], ["20200312", 2485, 61479622, 2360, 2625, 2295], ["20200313", 2090, 23638096, 2300, 2500, 2020], ["20200316", 2175, 18872329, 2125, 2280, 2075], ["20200317", 1850, 14061088, 2050, 2145, 1850], ["20200318", 1685, 12041607, 1895, 1960, 1685], ["20200319", 1240, 15708037, 1695, 1770, 1185], ["20200320", 1310, 8173906, 1290, 1330, 1220], ["20200323", 1225, 5413486, 1300, 1355, 1200], ["20200324", 1440, 20044115, 1390, 1515, 1315], ["20200325", 1535, 10219879, 1655, 1660, 1490], ["20200326", 1545, 9745486, 1505, 1610, 1480], ["20200327", 1660, 15277393, 1585, 1720, 1500], ["20200330", 1670, 7783711, 1630, 1710, 1625], ["20200331", 1725, 14612831, 1675, 1790, 1625], ["20200401", 1610, 6235630, 1670, 1705, 1610], ["20200402", 1630, 4066811, 1635, 1650, 1580], ["20200403", 1670, 6281662, 1670, 1720, 1650], ["20200406", 1730, 8992547, 1685, 1750, 1665], ["20200407", 1845, 18783916, 1970, 2035, 1810], ["20200408", 1895, 6120715, 1820, 1895, 1770], ["20200409", 1880, 4718712, 1900, 1925, 1855], ["20200410", 1995, 19349426, 1980, 2060, 1890], ["20200413", 2050, 19442023, 2020, 2145, 1995], ["20200414", 2045, 10327059, 2115, 2165, 2045], ["20200416", 2050, 5607473, 1975, 2050, 1940], ["20200417", 1925, 6143213, 2020, 2025, 1915], ["20200420", 1965, 4722931, 1920, 1975, 1880], ["20200421", 2065, 76085308, 1960, 2370, 1915], ["20200422", 2000, 17847122, 2090, 2180, 1980], ["20200423", 2095, 8491328, 2035, 2115, 2035], ["20200424", 2145, 39303014, 2155, 2340, 2095], ["20200427", 2140, 6076375, 2135, 2170, 2100], ["20200428", 2115, 22327594, 2105, 2245, 2045], ["20200429", 2025, 4656479, 2095, 2135, 2010], ["20200504", 2015, 2294469, 1995, 2055, 1990], ["20200506", 2035, 2534642, 2020, 2035, 1985], ["20200507", 2035, 3036426, 2015, 2060, 2005], ["20200508", 2030, 1850988, 2065, 2065, 2025], ["20200511", 2010, 1297637, 2025, 2035, 2000], ["20200512", 2055, 6768775, 2005, 2095, 1990], ["20200513", 2035, 2526873, 2050, 2090, 2030], ["20200514", 2080, 4125407, 2070, 2100, 2030], ["20200515", 2090, 7017950, 2085, 2155, 2065], ["20200518", 2150, 6553507, 2110, 2185, 2090], ["20200519", 2085, 5271891, 2090, 2125, 2060], ["20200520", 2100, 4107044, 2110, 2135, 2075], ["20200521", 2100, 1902387, 2100, 2100, 2075], ["20200522", 2195, 16356325, 2095, 2215, 2075], ["20200525", 2140, 4999407, 2160, 2170, 2105], ["20200526", 2130, 2248200, 2125, 2160, 2115], ["20200527", 2215, 8863804, 2110, 2235, 2105], ["20200528", 2185, 29101518, 2190, 2370, 2170], ["20200529", 2195, 12446690, 2220, 2295, 2160], ["20200601", 2200, 3055833, 2220, 2240, 2180], ["20200602", 2180, 4199102, 2200, 2220, 2150], ["20200603", 2175, 3659154, 2170, 2200, 2135], ["20200604", 2205, 3134110, 2145, 2225, 2145], ["20200605", 2155, 6457217, 2205, 2210, 2145], ["20200608", 2055, 15036574, 2115, 2220, 2050], ["20200609", 2060, 4718913, 2060, 2115, 2045], ["20200610", 2060, 1972160, 2085, 2090, 2055], ["20200611", 2080, 3055917, 2060, 2115, 2050], ["20200612", 2000, 12387018, 2145, 2215, 2000], ["20200615", 2080, 12525864, 2020, 2145, 1930], ["20200616", 1990, 5770096, 1975, 2045, 1970], ["20200617", 2040, 10529372, 2050, 2130, 2020], ["20200618", 2025, 3271598, 2030, 2055, 2000], ["20200619", 1970, 4836118, 2045, 2070, 1955], ["20200622", 1975, 4774038, 2015, 2040, 1960], ["20200623", 1980, 5632939, 1970, 2075, 1950], ["20200624", 1950, 2500028, 1940, 1985, 1920], ["20200625", 1925, 2082494, 1955, 1975, 1915], ["20200626", 1840, 2859346, 1925, 1940, 1830], ["20200629", 1780, 1751394, 1840, 1850, 1775], ["20200630", 1795, 1563096, 1760, 1820, 1760], ["20200701", 1890, 4120414, 1820, 1895, 1795], ["20200702", 1840, 1711531, 1840, 1860, 1805], ["20200703", 1830, 1071733, 1850, 1850, 1820], ["20200706", 1815, 793991, 1830, 1855, 1810], ["20200707", 1845, 1389408, 1830, 1875, 1815], ["20200708", 1860, 2638191, 1885, 1910, 1855], ["20200709", 1860, 1006168, 1875, 1890, 1835], ["20200710", 1795, 1383605, 1855, 1870, 1765], ["20200713", 1780, 837274, 1795, 1805, 1775], ["20200714", 1830, 2809916, 1805, 1915, 1775], ["20200715", 1845, 1198063, 1805, 1850, 1805], ["20200716", 1840, 1061104, 1830, 1865, 1830], ["20200717", 1820, 728187, 1845, 1850, 1815], ["20200720", 1805, 821584, 1820, 1820, 1785], ["20200721", 1810, 745950, 1805, 1825, 1795], ["20200722", 1885, 5057843, 1825, 1905, 1825], ["20200723", 1885, 2497359, 1920, 1930, 1860], ["20200724", 1980, 7409085, 1925, 2015, 1865], ["20200727", 2010, 6715292, 2060, 2135, 2005], ["20200728", 2025, 7542545, 2055, 2130, 1985], ["20200729", 1970, 2771113, 2040, 2065, 1970], ["20200730", 1920, 2482986, 1980, 1995, 1920], ["20200731", 1950, 2022962, 1905, 1950, 1885], ["20200803", 1920, 878154, 1945, 1945, 1900], ["20200804", 1925, 1106416, 1905, 1960, 1900], ["20200805", 1950, 2356294, 1995, 2030, 1950], ["20200806", 1970, 3518894, 1945, 2070, 1940], ["20200807", 2020, 12718555, 1980, 2175, 1960], ["20200810", 2000, 2371415, 2020, 2065, 1985], ["20200811", 1990, 2595201, 2040, 2050, 1970], ["20200812", 1845, 3289159, 1940, 1965, 1840], ["20200813", 1875, 1072600, 1845, 1880, 1835], ["20200814", 1800, 1148190, 1875, 1875, 1800], ["20200818", 1865, 1968726, 1820, 1880, 1785], ["20200819", 1805, 1181932, 1835, 1855, 1790], ["20200820", 1710, 2201412, 1805, 1835, 1670], ["20200821", 1710, 889613, 1705, 1745, 1700], ["20200824", 1685, 788183, 1680, 1705, 1660], ["20200825", 1735, 596786, 1680, 1735, 1680], ["20200826", 1720, 507186, 1750, 1750, 1720], ["20200827", 1765, 1525433, 1730, 1815, 1720], ["20200828", 1760, 582427, 1760, 1780, 1750], ["20200831", 1770, 664473, 1775, 1790, 1750], ["20200901", 1760, 484365, 1770, 1775, 1735], ["20200902", 1755, 819170, 1750, 1770, 1700], ["20200903", 1760, 726120, 1750, 1785, 1740], ["20200904", 1745, 1033668, 1745, 1780, 1735], ["20200907", 1750, 800413, 1735, 1775, 1730], ["20200908", 1760, 753203, 1750, 1770, 1740], ["20200909", 1755, 1010758, 1770, 1790, 1750], ["20200910", 1750, 589935, 1755, 1785, 1740], ["20200911", 1750, 651213, 1745, 1760, 1730], ["20200914", 1780, 665838, 1755, 1780, 1745], ["20200915", 1770, 553119, 1790, 1790, 1760], ["20200916", 1760, 892570, 1760, 1785, 1755], ["20200917", 1715, 761346, 1765, 1775, 1710], ["20200918", 1700, 661188, 1720, 1735, 1690], ["20200921", 1650, 877069, 1695, 1705, 1650], ["20200922", 1555, 1304495, 1650, 1655, 1540], ["20200923", 1575, 697067, 1550, 1600, 1525], ["20200924", 1510, 906617, 1550, 1565, 1470], ["20200925", 1485, 535102, 1515, 1545, 1485], ["20200928", 1530, 530484, 1490, 1545, 1490], ["20200929", 1570, 503191, 1545, 1600, 1540], ["20201005", 1580, 349337, 1575, 1595, 1560], ["20201006", 1580, 864327, 1585, 1620, 1575], ["20201007", 1620, 1200807, 1580, 1695, 1565], ["20201008", 1615, 554333, 1620, 1645, 1600], ["20201012", 1600, 307015, 1625, 1630, 1595], ["20201013", 1595, 380204, 1605, 1620, 1590], ["20201014", 1590, 246804, 1610, 1610, 1580], ["20201015", 1540, 699261, 1575, 1595, 1520], ["20201016", 1560, 1144073, 1540, 1590, 1520], ["20201019", 1555, 350553, 1560, 1575, 1545], ["20201020", 1515, 499849, 1540, 1545, 1500], ["20201021", 1530, 200642, 1520, 1535, 1510], ["20201022", 1515, 551311, 1520, 1555, 1510], ["20201023", 1510, 363804, 1520, 1540, 1505], ["20201026", 1450, 582001, 1500, 1510, 1450], ["20201027", 1410, 637918, 1435, 1445, 1405], ["20201028", 1465, 574452, 1400, 1470, 1400], ["20201029", 1465, 752186, 1420, 1485, 1420], ["20201030", 1435, 452468, 1480, 1485, 1425], ["20201102", 1325, 3971100, 1400, 1420, 1240], ["20201103", 1495, 13300645, 1330, 1635, 1330], ["20201104", 1515, 6062162, 1505, 1590, 1455], ["20201105", 1495, 1626666, 1540, 1575, 1485], ["20201106", 1515, 2715224, 1530, 1590, 1515], ["20201109", 1525, 1019546, 1520, 1535, 1490], ["20201110", 1495, 982551, 1490, 1515, 1485], ["20201111", 1470, 1067986, 1485, 1500, 1455], ["20201112", 1505, 939482, 1470, 1520, 1460], ["20201113", 1490, 781706, 1510, 1540, 1485], ["20201116", 1495, 593958, 1480, 1495, 1475], ["20201117", 1470, 441812, 1480, 1495, 1465], ["20201118", 1455, 616267, 1475, 1475, 1445], ["20201119", 1455, 438426, 1440, 1465, 1440], ["20201120", 1490, 1184960, 1465, 1525, 1460], ["20201123", 1500, 503850, 1490, 1520, 1490], ["20201124", 1505, 790747, 1520, 1520, 1490], ["20201125", 1490, 802430, 1500, 1520, 1485], ["20201126", 1495, 352474, 1505, 1505, 1485], ["20201127", 1485, 363408, 1485, 1500, 1480], ["20201130", 1485, 487931, 1495, 1510, 1470], ["20201201", 1485, 316587, 1480, 1500, 1480], ["20201202", 1535, 1092921, 1480, 1535, 1475], ["20201203", 1530, 606863, 1545, 1545, 1510], ["20201204", 1495, 487835, 1530, 1530, 1485], ["20201207", 1475, 418851, 1500, 1500, 1465], ["20201208", 1480, 440881, 1475, 1510, 1470], ["20201209", 1480, 334393, 1480, 1500, 1470], ["20201210", 1465, 467697, 1480, 1490, 1460], ["20201211", 1490, 528862, 1465, 1495, 1465], ["20201214", 1470, 415032, 1490, 1490, 1465], ["20201215", 1455, 356975, 1475, 1480, 1450], ["20201216", 1440, 345537, 1455, 1465, 1430], ["20201217", 1460, 416817, 1440, 1475, 1440], ["20201218", 1525, 1222622, 1465, 1530, 1460], ["20201221", 1475, 522230, 1515, 1520, 1465], ["20201222", 1590, 7379294, 1470, 1620, 1470], ["20201223", 1535, 4003958, 1570, 1590, 1515], ["20201224", 1520, 1396047, 1585, 1585, 1505], ["20201228", 1470, 