{"schema_version": "1.0", "@type": "Dataset", "code": "043100", "name_ko": "알파AI", "name": "알파AI(043100) 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", 195, 2786100, 196, 198, 192], ["20200103", 194, 1987355, 197, 197, 193], ["20200106", 191, 1949933, 195, 195, 190], ["20200107", 192, 1554608, 192, 194, 190], ["20200108", 182, 2818153, 191, 192, 181], ["20200109", 188, 1235058, 184, 190, 184], ["20200110", 187, 1209908, 188, 189, 185], ["20200113", 190, 1004522, 190, 190, 187], ["20200114", 188, 1258682, 190, 191, 187], ["20200115", 186, 1643249, 187, 188, 184], ["20200116", 186, 1120847, 187, 188, 184], ["20200117", 185, 1012205, 184, 187, 184], ["20200120", 181, 2091588, 184, 185, 178], ["20200121", 178, 1463529, 181, 184, 177], ["20200122", 176, 1647046, 179, 180, 175], ["20200123", 172, 1462601, 176, 178, 171], ["20200128", 173, 12789121, 172, 197, 167], ["20200129", 168, 3314570, 171, 177, 166], ["20200130", 165, 1778868, 166, 171, 164], ["20200131", 150, 5660600, 165, 166, 149], ["20200203", 141, 5403416, 147, 150, 128], ["20200204", 151, 2830926, 143, 152, 143], ["20200205", 150, 1097088, 153, 153, 148], ["20200206", 150, 1096566, 150, 153, 146], ["20200207", 149, 1076519, 148, 152, 147], ["20200210", 146, 1761442, 149, 150, 141], ["20200211", 143, 2585905, 147, 147, 139], ["20200212", 139, 1647864, 141, 143, 138], ["20200213", 140, 1644550, 141, 143, 138], ["20200214", 140, 1696095, 138, 142, 137], ["20200217", 140, 0, 0, 0, 0], ["20200218", 140, 0, 0, 0, 0], ["20200219", 140, 0, 0, 0, 0], ["20200220", 140, 0, 0, 0, 0], ["20200221", 140, 0, 0, 0, 0], ["20200224", 140, 0, 0, 0, 0], ["20200225", 140, 0, 0, 0, 0], ["20200226", 140, 0, 0, 0, 0], ["20200227", 140, 0, 0, 0, 0], ["20200228", 140, 0, 0, 0, 0], ["20200302", 140, 0, 0, 0, 0], ["20200303", 140, 0, 0, 0, 0], ["20200304", 140, 0, 0, 0, 0], ["20200305", 140, 0, 0, 0, 0], ["20200306", 140, 0, 0, 0, 0], ["20200309", 140, 0, 0, 0, 0], ["20200310", 140, 0, 0, 0, 0], ["20200311", 140, 0, 0, 0, 0], ["20200312", 140, 0, 0, 0, 0], ["20200313", 140, 0, 0, 0, 0], ["20200316", 140, 0, 0, 0, 0], ["20200317", 140, 0, 0, 0, 0], ["20200318", 140, 0, 0, 0, 0], ["20200319", 140, 0, 0, 0, 0], ["20200320", 140, 0, 0, 0, 0], ["20200323", 140, 0, 0, 0, 0], ["20200324", 140, 0, 0, 0, 0], ["20200325", 140, 0, 0, 0, 0], ["20200326", 140, 0, 0, 0, 0], ["20200327", 140, 0, 0, 0, 0], ["20200330", 140, 0, 0, 0, 0], ["20200331", 140, 0, 0, 0, 0], ["20200401", 140, 0, 0, 0, 0], ["20200402", 140, 0, 0, 0, 0], ["20200403", 140, 0, 0, 0, 0], ["20200406", 140, 0, 0, 0, 0], ["20200407", 140, 0, 0, 0, 0], ["20200408", 140, 0, 0, 0, 0], ["20200409", 140, 0, 0, 0, 0], ["20200410", 140, 0, 0, 0, 0], ["20200413", 140, 0, 0, 0, 0], ["20200414", 140, 0, 0, 0, 0], ["20200416", 140, 0, 0, 0, 0], ["20200417", 140, 0, 0, 0, 0], ["20200420", 140, 0, 0, 0, 0], ["20200421", 140, 0, 0, 0, 0], ["20200422", 140, 0, 0, 0, 0], ["20200423", 140, 0, 0, 0, 0], ["20200424", 140, 0, 0, 0, 0], ["20200427", 140, 0, 0, 0, 0], ["20200428", 140, 0, 0, 0, 0], ["20200429", 140, 0, 0, 0, 0], ["20200504", 140, 0, 0, 0, 0], ["20200506", 140, 0, 0, 0, 0], ["20200507", 140, 0, 0, 0, 0], ["20200508", 140, 0, 0, 0, 0], ["20200511", 140, 0, 0, 0, 0], ["20200512", 140, 0, 0, 0, 0], ["20200513", 140, 0, 0, 0, 0], ["20200514", 140, 0, 0, 0, 0], ["20200515", 140, 0, 0, 0, 0], ["20200518", 140, 0, 0, 0, 0], ["20200519", 392, 0, 0, 0, 0], ["20200520", 392, 0, 0, 0, 0], ["20200521", 392, 0, 0, 0, 0], ["20200522", 392, 0, 0, 0, 0], ["20200525", 392, 0, 0, 0, 0], ["20200526", 392, 0, 0, 0, 0], ["20200527", 392, 0, 0, 0, 0], ["20200528", 392, 0, 0, 0, 0], ["20200529", 392, 0, 0, 0, 0], ["20200601", 392, 0, 0, 0, 0], ["20200602", 392, 0, 0, 0, 0], ["20200603", 392, 0, 0, 0, 0], ["20200604", 392, 0, 0, 0, 0], ["20200605", 392, 0, 0, 0, 0], ["20200608", 392, 0, 0, 0, 0], ["20200609", 392, 0, 0, 0, 0], ["20200610", 392, 0, 0, 0, 0], ["20200611", 392, 0, 0, 0, 0], ["20200612", 392, 0, 0, 0, 0], ["20200615", 392, 0, 0, 0, 0], ["20200616", 392, 0, 0, 0, 0], ["20200617", 392, 0, 0, 0, 0], ["20200618", 392, 0, 0, 0, 0], ["20200619", 392, 0, 0, 0, 0], ["20200622", 392, 0, 0, 0, 0], ["20200623", 392, 0, 0, 0, 0], ["20200624", 392, 0, 0, 0, 0], ["20200625", 392, 0, 0, 0, 0], ["20200626", 392, 0, 0, 0, 0], ["20200629", 392, 0, 0, 0, 0], ["20200630", 392, 0, 0, 0, 0], ["20200701", 392, 0, 0, 0, 0], ["20200702", 392, 0, 0, 0, 0], ["20200703", 392, 0, 0, 0, 0], ["20200706", 392, 0, 0, 0, 0], ["20200707", 392, 0, 0, 0, 0], ["20200708", 392, 0, 0, 0, 0], ["20200709", 392, 0, 0, 0, 0], ["20200710", 392, 0, 0, 0, 0], ["20200713", 392, 0, 0, 0, 0], ["20200714", 392, 0, 0, 0, 0], ["20200715", 392, 0, 0, 0, 0], ["20200716", 392, 0, 0, 0, 0], ["20200717", 392, 0, 0, 0, 0], ["20200720", 392, 0, 0, 0, 0], ["20200721", 392, 0, 0, 0, 0], ["20200722", 392, 0, 0, 0, 0], ["20200723", 392, 0, 0, 0, 0], ["20200724", 392, 0, 0, 0, 0], ["20200727", 392, 0, 0, 0, 0], ["20200728", 392, 0, 0, 0, 0], ["20200729", 392, 0, 0, 0, 0], ["20200730", 392, 0, 0, 0, 0], ["20200731", 392, 0, 0, 0, 0], ["20200803", 392, 0, 0, 0, 0], ["20200804", 392, 0, 0, 0, 0], ["20200805", 392, 0, 0, 0, 0], ["20200806", 392, 0, 0, 0, 0], ["20200807", 392, 0, 0, 0, 0], ["20200810", 392, 0, 0, 0, 0], ["20200811", 392, 0, 0, 0, 0], ["20200812", 392, 0, 0, 0, 0], ["20200813", 392, 0, 0, 0, 0], ["20200814", 392, 0, 0, 0, 0], ["20200818", 392, 0, 0, 0, 0], ["20200819", 392, 0, 0, 0, 0], ["20200820", 392, 0, 0, 0, 0], ["20200821", 392, 0, 0, 0, 0], ["20200824", 392, 0, 0, 0, 0], ["20200825", 392, 0, 0, 0, 0], ["20200826", 392, 0, 0, 0, 0], ["20200827", 392, 0, 0, 0, 0], ["20200828", 392, 0, 0, 0, 0], ["20200831", 392, 0, 0, 0, 0], ["20200901", 392, 0, 0, 0, 0], ["20200902", 392, 0, 0, 0, 0], ["20200903", 392, 0, 0, 0, 0], ["20200904", 392, 0, 0, 0, 0], ["20200907", 392, 0, 0, 0, 0], ["20200908", 392, 0, 0, 0, 0], ["20200909", 392, 0, 0, 0, 0], ["20200910", 392, 0, 0, 0, 0], ["20200911", 392, 0, 0, 0, 0], ["20200914", 392, 0, 0, 0, 0], ["20200915", 392, 0, 0, 0, 0], ["20200916", 392, 0, 