1038950, 1520, 1520, 1460], ["20201229", 1480, 555659, 1450, 1490, 1450], ["20201230", 1505, 469286, 1475, 1515, 1475], ["20210104", 1530, 605580, 1515, 1545, 1500], ["20210105", 1520, 767273, 1550, 1575, 1515], ["20210106", 1600, 2833428, 1540, 1615, 1525], ["20210107", 1570, 1418108, 1585, 1585, 1540], ["20210108", 1545, 885254, 1560, 1590, 1515], ["20210111", 1655, 36310864, 1545, 1810, 1500], ["20210112", 1645, 13103238, 1635, 1750, 1600], ["20210113", 1615, 2758664, 1635, 1675, 1615], ["20210114", 1590, 1569725, 1620, 1660, 1575], ["20210115", 1705, 13108051, 1575, 1735, 1565], ["20210118", 1710, 10182050, 1690, 1780, 1645], ["20210119", 1765, 6153401, 1695, 1780, 1670], ["20210120", 1725, 3166719, 1735, 1780, 1715], ["20210121", 1680, 2416650, 1755, 1755, 1665], ["20210122", 1635, 2106759, 1685, 1720, 1635], ["20210125", 1660, 1422132, 1640, 1675, 1620], ["20210126", 1700, 3346368, 1675, 1735, 1660], ["20210127", 1675, 1448663, 1695, 1720, 1665], ["20210128", 1715, 27632915, 1700, 1865, 1685], ["20210129", 1740, 31240875, 1670, 1860, 1625], ["20210201", 1675, 8134433, 1750, 1810, 1675], ["20210202", 1790, 29356914, 1750, 1920, 1740], ["20210203", 1770, 8278820, 1750, 1845, 1735], ["20210204", 1820, 11196721, 1785, 1865, 1770], ["20210205", 1745, 4250558, 1800, 1810, 1725], ["20210208", 1675, 2012998, 1745, 1755, 1665], ["20210209", 1640, 1386071, 1650, 1680, 1640], ["20210210", 1660, 1736933, 1635, 1700, 1625], ["20210215", 1660, 812105, 1660, 1680, 1640], ["20210216", 1615, 2057870, 1625, 1660, 1605], ["20210217", 1665, 2263793, 1640, 1680, 1620], ["20210218", 1645, 1244458, 1670, 1685, 1630], ["20210219", 1640, 4338867, 1630, 1745, 1610], ["20210222", 1645, 893799, 1630, 1660, 1625], ["20210223", 1640, 2877200, 1670, 1740, 1640], ["20210224", 1710, 6353673, 1630, 1750, 1615], ["20210225", 1655, 2024883, 1655, 1675, 1635], ["20210226", 1585, 5234453, 1705, 1735, 1585], ["20210302", 1540, 1397447, 1570, 1580, 1530], ["20210303", 1520, 1179133, 1535, 1555, 1500], ["20210304", 1490, 879497, 1495, 1530, 1470], ["20210305", 1480, 915981, 1490, 1525, 1470], ["20210308", 1485, 431485, 1480, 1500, 1470], ["20210309", 1435, 830231, 1475, 1480, 1425], ["20210310", 1455, 648538, 1445, 1480, 1435], ["20210311", 1450, 374900, 1455, 1485, 1440], ["20210312", 1470, 409627, 1460, 1485, 1450], ["20210315", 1505, 495264, 1470, 1525, 1470], ["20210316", 1490, 426844, 1515, 1515, 1475], ["20210317", 1500, 349002, 1500, 1515, 1485], ["20210318", 1495, 361880, 1490, 1515, 1480], ["20210319", 1470, 478029, 1500, 1510, 1465], ["20210322", 1460, 368791, 1460, 1475, 1445], ["20210323", 1435, 760976, 1455, 1465, 1415], ["20210324", 1370, 1215584, 1430, 1435, 1370], ["20210325", 1380, 410342, 1385, 1405, 1370], ["20210326", 1380, 335494, 1365, 1390, 1365], ["20210329", 1375, 365152, 1390, 1415, 1375], ["20210330", 1375, 264331, 1390, 1390, 1370], ["20210331", 1365, 369366, 1380, 1380, 1355], ["20210401", 1380, 360085, 1365, 1400, 1360], ["20210402", 1385, 325995, 1385, 1395, 1365], ["20210405", 1400, 334157, 1385, 1405, 1385], ["20210406", 1395, 273894, 1390, 1400, 1385], ["20210407", 1385, 263031, 1395, 1400, 1375], ["20210408", 1395, 261653, 1390, 1395, 1370], ["20210409", 1415, 488797, 1395, 1430, 1390], ["20210412", 1430, 296025, 1420, 1435, 1410], ["20210413", 1435, 402645, 1430, 1445, 1420], ["20210414", 1445, 412825, 1430, 1445, 1420], ["20210415", 1440, 422889, 1455, 1460, 1430], ["20210416", 1420, 440617, 1430, 1440, 1415], ["20210419", 1430, 333571, 1420, 1435, 1410], ["20210420", 1430, 330248, 1430, 1440, 1415], ["20210421", 1430, 755007, 1430, 1465, 1425], ["20210422", 1420, 347421, 1430, 1435, 1415], ["20210423", 1430, 455987, 1415, 1445, 1400], ["20210426", 1430, 313438, 1445, 1450, 1415], ["20210427", 1410, 571595, 1420, 1430, 1400], ["20210428", 1455, 697627, 1410, 1455, 1405], ["20210429", 1410, 641643, 1435, 1440, 1410], ["20210430", 1390, 465592, 1410, 1425, 1385], ["20210503", 1440, 1218792, 1375, 1460, 1375], ["20210504", 1420, 719999, 1430, 1435, 1400], ["20210506", 1400, 368713, 1405, 1420, 1395], ["20210507", 1415, 537354, 1410, 1440, 1395], ["20210510", 1420, 386179, 1410, 1435, 1405], ["20210511", 1480, 2063592, 1420, 1485, 1420], ["20210512", 1455, 1238867, 1490, 1495, 1435], ["20210513", 1540, 23009298, 1455, 1615, 1450], ["20210514", 1530, 2383862, 1510, 1530, 1485], ["20210517", 1505, 1824358, 1515, 1520, 1490], ["20210518", 1500, 1282116, 1495, 1515, 1475], ["20210520", 1630, 47720407, 1600, 1765, 1590], ["20210521", 1640, 5190617, 1600, 1660, 1575], ["20210524", 1665, 8455779, 1625, 1715, 1625], ["20210525", 1610, 3336138, 1620, 1635, 1570], ["20210526", 1630, 2656194, 1620, 1655, 1605], ["20210527", 1630, 1443576, 1625, 1635, 1595], ["20210528", 1640, 1140278, 1605, 1640, 1605], ["20210531", 1635, 1555990, 1650, 1670, 1615], ["20210601", 1620, 1340340, 1645, 1650, 1600], ["20210602", 1590, 1593494, 1625, 1625, 1565], ["20210603", 1605, 933494, 1600, 1615, 1585], ["20210604", 1640, 1641187, 1605, 1640, 1600], ["20210607", 1590, 1398151, 1640, 1640, 1575], ["20210608", 1630, 1432495, 1590, 1645, 1575], ["20210609", 1650, 2562099, 1635, 1675, 1615], ["20210610", 1605, 1162892, 1650, 1650, 1605], ["20210611", 1590, 857595, 1600, 1635, 1575], ["20210614", 1605, 543781, 1590, 1615, 1580], ["20210615", 1620, 840289, 1605, 1620, 1585], ["20210616", 1590, 853440, 1615, 1615, 1585], ["20210617", 1590, 682854, 1585, 1615, 1580], ["20210618", 1560, 960649, 1580, 1585, 1550], ["20210621", 1565, 633129, 1555, 1590, 1550], ["20210622", 1560, 330911, 1570, 1575, 1550], ["20210623", 1525, 716603, 1555, 1560, 1515], ["20210624", 1545, 333442, 1525, 1545, 1510], ["20210625", 1535, 422120, 1540, 1555, 1515], ["20210628", 1555, 350040, 1545, 1565, 1535], ["20210629", 1555, 324738, 1550, 1580, 1550], ["20210630", 1550, 362519, 1565, 1565, 1540], ["20210701", 1570, 1679041, 1555, 1605, 1525], ["20210702", 1555, 507944, 1565, 1570, 1545], ["20210705", 1565, 469612, 1555, 1585, 1550], ["20210706", 1605, 993221, 1575, 1615, 1565], ["20210707", 1595, 487774, 1605, 1610, 1590], ["20210708", 1545, 777657, 1590, 1600, 1540], ["20210709", 1600, 2040632, 1545, 1620, 1545], ["20210712", 1615, 1518069, 1600, 1630, 1585], ["20210713", 1610, 697603, 1620, 1625, 1590], ["20210714", 1590, 1183886, 1610, 1645, 1585], ["20210715", 1620, 766507, 1600, 1625, 1585], ["20210716", 1620, 1029727, 1615, 1645, 1605], ["20210719", 1550, 1516132, 1615, 1620, 1525], ["20210720", 1605, 2390622, 1540, 1625, 1530], ["20210721", 1600, 1492154, 1590, 1635, 1575], ["20210722", 1600, 550500, 1610, 1620, 1590], ["20210723", 1565, 867306, 1595, 1605, 1555], ["20210726", 1550, 402552, 1565, 1585, 1550], ["20210727", 1550, 362985, 1545, 1560, 1530], ["20210728", 1595, 883208, 1550, 1595, 1535], ["20210729", 1565, 452620, 1590, 1595, 1555], ["20210730", 1585, 1360271, 1565, 1615, 1555], ["20210802", 1595, 478366, 1570, 1605, 1560], ["20210803", 1575, 589105, 1595, 1610, 1565], ["20210804", 1565, 281292, 1575, 1580, 1555], ["20210805", 1550, 528286, 1570, 1570, 1550], ["20210806", 1535, 465125, 1550, 1560, 1535], ["20210809", 1510, 611836, 1530, 1545, 1490], ["20210810", 1465, 922250, 1505, 1505, 1440], ["20210811", 1465, 322527, 1465, 1490, 1455], ["20210812", 1470, 226550, 1470, 1475, 1450], ["20210813", 1445, 594824, 1480, 1480, 1400], ["20210817", 1405, 674152, 1445, 1445, 1385], ["20210818", 1420, 495773, 1400, 1450, 1385], ["20210819", 1350, 603321, 1420, 1425, 1345], ["20210820", 1315, 724510, 1370, 1375, 1275], ["20210823", 1330, 484188, 1310, 1335, 1280], ["20210824", 1370, 303910, 1335, 1385, 1335], ["20210825", 1375, 165041, 1370, 1395, 1355], ["20210826", 1370, 162067, 1370, 1385, 1360], ["20210827", 1375, 247666, 1375, 1400, 1350], ["20210830", 1395, 332860, 1400, 1405, 1370], ["20210831", 1395, 120756, 1400, 1400, 1375], ["20210901", 1390, 381558, 1385, 1395, 1365], ["20210902", 1405, 282227, 1390, 1405, 1385], ["20210903", 1400, 249221, 1400, 1415, 1385], ["20210906", 1370, 583520, 1395, 1400, 1345], ["20210907", 1370, 231599, 1360, 1375, 1350], ["20210908", 1365, 236700, 1370, 1380, 1350], ["20210909", 1370, 237253, 1355, 1385, 1355], ["20210910", 1380, 361790, 1365, 1395, 1350], ["20210913", 1365, 329292, 1380, 1390, 1350], ["20210914", 1360, 193932, 1355, 1375, 1350], ["20210915", 1365, 238323, 1365, 1380, 1350], ["20210916", 1360, 153410, 1365, 1370, 1340], ["20210917", 1335, 207148, 1350, 1355, 1325], ["20210923", 1330, 227081, 1330, 1335, 1310], ["20210924", 1335, 182014, 1325, 1340, 1310], ["20210927", 1365, 269303, 1335, 1365, 1325], ["20210928", 1330, 242342, 1360, 1365, 1300], ["20210929", 1330, 2826849, 1305, 1435, 1265], ["20210930", 1325, 307333, 1330, 1335, 1300], ["20211001", 1345, 698809, 1330, 1360, 1310], ["20211005", 1375, 2310670, 1340, 1450, 1330], ["20211006", 1395, 3272150, 1375, 1475, 1365], ["20211007", 1415, 816674, 1395, 1425, 1350], ["20211008", 1390, 567173, 1415, 1415, 1380], ["20211012", 1340, 618098, 1400, 1400, 1335], ["20211013", 1345, 259339, 1330, 1360, 1325], ["20211014", 1365, 423742, 1360, 1390, 1345], ["20211015", 1380, 305128, 1385, 1395, 1345], ["20211018", 1440, 1027056, 1405, 1445, 1385], ["20211019", 1405, 454403, 1430, 1460, 1405], ["20211020", 1475, 792554, 1415, 1475, 1415], ["20211021", 1415, 717672, 1470, 1470, 1405], ["20211022", 1400, 510840, 1415, 1430, 1375], ["20211025", 1430, 382174, 1400, 1430, 1395], ["20211026", 1440, 271609, 1425, 1440, 1415], ["20211027", 1430, 439157, 1450, 1450, 1395], ["20211028", 1410, 264362, 1445, 1445, 1400], ["20211029", 1405, 277340, 1400, 1420, 1390], ["20211101", 1425, 376614, 1410, 1425, 1400], ["20211102", 1430, 409913, 1440, 1450, 1410], ["20211103", 1420, 265859, 1430, 1435, 1395], ["20211104", 1390, 392246, 1420, 1425, 1385], ["20211105", 1365, 259585, 1390, 1415, 1365], ["20211108", 1380, 265211, 1365, 1390, 1340], ["20211109", 1380, 325851, 1380, 1400, 1355], ["20211110", 1370, 346212, 1360, 1385, 1355], ["20211111", 1360, 308851, 1360, 1395, 1360], ["20211112", 1390, 242127, 1360, 1390, 1360], ["20211115", 1400, 288404, 1410, 1410, 1390], ["20211116", 1440, 480828, 1400, 1440, 1385], ["20211117", 1405, 355670, 1440, 1445, 1405], ["20211118", 1435, 628551, 1400, 1455, 1385], ["20211119", 1450, 316047, 1435, 1450, 1415], ["20211122", 1405, 396732, 1440, 1455, 1400], ["20211123", 1390, 236372, 1405, 1405, 1380], ["20211124", 1385, 212768, 1380, 1400, 1375], ["20211125", 1340, 328155, 1390, 1395, 1340], ["20211126", 1330, 395029, 1345, 1390, 1295], ["20211129", 1275, 855721, 1330, 1340, 1270], ["20211130", 1200, 625434, 1280, 1290, 1180], ["20211201", 1235, 243677, 1195, 1240, 1185], ["20211202", 1250, 205637, 1200, 1250, 1200], ["20211203", 1270, 128254, 1245, 1275, 1240], ["20211206", 1295, 171469, 1270, 1305, 1255], ["20211207", 1280, 165324, 1295, 1310, 1265], ["20211208", 1305, 377808, 1290, 1305, 1270], ["20211209", 1295, 241469, 1310, 1310, 1290], ["20211210", 1260, 342874, 1295, 1295, 1255], ["20211213", 1270, 272290, 1270, 1285, 1265], ["20211214", 1260, 182268, 1270, 1275, 1250], ["20211215", 1245, 137366, 1260, 1275, 1245], ["20211216", 1245, 124185, 1255, 1270, 1240], ["20211217", 1255, 69401, 1245, 1255, 1230], ["20211220", 1265, 358813, 1240, 1290, 1235], ["20211221", 1260, 231886, 1270, 1275, 1245], ["20211222", 1255, 218546, 1260, 1270, 1240], ["20211223", 1285, 609266, 1260, 1315, 1235], ["20211224", 1280, 139354, 1310, 1310, 1270], ["20211227", 1290, 166510, 1285, 1295, 1275], ["20211228", 1280, 132845, 1285, 1305, 1275], ["20211229", 1290, 96791, 1280, 1300, 1260], ["20211230", 1290, 69524, 1290, 1300, 1280], ["20220103", 1310, 192619, 1290, 1310, 1285], ["20220104", 1300, 189203, 1315, 1325, 1285], ["20220105", 1270, 205766, 1295, 1300, 1270], ["20220106", 1295, 489088, 1280, 1320, 1280], ["20220107", 1300, 217198, 1305, 1305, 1250], ["20220110", 1285, 183956, 1305, 1310, 1270], ["20220111", 1260, 216169, 1285, 1290, 1245], ["20220112", 1265, 146576, 1255, 1275, 1250], ["20220113", 1265, 69193, 1270, 1280, 1255], ["20220114", 1290, 314812, 1250, 1315, 1250], ["20220117", 1275, 183549, 1280, 1290, 1260], ["20220118", 1245, 263490, 1260, 1285, 1245], ["20220119", 1210, 423284, 1240, 1265, 1195], ["20220120", 1300, 5007484, 1235, 1380, 1225], ["20220121", 1340, 1691705, 1300, 1370, 1300], ["20220124", 1300, 1301147, 1340, 1370, 1255], ["20220125", 1405, 42312050, 1305, 1580, 1235], ["20220126", 1350, 13340691, 1390, 1480, 1345], ["20220127", 1410, 44430950, 1335, 1525, 1305], ["20220128", 1310, 6673483, 1375, 1395, 1300], ["20220203", 1375, 4318239, 1325, 1405, 1310], ["20220204", 1410, 3891303, 1375, 1440, 1370], ["20220207", 1400, 1848111, 1405, 1435, 1390], ["20220208", 1470, 6910120, 1415, 1495, 1370], ["20220209", 1450, 1969662, 1440, 1460, 1415], ["20220210", 1415, 2249848, 1450, 1485, 1400], ["20220211", 1475, 7168776, 1405, 1520, 1405], ["20220214", 1505, 25113734, 1505, 1635, 1485], ["20220215", 1515, 17085861, 1560, 1595, 1405], ["20220216", 1400, 4882363, 1380, 1420, 1320], ["20220217", 1470, 7258155, 1405, 1515, 1380], ["20220218", 1490, 14994040, 1595, 1625, 1480], ["20220221", 1485, 15992968, 1550, 1635, 1480], ["20220222", 1560, 15300993, 1585, 1615, 1510], ["20220223", 1475, 6559417, 1520, 1535, 1440], ["20220224", 1660, 57249423, 1510, 1695, 1505], ["20220225", 1525, 14517333, 1500, 1585, 1480], ["20220228", 1490, 3433206, 1525, 1540, 1475], ["20220302", 1495, 2835129, 1525, 1545, 1485], ["20220303", 1440, 2687674, 1495, 1505, 1430], ["20220304", 1445, 1744186, 1445, 1480, 1440], ["20220307", 1500, 3956024, 1485, 1520, 1465], ["20220308", 1435, 4086520, 1535, 1545, 1420], ["20220310", 1425, 1222426, 1390, 1440, 1390], ["20220311", 1400, 1342890, 1425, 1435, 1380], ["20220314", 1410, 2757912, 1395, 1485, 1370], ["20220315", 1395, 684279, 1425, 1425, 1390], ["20220316", 1390, 836757, 1390, 1410, 1365], ["20220317", 1410, 674051, 1385, 1415, 1370], ["20220318", 1425, 601511, 1405, 1430, 1400], ["20220321", 1450, 834572, 1430, 1455, 1420], ["20220322", 1460, 714458, 1450, 1470, 1430], ["20220323", 1475, 1140442, 1460, 1490, 1445], ["20220324", 1475, 1081646, 1490, 1510, 1465], ["20220325", 1495, 1119899, 1480, 1510, 1475], ["20220328", 1470, 760539, 1500, 1500, 1455], ["20220329", 1455, 664253, 1460, 1485, 1440], ["20220330", 1480, 735547, 1470, 1495, 1455], ["20220331", 1490, 596842, 1485, 1495, 1465], ["20220401", 1495, 635974, 1490, 1510, 1480], ["20220404", 1495, 671631, 1480, 1495, 1460], ["20220405", 1500, 775905, 1490, 1510, 1485], ["20220406", 1490, 595905, 1500, 1515, 1470], ["20220407", 1485, 1040806, 1485, 1515, 1460], ["20220408", 1495, 658831, 1480, 1500, 1470], ["20220411", 1470, 674384, 1500, 1500, 1440], ["20220412", 1520, 5709837, 1450, 1560, 1450], ["20220413", 1490, 1119584, 1510, 1530, 1475], ["20220414", 1510, 614551, 1495, 1515, 1480], ["20220415", 1485, 425618, 1495, 1505, 1485], ["20220418", 1480, 651564, 1490, 1510, 1470], ["20220419", 1545, 2348627, 1480, 1550, 1475], ["20220420", 1540, 767058, 1535, 1545, 1520], ["20220421", 1550, 790586, 1540, 1560, 1520], ["20220422", 1505, 2651947, 1540, 1615, 1480], ["20220425", 1480, 715912, 1475, 1505, 1465], ["20220426", 1475, 721841, 1480, 1500, 1475], ["20220427", 1535, 2461153, 1455, 1555, 1445], ["20220428", 1495, 893477, 1520, 1545, 1485], ["20220429", 1505, 509857, 1500, 1515, 1480], ["20220502", 1540, 792275, 1505, 1545, 1485], ["20220503", 1565, 1282310, 1530, 1565, 1525], ["20220504", 1530, 695343, 1560, 1565, 1520], ["20220506", 1545, 666127, 1520, 1555, 1505], ["20220509", 1485, 1806207, 1540, 1580, 1465], ["20220510", 1440, 1241323, 1455, 1470, 1400], ["20220511", 1415, 872599, 1440, 1455, 1400], ["20220512", 1335, 1325333, 1410, 1415, 1305], ["20220513", 1330, 490906, 1335, 1350, 1315], ["20220516", 1360, 475407, 1335, 1375, 1335], ["20220517", 1470, 5320596, 1365, 1535, 1365], ["20220518", 1440, 442314, 1460, 1485, 1435], ["20220519", 1430, 861862, 1410, 1475, 1400], ["20220520", 1440, 454575, 1440, 1475, 1435], ["20220523", 1440, 255790, 1450, 1470, 1440], ["20220524", 1380, 1117218, 1415, 1475, 1370], ["20220525", 1370, 435199, 1380, 1390, 1350], ["20220526", 1360, 376084, 1365, 1385, 1350], ["20220527", 1360, 215342, 1365, 1380, 1355], ["20220530", 1385, 150235, 1360, 1390, 1345], ["20220531", 1385, 297719, 1380, 1400, 1370], ["20220602", 1365, 227865, 1380, 1385, 1360], ["20220603", 1370, 299122, 1385, 1390, 1365], ["20220607", 1340, 322442, 1380, 1380, 1335], ["20220608", 1365, 149133, 1340, 1365, 1340], ["20220609", 1335, 357514, 1355, 1365, 1315], ["20220610", 1320, 169041, 1320, 1335, 1315], ["20220613", 1400, 10949870, 1370, 1475, 1360], ["20220614", 1295, 5230337, 1385, 1450, 1290], ["20220615", 1225, 2100081, 1295, 1310, 1200], ["20220616", 1230, 1164394, 1250, 1265, 1220], ["20220617", 1250, 1395434, 1265, 1295, 1235], ["20220620", 1155, 1235979, 1245, 1250, 1145], ["20220621", 1170, 643844, 1155, 1185, 1135], ["20220622", 1105, 3562922, 1190, 1300, 1085], ["20220623", 1050, 969831, 1105, 1120, 1030], ["20220624", 1110, 678874, 1025, 1120, 1025], ["20220627", 1200, 2658145, 1210, 1270, 1145], ["20220628", 1190, 629465, 1200, 1215, 1180], ["20220629", 1200, 509716, 1190, 1200, 1170], ["20220630", 1145, 787941, 1200, 1200, 1130], ["20220701", 1095, 618827, 1130, 1145, 1075], ["20220704", 1090, 830374, 1095, 1175, 1055], ["20220705", 1135, 378615, 1090, 1135, 1090], ["20220706", 1135, 312634, 1130, 1145, 1110], ["20220707", 1150, 320310, 1130, 1160, 1130], ["20220708", 1150, 447283, 1160, 1175, 1145], ["20220711", 1155, 332299, 1155, 1165, 1145], ["20220712", 1120, 252314, 1155, 1160, 1110], ["20220713", 1120, 270397, 1120, 1140, 1110], ["20220714", 1135, 161866, 1125, 1135, 1105], ["20220715", 1110, 364471, 1130, 1145, 1080], ["20220718", 1140, 295682, 1115, 1150, 1110], ["20220719", 1150, 280693, 1130, 1155, 1130], ["20220720", 1170, 501390, 1160, 1185, 1155], ["20220721", 1185, 417655, 1170, 1195, 1160], ["20220722", 1160, 301982, 1190, 1190, 1155], ["20220725", 1170, 219113, 1155, 1170, 1130], ["20220726", 1165, 175199, 1155, 1175, 1155], ["20220727", 1160, 232701, 1160, 1175, 1150], ["20220728", 1160, 188976, 1170, 1175, 1155], ["20220729", 1175, 405465, 1170, 1195, 1165], ["20220801", 1175, 252783, 1200, 1200, 1165], ["20220802", 1190, 325104, 1180, 1190, 1160], ["20220803", 1195, 496148, 1190, 1205, 1180], ["20220804", 1195, 446200, 1200, 1215, 1180], ["20220805", 1195, 226563, 1195, 1205, 1185], ["20220808", 1205, 208961, 1200, 