0, 0, 0], ["20200917", 392, 0, 0, 0, 0], ["20200918", 392, 0, 0, 0, 0], ["20200921", 392, 0, 0, 0, 0], ["20200922", 392, 0, 0, 0, 0], ["20200923", 392, 0, 0, 0, 0], ["20200924", 392, 0, 0, 0, 0], ["20200925", 392, 0, 0, 0, 0], ["20200928", 392, 0, 0, 0, 0], ["20200929", 392, 0, 0, 0, 0], ["20201005", 392, 0, 0, 0, 0], ["20201006", 392, 0, 0, 0, 0], ["20201007", 392, 0, 0, 0, 0], ["20201008", 392, 0, 0, 0, 0], ["20201012", 392, 0, 0, 0, 0], ["20201013", 392, 0, 0, 0, 0], ["20201014", 392, 0, 0, 0, 0], ["20201015", 392, 0, 0, 0, 0], ["20201016", 392, 0, 0, 0, 0], ["20201019", 392, 0, 0, 0, 0], ["20201020", 392, 0, 0, 0, 0], ["20201021", 392, 0, 0, 0, 0], ["20201022", 392, 0, 0, 0, 0], ["20201023", 392, 0, 0, 0, 0], ["20201026", 392, 0, 0, 0, 0], ["20201027", 392, 0, 0, 0, 0], ["20201028", 392, 0, 0, 0, 0], ["20201029", 392, 0, 0, 0, 0], ["20201030", 392, 0, 0, 0, 0], ["20201102", 392, 0, 0, 0, 0], ["20201103", 392, 0, 0, 0, 0], ["20201104", 392, 0, 0, 0, 0], ["20201105", 392, 0, 0, 0, 0], ["20201106", 392, 0, 0, 0, 0], ["20201109", 392, 0, 0, 0, 0], ["20201110", 392, 0, 0, 0, 0], ["20201111", 392, 0, 0, 0, 0], ["20201112", 392, 0, 0, 0, 0], ["20201113", 392, 0, 0, 0, 0], ["20201116", 392, 0, 0, 0, 0], ["20201117", 392, 0, 0, 0, 0], ["20201118", 392, 0, 0, 0, 0], ["20201119", 392, 0, 0, 0, 0], ["20201120", 392, 0, 0, 0, 0], ["20201123", 392, 0, 0, 0, 0], ["20201124", 392, 0, 0, 0, 0], ["20201125", 392, 0, 0, 0, 0], ["20201126", 392, 0, 0, 0, 0], ["20201127", 392, 0, 0, 0, 0], ["20201130", 392, 0, 0, 0, 0], ["20201201", 392, 0, 0, 0, 0], ["20201202", 392, 0, 0, 0, 0], ["20201203", 392, 0, 0, 0, 0], ["20201204", 392, 0, 0, 0, 0], ["20201207", 392, 0, 0, 0, 0], ["20201208", 392, 0, 0, 0, 0], ["20201209", 392, 0, 0, 0, 0], ["20201210", 392, 0, 0, 0, 0], ["20201211", 392, 0, 0, 0, 0], ["20201214", 392, 0, 0, 0, 0], ["20201215", 392, 0, 0, 0, 0], ["20201216", 392, 0, 0, 0, 0], ["20201217", 392, 0, 0, 0, 0], ["20201218", 392, 0, 0, 0, 0], ["20201221", 392, 0, 0, 0, 0], ["20201222", 392, 0, 0, 0, 0], ["20201223", 392, 0, 0, 0, 0], ["20201224", 392, 0, 0, 0, 0], ["20201228", 392, 0, 0, 0, 0], ["20201229", 392, 0, 0, 0, 0], ["20201230", 392, 0, 0, 0, 0], ["20210104", 392, 0, 0, 0, 0], ["20210105", 392, 0, 0, 0, 0], ["20210106", 392, 0, 0, 0, 0], ["20210107", 392, 0, 0, 0, 0], ["20210108", 392, 0, 0, 0, 0], ["20210111", 392, 0, 0, 0, 0], ["20210112", 392, 0, 0, 0, 0], ["20210113", 392, 0, 0, 0, 0], ["20210114", 392, 0, 0, 0, 0], ["20210115", 392, 0, 0, 0, 0], ["20210118", 392, 0, 0, 0, 0], ["20210119", 392, 0, 0, 0, 0], ["20210120", 392, 0, 0, 0, 0], ["20210121", 392, 0, 0, 0, 0], ["20210122", 392, 0, 0, 0, 0], ["20210125", 392, 0, 0, 0, 0], ["20210126", 392, 0, 0, 0, 0], ["20210127", 392, 0, 0, 0, 0], ["20210128", 392, 0, 0, 0, 0], ["20210129", 392, 0, 0, 0, 0], ["20210201", 392, 0, 0, 0, 0], ["20210202", 392, 0, 0, 0, 0], ["20210203", 392, 0, 0, 0, 0], ["20210204", 392, 0, 0, 0, 0], ["20210205", 392, 0, 0, 0, 0], ["20210208", 392, 0, 0, 0, 0], ["20210209", 392, 0, 0, 0, 0], ["20210210", 392, 0, 0, 0, 0], ["20210215", 392, 0, 0, 0, 0], ["20210216", 392, 0, 0, 0, 0], ["20210217", 392, 0, 0, 0, 0], ["20210218", 392, 0, 0, 0, 0], ["20210219", 392, 0, 0, 0, 0], ["20210222", 392, 0, 0, 0, 0], ["20210223", 392, 0, 0, 0, 0], ["20210224", 392, 0, 0, 0, 0], ["20210225", 392, 0, 0, 0, 0], ["20210226", 392, 0, 0, 0, 0], ["20210302", 392, 0, 0, 0, 0], ["20210303", 392, 0, 0, 0, 0], ["20210304", 392, 0, 0, 0, 0], ["20210305", 392, 0, 0, 0, 0], ["20210308", 392, 0, 0, 0, 0], ["20210309", 392, 0, 0, 0, 0], ["20210310", 392, 0, 0, 0, 0], ["20210311", 392, 0, 0, 0, 0], ["20210312", 392, 0, 0, 0, 0], ["20210315", 392, 0, 0, 0, 0], ["20210316", 392, 0, 0, 0, 0], ["20210317", 392, 0, 0, 0, 0], ["20210318", 392, 0, 0, 0, 0], ["20210319", 392, 0, 0, 0, 0], ["20210322", 392, 0, 0, 0, 0], ["20210323", 392, 0, 0, 0, 0], ["20210324", 392, 0, 0, 0, 0], ["20210325", 392, 0, 0, 0, 0], ["20210326", 392, 0, 0, 0, 0], ["20210329", 392, 0, 0, 0, 0], ["20210330", 392, 0, 0, 0, 0], ["20210331", 392, 0, 0, 0, 0], ["20210401", 392, 0, 0, 0, 0], ["20210402", 392, 0, 0, 0, 0], ["20210405", 392, 0, 0, 0, 0], ["20210406", 392, 0, 0, 0, 0], ["20210407", 392, 0, 0, 0, 0], ["20210408", 392, 0, 0, 0, 0], ["20210409", 392, 0, 0, 0, 0], ["20210412", 392, 0, 0, 0, 0], ["20210413", 392, 0, 0, 0, 0], ["20210414", 392, 0, 0, 0, 0], ["20210415", 392, 0, 0, 0, 0], ["20210416", 392, 0, 0, 0, 0], ["20210419", 392, 0, 0, 0, 0], ["20210420", 392, 0, 0, 0, 0], ["20210421", 392, 0, 0, 0, 0], ["20210422", 392, 0, 0, 0, 0], ["20210423", 392, 0, 0, 0, 0], ["20210426", 392, 0, 0, 0, 0], ["20210427", 392, 0, 0, 0, 0], ["20210428", 392, 0, 0, 0, 0], ["20210429", 392, 0, 0, 0, 0], ["20210430", 392, 0, 0, 0, 0], ["20210503", 392, 0, 0, 0, 0], ["20210504", 392, 0, 0, 0, 0], ["20210506", 392, 0, 0, 0, 0], ["20210507", 392, 0, 0, 0, 0], ["20210510", 392, 0, 0, 0, 0], ["20210511", 392, 0, 0, 0, 0], ["20210512", 392, 0, 0, 0, 0], ["20210513", 392, 0, 0, 0, 0], ["20210514", 392, 0, 0, 0, 0], ["20210517", 392, 0, 0, 0, 0], ["20210518", 392, 0, 0, 0, 0], ["20210520", 392, 0, 0, 0, 0], ["20210521", 392, 0, 0, 0, 0], ["20210524", 392, 0, 0, 0, 0], ["20210525", 392, 0, 0, 0, 0], ["20210526", 392, 0, 0, 0, 0], ["20210527", 392, 0, 0, 0, 0], ["20210528", 392, 0, 0, 0, 0], ["20210531", 392, 0, 0, 0, 0], ["20210601", 392, 0, 0, 0, 0], ["20210602", 392, 0, 0, 0, 0], ["20210603", 392, 0, 0, 0, 0], ["20210604", 392, 0, 0, 0, 0], ["20210607", 392, 0, 0, 0, 0], ["20210608", 392, 0, 0, 0, 0], ["20210609", 392, 0, 0, 0, 0], ["20210610", 392, 0, 0, 0, 0], ["20210611", 392, 0, 0, 0, 0], ["20210614", 392, 0, 0, 0, 0], ["20210615", 392, 0, 0, 0, 0], ["20210616", 392, 0, 0, 0, 0], ["20210617", 392, 0, 0, 0, 0], ["20210618", 392, 0, 0, 0, 0], ["20210621", 392, 0, 0, 0, 0], ["20210622", 392, 0, 0, 0, 0], ["20210623", 764, 4691351, 588, 764, 588], ["20210624", 993, 4658343, 993, 993, 993], ["20210625", 1290, 43107490, 1200, 1290, 1100], ["20210628", 1675, 37635113, 1400, 1675, 1390], ["20210629", 1780, 101237921, 2010, 2175, 1625], ["20210630", 1590, 26222843, 1725, 1730, 1555], ["20210701", 1800, 128998040, 1645, 2065, 1565], ["20210702", 1585, 8929292, 1635, 1650, 1505], ["20210705", 1540, 3334178, 1620, 1620, 1525], ["20210706", 1515, 2695891, 1530, 1530, 1495], ["20210707", 1545, 2495493, 1490, 1545, 1470], ["20210708", 1520, 1241805, 1545, 1545, 1495], ["20210709", 1625, 3494007, 1480, 1655, 1480], ["20210712", 1680, 4452035, 1590, 1770, 1590], ["20210713", 1685, 1746773, 1730, 1730, 1665], ["20210714", 1770, 2911087, 1715, 1770, 1690], ["20210715", 1830, 3817511, 1810, 1830, 1740], ["20210716", 1700, 4906256, 1780, 1780, 1650], ["20210719", 1645, 3382818, 1730, 1740, 1580], ["20210720", 1610, 3216611, 1575, 1620, 1550], ["20210721", 1525, 2801186, 1610, 1615, 1510], ["20210722", 1525, 2770711, 1530, 1570, 1480], ["20210723", 1600, 17069661, 1510, 1770, 1495], ["20210726", 1545, 4225654, 1605, 1650, 1540], ["20210727", 1470, 3251735, 1540, 1580, 1450], ["20210728", 1425, 1969672, 1465, 1480, 1405], ["20210729", 1450, 1534345, 1440, 1485, 1415], ["20210730", 1385, 1979715, 1450, 1450, 1350], ["20210802", 1330, 1984091, 1385, 1405, 1300], ["20210803", 1420, 12558554, 1345, 1535, 1305], ["20210804", 1385, 2544697, 1425, 1430, 1350], ["20210805", 1370, 1281133, 1380, 1395, 1350], ["20210806", 1335, 1665162, 1370, 1385, 1325], ["20210809", 1265, 2163729, 1335, 1340, 1255], ["20210810", 1235, 1898969, 1265, 1265, 1205], ["20210811", 1260, 1429349, 1235, 1260, 1205], ["20210812", 1200, 1519927, 1255, 1255, 1185], ["20210813", 1145, 1782337, 1190, 1200, 1130], ["20210817", 1060, 1992262, 1140, 1140, 1040], ["20210818", 1070, 2569034, 1060, 1150, 1020], ["20210819", 1020, 1238546, 1060, 1105, 1000], ["20210820", 981, 1717378, 1025, 1050, 962], ["20210823", 1000, 1093466, 985, 1030, 961], ["20210824", 1015, 2294536, 1020, 1065, 995], ["20210825", 1010, 855990, 1030, 1030, 999], ["20210826", 1000, 859760, 1010, 1040, 997], ["20210827", 990, 957424, 1005, 1005, 962], ["20210830", 1010, 783181, 1000, 1015, 990], ["20210831", 999, 579113, 1015, 1020, 994], ["20210901", 1295, 26260857, 997, 1295, 997], ["20210902", 1435, 49828105, 1295, 1600, 1260], ["20210903", 1250, 4525557, 1405, 1405, 1250], ["20210906", 1245, 2234033, 1250, 1265, 1245], ["20210907", 1210, 1351570, 1240, 1240, 1210], ["20210908", 1200, 1674651, 1200, 1205, 1170], ["20210909", 1150, 922325, 1180, 1180, 1145], ["20210910", 1190, 1069391, 1150, 1190, 1150], ["20210913", 1175, 605029, 1175, 1180, 1150], ["20210914", 1230, 1327048, 1180, 1235, 1180], ["20210915", 1285, 2078849, 1250, 1300, 1250], ["20210916", 1250, 1970910, 1310, 1330, 1235], ["20210917", 1205, 2128057, 1210, 1265, 1185], ["20210923", 1140, 1705263, 1175, 1180, 1100], ["20210924", 1130, 1014830, 1145, 1155, 1110], ["20210927", 1125, 897587, 1110, 1145, 1085], ["20210928", 1105, 1113396, 1125, 1135, 1085], ["20210929", 1060, 918884, 1085, 1085, 1040], ["20210930", 1225, 28236111, 1070, 1370, 1055], ["20211001", 1090, 4691217, 1200, 1200, 1090], ["20211005", 1015, 2669587, 1065, 1080, 997], ["20211006", 1120, 31776561, 1020, 1290, 1015], ["20211007", 1195, 17904664, 1160, 1310, 1145], ["20211008", 1125, 3085630, 1185, 1190, 1115], ["20211012", 1100, 1543678, 1100, 1115, 1065], ["20211013", 1130, 7198126, 1085, 1220, 1080], ["20211014", 1140, 1438035, 1115, 1160, 1110], ["20211015", 1140, 1375293, 1135, 1160, 1125], ["20211018", 1185, 5200431, 1145, 1225, 1130], ["20211019", 1270, 16699012, 1185, 1365, 1175], ["20211020", 1245, 5270942, 1255, 1315, 1220], ["20211021", 1260, 11489621, 1215, 1335, 1210], ["20211022", 1280, 9634321, 1360, 1400, 1260], ["20211025", 1280, 2613867, 1280, 1305, 1230], ["20211026", 1270, 1561574, 1270, 1305, 1255], ["20211027", 1305, 2340061, 1270, 1305, 1240], ["20211028", 1350, 3891703, 1280, 1350, 1260], ["20211029", 1340, 4175186, 1355, 1375, 1305], ["20211101", 1340, 1866456, 1330, 1345, 1285], ["20211102", 1280, 2135288, 1300, 1335, 1270], ["20211103", 1230, 1621076, 1285, 1290, 1225], ["20211104", 1235, 1118169, 1230, 1295, 1220], ["20211105", 1265, 2458948, 1235, 1295, 1225], ["20211108", 1245, 1440636, 1265, 1275, 1200], ["20211109", 1290, 1486348, 1230, 1295, 1230], ["20211110", 1230, 1046925, 1290, 1290, 1220], ["20211111", 1205, 834947, 1205, 1240, 1200], ["20211112", 1215, 617345, 1205, 1230, 1205], ["20211115", 1210, 939592, 1210, 1220, 1175], ["20211116", 1190, 730561, 1225, 1225, 1180], ["20211117", 1125, 1379296, 1180, 1180, 1125], ["20211118", 1095, 811916, 1140, 1140, 1080], ["20211119", 1105, 633933, 1095, 1140, 1065], ["20211122", 1110, 469317, 1110, 1110, 1085], ["20211123", 1075, 515659, 1110, 1120, 1075], ["20211124", 1060, 656110, 1080, 1110, 1045], ["20211125", 1065, 403188, 1075, 1075, 1045], ["20211126", 1045, 652800, 1075, 1075, 1010], ["20211129", 1020, 836159, 1015, 1055, 985], ["20211130", 1045, 11334924, 1020, 1210, 995], ["20211201", 1045, 2182292, 1015, 1105, 1000], ["20211202", 1075, 1748662, 1030, 1100, 1020], ["20211203", 1075, 803752, 1060, 1075, 1050], ["20211206", 1075, 964837, 1070, 1120, 1050], ["20211207", 1090, 1845030, 1070, 1150, 1065], ["20211208", 1100, 2026740, 1095, 1145, 1085], ["20211209", 1185, 8806189, 1140, 1290, 1135], ["20211210", 1185, 1894864, 1185, 1200, 1150], ["20211213", 1165, 864565, 1200, 1200, 1160], ["20211214", 1125, 876171, 1155, 1160, 1105], ["20211215", 1150, 2215651, 1120, 1225, 1105], ["20211216", 1130, 599312, 1170, 1175, 1125], ["20211217", 1125, 429751, 1135, 1140, 1100], ["20211220", 1075, 1029884, 1100, 1115, 1065], ["20211221", 1060, 551018, 1070, 1080, 1050], ["20211222", 1070, 362468, 1060, 1080, 1055], ["20211223", 1060, 453273, 1070, 1085, 1055], ["20211224", 1065, 405082, 1050, 1085, 1050], ["20211227", 1050, 513952, 1075, 1075, 1045], ["20211228", 1020, 729077, 1050, 1060, 1020], ["20211229", 1040, 326985, 1035, 1045, 1025], ["20211230", 1040, 296741, 1045, 1045, 1025], ["20220103", 1030, 386127, 1045, 1045, 1030], ["20220104", 1030, 354416, 1040, 1040, 1030], ["20220105", 1090, 