1205, 1190], ["20220809", 1195, 226539, 1195, 1205, 1180], ["20220810", 1165, 429168, 1185, 1190, 1160], ["20220811", 1195, 350676, 1175, 1200, 1165], ["20220812", 1210, 459793, 1200, 1215, 1190], ["20220816", 1205, 329433, 1210, 1225, 1200], ["20220817", 1190, 291020, 1195, 1200, 1175], ["20220818", 1195, 227599, 1180, 1200, 1170], ["20220819", 1190, 121448, 1195, 1195, 1175], ["20220822", 1160, 266827, 1175, 1175, 1150], ["20220823", 1145, 310593, 1150, 1160, 1140], ["20220824", 1185, 749512, 1135, 1215, 1135], ["20220825", 1190, 267315, 1190, 1205, 1185], ["20220826", 1185, 427301, 1185, 1205, 1180], ["20220829", 1145, 235542, 1140, 1160, 1125], ["20220830", 1130, 536670, 1160, 1165, 1115], ["20220831", 1130, 197596, 1115, 1135, 1115], ["20220901", 1105, 2363824, 1125, 1225, 1085], ["20220902", 1080, 481811, 1100, 1110, 1075], ["20220905", 1070, 449626, 1070, 1085, 1055], ["20220906", 1085, 192299, 1070, 1100, 1065], ["20220907", 1035, 469308, 1095, 1095, 1030], ["20220908", 1025, 437148, 1045, 1055, 1010], ["20220913", 1060, 327556, 1030, 1080, 1030], ["20220914", 1060, 364874, 1020, 1065, 1020], ["20220915", 1045, 224204, 1060, 1070, 1045], ["20220916", 1030, 214089, 1035, 1045, 1015], ["20220919", 1005, 316272, 1020, 1035, 1000], ["20220920", 1020, 229607, 1015, 1025, 1005], ["20220921", 1025, 227315, 1020, 1035, 1010], ["20220922", 1020, 225445, 1000, 1025, 998], ["20220923", 985, 347376, 1015, 1020, 978], ["20220926", 915, 374905, 961, 983, 912], ["20220927", 919, 305151, 913, 934, 898], ["20220928", 884, 529252, 909, 936, 871], ["20220929", 878, 219827, 896, 910, 878], ["20220930", 876, 447479, 850, 878, 835], ["20221004", 901, 178522, 899, 903, 885], ["20221005", 884, 213535, 907, 919, 875], ["20221006", 898, 234348, 888, 899, 883], ["20221007", 894, 169796, 897, 901, 887], ["20221011", 850, 333035, 885, 885, 835], ["20221012", 846, 378421, 840, 853, 815], ["20221013", 798, 282361, 831, 839, 796], ["20221014", 815, 218708, 801, 825, 800], ["20221017", 829, 214847, 814, 835, 796], ["20221018", 847, 238242, 843, 868, 829], ["20221019", 847, 125910, 852, 855, 838], ["20221020", 851, 270757, 846, 853, 839], ["20221021", 844, 97067, 845, 851, 832], ["20221024", 834, 202457, 843, 859, 834], ["20221025", 821, 144050, 838, 845, 821], ["20221026", 800, 327492, 832, 832, 798], ["20221027", 805, 172297, 811, 817, 802], ["20221028", 807, 137528, 812, 814, 801], ["20221031", 802, 147532, 807, 809, 796], ["20221101", 811, 157814, 803, 816, 798], ["20221102", 892, 32621151, 811, 1030, 806], ["20221103", 874, 4290792, 879, 917, 848], ["20221104", 868, 1455150, 870, 884, 845], ["20221107", 895, 6805006, 933, 990, 891], ["20221108", 901, 3317407, 903, 955, 895], ["20221109", 901, 823478, 917, 919, 900], ["20221110", 905, 837194, 893, 915, 869], ["20221111", 914, 758362, 922, 931, 902], ["20221114", 915, 638477, 915, 919, 905], ["20221115", 901, 511458, 914, 914, 900], ["20221116", 907, 873368, 907, 926, 896], ["20221117", 907, 314617, 908, 908, 900], ["20221118", 902, 372403, 899, 912, 899], ["20221121", 880, 473951, 900, 905, 872], ["20221122", 874, 192780, 877, 886, 871], ["20221123", 884, 300457, 880, 891, 879], ["20221124", 918, 629461, 886, 930, 886], ["20221125", 914, 648515, 918, 934, 904], ["20221128", 907, 250439, 913, 915, 900], ["20221129", 913, 180615, 900, 913, 898], ["20221130", 923, 297274, 909, 926, 901], ["20221201", 928, 395080, 924, 931, 910], ["20221202", 938, 1492614, 937, 972, 931], ["20221205", 947, 560644, 935, 947, 929], ["20221206", 913, 657342, 937, 941, 903], ["20221207", 905, 530803, 900, 918, 878], ["20221208", 903, 265010, 901, 908, 886], ["20221209", 903, 224544, 901, 911, 897], ["20221212", 919, 376678, 912, 931, 903], ["20221213", 905, 285966, 911, 955, 902], ["20221214", 921, 235310, 904, 927, 904], ["20221215", 931, 349902, 940, 947, 919], ["20221216", 921, 343261, 921, 946, 905], ["20221219", 913, 124307, 917, 921, 908], ["20221220", 897, 230355, 912, 912, 893], ["20221221", 900, 150693, 900, 910, 894], ["20221222", 913, 414381, 901, 931, 901], ["20221223", 1100, 43131699, 915, 1180, 902], ["20221226", 1130, 34203373, 1065, 1210, 1060], ["20221227", 1090, 7380877, 1135, 1180, 1080], ["20221228", 1090, 15273797, 1100, 1175, 1055], ["20221229", 1030, 2806194, 1085, 1085, 1010], ["20230102", 1105, 14101685, 1030, 1135, 1020], ["20230103", 1120, 17815122, 1095, 1200, 1070], ["20230104", 1265, 41625139, 1215, 1365, 1195], ["20230105", 1270, 12573877, 1255, 1335, 1250], ["20230106", 1280, 4839232, 1260, 1300, 1210], ["20230109", 1275, 2392256, 1270, 1285, 1230], ["20230110", 1270, 14731012, 1260, 1370, 1240], ["20230111", 1380, 46748737, 1305, 1480, 1280], ["20230112", 1355, 7337474, 1370, 1425, 1350], ["20230113", 1330, 4186093, 1365, 1415, 1315], ["20230116", 1335, 2425074, 1355, 1380, 1325], ["20230117", 1325, 2232717, 1340, 1340, 1280], ["20230118", 1245, 2178350, 1310, 1315, 1245], ["20230119", 1240, 14835343, 1355, 1410, 1230], ["20230120", 1270, 4321392, 1275, 1320, 1255], ["20230125", 1295, 1816257, 1280, 1298, 1239], ["20230126", 1276, 2029606, 1320, 1320, 1261], ["20230127", 1322, 13302641, 1291, 1390, 1291], ["20230130", 1307, 1550186, 1322, 1330, 1288], ["20230131", 1268, 1801540, 1323, 1324, 1264], ["20230201", 1274, 3688293, 1264, 1354, 1260], ["20230202", 1321, 2447655, 1306, 1323, 1271], ["20230203", 1257, 2114046, 1285, 1290, 1255], ["20230206", 1220, 1019127, 1225, 1237, 1211], ["20230207", 1205, 790438, 1222, 1236, 1203], ["20230208", 1215, 731530, 1210, 1231, 1200], ["20230209", 1209, 760860, 1221, 1226, 1203], ["20230210", 1185, 1077710, 1180, 1194, 1156], ["20230213", 1179, 812064, 1195, 1208, 1140], ["20230214", 1190, 452491, 1165, 1198, 1165], ["20230215", 1135, 3298601, 1185, 1280, 1133], ["20230216", 1140, 479331, 1136, 1147, 1131], ["20230217", 1164, 6000733, 1140, 1253, 1129], ["20230220", 1180, 623809, 1165, 1185, 1163], ["20230221", 1175, 528900, 1180, 1189, 1109], ["20230222", 1236, 6436770, 1185, 1275, 1171], ["20230223", 1200, 1022998, 1230, 1238, 1194], ["20230224", 1174, 815588, 1190, 1191, 1157], ["20230227", 1192, 621452, 1164, 1197, 1163], ["20230228", 1196, 315579, 1190, 1198, 1180], ["20230302", 1198, 540345, 1218, 1228, 1186], ["20230303", 1193, 399882, 1194, 1215, 1193], ["20230306", 1174, 390566, 1200, 1200, 1160], ["20230307", 1193, 349789, 1185, 1197, 1164], ["20230308", 1142, 895130, 1181, 1187, 1132], ["20230309", 1115, 679124, 1135, 1148, 1109], ["20230310", 1110, 3389888, 1120, 1216, 1108], ["20230313", 1267, 69455241, 1220, 1418, 1165], ["20230314", 1595, 126408086, 1350, 1643, 1342], ["20230315", 1733, 156453060, 1432, 1983, 1426], ["20230316", 1734, 108164567, 1825, 2025, 1720], ["20230317", 1622, 5649192, 1650, 1679, 1622], ["20230320", 1707, 5359757, 1691, 1713, 1666], ["20230321", 1736, 4828245, 1681, 1754, 1680], ["20230322", 1767, 48472927, 1655, 1919, 1650], ["20230323", 1861, 47307388, 1930, 1998, 1803], ["20230324", 1770, 22895027, 1829, 1917, 1749], ["20230327", 1742, 19744374, 1750, 1888, 1727], ["20230328", 1690, 9571186, 1725, 1754, 1666], ["20230329", 1671, 9495124, 1703, 1745, 1663], ["20230330", 1869, 85320824, 1650, 1983, 1649], ["20230331", 1721, 18858154, 1830, 1869, 1692], ["20230403", 1645, 7758853, 1665, 1725, 1622], ["20230404", 1813, 77055815, 1697, 1894, 1694], ["20230405", 1950, 83748667, 1946, 2100, 1900], ["20230406", 2180, 148354706, 1977, 2335, 1930], ["20230407", 1996, 18931067, 2145, 2165, 1984], ["20230410", 2155, 68492391, 2020, 2260, 2010], ["20230411", 2160, 43566532, 2100, 2310, 2075], ["20230412", 2250, 62506514, 2200, 2365, 2150], ["20230413", 2030, 16418716, 2260, 2285, 2025], ["20230414", 2030, 12378507, 2075, 2150, 2010], ["20230417", 2010, 8148742, 1942, 2055, 1941], ["20230418", 1985, 11976298, 1995, 2070, 1950], ["20230419", 2135, 24538737, 1975, 2170, 1965], ["20230420", 1995, 13999850, 2135, 2225, 1971], ["20230421", 1829, 9478791, 2020, 2070, 1821], ["20230424", 1943, 26512752, 1810, 2025, 1754], ["20230425", 1860, 12690652, 1906, 1999, 1846], ["20230426", 1870, 12402048, 1960, 2025, 1856], ["20230427", 1852, 5106515, 1845, 1865, 1781], ["20230428", 1744, 4090804, 1820, 1840, 1723], ["20230502", 1719, 2731662, 1676, 1750, 1666], ["20230503", 1807, 12104762, 1820, 1883, 1764], ["20230504", 1980, 68114586, 1890, 2135, 1857], ["20230508", 1811, 7936072, 1879, 1881, 1783], ["20230509", 1813, 16986030, 1796, 1944, 1772], ["20230510", 1839, 8212338, 1858, 1918, 1825], ["20230511", 1807, 5511139, 1795, 1863, 1785], ["20230512", 1722, 3949618, 1798, 1798, 1719], ["20230515", 1721, 3865618, 1721, 1792, 1711], ["20230516", 1722, 2533476, 1725, 1755, 1703], ["20230517", 1701, 1980242, 1681, 1715, 1673], ["20230518", 1660, 3002057, 1695, 1695, 1650], ["20230519", 1659, 2310179, 1626, 1666, 1613], ["20230522", 1665, 2990075, 1665, 1714, 1641], ["20230523", 1634, 1793367, 1660, 1673, 1634], ["20230524", 1701, 6731691, 1644, 1716, 1642], ["20230525", 1751, 13460653, 1720, 1833, 1680], ["20230526", 1739, 6179269, 1751, 1797, 1698], ["20230530", 1631, 3390024, 1672, 1688, 1631], ["20230531", 1639, 1279333, 1615, 1643, 1615], ["20230601", 1672, 1940678, 1665, 1677, 1639], ["20230602", 1700, 1683610, 1678, 1713, 1666], ["20230605", 1684, 1192861, 1683, 1706, 