2642876, 1040, 1120, 1020], ["20220106", 1060, 1424906, 1060, 1115, 1055], ["20220107", 1080, 721581, 1070, 1085, 1055], ["20220110", 1060, 1005539, 1080, 1085, 1040], ["20220111", 1035, 941454, 1065, 1070, 1035], ["20220112", 1040, 1039080, 1045, 1075, 1035], ["20220113", 1040, 1278369, 1045, 1085, 1025], ["20220114", 1025, 572037, 1025, 1035, 1010], ["20220117", 1010, 507929, 1025, 1025, 1000], ["20220118", 1010, 312360, 1010, 1025, 1005], ["20220119", 1010, 567040, 1010, 1015, 996], ["20220120", 1005, 388880, 1000, 1010, 996], ["20220121", 998, 395087, 1005, 1005, 995], ["20220124", 939, 746209, 998, 1005, 930], ["20220125", 897, 1201110, 939, 939, 810], ["20220126", 892, 421478, 897, 920, 850], ["20220127", 834, 633384, 892, 893, 819], ["20220128", 863, 431357, 834, 865, 827], ["20220203", 910, 634707, 866, 944, 866], ["20220204", 912, 227245, 916, 925, 902], ["20220207", 895, 305169, 908, 910, 884], ["20220208", 888, 352137, 910, 922, 880], ["20220209", 899, 255575, 890, 903, 880], ["20220210", 927, 4286997, 900, 989, 888], ["20220211", 910, 355296, 937, 937, 904], ["20220214", 868, 440812, 884, 900, 859], ["20220215", 850, 213000, 868, 873, 846], ["20220216", 872, 203331, 855, 877, 855], ["20220217", 862, 394669, 872, 882, 850], ["20220218", 870, 296472, 847, 873, 847], ["20220221", 859, 267583, 870, 871, 847], ["20220222", 839, 388496, 856, 856, 830], ["20220223", 837, 235860, 832, 843, 828], ["20220224", 802, 578924, 836, 836, 800], ["20220225", 798, 287764, 802, 813, 798], ["20220228", 797, 310184, 790, 806, 786], ["20220302", 824, 404842, 797, 831, 794], ["20220303", 824, 208490, 824, 830, 821], ["20220304", 815, 327003, 824, 824, 809], ["20220307", 797, 324680, 797, 809, 794], ["20220308", 778, 374723, 789, 792, 778], ["20220310", 782, 178552, 779, 792, 779], ["20220311", 794, 204699, 791, 801, 782], ["20220314", 775, 270489, 794, 794, 769], ["20220315", 806, 2459521, 775, 910, 768], ["20220316", 820, 459867, 807, 823, 803], ["20220317", 818, 268475, 829, 829, 815], ["20220318", 822, 224506, 821, 828, 805], ["20220321", 820, 140570, 822, 828, 815], ["20220322", 840, 672907, 819, 885, 812], ["20220323", 849, 287445, 846, 857, 835], ["20220324", 877, 985870, 844, 895, 841], ["20220325", 870, 373319, 884, 884, 859], ["20220328", 841, 263999, 855, 864, 835], ["20220329", 836, 464394, 842, 853, 802], ["20220330", 833, 191303, 836, 842, 818], ["20220331", 840, 328679, 825, 852, 825], ["20220401", 863, 351640, 849, 864, 835], ["20220404", 887, 670073, 863, 898, 853], ["20220405", 888, 308744, 896, 899, 877], ["20220406", 904, 1273247, 884, 939, 876], ["20220407", 865, 426007, 901, 901, 862], ["20220408", 869, 278697, 856, 885, 844], ["20220411", 870, 125024, 865, 883, 864], ["20220412", 858, 209313, 864, 875, 847], ["20220413", 850, 225858, 861, 865, 843], ["20220414", 839, 214938, 859, 861, 834], ["20220415", 838, 183308, 839, 843, 828], ["20220418", 829, 220428, 836, 838, 826], ["20220419", 830, 128850, 826, 831, 821], ["20220420", 823, 302504, 834, 834, 818], ["20220421", 818, 281652, 823, 848, 817], ["20220422", 821, 234458, 818, 821, 808], ["20220425", 809, 228851, 806, 814, 803], ["20220426", 820, 244771, 806, 827, 806], ["20220427", 823, 315829, 821, 823, 803], ["20220428", 825, 362117, 821, 825, 800], ["20220429", 805, 243335, 822, 823, 800], ["20220502", 804, 178547, 810, 812, 801], ["20220503", 802, 327308, 806, 813, 798], ["20220504", 799, 284966, 804, 805, 791], ["20220506", 802, 196846, 798, 803, 791], ["20220509", 790, 279650, 802, 806, 789], ["20220510", 760, 475966, 799, 799, 751], ["20220511", 734, 540669, 765, 767, 721], ["20220512", 730, 10275260, 718, 873, 718], ["20220513", 726, 1094598, 731, 745, 723], ["20220516", 728, 1013079, 732, 761, 726], ["20220517", 732, 723500, 731, 765, 727], ["20220518", 719, 730741, 732, 736, 716], ["20220519", 695, 509458, 705, 709, 691], ["20220520", 692, 457111, 693, 703, 681], ["20220523", 683, 352512, 692, 694, 676], ["20220524", 670, 369224, 683, 689, 669], ["20220525", 678, 331401, 670, 682, 662], ["20220526", 677, 266423, 683, 695, 676], ["20220527", 689, 217307, 680, 692, 679], ["20220530", 702, 534544, 689, 710, 689], ["20220531", 712, 629767, 710, 723, 700], ["20220602", 712, 212216, 715, 716, 704], ["20220603", 713, 203376, 714, 718, 709], ["20220607", 703, 213838, 713, 716, 700], ["20220608", 706, 126894, 703, 711, 700], ["20220609", 705, 221462, 710, 710, 695], ["20220610", 694, 393637, 698, 707, 691], ["20220613", 652, 421506, 688, 688, 652], ["20220614", 635, 443712, 643, 644, 618], ["20220615", 606, 501307, 632, 650, 601], ["20220616", 623, 310359, 618, 637, 607], ["20220617", 614, 249615, 619, 619, 594], ["20220620", 582, 301069, 614, 616, 576], ["20220621", 588, 109931, 572, 589, 572], ["20220622", 557, 492849, 588, 597, 551], ["20220623", 500, 862253, 557, 557, 488], ["20220624", 522, 226385, 500, 524, 499], ["20220627", 538, 215939, 524, 543, 524], ["20220628", 545, 202178, 538, 548, 534], ["20220629", 553, 126719, 537, 553, 534], ["20220630", 535, 240906, 550, 561, 530], ["20220701", 516, 267548, 535, 549, 516], ["20220704", 521, 194911, 518, 530, 509], ["20220705", 534, 126482, 521, 534, 521], ["20220706", 542, 136464, 527, 548, 527], ["20220707", 542, 164484, 540, 551, 534], ["20220708", 574, 3033317, 550, 635, 544], ["20220711", 582, 566914, 580, 593, 560], ["20220712", 586, 258570, 581, 586, 565], ["20220713", 592, 490434, 583, 606, 574], ["20220714", 592, 236359, 599, 600, 555], ["20220715", 580, 185810, 586, 595, 571], ["20220718", 575, 262052, 580, 585, 573], ["20220719", 575, 138341, 570, 577, 569], ["20220720", 575, 223455, 575, 591, 575], ["20220721", 579, 247623, 580, 592, 571], ["20220722", 583, 180272, 582, 590, 578], ["20220725", 582, 133441, 583, 583, 570], ["20220726", 576, 51214, 582, 582, 575], ["20220727", 578, 108365, 573, 581, 573], ["20220728", 591, 168241, 580, 595, 576], ["20220729", 590, 302831, 593, 597, 588], ["20220801", 602, 716422, 597, 628, 585], ["20220802", 590, 309024, 600, 604, 581], ["20220803", 594, 112193, 585, 599, 583], ["20220804", 597, 291322, 589, 601, 589], ["20220805", 595, 153004, 598, 607, 595], ["20220808", 593, 205826, 595, 610, 587], ["20220809", 594, 118917, 594, 596, 591], ["20220810", 588, 95529, 594, 594, 585], ["20220811", 589, 224091, 589, 593, 587], ["20220812", 591, 182739, 603, 603, 586], ["20220816", 582, 147382, 586, 591, 580], ["20220817", 574, 177114, 584, 584, 572], ["20220818", 564, 147359, 574, 574, 561], ["20220819", 551, 164171, 564, 566, 551], ["20220822", 526, 327238, 550, 550, 523], ["20220823", 520, 143140, 521, 524, 515], ["20220824", 524, 151141, 520, 525, 515], ["20220825", 529, 103335, 530, 531, 524], ["20220826", 521, 218959, 535, 535, 515], ["20220829", 519, 227573, 549, 549, 512], ["20220830", 521, 85585, 519, 526, 517], ["20220831", 524, 120711, 521, 527, 519], ["20220901", 520, 179961, 525, 525, 511], ["20220902", 518, 146270, 519, 524, 513], ["20220905", 511, 126113, 510, 520, 508], ["20220906", 517, 268875, 507, 530, 506], ["20220907", 516, 139741, 518, 524, 508], ["20220908", 515, 58402, 517, 521, 514], ["20220913", 523, 108950, 520, 525, 516], ["20220914", 519, 183550, 522, 531, 510], ["20220915", 521, 98505, 522, 534, 519], ["20220916", 522, 100668, 519, 525, 515], ["20220919", 520, 493096, 522, 552, 503], ["20220920", 525, 224476, 520, 533, 518], ["20220921", 525, 152044, 518, 530, 510], ["20220922", 521, 105524, 510, 530, 510], ["20220923", 518, 129201, 521, 525, 509], ["20220926", 485, 453541, 512, 515, 477], ["20220927", 495, 241602, 480, 527, 475], ["20220928", 468, 292510, 495, 516, 461], ["20220929", 458, 616205, 458, 484, 450], ["20220930", 458, 185630, 457, 462, 445], ["20221004", 459, 208667, 458, 465, 450], ["20221005", 452, 157055, 462, 463, 441], ["20221006", 452, 233235, 460, 460, 451], ["20221007", 509, 10633840, 464, 586, 450], ["20221011", 537, 10466011, 515, 606, 495], ["20221012", 698, 27091768, 550, 698, 540], ["20221013", 667, 63954063, 800, 837, 640], ["20221014", 640, 13805183, 670, 731, 622], ["20221017", 717, 45831819, 641, 805, 618], ["20221018", 706, 19598008, 707, 769, 687], ["20221019", 672, 3679168, 711, 712, 672], ["20221020", 656, 10358545, 672, 755, 645], ["20221021", 600, 3072626, 653, 666, 600], ["20221024", 595, 1473970, 602, 609, 585], ["20221025", 580, 4985572, 596, 639, 578], ["20221026", 547, 1490479, 582, 587, 546], ["20221027", 547, 1250136, 548, 565, 544], ["20221028", 535, 1082196, 552, 564, 535], ["20221031", 562, 10630272, 537, 621, 521], ["20221101", 544, 1878871, 561, 565, 540], ["20221102", 543, 1166125, 550, 565, 541], ["20221103", 532, 545768, 539, 539, 529], ["20221104", 529, 385914, 532, 535, 523], ["20221107", 526, 398555, 525, 535, 524], ["20221108", 526, 472855, 532, 532, 522], ["20221109", 538, 2951611, 526, 572, 524], ["20221110", 538, 1041182, 531, 558, 531], ["20221111", 542, 669137, 544, 547, 539], ["20221114", 541, 462076, 546, 547, 537], ["20221115", 542, 486287, 545, 546, 538], ["20221116", 542, 724684, 542, 555, 535], ["20221117", 528, 518087, 539, 544, 525], ["20221118", 523, 519040, 530, 531, 517], ["20221121", 509, 551528, 525, 525, 507], ["20221122", 505, 445078, 511, 511, 496], ["20221123", 506, 299822, 500, 508, 499], ["20221124", 508, 201668, 501, 513, 501], ["20221125", 550, 21344482, 519, 636, 507], ["20221128", 530, 4095676, 552, 552, 517], ["20221129", 518, 1013250, 507, 520, 507], ["20221130", 511, 588922, 513, 520, 508], ["20221201", 520, 579444, 514, 528, 511], ["20221202", 520, 295333, 520, 524, 516], ["20221205", 519, 356857, 522, 525, 513], ["20221206", 511, 358566, 518, 518, 509], ["20221207", 511, 475777, 508, 518, 500], ["20221208", 500, 403090, 509, 513, 499], ["20221209", 505, 217012, 501, 509, 499], ["20221212", 509, 14308583, 505, 587, 496], ["20221213", 513, 2757808, 508, 544, 507], ["20221214", 519, 431909, 517, 526, 514], ["20221215", 509, 573218, 522, 522, 507], ["20221216", 509, 364784, 507, 514, 502], ["20221219", 507, 273700, 504, 508, 501], ["20221220", 500, 406591, 505, 509, 497], ["20221221", 497, 328210, 500, 504, 496], ["20221222", 497, 117555, 497, 501, 494], ["20221223", 481, 479467, 498, 498, 480], ["20221226", 480, 137439, 479, 485, 478], ["20221227", 486, 186519, 479, 489, 479], ["20221228", 480, 198304, 487, 490, 479], ["20221229", 468, 261229, 477, 479, 465], ["20230102", 468, 128368, 468, 474, 465], ["20230103", 470, 273734, 461, 470, 454], ["20230104", 476, 235640, 470, 489, 467], ["20230105", 475, 256927, 478, 479, 469], ["20230106", 487, 333868, 485, 496, 480], ["20230109", 487, 254287, 484, 493, 481], ["20230110", 488, 270805, 487, 491, 483], ["20230111", 490, 1942327, 491, 526, 479], ["20230112", 488, 296193, 492, 494, 488], ["20230113", 495, 236648, 488, 495, 488], ["20230116", 491, 238968, 495, 497, 486], ["20230117", 488, 293964, 492, 492, 483], ["20230118", 484, 413530, 489, 489, 476], ["20230119", 484, 188090, 482, 485, 478], ["20230120", 484, 119713, 483, 486, 481], ["20230125", 483, 253841, 485, 490, 480], ["20230126", 485, 260199, 483, 490, 480], ["20230127", 486, 138306, 486, 492, 485], ["20230130", 487, 182632, 488, 488, 482], ["20230131", 486, 174189, 488, 489, 480], ["20230201", 495, 1724980, 501, 525, 490], ["20230202", 510, 3013623, 503, 549, 495], ["20230203", 506, 362836, 512, 514, 502], ["20230206", 499, 396803, 505, 506, 497], ["20230207", 504, 152897, 500, 507, 496], ["20230208", 503, 290670, 501, 505, 498], ["20230209", 501, 316595, 501, 508, 498], ["20230210", 495, 374560, 498, 500, 492], ["20230213", 496, 250217, 495, 496, 490], ["20230214", 495, 174636, 493, 500, 493], ["20230215", 491, 324725, 495, 496, 485], ["20230216", 490, 317205, 490, 491, 480], ["20230217", 486, 159573, 489, 489, 479], ["20230220", 484, 131225, 486, 488, 480], ["20230221", 482, 90823, 487, 487, 482], ["20230222", 479, 177921, 481, 493, 479], ["20230223", 482, 135727, 477, 482, 475], ["20230224", 477, 198202, 479, 484, 476], ["20230227", 471, 129696, 477, 477, 469], ["20230228", 458, 339160, 466, 475, 458], ["20230302", 462, 142658, 