1650], ["20230607", 1640, 1640535, 1690, 1700, 1620], ["20230608", 1617, 1509424, 1641, 1668, 1605], ["20230609", 1615, 1038641, 1618, 1629, 1610], ["20230612", 1590, 1311005, 1615, 1621, 1584], ["20230613", 1556, 1850284, 1590, 1600, 1550], ["20230614", 1609, 4717847, 1548, 1617, 1529], ["20230615", 1563, 2739273, 1578, 1633, 1558], ["20230616", 1569, 927303, 1576, 1596, 1567], ["20230619", 1575, 1077485, 1569, 1593, 1557], ["20230620", 1540, 1705610, 1575, 1587, 1535], ["20230621", 1488, 1816361, 1536, 1547, 1480], ["20230622", 1465, 1018093, 1475, 1501, 1461], ["20230623", 1475, 1265047, 1461, 1495, 1441], ["20230626", 1477, 864290, 1492, 1505, 1457], ["20230627", 1462, 1519727, 1487, 1506, 1452], ["20230628", 1443, 1191537, 1458, 1460, 1430], ["20230629", 1433, 896419, 1430, 1449, 1425], ["20230630", 1425, 1177043, 1433, 1450, 1413], ["20230703", 1445, 682688, 1418, 1451, 1418], ["20230704", 1419, 706750, 1440, 1451, 1415], ["20230705", 1416, 905334, 1422, 1447, 1416], ["20230706", 1407, 950077, 1418, 1443, 1378], ["20230707", 1390, 761317, 1392, 1399, 1365], ["20230710", 1367, 660928, 1379, 1397, 1367], ["20230711", 1395, 423559, 1367, 1395, 1367], ["20230712", 1374, 628012, 1396, 1414, 1370], ["20230713", 1374, 687994, 1378, 1393, 1366], ["20230714", 1352, 877247, 1370, 1386, 1333], ["20230717", 1355, 658917, 1354, 1380, 1349], ["20230718", 1324, 788309, 1351, 1360, 1320], ["20230719", 1339, 639473, 1340, 1354, 1326], ["20230720", 1351, 682102, 1328, 1363, 1319], ["20230721", 1319, 846030, 1357, 1357, 1312], ["20230724", 1276, 949188, 1303, 1315, 1269], ["20230725", 1278, 759593, 1267, 1314, 1267], ["20230726", 1220, 1778227, 1258, 1276, 1183], ["20230727", 1226, 787664, 1195, 1245, 1195], ["20230728", 1243, 656957, 1200, 1250, 1200], ["20230731", 1252, 413920, 1243, 1266, 1228], ["20230801", 1319, 1910518, 1290, 1324, 1267], ["20230802", 1445, 7998592, 1339, 1445, 1304], ["20230803", 1358, 11751654, 1461, 1539, 1342], ["20230804", 1327, 2879702, 1376, 1387, 1297], ["20230807", 1549, 38892133, 1327, 1586, 1287], ["20230808", 1436, 9131974, 1517, 1557, 1408], ["20230809", 1440, 2306607, 1437, 1450, 1405], ["20230810", 1417, 1876389, 1431, 1447, 1385], ["20230811", 1410, 7297170, 1398, 1526, 1387], ["20230814", 1469, 6115793, 1410, 1518, 1409], ["20230816", 1603, 30382883, 1490, 1680, 1480], ["20230817", 1428, 6865107, 1518, 1550, 1380], ["20230818", 1540, 18125241, 1453, 1623, 1433], ["20230821", 1495, 4449655, 1525, 1529, 1390], ["20230822", 1452, 2407435, 1461, 1476, 1427], ["20230823", 1425, 2624810, 1453, 1457, 1405], ["20230824", 1431, 1641599, 1412, 1495, 1401], ["20230825", 1422, 2282597, 1439, 1475, 1411], ["20230828", 1359, 2040597, 1407, 1411, 1337], ["20230829", 1388, 1204919, 1344, 1388, 1344], ["20230830", 1391, 736502, 1388, 1392, 1370], ["20230831", 1355, 1021004, 1388, 1389, 1355], ["20230901", 1345, 650479, 1346, 1365, 1343], ["20230904", 1325, 554116, 1341, 1346, 1316], ["20230905", 1352, 683932, 1335, 1364, 1330], ["20230906", 1350, 458990, 1354, 1361, 1332], ["20230907", 1298, 940104, 1349, 1360, 1296], ["20230908", 1319, 871230, 1295, 1365, 1282], ["20230911", 1347, 742907, 1319, 1371, 1316], ["20230912", 1291, 3589642, 1350, 1408, 1270], ["20230913", 1276, 1223531, 1300, 1350, 1255], ["20230914", 1276, 487565, 1265, 1284, 1262], ["20230915", 1293, 560568, 1271, 1312, 1271], ["20230918", 1328, 913591, 1312, 1349, 1303], ["20230919", 1328, 578907, 1328, 1344, 1309], ["20230920", 1300, 575441, 1335, 1335, 1300], ["20230921", 1245, 1012717, 1293, 1301, 1245], ["20230922", 1225, 569614, 1220, 1260, 1219], ["20230925", 1211, 525765, 1211, 1230, 1196], ["20230926", 1175, 741417, 1205, 1222, 1175], ["20230927", 1197, 579257, 1164, 1202, 1152], ["20231004", 1137, 851439, 1180, 1180, 1119], ["20231005", 1115, 645045, 1140, 1158, 1106], ["20231006", 1132, 378905, 1095, 1146, 1095], ["20231010", 1325, 26728663, 1227, 1348, 1186], ["20231011", 1320, 4888143, 1250, 1320, 1215], ["20231012", 1316, 3355305, 1320, 1355, 1282], ["20231013", 1400, 17575352, 1314, 1440, 1292], ["20231016", 1445, 52488621, 1522, 1675, 1349], ["20231017", 1448, 11181437, 1406, 1551, 1403], ["20231018", 1507, 34557911, 1499, 1625, 1450], ["20231019", 1516, 34412376, 1585, 1694, 1516], ["20231020", 1494, 28428286, 1632, 1689, 1453], ["20231023", 1471, 8563872, 1537, 1563, 1453], ["20231024", 1407, 6221841, 1446, 1463, 1331], ["20231025", 1409, 3899558, 1383, 1448, 1365], ["20231026", 1476, 27764780, 1500, 1535, 1391], ["20231027", 1424, 7149091, 1415, 1452, 1376], ["20231030", 1496, 25365742, 1530, 1620, 1483], ["20231031", 1805, 130282738, 1475, 1867, 1463], ["20231101", 1716, 28140124, 1761, 1795, 1677], ["20231102", 1666, 11003486, 1655, 1682, 1620], ["20231103", 1635, 8588646, 1645, 1667, 1585], ["20231106", 1555, 7078564, 1591, 1617, 1527], ["20231107", 1400, 6275487, 1533, 1549, 1396], ["20231108", 1340, 5192074, 1384, 1412, 1314], ["20231109", 1270, 3257132, 1318, 1325, 1214], ["20231110", 1258, 5849550, 1282, 1355, 1258], ["20231113", 1264, 2457611, 1241, 1283, 1241], ["20231114", 1302, 2112926, 1275, 1311, 1264], ["20231115", 1313, 1463844, 1305, 1316, 1293], ["20231116", 1277, 1776311, 1306, 1314, 1270], ["20231117", 1318, 7151262, 1296, 1370, 1296], ["20231120", 1342, 6590168, 1339, 1403, 1327], ["20231121", 1336, 1919241, 1345, 1349, 1313], ["20231122", 1330, 2851585, 1388, 1389, 1325], ["20231123", 1314, 1783069, 1310, 1333, 1309], ["20231124", 1347, 2082023, 1328, 1350, 1317], ["20231127", 1340, 2526351, 1369, 1370, 1326], ["20231128", 1351, 3754204, 1365, 1398, 1347], ["20231129", 1368, 6845231, 1406, 1437, 1368], ["20231130", 1368, 2135963, 1387, 1391, 1350], ["20231201", 1386, 1851250, 1377, 1395, 1360], ["20231204", 1475, 16104374, 1462, 1535, 1440], ["20231205", 1412, 3964799, 1426, 1434, 1393], ["20231206", 1401, 2016099, 1398, 1403, 1363], ["20231207", 1348, 1601583, 1392, 1420, 1345], ["20231208", 1332, 1280531, 1351, 1366, 1329], ["20231211", 1312, 1385151, 1326, 1340, 1311], ["20231212", 1288, 1152725, 1303, 1310, 1280], ["20231213", 1253, 1171405, 1294, 1295, 1251], ["20231214", 1285, 2067314, 1295, 1320, 1280], ["20231215", 1307, 1058296, 1287, 1318, 1272], ["20231218", 1283, 870929, 1304, 1310, 1281], ["20231219", 1273, 648736, 1285, 1297, 1271], ["20231220", 1263, 874836, 1277, 1287, 1260], ["20231221", 1253, 747797, 1265, 1277, 1251], ["20231222", 1246, 774925, 1256, 1267, 1246], ["20231226", 1262, 847591, 1251, 1270, 1235], ["20231227", 1277, 702145, 1266, 1279, 1257], ["20231228", 1300, 1816033, 1285, 1310, 1281], ["20240102", 1280, 747283, 1297, 1297, 1270], ["20240103", 1260, 794908, 1273, 1279, 1252], ["20240104", 1304, 2250011, 1260, 1318, 1250], ["20240105", 1287, 863181, 1281, 1300, 1278], ["20240108", 1297, 955406, 1283, 1315, 1260], ["20240109", 1332, 5549760, 1297, 1390, 1282], ["20240110", 1300, 1067959, 1332, 1333, 1297], ["20240111", 1286, 776329, 1292, 1307, 1280], ["20240112", 1320, 6541078, 1298, 1386, 1280], ["20240115", 1403, 21409373, 1320, 1450, 1320], ["20240116", 1396, 14609150, 1403, 1468, 1374], ["20240117", 1501, 41170858, 1387, 1520, 1363], ["20240118", 1467, 8384198, 1468, 1501, 1450], ["20240119", 1405, 3647680, 1432, 1445, 1390], ["20240122", 1396, 2585478, 1390, 1416, 1371], ["20240123", 1373, 2188091, 1405, 1420, 1368], ["20240124", 1320, 2503051, 1369, 1397, 1313], ["20240125", 1273, 1766970, 1300, 1316, 1266], ["20240126", 1271, 779164, 1264, 1288, 1264], ["20240129", 1267, 1413281, 1280, 1302, 1258], ["20240130", 1290, 4772696, 1266, 1363, 1262], ["20240131", 1317, 5492034, 1283, 1366, 1279], ["20240201", 1289, 1896564, 1311, 1345, 1286], ["20240202", 1302, 708103, 1289, 1311, 1288], ["20240205", 1286, 844586, 1300, 1309, 1281], ["20240206", 1269, 850465, 1281, 1286, 1260], ["20240207", 1276, 378907, 1280, 1280, 1266], ["20240208", 1280, 677818, 1275, 1293, 1270], ["20240213", 1307, 792602, 1281, 1309, 1281], ["20240214", 1305, 657325, 1307, 1316, 1290], ["20240215", 1325, 1184819, 1311, 1334, 1305], ["20240216", 1307, 561718, 1332, 1333, 1306], ["20240219", 1307, 515216, 1308, 1319, 1305], ["20240220", 1290, 617583, 1303, 1310, 1285], ["20240221", 1281, 595353, 1290, 1296, 1275], ["20240222", 1291, 422290, 1277, 1292, 1274], ["20240223", 1265, 800100, 1288, 1297, 1265], ["20240226", 1260, 442492, 1265, 1272, 1256], ["20240227", 1226, 902817, 1257, 1268, 1223], ["20240228", 1231, 299837, 1226, 1236, 1219], ["20240229", 1229, 355503, 1230, 1235, 1222], ["20240304", 1275, 1315420, 1252, 1295, 1243], ["20240305", 1315, 9616256, 1350, 1411, 1293], ["20240306", 1305, 7199096, 1410, 1421, 1305], ["20240307", 1416, 49543822, 1331, 1513, 1313], ["20240308", 1378, 6874376, 1389, 1423, 1356], ["20240311", 1406, 16878621, 1433, 1472, 1386], ["20240312", 1355, 4318497, 1406, 1419, 1333], ["20240313", 1328, 4349157, 1335, 1390, 1314], ["20240314", 1303, 2100632, 1333, 1346, 1302], ["20240315", 1349, 2961532, 1313, 1367, 1312], ["20240318", 1319, 1073651, 1323, 1331, 1312], ["20240319", 1328, 1610890, 1322, 1362, 1322], ["20240320", 1328, 1320506, 1321, 1340, 1314], ["20240321", 1343, 3271777, 1366, 1369, 1331], ["20240322", 1331, 1418331, 1354, 1354, 1325], ["20240325", 1339, 2723713, 1350, 1387, 1325], ["20240326", 1350, 