459, 468, 459], ["20230303", 475, 147977, 469, 475, 463], ["20230306", 469, 136750, 475, 478, 468], ["20230307", 492, 606029, 469, 498, 467], ["20230308", 478, 152099, 492, 497, 478], ["20230309", 475, 126469, 478, 485, 475], ["20230310", 470, 85427, 472, 476, 469], ["20230313", 472, 241090, 467, 486, 460], ["20230314", 460, 119517, 472, 472, 460], ["20230315", 467, 82708, 461, 472, 461], ["20230316", 463, 105572, 468, 474, 461], ["20230317", 468, 70582, 463, 473, 463], ["20230320", 470, 73849, 468, 474, 463], ["20230321", 479, 176836, 475, 490, 468], ["20230322", 484, 492489, 479, 507, 479], ["20230323", 476, 205181, 481, 490, 476], ["20230324", 491, 903467, 476, 504, 467], ["20230327", 486, 166924, 491, 496, 483], ["20230328", 485, 204496, 486, 494, 481], ["20230329", 484, 126169, 480, 489, 480], ["20230330", 479, 210103, 484, 491, 479], ["20230331", 475, 154189, 482, 482, 475], ["20230403", 472, 126385, 475, 477, 470], ["20230404", 476, 198886, 471, 478, 469], ["20230405", 479, 982662, 477, 481, 470], ["20230406", 486, 812827, 479, 507, 472], ["20230407", 489, 282297, 489, 490, 481], ["20230410", 484, 393194, 484, 489, 475], ["20230411", 479, 314084, 484, 484, 473], ["20230412", 484, 221460, 480, 488, 475], ["20230413", 477, 964715, 484, 488, 470], ["20230414", 479, 452940, 478, 483, 475], ["20230417", 490, 410001, 479, 497, 477], ["20230418", 487, 443548, 490, 496, 479], ["20230419", 486, 539079, 487, 494, 480], ["20230420", 487, 355636, 486, 491, 483], ["20230421", 468, 788956, 487, 487, 452], ["20230424", 466, 493344, 468, 473, 460], ["20230425", 472, 386876, 467, 487, 465], ["20230426", 471, 264665, 468, 484, 468], ["20230427", 468, 141359, 471, 472, 464], ["20230428", 469, 256003, 471, 480, 465], ["20230502", 472, 173808, 471, 482, 469], ["20230503", 474, 270442, 472, 482, 471], ["20230504", 472, 216130, 473, 480, 470], ["20230508", 473, 159494, 475, 476, 470], ["20230509", 471, 86642, 476, 476, 470], ["20230510", 470, 99494, 471, 474, 469], ["20230511", 474, 67316, 470, 476, 470], ["20230512", 470, 75657, 474, 475, 469], ["20230515", 461, 238051, 467, 469, 460], ["20230516", 484, 371052, 464, 489, 462], ["20230517", 484, 219577, 483, 490, 470], ["20230518", 491, 276851, 484, 493, 480], ["20230519", 491, 153625, 494, 494, 485], ["20230522", 489, 116951, 494, 494, 482], ["20230523", 486, 236175, 494, 494, 485], ["20230524", 489, 102357, 489, 490, 483], ["20230525", 487, 74295, 488, 492, 483], ["20230526", 483, 196698, 487, 491, 477], ["20230530", 484, 78181, 489, 489, 480], ["20230531", 484, 104385, 484, 488, 480], ["20230601", 484, 61485, 484, 484, 480], ["20230602", 483, 116202, 485, 488, 481], ["20230605", 487, 80089, 487, 488, 481], ["20230607", 487, 79408, 487, 491, 483], ["20230608", 481, 166122, 487, 487, 478], ["20230609", 486, 190343, 485, 489, 478], ["20230612", 486, 103865, 489, 489, 480], ["20230613", 483, 96657, 488, 488, 480], ["20230614", 475, 212907, 486, 486, 472], ["20230615", 473, 165502, 477, 482, 473], ["20230616", 480, 152045, 474, 482, 474], ["20230619", 480, 81468, 479, 484, 477], ["20230620", 481, 196059, 480, 485, 479], ["20230621", 485, 78580, 481, 485, 478], ["20230622", 483, 117341, 485, 488, 481], ["20230623", 478, 94411, 482, 483, 477], ["20230626", 483, 224219, 477, 486, 471], ["20230627", 493, 511324, 483, 500, 480], ["20230628", 488, 253463, 492, 493, 486], ["20230629", 498, 366871, 492, 498, 487], ["20230630", 492, 106558, 500, 500, 491], ["20230703", 519, 4426011, 496, 583, 493], ["20230704", 505, 865697, 521, 529, 504], ["20230705", 508, 372088, 510, 515, 498], ["20230706", 497, 385942, 507, 514, 497], ["20230707", 474, 594328, 496, 496, 473], ["20230710", 484, 514991, 473, 492, 468], ["20230711", 486, 224009, 484, 490, 480], ["20230712", 485, 214048, 489, 495, 481], ["20230713", 480, 211681, 485, 485, 478], ["20230714", 476, 118831, 480, 483, 476], ["20230717", 472, 140135, 479, 479, 470], ["20230718", 481, 465458, 470, 495, 468], ["20230719", 479, 170740, 481, 485, 476], ["20230720", 487, 140589, 478, 491, 477], ["20230721", 481, 118451, 484, 488, 480], ["20230724", 473, 277328, 479, 489, 472], ["20230725", 467, 354950, 473, 481, 467], ["20230726", 452, 681402, 467, 481, 449], ["20230727", 457, 125015, 446, 469, 446], ["20230728", 468, 153766, 461, 474, 456], ["20230731", 476, 125984, 468, 476, 464], ["20230801", 470, 167767, 476, 481, 469], ["20230802", 468, 95935, 469, 473, 465], ["20230803", 461, 153145, 461, 463, 458], ["20230804", 458, 348757, 461, 461, 450], ["20230807", 457, 103110, 460, 460, 455], ["20230808", 455, 135192, 456, 457, 450], ["20230809", 461, 170281, 455, 464, 450], ["20230810", 463, 77326, 463, 464, 453], ["20230811", 463, 78089, 468, 474, 462], ["20230814", 459, 64727, 470, 470, 458], ["20230816", 460, 128195, 455, 460, 453], ["20230817", 454, 194804, 460, 464, 451], ["20230818", 453, 143386, 458, 458, 449], ["20230821", 454, 138634, 453, 469, 453], ["20230822", 456, 102887, 454, 468, 454], ["20230823", 452, 140179, 457, 460, 452], ["20230824", 457, 123379, 461, 461, 448], ["20230825", 459, 117503, 457, 464, 453], ["20230828", 457, 135322, 465, 465, 453], ["20230829", 462, 89327, 457, 465, 457], ["20230830", 465, 78141, 462, 467, 462], ["20230831", 458, 85669, 466, 467, 454], ["20230901", 458, 93542, 459, 465, 458], ["20230904", 461, 76509, 458, 463, 456], ["20230905", 461, 100607, 462, 466, 458], ["20230906", 457, 59810, 461, 462, 455], ["20230907", 456, 74215, 457, 463, 456], ["20230908", 458, 61481, 456, 463, 456], ["20230911", 447, 259438, 469, 471, 447], ["20230912", 454, 72270, 453, 458, 447], ["20230913", 449, 61222, 454, 454, 445], ["20230914", 448, 57516, 449, 450, 447], ["20230915", 453, 62362, 449, 453, 448], ["20230918", 451, 51266, 449, 455, 448], ["20230919", 446, 66632, 451, 451, 446], ["20230920", 449, 1448475, 445, 490, 441], ["20230921", 443, 152118, 449, 455, 441], ["20230922", 444, 144488, 437, 445, 436], ["20230925", 442, 127337, 441, 444, 435], ["20230926", 441, 78370, 442, 444, 440], ["20230927", 441, 107122, 