1721376, 1331, 1352, 1318], ["20240327", 1310, 1271500, 1353, 1355, 1307], ["20240328", 1353, 9389103, 1324, 1410, 1324], ["20240329", 1382, 6943244, 1371, 1425, 1364], ["20240401", 1417, 5049104, 1399, 1455, 1376], ["20240402", 1460, 12631543, 1428, 1493, 1421], ["20240403", 1410, 10266863, 1499, 1520, 1381], ["20240404", 1425, 12309558, 1451, 1513, 1422], ["20240405", 1401, 5443692, 1439, 1484, 1376], ["20240408", 1623, 96178863, 1431, 1748, 1420], ["20240409", 1628, 32333893, 1643, 1721, 1589], ["20240411", 1589, 7737817, 1623, 1646, 1557], ["20240412", 1565, 8958463, 1614, 1626, 1521], ["20240415", 1555, 30283842, 1590, 1710, 1547], ["20240416", 1654, 68468248, 1600, 1789, 1580], ["20240417", 1523, 10807507, 1639, 1650, 1523], ["20240418", 1496, 5269686, 1476, 1514, 1456], ["20240419", 1574, 38870050, 1497, 1710, 1497], ["20240422", 1430, 7145020, 1543, 1544, 1420], ["20240423", 1398, 4050308, 1400, 1429, 1376], ["20240424", 1408, 2137610, 1387, 1417, 1384], ["20240425", 1381, 2046701, 1408, 1423, 1381], ["20240426", 1427, 3032919, 1398, 1437, 1383], ["20240429", 1464, 15463250, 1425, 1555, 1394], ["20240430", 1412, 2448499, 1464, 1465, 1408], ["20240502", 1397, 1426826, 1409, 1415, 1390], ["20240503", 1428, 2488158, 1399, 1439, 1395], ["20240507", 1403, 1612163, 1426, 1426, 1380], ["20240508", 1394, 1153288, 1400, 1410, 1390], ["20240509", 1397, 1216679, 1395, 1402, 1387], ["20240510", 1409, 2010740, 1406, 1425, 1386], ["20240513", 1356, 1968458, 1423, 1423, 1354], ["20240514", 1331, 1759719, 1355, 1362, 1326], ["20240516", 1366, 1279414, 1344, 1366, 1343], ["20240517", 1343, 720977, 1361, 1363, 1341], ["20240520", 1504, 37525177, 1380, 1561, 1371], ["20240521", 1484, 8234226, 1500, 1534, 1471], ["20240522", 1433, 2533549, 1471, 1478, 1425], ["20240523", 1367, 2738151, 1405, 1415, 1350], ["20240524", 1355, 1320144, 1360, 1374, 1343], ["20240527", 1351, 1283611, 1355, 1369, 1346], ["20240528", 1360, 692349, 1350, 1368, 1347], ["20240529", 1378, 2009981, 1379, 1400, 1362], ["20240530", 1303, 1858035, 1367, 1382, 1303], ["20240531", 1300, 1260965, 1315, 1319, 1294], ["20240603", 1339, 1335129, 1300, 1350, 1296], ["20240604", 1322, 585142, 1341, 1350, 1319], ["20240605", 1306, 728573, 1318, 1323, 1300], ["20240607", 1312, 953939, 1318, 1344, 1304], ["20240610", 1298, 600509, 1291, 1309, 1291], ["20240611", 1278, 1019248, 1298, 1307, 1275], ["20240612", 1278, 353769, 1282, 1288, 1275], ["20240613", 1284, 473292, 1279, 1290, 1273], ["20240614", 1255, 766066, 1275, 1282, 1243], ["20240617", 1270, 395246, 1266, 1280, 1246], ["20240618", 1264, 363917, 1260, 1283, 1258], ["20240619", 1261, 340315, 1255, 1280, 1255], ["20240620", 1281, 523072, 1263, 1292, 1261], ["20240621", 1291, 1184070, 1294, 1332, 1282], ["20240624", 1263, 550338, 1279, 1285, 1255], ["20240625", 1258, 316978, 1272, 1277, 1257], ["20240626", 1244, 393644, 1247, 1262, 1243], ["20240627", 1202, 681933, 1243, 1244, 1200], ["20240628", 1226, 384115, 1203, 1235, 1202], ["20240701", 1216, 277390, 1222, 1230, 1213], ["20240702", 1226, 1002292, 1217, 1269, 1217], ["20240703", 1215, 523659, 1222, 1228, 1201], ["20240704", 1214, 739914, 1228, 1253, 1210], ["20240705", 1250, 349567, 1216, 1250, 1210], ["20240708", 1248, 501403, 1250, 1264, 1233], ["20240709", 1235, 392180, 1241, 1246, 1231], ["20240710", 1223, 325223, 1243, 1243, 1220], ["20240711", 1220, 359625, 1226, 1244, 1220], ["20240712", 1240, 921888, 1265, 1280, 1237], ["20240715", 1285, 1122147, 1260, 1285, 1247], ["20240716", 1285, 1838671, 1298, 1315, 1276], ["20240717", 1333, 5239384, 1366, 1372, 1302], ["20240718", 1319, 3749074, 1321, 1377, 1305], ["20240719", 1267, 1527904, 1306, 1306, 1260], ["20240722", 1250, 954113, 1258, 1267, 1230], ["20240723", 1219, 966726, 1240, 1249, 1218], ["20240724", 1207, 707226, 1221, 1239, 1207], ["20240725", 1142, 1591493, 1199, 1199, 1133], ["20240726", 1138, 760159, 1132, 1146, 1115], ["20240729", 1150, 518510, 1138, 1169, 1138], ["20240730", 1122, 630937, 1144, 1149, 1111], ["20240731", 1173, 1462241, 1141, 1192, 1135], ["20240801", 1211, 969853, 1185, 1216, 1175], ["20240802", 1334, 18862998, 1305, 1373, 1223], ["20240805", 1424, 87237137, 1302, 1558, 1286], ["20240806", 1444, 26046538, 1341, 1507, 1320], ["20240807", 1439, 7376746, 1433, 1448, 1396], ["20240808", 1350, 6418370, 1447, 1457, 1333], ["20240809", 1369, 4014936, 1336, 1401, 1332], ["20240812", 1364, 1440669, 1355, 1382, 1336], ["20240813", 1377, 8675685, 1411, 1448, 1371], ["20240814", 1350, 2548219, 1347, 1366, 1336], ["20240816", 1270, 3863263, 1336, 1336, 1257], ["20240819", 1318, 10773047, 1333, 1415, 1305], ["20240820", 1370, 10041780, 1339, 1415, 1335], ["20240821", 1345, 4241452, 1407, 1411, 1328], ["20240822", 1300, 1967004, 1344, 1356, 1291], ["20240823", 1289, 1576157, 1293, 1313, 1281], ["20240826", 1296, 2804420, 1320, 1354, 1291], ["20240827", 1293, 1302798, 1301, 1311, 1281], ["20240828", 1240, 1808014, 1293, 1300, 1226], ["20240829", 1240, 784293, 1231, 1275, 1228], ["20240830", 1245, 490900, 1230, 1250, 1230], ["20240902", 1236, 570053, 1244, 1246, 1224], ["20240903", 1263, 536676, 1235, 1263, 1232], ["20240904", 1270, 9596339, 1301, 1410, 1268], ["20240905", 1267, 3893740, 1258, 1329, 1243], ["20240906", 1265, 2408282, 1263, 1314, 1254], ["20240909", 1195, 2468143, 1257, 1280, 1191], ["20240910", 1153, 1221701, 1190, 1205, 1153], ["20240911", 1181, 1669261, 1155, 1220, 1155], ["20240912", 1207, 821992, 1172, 1221, 1170], ["20240913", 1242, 3807539, 1263, 1288, 1220], ["20240919", 1198, 1665280, 1244, 1244, 1184], ["20240920", 1227, 1297120, 1209, 1231, 1198], ["20240923", 1262, 1541426, 1255, 1272, 1234], ["20240924", 1262, 851385, 1266, 1275, 1247], ["20240925", 1317, 4237493, 1287, 1336, 1284], ["20240926", 1296, 1574208, 1296, 1309, 1260], ["20240927", 1285, 1124039, 1307, 1313, 1277], ["20240930", 1270, 954460, 1288, 1299, 1263], ["20241002", 1236, 1719628, 1300, 1308, 1232], ["20241004", 1262, 864880, 1224, 1270, 1224], ["20241007", 1235, 541874, 1252, 1255, 1226], ["20241008", 1225, 358362, 1227, 1244, 1221], ["20241010", 1223, 281203, 1220, 1228, 1217], ["20241011", 1221, 313927, 1223, 1228, 1210], ["20241014", 1239, 530436, 1215, 1242, 1212], ["20241015", 1217, 484881, 1230, 1230, 1214], ["20241016", 1226, 375509, 1217, 1231, 1208], ["20241017", 1199, 484265, 1227, 1230, 1195], ["20241018", 1236, 1352965, 1210, 1257, 1210], ["20241021", 1282, 1522473, 1246, 1291, 1237], ["20241022", 1267, 1338918, 1275, 1291, 1248], ["20241023", 1259, 2097467, 1281, 1300, 1258], ["20241024", 1220, 1019332, 1250, 1257, 1216], ["20241025", 1203, 590284, 1215, 1222, 1201], ["20241028", 1249, 1202494, 1200, 1263, 1198], ["20241029", 1226, 471535, 1241, 1249, 1220], ["20241030", 1257, 723305, 1253, 1265, 1241], ["20241031", 1256, 920578, 1278, 1290, 1246], ["20241101", 1227, 528519, 1245, 1245, 1216], ["20241104", 1218, 394469, 1227, 1231, 1210], ["20241105", 1214, 536793, 1230, 1234, 1207], ["20241106", 1207, 529983, 1213, 1216, 1203], ["20241107", 1147, 1311765, 1175, 1182, 1142], ["20241108", 1174, 461861, 1148, 1178, 1148], ["20241111", 1136, 753472, 1161, 1170, 1130], ["20241112", 1109, 799572, 1125, 1130, 1094], ["20241113", 1090, 569401, 1100, 1114, 1075], ["20241114", 1077, 658282, 1085, 1109, 1053], ["20241115", 1115, 486703, 1061, 1130, 1050], ["20241118", 1104, 231990, 1115, 1121, 1088], ["20241119", 1110, 323273, 1107, 1121, 1092], ["20241120", 1123, 577403, 1116, 1136, 1109], ["20241121", 1104, 234033, 1120, 1120, 1096], ["20241122", 1103, 158103, 1104, 1119, 1098], ["20241125", 1119, 353441, 1103, 1134, 1103], ["20241126", 1119, 330078, 1107, 1121, 1107], ["20241127", 1120, 359435, 1119, 1123, 1112], ["20241128", 1113, 191490, 1120, 1124, 1110], ["20241129", 1075, 457387, 1110, 1113, 1062], ["20241202", 1022, 518896, 1075, 1090, 1020], ["20241203", 1051, 354901, 1005, 1055, 1005], ["20241204", 1028, 2278013, 1062, 1160, 1014], ["20241205", 1020, 408905, 1028, 1032, 1005], ["20241206", 989, 890449, 1001, 1020, 966], ["20241209", 944, 860708, 958, 985, 911], ["20241210", 1001, 485098, 940, 1001, 940], ["20241211", 1040, 613296, 1006, 1040, 1002], ["20241212", 1042, 355508, 1049, 1051, 1030], ["20241213", 1053, 214351, 1035, 1056, 1030], ["20241216", 1043, 297566, 1055, 1070, 1041], ["20241217", 1057, 306464, 1040, 1060, 1024], ["20241218", 1056, 294228, 1049, 1056, 1027], ["20241219", 1030, 301339, 1046, 1046, 1015], ["20241220", 1021, 302082, 1030, 1032, 1008], ["20241223", 1026, 104683, 1021, 1029, 1017], ["20241224", 1026, 128224, 1026, 1041, 1026], ["20241226", 1010, 223659, 1035, 1035, 1004], ["20241227", 998, 5100153, 1010, 1128, 981], ["20241230", 1020, 475828, 999, 1036, 999], ["20250102", 1042, 496452, 1020, 1047, 1014], ["20250103", 1042, 397637, 1040, 1046, 1032], ["20250106", 1058, 396528, 1042, 1058, 1038], ["20250107", 1061, 178184, 1058, 1064, 1053], ["20250108", 1060, 279370, 1065, 1066, 1052], ["20250109", 1060, 202375, 1055, 1060, 1044], ["20250110", 1061, 178737, 1062, 1071, 1053], ["20250113", 1037, 254328, 1062, 1066, 1035], ["20250114", 1037, 216022, 1026, 1045, 1026], ["20250115", 1037, 260899, 1032, 1042, 1005], ["20250116", 1028, 351290, 1037, 1040, 1025], ["20250117", 1027, 185693, 1028, 1033, 