441, 444, 439], ["20231004", 437, 137561, 447, 447, 435], ["20231005", 441, 1619648, 437, 508, 434], ["20231006", 442, 110432, 441, 445, 435], ["20231010", 460, 7514553, 441, 528, 440], ["20231011", 481, 1110401, 470, 493, 456], ["20231012", 479, 351418, 481, 486, 474], ["20231013", 492, 9050887, 475, 550, 472], ["20231016", 489, 928602, 499, 506, 485], ["20231017", 492, 577334, 489, 493, 482], ["20231018", 473, 553989, 489, 492, 473], ["20231019", 495, 656076, 472, 500, 467], ["20231020", 484, 362348, 487, 492, 474], ["20231023", 468, 347556, 478, 483, 468], ["20231024", 474, 244238, 467, 484, 462], ["20231025", 471, 148993, 472, 479, 470], ["20231026", 451, 307805, 472, 479, 450], ["20231027", 460, 362253, 447, 477, 445], ["20231030", 468, 226294, 460, 479, 455], ["20231031", 467, 261860, 468, 475, 459], ["20231101", 468, 185486, 470, 475, 460], ["20231102", 467, 196986, 468, 472, 461], ["20231103", 465, 133000, 467, 468, 457], ["20231106", 468, 94763, 466, 475, 465], ["20231107", 478, 914856, 468, 500, 463], ["20231108", 489, 871207, 478, 497, 473], ["20231109", 501, 1791659, 493, 520, 489], ["20231110", 505, 535258, 500, 512, 492], ["20231113", 492, 1165644, 498, 530, 490], ["20231114", 492, 276912, 489, 493, 483], ["20231115", 503, 1351304, 492, 528, 487], ["20231116", 497, 310159, 503, 506, 494], ["20231117", 482, 254665, 497, 497, 480], ["20231120", 487, 251629, 479, 493, 479], ["20231121", 489, 149994, 487, 493, 482], ["20231122", 492, 300137, 488, 500, 481], ["20231123", 494, 210405, 493, 497, 486], ["20231124", 492, 214743, 509, 510, 489], ["20231127", 488, 182116, 492, 497, 483], ["20231128", 479, 495011, 483, 491, 474], ["20231129", 474, 246359, 485, 485, 472], ["20231130", 447, 963602, 474, 474, 447], ["20231201", 447, 366650, 453, 454, 443], ["20231204", 448, 213512, 451, 455, 447], ["20231205", 449, 145009, 448, 453, 446], ["20231206", 447, 414779, 449, 455, 441], ["20231207", 449, 296481, 448, 453, 441], ["20231208", 446, 356097, 449, 454, 443], ["20231211", 446, 224662, 451, 453, 442], ["20231212", 449, 187097, 448, 449, 444], ["20231213", 439, 360578, 450, 451, 438], ["20231214", 437, 340828, 440, 443, 433], ["20231215", 437, 303062, 438, 442, 430], ["20231218", 425, 471492, 439, 439, 425], ["20231219", 418, 436422, 426, 430, 417], ["20231220", 422, 341638, 418, 425, 413], ["20231221", 414, 273019, 424, 424, 412], ["20231222", 417, 162229, 414, 422, 414], ["20231226", 401, 626809, 416, 420, 399], ["20231227", 416, 508852, 400, 421, 399], ["20231228", 416, 1426236, 458, 458, 414], ["20240102", 420, 241382, 420, 421, 415], ["20240103", 419, 188623, 420, 421, 414], ["20240104", 416, 158447, 422, 422, 411], ["20240105", 405, 139761, 416, 417, 404], ["20240108", 413, 192541, 405, 413, 404], ["20240109", 418, 156315, 413, 419, 413], ["20240110", 411, 123708, 418, 420, 410], ["20240111", 409, 142137, 411, 415, 407], ["20240112", 408, 93914, 408, 413, 407], ["20240115", 405, 205846, 408, 421, 399], ["20240116", 409, 96058, 405, 413, 403], ["20240117", 389, 337731, 409, 411, 389], ["20240118", 394, 196873, 393, 398, 388], ["20240119", 385, 229037, 394, 399, 385], ["20240122", 356, 748868, 392, 395, 353], ["20240123", 359, 436400, 357, 363, 354], ["20240124", 361, 193137, 359, 365, 352], ["20240125", 353, 195525, 361, 361, 346], ["20240126", 358, 163069, 353, 366, 353], ["20240129", 353, 132553, 358, 363, 353], ["20240130", 353, 99279, 355, 359, 351], ["20240131", 351, 178249, 354, 360, 350], ["20240201", 350, 238914, 351, 358, 348], ["20240202", 361, 221363, 350, 364, 350], ["20240205", 469, 12191550, 363, 469, 363], ["20240206", 417, 14641525, 435, 488, 412], ["20240207", 400, 2076715, 418, 420, 398], ["20240208", 393, 1815980, 396, 420, 389], ["20240213", 393, 657958, 394, 407, 391], ["20240214", 388, 731379, 395, 400, 383], ["20240215", 392, 619752, 390, 396, 382], ["20240216", 509, 11567619, 393, 509, 393], ["20240219", 526, 38803081, 550, 650, 520], ["20240220", 493, 4705690, 511, 522, 484], ["20240221", 475, 2292525, 492, 493, 462], ["20240222", 487, 2302667, 472, 514, 458], ["20240223", 507, 38699491, 487, 630, 484], ["20240226", 500, 3403804, 505, 515, 465], ["20240227", 481, 1579604, 500, 500, 470], ["20240228", 523, 7813428, 480, 555, 479], ["20240229", 498, 1645084, 520, 521, 489], ["20240304", 482, 1195499, 489, 507, 479], ["20240305", 495, 2443999, 478, 520, 475], ["20240306", 485, 916602, 494, 494, 477], ["20240307", 476, 1027348, 482, 499, 472], ["20240308", 470, 820956, 476, 484, 459], ["20240311", 450, 1111194, 470, 476, 445], ["20240312", 440, 1266008, 450, 455, 429], ["20240313", 502, 14504136, 440, 545, 438], ["20240314", 534, 5293990, 502, 540, 482], ["20240315", 533, 15627399, 649, 683, 531], ["20240318", 524, 2624137, 533, 546, 498], ["20240319", 507, 1230773, 519, 521, 502], ["20240320", 532, 3920485, 507, 578, 504], ["20240321", 520, 1125913, 516, 546, 516], ["20240322", 540, 4210382, 520, 590, 520], ["20240325", 532, 1197565, 536, 545, 519], ["20240326", 519, 760057, 525, 545, 518], ["20240327", 496, 1369756, 516, 529, 492], ["20240328", 500, 482000, 496, 515, 495], ["20240329", 514, 896224, 500, 533, 490], ["20240401", 488, 1210482, 506, 517, 485], ["20240402", 475, 875864, 488, 500, 469], ["20240403", 477, 490553, 481, 481, 462], ["20240404", 484, 543195, 477, 492, 472], ["20240405", 473, 433924, 478, 483, 465], ["20240408", 481, 506625, 473, 484, 470], ["20240409", 477, 291358, 477, 487, 474], ["20240411", 442, 1112332, 471, 476, 440], ["20240412", 440, 563258, 443, 452, 434], ["20240415", 436, 346378, 440, 440, 421], ["20240416", 422, 417662, 435, 436, 415], ["20240417", 423, 202564, 419, 432, 417], ["20240418", 435, 237329, 419, 439, 419], ["20240419", 423, 212905, 435, 435, 417], ["20240422", 425, 131305, 414, 428, 414], ["20240423", 428, 197590, 425, 428, 418], ["20240424", 430, 492956, 427, 464, 424], ["20240425", 432, 199981, 430, 439, 430], ["20240426", 426, 201579, 432, 435, 423], ["20240429", 429, 128204, 428, 435, 428], ["20240430", 435, 166791, 429, 440, 