1021], ["20250120", 1012, 184676, 1027, 1029, 1012], ["20250121", 1021, 143085, 1012, 1023, 1007], ["20250122", 1020, 206876, 1019, 1022, 1013], ["20250123", 1008, 188715, 1021, 1022, 1002], ["20250124", 1006, 270075, 1015, 1020, 1002], ["20250131", 1018, 1328688, 1040, 1092, 1012], ["20250203", 1082, 5871423, 1030, 1120, 1027], ["20250204", 1112, 2230250, 1062, 1112, 1050], ["20250205", 1099, 1387165, 1097, 1110, 1081], ["20250206", 1084, 1218870, 1092, 1115, 1072], ["20250207", 1085, 417136, 1083, 1092, 1074], ["20250210", 1110, 1329351, 1089, 1128, 1087], ["20250211", 1141, 4665759, 1134, 1192, 1127], ["20250212", 1117, 6490277, 1145, 1231, 1115], ["20250213", 1140, 1227004, 1137, 1152, 1119], ["20250214", 1105, 1208181, 1157, 1157, 1105], ["20250217", 1117, 833519, 1114, 1128, 1090], ["20250218", 1097, 757663, 1116, 1121, 1094], ["20250219", 1103, 808247, 1115, 1122, 1099], ["20250220", 1102, 470578, 1101, 1111, 1094], ["20250221", 1101, 1020726, 1110, 1133, 1098], ["20250224", 1116, 1139103, 1113, 1146, 1106], ["20250225", 1096, 692571, 1122, 1134, 1095], ["20250226", 1081, 482168, 1097, 1100, 1071], ["20250227", 1074, 387338, 1084, 1087, 1059], ["20250228", 1048, 424634, 1064, 1075, 1047], ["20250304", 1039, 339090, 1044, 1052, 1011], ["20250305", 1068, 323652, 1031, 1068, 1031], ["20250306", 1043, 261992, 1062, 1072, 1042], ["20250307", 1042, 287416, 1036, 1052, 1025], ["20250310", 1034, 216681, 1042, 1042, 1020], ["20250311", 1018, 428141, 1016, 1023, 997], ["20250312", 1019, 220066, 1010, 1026, 1009], ["20250313", 1017, 298536, 1026, 1031, 1002], ["20250314", 1024, 1419036, 1060, 1092, 1020], ["20250317", 1011, 265072, 1033, 1035, 1011], ["20250318", 1037, 507459, 1014, 1046, 1014], ["20250319", 1038, 485238, 1039, 1062, 1034], ["20250320", 1027, 292038, 1040, 1049, 1022], ["20250321", 1009, 290803, 1027, 1027, 1006], ["20250324", 1002, 358974, 1005, 1019, 997], ["20250325", 992, 409911, 1001, 1009, 986], ["20250326", 998, 332708, 992, 1004, 988], ["20250327", 1004, 178534, 998, 1007, 995], ["20250328", 1074, 23960937, 1018, 1155, 1018], ["20250331", 1229, 80024964, 1104, 1309, 1064], ["20250401", 1163, 18503872, 1201, 1257, 1154], ["20250402", 1092, 6974891, 1148, 1180, 1080], ["20250403", 1080, 11686602, 1182, 1185, 1074], ["20250404", 1084, 4309636, 1080, 1123, 1070], ["20250407", 996, 3264427, 1052, 1069, 992], ["20250408", 985, 1596791, 1001, 1013, 983], ["20250409", 1017, 8231765, 981, 1079, 981], ["20250410", 1049, 2328058, 1022, 1055, 1021], ["20250411", 1080, 3946738, 1084, 1115, 1058], ["20250414", 1091, 1190646, 1088, 1098, 1071], ["20250415", 1103, 1056991, 1076, 1105, 1076], ["20250416", 1113, 2286658, 1104, 1128, 1099], ["20250417", 1088, 2245547, 1147, 1147, 1079], ["20250418", 1093, 759847, 1079, 1093, 1068], ["20250421", 1103, 980529, 1093, 1116, 1085], ["20250422", 1081, 2268251, 1128, 1135, 1077], ["20250423", 1073, 762004, 1070, 1077, 1063], ["20250424", 1082, 409277, 1071, 1083, 1067], ["20250425", 1082, 427284, 1070, 1090, 1065], ["20250428", 1049, 636861, 1076, 1085, 1045], ["20250429", 1048, 309353, 1049, 1064, 1047], ["20250430", 1028, 501066, 1044, 1049, 1020], ["20250502", 1012, 904721, 1028, 1035, 1006], ["20250507", 1025, 643536, 1012, 1028, 1003], ["20250508", 1023, 284848, 1020, 1027, 1018], ["20250509", 1022, 612652, 1025, 1025, 1015], ["20250512", 1017, 469125, 1016, 1023, 1006], ["20250513", 1010, 606760, 1015, 1023, 1009], ["20250514", 1012, 313621, 1014, 1017, 1009], ["20250515", 994, 932985, 1012, 1012, 993], ["20250516", 990, 661433, 995, 1008, 990], ["20250519", 980, 780681, 1000, 1003, 972], ["20250520", 979, 404650, 976, 988, 976], ["20250521", 990, 246819, 981, 993, 980], ["20250522", 998, 568298, 992, 1006, 986], ["20250523", 984, 472983, 995, 1000, 982], ["20250526", 978, 286585, 980, 986, 977], ["20250527", 978, 268869, 976, 984, 975], ["20250528", 982, 178346, 983, 987, 978], ["20250529", 980, 159444, 980, 986, 980], ["20250530", 980, 222716, 980, 984, 976], ["20250602", 982, 151565, 980, 987, 976], ["20250604", 996, 467399, 987, 998, 979], ["20250605", 994, 421852, 996, 1000, 987], ["20250609", 1002, 667464, 1000, 1007, 995], ["20250610", 996, 539949, 1004, 1007, 991], ["20250611", 951, 3991627, 984, 989, 909], ["20250612", 928, 1473009, 949, 959, 926], ["20250613", 980, 7528003, 928, 1019, 920], ["20250616", 957, 2485402, 1006, 1010, 949], ["20250617", 939, 1181362, 957, 957, 927], ["20250618", 937, 602313, 945, 970, 926], ["20250619", 936, 345388, 935, 941, 935], ["20250620", 928, 767436, 936, 937, 925], ["20250623", 926, 892483, 936, 955, 926], ["20250624", 921, 1012795, 920, 925, 908], ["20250625", 921, 289239, 922, 926, 917], ["20250626", 909, 604012, 921, 928, 907], ["20250627", 915, 502324, 915, 924, 906], ["20250630", 893, 819978, 911, 918, 892], ["20250701", 902, 622991, 895, 903, 889], ["20250702", 902, 234298, 902, 907, 894], ["20250703", 910, 306144, 900, 913, 900], ["20250704", 908, 373168, 910, 921, 908], ["20250707", 901, 243416, 908, 914, 898], ["20250708", 901, 290161, 901, 904, 895], ["20250709", 903, 292043, 903, 906, 899], ["20250710", 903, 257932, 903, 908, 900], ["20250711", 904, 211378, 903, 908, 902], ["20250714", 903, 407201, 904, 914, 901], ["20250715", 898, 324348, 900, 903, 898], ["20250716", 897, 213920, 898, 899, 894], ["20250717", 893, 597998, 897, 900, 881], ["20250718", 898, 223956, 893, 899, 888], ["20250721", 898, 126234, 900, 900, 894], ["20250722", 900, 576800, 898, 920, 897], ["20250723", 903, 209100, 898, 909, 893], ["20250724", 894, 304855, 895, 905, 894], ["20250725", 881, 373341, 893, 895, 881], ["20250728", 890, 745877, 885, 893, 871], ["20250729", 864, 645436, 890, 893, 864], ["20250730", 867, 226934, 864, 871, 861], ["20250731", 861, 520238, 868, 875, 855], ["20250801", 844, 745680, 860, 860, 832], ["20250804", 849, 290339, 844, 855, 840], ["20250805", 859, 180196, 850, 861, 850], ["20250806", 855, 160289, 854, 864, 853], ["20250807", 853, 236690, 852, 860, 847], ["20250808", 857, 215021, 853, 870, 852], ["20250811", 855, 151068, 870, 870, 853], ["20250812", 852, 157533, 851, 858, 850], ["20250813", 850, 501735, 849, 854, 837], ["20250814", 850, 577874, 850, 875, 850], ["20250818", 846, 108463, 850, 858, 845], ["20250819", 836, 296335, 845, 850, 834], ["20250820", 814, 541533, 836, 837, 810], ["20250821", 817, 160984, 819, 826, 817], ["20250822", 823, 217807, 818, 823, 812], ["20250825", 835, 195578, 826, 839, 823], ["20250826", 852, 646056, 825, 864, 825], ["20250827", 848, 153441, 850, 854, 843], ["20250828", 850, 117422, 848, 855, 841], ["20250829", 851, 137304, 843, 856, 843], ["20250901", 875, 534446, 851, 880, 848], ["20250902", 866, 401578, 878, 885, 858], ["20250903", 890, 5632782, 898, 972, 880], ["20250904", 886, 595646, 885, 907, 882], ["20250905", 884, 359587, 886, 898, 881], ["20250908", 885, 250897, 885, 914, 883], ["20250909", 881, 267234, 891, 894, 873], ["20250910", 899, 373608, 883, 899, 872], ["20250911", 884, 206637, 906, 906, 880], ["20250912", 902, 435257, 884, 910, 877], ["20250915", 896, 247525, 910, 910, 890], ["20250916", 896, 312213, 894, 910, 894], ["20250917", 897, 777584, 900, 923, 895], ["20250918", 890, 404824, 899, 902, 877], ["20250919", 880, 183035, 889, 902, 880], ["20250922", 903, 265951, 886, 903, 878], ["20250923", 900, 291289, 896, 909, 890], ["20250924", 897, 1166326, 903, 926, 887], ["20250925", 880, 312251, 894, 901, 876], ["20250926", 855, 415994, 877, 884, 854], ["20250929", 883, 303724, 856, 887, 854], ["20250930", 924, 1994515, 884, 930, 880], ["20251001", 924, 1029999, 924, 936, 909], ["20251002", 888, 947921, 917, 917, 881], ["20251010", 911, 1280862, 905, 931, 898], ["20251013", 927, 5488853, 940, 966, 919], ["20251014", 934, 3952153, 921, 978, 911], ["20251015", 924, 1219031, 937, 942, 913], ["20251016", 897, 1133600, 920, 927, 895], ["20251017", 905, 1756277, 921, 955, 901], ["20251020", 880, 775143, 890, 899, 875], ["20251021", 879, 515940, 880, 895, 875], ["20251022", 856, 651004, 870, 879, 840], ["20251023", 852, 238474, 859, 861, 847], ["20251024", 839, 489009, 852, 858, 834], ["20251027", 838, 389921, 839, 849, 832], ["20251028", 838, 308853, 834, 853, 829], ["20251029", 828, 334942, 835, 838, 824], ["20251030", 816, 331869, 829, 834, 815], ["20251031", 814, 220845, 815, 820, 811], ["20251103", 803, 527288, 814, 815, 802], ["20251104", 798, 301988, 795, 811, 794], ["20251105", 797, 591782, 790, 812, 777], ["20251106", 797, 238657, 793, 808, 789], ["20251107", 805, 379470, 792, 812, 792], ["20251110", 810, 288145, 795, 814, 794], ["20251111", 804, 172321, 805, 817, 804], ["20251112", 799, 276050, 796, 807, 795], ["20251113", 801, 164546, 804, 807, 797], ["20251114", 786, 525708, 795, 819, 785], ["20251117", 781, 327417, 786, 800, 773], ["20251118", 767, 657112, 775, 783, 762], ["20251119", 760, 1242098, 805, 820, 760], ["20251120", 767, 255308, 757, 774, 756], ["20251121", 745, 480773, 761, 767, 742], ["20251124", 727, 563257, 743, 752, 727], ["20251125", 741, 274922, 727, 744, 727], ["20251126", 755, 234587, 740, 756, 735], ["20251127", 753, 95738, 755, 761, 749], ["20251128", 763, 107249, 753, 769, 749], ["20251201", 763, 187874, 764, 776, 762], ["20251202", 771, 86447, 764, 779, 760], ["20251203", 769, 66371, 770, 776, 765], ["20251204", 771, 91475, 776, 777, 761], ["20251205", 768, 130808, 775, 776, 759], ["20251208", 765, 87147, 767, 777, 759], ["20251209", 762, 125040, 765, 771, 751], ["20251210", 759, 139760, 760, 774, 758], ["20251211", 753, 206836, 762, 767, 750], ["20251212", 748, 229660, 751, 760, 746], ["20251215", 750, 159536, 748, 757, 744], ["20251216", 743, 178225, 745, 751, 740], ["20251217", 746, 143799, 754, 755, 741], ["20251218", 742, 146568, 750, 753, 740], ["20251219", 751, 182880, 736, 751, 736], ["20251222", 776, 417816, 751, 777, 751], ["20251223", 809, 1164411, 779, 814, 778], ["20251224", 793, 362092, 807, 814, 791], ["20251226", 790, 422744, 792, 808, 785], ["20251229", 801, 484343, 800, 805, 788], ["20251230", 790, 316598, 796, 801, 787], ["20260102", 800, 210629, 806, 806, 790], ["20260105", 825, 658864, 793, 828, 792], ["20260106", 837, 651375, 823, 846, 819], ["20260107", 821, 540666, 837, 848, 801], ["20260108", 809, 247770, 821, 821, 799], ["20260109", 835, 352109, 809, 839, 803], ["20260112", 838, 273876, 833, 839, 824], ["20260113", 854, 404093, 838, 860, 838], ["20260114", 841, 310129, 846, 860, 832], ["20260115", 834, 371809, 860, 860, 834], ["20260116", 822, 376721, 834, 845, 812], ["20260119", 755, 2404255, 800, 813, 729], ["20260120", 789, 722620, 750, 796, 746], ["20260121", 792, 684925, 826, 828, 768], ["20260122", 796, 440304, 785, 810, 781], ["20260123", 822, 452720, 797, 825, 795], ["20260126", 852, 1320642, 826, 869, 815], ["20260127", 861, 679898, 863, 867, 830], ["20260128", 850, 977640, 861, 875, 844], ["20260129", 901, 3708533, 872, 941, 848], ["20260130", 840, 1123161, 903, 910, 834], ["20260202", 800, 733933, 833, 833, 790], ["20260203", 813, 552169, 802, 814, 793], ["20260204", 826, 406648, 813, 830, 807], ["20260205", 818, 473277, 826, 848, 810], ["20260206", 814, 638786, 818, 835, 777], ["20260209", 829, 229068, 815, 841, 815], ["20260210", 827, 388225, 829, 837, 814], ["20260211", 809, 179508, 821, 829, 809], ["20260212", 819, 438511, 809, 819, 791], ["20260213", 782, 521041, 812, 812, 776], ["20260219", 783, 291508, 782, 794, 777], ["20260220", 802, 602437, 810, 811, 784], ["20260223", 807, 384787, 821, 821, 794], ["20260224", 813, 496992, 807, 834, 800], ["20260225", 795, 377453, 821, 821, 795], ["20260226", 778, 513840, 795, 799, 776], ["20260227", 763, 364479, 777, 782, 762], ["20260303", 798, 3046852, 851, 866, 777], ["20260304", 696, 1379367, 798, 800, 696], ["20260305", 737, 770104, 696, 748, 696], ["20260306", 758, 433361, 727, 763, 722], ["20260309", 715, 432418, 750, 750, 697], ["20260310", 740, 222270, 722, 776, 722], ["20260311", 758, 391762, 732, 773, 732], ["20260312", 745, 329305, 783, 783, 740], ["20260313", 740, 122137, 746, 750, 727], ["20260316", 722, 219100, 740, 744, 720], ["20260317", 723, 140783, 723, 739, 722], ["20260318", 728, 81193, 727, 734, 719], ["20260319", 715, 352253, 729, 729, 707], ["20260320", 724, 451041, 721, 740, 713], ["20260323", 709, 240249, 724, 724, 703], ["20260324", 715, 212425, 712, 723, 707], ["20260325", 743, 352404, 711, 750, 696], ["20260326", 745, 177825, 743, 759, 737], ["20260327", 733, 144954, 745, 747, 718], ["20260330", 726, 112817, 740, 740, 716], ["20260331", 710, 134821, 711, 727, 705], ["20260401", 723, 170326, 740, 741, 714], ["20260402", 707, 328321, 727, 730, 707], ["20260403", 716, 292466, 708, 735, 708], ["20260406", 724, 204535, 716, 730, 716], ["20260407", 708, 286470, 724, 729, 705], ["20260408", 721, 185083, 709, 725, 709], ["20260409", 732, 234184, 710, 741, 710], ["20260410", 724, 268213, 732, 740, 718], ["20260413", 721, 193420, 725, 726, 715], ["20260414", 722, 225478, 717, 729, 713], ["20260415", 711, 737648, 718, 719, 703], ["20260416", 709, 770427, 711, 717, 704], ["20260417", 709, 0, 0, 0, 0], ["20260420", 709, 0, 0, 0, 0], ["20260421", 709, 0, 0, 0, 0], ["20260422", 709, 0, 0, 0, 0], ["20260423", 709, 0, 0, 0, 0], ["20260424", 709, 0, 0, 0, 0], ["20260427", 709, 0, 0, 0, 0], ["20260428", 709, 0, 0, 0, 0], ["20260429", 709, 0, 0, 0, 0], ["20260430", 709, 0, 0, 0, 0], ["20260504", 709, 0, 0, 0, 0], ["20260506", 709, 0, 0, 0, 0], ["20260507", 709, 0, 0, 0, 0], ["20260508", 3455, 386821, 3880, 3880, 3400], ["20260511", 3030, 320948, 3460, 3460, 3015], ["20260512", 3035, 220084, 3030, 3285, 2935], ["20260513", 3385, 243218, 2975, 3395, 2975], ["20260514", 3255, 58578, 3385, 3410, 3200], ["20260515", 3060, 118382, 3255, 3340, 3055], ["20260518", 3165, 77576, 3060, 3205, 2960], ["20260519", 3165, 43145, 3195, 3195, 3080], ["20260520", 3155, 42566, 3165, 3165, 3040], ["20260521", 3125, 33363, 3155, 3160, 3040], ["20260522", 3185, 21466, 3125, 3205, 3040], ["20260526", 3180, 64535, 3160, 3200, 3080], ["20260527", 3065, 94072, 3145, 3150, 2980], ["20260528", 2995, 48253, 3065, 3065, 2930], ["20260529", 2900, 137571, 2930, 2995, 2800], ["20260601", 2720, 101076, 2820, 2885, 2560], ["20260602", 2695, 71718, 2575, 2715, 2520], ["20260604", 2770, 32008, 2570, 2775, 2570], ["20260605", 2645, 20932, 2610, 2750, 2610], ["20260608", 2525, 55590, 2570, 2575, 2440], ["20260609", 2515, 28658, 2460, 2555, 2460], ["20260610", 2545, 44984, 2465, 2550, 2390], ["20260611", 2590, 20517, 2500, 2590, 2480], ["20260612", 2705, 34909, 2515, 2775, 2515], ["20260615", 2775, 31667, 2670, 2820, 2610], ["20260616", 2805, 18455, 2705, 2815, 2705], ["20260617", 2745, 12991, 2860, 2860, 2695], ["20260618", 2780, 73508, 2715, 2930, 2685], ["20260619", 2790, 50826, 2840, 2840, 2720], ["20260622", 2760, 75206, 2750, 2975, 2750], ["20260623", 2605, 77530, 2745, 2755, 2585], ["20260624", 2630, 48933, 2605, 2735, 2580], ["20260625", 2665, 25751, 2620, 2775, 2610], ["20260626", 2585, 35947, 2700, 2700, 2520], ["20260629", 2745, 20677, 2485, 2790, 2485], ["20260630", 2885, 37444, 2745, 2935, 2710], ["20260701", 3035, 90847, 2870, 3305, 2870], ["20260702", 2970, 30010, 3010, 3150, 2780], ["20260703", 3080, 23559, 2975, 3090, 2900], ["20260706", 3120, 31026, 3080, 3135, 3000], ["20260707", 2970, 44852, 3085, 3095, 2927], ["20260708", 3040, 41894, 3040, 3160, 2955], ["20260709", 2975, 43430, 3040, 3135, 2960], ["20260710", 3055, 25213, 3000, 3060, 2935], ["20260713", 2865, 40703, 3070, 3105, 2860], ["20260714", 2800, 39541, 2845, 3000, 2750], ["20260715", 2960, 18227, 2800, 2975, 2800], ["20260716", 2915, 7526, 2960, 2985, 2820], ["20260720", 2820, 14395, 2895, 3060, 2820], ["20260721", 2785, 6273, 2700, 2880, 2700], ["20260722", 2750, 12518, 2825, 2965, 2745], ["20260723", 2805, 6101, 2795, 2880, 2770], ["20260724", 2800, 12322, 2785, 2950, 2785], ["20260727", 2930, 9477, 2850, 3000, 2835], ["20260728", 2705, 23701, 2750, 2890, 2705], ["20260729", 2550, 46283, 2705, 2775, 2425], ["20260730", 2575, 16426, 2555, 2695, 2520], ["20260731", 2630, 25132, 2650, 2720, 2570], ["20260803", 2700, 14280, 2630, 2750, 2535], ["20260804", 2770, 18211, 2680, 2790, 2565], ["20260805", 2790, 9263, 2770, 2825, 2735], ["20260806", 2940, 735484, 2940, 3580, 2890], ["20260807", 3070, 117551, 2940, 3160, 2860], ["20260810", 3125, 101753, 3140, 3170, 3015], ["20260811", 3040, 48362, 3135, 3160, 3020], ["20260812", 3000, 28979, 3175, 3175, 2990], ["20260813", 3070, 24181, 3000, 3070, 2980], ["20260814", 3060, 36969, 3070, 3180, 2950], ["20260818", 2900, 42338, 3150, 3150, 2900], ["20260819", 2880, 18286, 2880, 2920, 2820], ["20260820", 2975, 47563, 2990, 3100, 2935], ["20260821", 2900, 25027, 3000, 3000, 2810], ["20260824", 2925, 87942, 2960, 3135, 2910], ["20260825", 2930, 34931, 2980, 2980, 2835], ["20260826", 2935, 37803, 2950, 2950, 2855], ["20260827", 2885, 15489, 2935, 2935, 2865], ["20260828", 2900, 9515, 2885, 2910, 2845], ["20260831", 2880, 14696, 2835, 2900, 2800], ["20260901", 2890, 10438, 2920, 2920, 2805], ["20260902", 2880, 17572, 2890, 2935, 2835], ["20260903", 2885, 10361, 2930, 2935, 2820], ["20260904", 2900, 18841, 2885, 2945, 2850], ["20260907", 2980, 19348, 2900, 3010, 2860], ["20260908", 3010, 25677, 2955, 3015, 2950], ["20260909", 2915, 17958, 2980, 3015, 2900], ["20260910", 2895, 10321, 2935, 2935, 2875], ["20260911", 2890, 9941, 2895, 2915, 2850], ["20260914", 2865, 49105, 2890, 2940, 2805], ["20260915", 2770, 15442, 2855, 2900, 2755], ["20260916", 2740, 17082, 2775, 2785, 2740], ["20260917", 2785, 8385, 2740, 2805, 2730], ["20260918", 2795, 23903, 2785, 2835, 2740], ["20260921", 2700, 21876, 2755, 2795, 2700], ["20260922", 2700, 19256, 2730, 2750, 2670], ["20260923", 2620, 13574, 2700, 2740, 2615], ["20260928", 2665, 13326, 2620, 2730, 2590], ["20260929", 2690, 8512, 2685, 2715, 2640], ["20260930", 2630, 13836, 2670, 2732, 2630], ["20261001", 2750, 125283, 2750, 3100, 2635], ["20261002", 2750, 16083, 2750, 2825, 2695], ["20261006", 2775, 7392, 2755, 2830, 2730], ["20261007", 2715, 12672, 2720, 2795, 2705], ["20261008", 2630, 18057, 2685, 2765, 2630], ["20261012", 2595, 13716, 2630, 2670, 2590], ["20261013", 2505, 126591, 2560, 2590, 2465], ["20261014", 2800, 128585, 2805, 2900, 2765], ["20261015", 2820, 103495, 2800, 2880, 2775]], "breaks": [{"date": "20260508", "prev_date": "20260507", "price_ratio": 4.8731, "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/037950.json", "page_url": "https://aikstockdata.com/s/037950", "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"}