428], ["20240502", 431, 83038, 434, 435, 431], ["20240503", 425, 512323, 432, 438, 397], ["20240507", 417, 231882, 413, 427, 413], ["20240508", 410, 350942, 421, 421, 400], ["20240509", 411, 175482, 410, 417, 405], ["20240510", 417, 180431, 415, 421, 412], ["20240513", 407, 318033, 417, 424, 407], ["20240514", 409, 200524, 407, 412, 403], ["20240516", 405, 201094, 409, 418, 403], ["20240517", 401, 233435, 406, 409, 401], ["20240520", 403, 172969, 408, 408, 400], ["20240521", 400, 138249, 403, 404, 397], ["20240522", 400, 281393, 401, 405, 394], ["20240523", 400, 307312, 401, 402, 392], ["20240524", 395, 218614, 400, 401, 392], ["20240527", 390, 239036, 395, 400, 390], ["20240528", 394, 171823, 390, 399, 390], ["20240529", 395, 254308, 410, 410, 394], ["20240530", 379, 337676, 395, 399, 375], ["20240531", 393, 382353, 384, 404, 382], ["20240603", 393, 227409, 393, 399, 391], ["20240604", 390, 217771, 393, 398, 387], ["20240605", 389, 211819, 390, 394, 380], ["20240607", 401, 164980, 389, 401, 389], ["20240610", 398, 157229, 405, 407, 397], ["20240611", 395, 206185, 399, 406, 394], ["20240612", 396, 184018, 396, 404, 395], ["20240613", 402, 150539, 399, 406, 396], ["20240614", 393, 254150, 402, 402, 393], ["20240617", 394, 157521, 393, 400, 391], ["20240618", 395, 164428, 394, 400, 389], ["20240619", 395, 179561, 398, 398, 391], ["20240620", 418, 952723, 396, 431, 396], ["20240621", 407, 329651, 414, 419, 403], ["20240624", 418, 288482, 405, 422, 398], ["20240625", 394, 3053689, 416, 480, 384], ["20240626", 395, 537143, 394, 405, 388], ["20240627", 286, 9359692, 360, 360, 283], ["20240628", 286, 2579741, 291, 308, 286], ["20240701", 293, 601878, 287, 294, 285], ["20240702", 290, 510644, 293, 294, 286], ["20240703", 311, 5030861, 286, 326, 286], ["20240704", 404, 36437293, 309, 404, 308], ["20240705", 372, 11450728, 395, 419, 355], ["20240708", 362, 3031492, 373, 397, 360], ["20240709", 430, 31051187, 363, 467, 363], ["20240710", 445, 29165579, 430, 500, 405], ["20240711", 455, 14022833, 445, 503, 440], ["20240712", 436, 4317699, 451, 481, 428], ["20240715", 427, 1692347, 436, 442, 409], ["20240716", 412, 1704684, 421, 421, 398], ["20240717", 400, 1116082, 408, 412, 392], ["20240718", 409, 3755032, 394, 448, 383], ["20240719", 396, 1243098, 402, 415, 393], ["20240722", 389, 493133, 396, 406, 385], ["20240723", 385, 641733, 389, 400, 385], ["20240724", 385, 734462, 385, 398, 382], ["20240725", 383, 627834, 382, 386, 363], ["20240726", 374, 399750, 380, 381, 370], ["20240729", 368, 494917, 374, 374, 356], ["20240730", 379, 10456842, 365, 430, 365], ["20240731", 367, 2904094, 375, 401, 359], ["20240801", 381, 1412931, 367, 402, 366], ["20240802", 366, 851353, 384, 384, 366], ["20240805", 338, 1165774, 363, 365, 330], ["20240806", 357, 716459, 337, 362, 335], ["20240807", 357, 611218, 357, 368, 348], ["20240808", 358, 416623, 352, 367, 350], ["20240809", 358, 406785, 358, 365, 352], ["20240812", 375, 802675, 358, 379, 358], ["20240813", 373, 1349070, 375, 398, 367], ["20240814", 366, 937844, 369, 375, 340], ["20240816", 364, 617161, 375, 375, 358], ["20240819", 355, 278156, 364, 364, 352], ["20240820", 367, 369804, 356, 370, 356], ["20240821", 360, 278395, 371, 374, 357], ["20240822", 348, 508398, 358, 364, 347], ["20240823", 344, 284196, 356, 356, 341], ["20240826", 335, 378902, 360, 360, 335], ["20240827", 341, 101848, 335, 348, 333], ["20240828", 336, 378032, 345, 357, 335], ["20240829", 308, 1000948, 339, 345, 306], ["20240830", 315, 554787, 310, 329, 292], ["20240902", 314, 403699, 328, 328, 305], ["20240903", 326, 951166, 313, 344, 308], ["20240904", 300, 1098472, 325, 326, 293], ["20240905", 300, 0, 0, 0, 0], ["20240906", 300, 0, 0, 0, 0], ["20240909", 300, 0, 0, 0, 0], ["20240910", 300, 0, 0, 0, 0], ["20240911", 300, 0, 0, 0, 0], ["20240912", 300, 0, 0, 0, 0], ["20240913", 300, 0, 0, 0, 0], ["20240919", 300, 0, 0, 0, 0], ["20240920", 300, 0, 0, 0, 0], ["20240923", 300, 0, 0, 0, 0], ["20240924", 300, 0, 0, 0, 0], ["20240925", 300, 0, 0, 0, 0], ["20240926", 300, 0, 0, 0, 0], ["20240927", 300, 0, 0, 0, 0], ["20240930", 2300, 140756, 2500, 2500, 2250], ["20241002", 2990, 157531, 2310, 2990, 2310], ["20241004", 2865, 2935693, 3550, 3885, 2810], ["20241007", 3065, 1689866, 2960, 3550, 2955], ["20241008", 2905, 183879, 2970, 3015, 2850], ["20241010", 2740, 84832, 2900, 2900, 2715], ["20241011", 2665, 47599, 2745, 2760, 2665], ["20241014", 2560, 68915, 2645, 2645, 2500], ["20241015", 3325, 1093234, 2560, 3325, 2560], ["20241016", 2940, 1742770, 3460, 3640, 2815], ["20241017", 2735, 258695, 3025, 3030, 2735], ["20241018", 2795, 381456, 2785, 3030, 2705], ["20241021", 2845, 472169, 2900, 3185, 2820], ["20241022", 2710, 96834, 2835, 2835, 2620], ["20241023", 2810, 109518, 2725, 2955, 2710], ["20241024", 2805, 91181, 2770, 2845, 2650], ["20241025", 2760, 60516, 2840, 2840, 2660], ["20241028", 2720, 64818, 2760, 2775, 2660], ["20241029", 2730, 73328, 2720, 2795, 2685], ["20241030", 2820, 107313, 2730, 2935, 2730], ["20241031", 2830, 62698, 2820, 2940, 2770], ["20241101", 2775, 85796, 2830, 2900, 2660], ["20241104", 2760, 49581, 2775, 2840, 2760], ["20241105", 2490, 2418988, 2685, 2935, 2490], ["20241106", 2300, 218714, 2490, 2555, 2300], ["20241107", 2220, 77530, 2315, 2345, 2135], ["20241108", 2245, 53723, 2220, 2380, 2200], ["20241111", 2205, 53535, 2275, 2350, 2170], ["20241112", 2100, 49512, 2205, 2205, 2100], ["20241113", 2040, 44176, 2155, 2155, 2025], ["20241114", 2010, 21199, 2015, 2095, 2005], ["20241115", 2075, 15894, 2010, 2080, 1984], ["20241118", 2090, 22585, 2060, 2140, 2045], ["20241119", 2070, 24370, 2090, 2135, 2070], ["20241120", 2010, 21660, 2075, 2155, 2000], ["20241121", 2010, 13698, 2010, 2030, 2010], ["20241122", 2025, 14182, 2010, 2050, 2010], ["20241125", 2075, 24480, 2000, 2090, 2000], ["20241126", 2160, 320143, 2150, 2560, 2110], ["20241127", 2195, 46315, 2195, 2240, 2115], ["20241128", 2190, 74568, 2175, 2260, 2040], ["20241129", 2190, 39577, 2190, 2200, 2100], ["20241202", 1987, 71013, 2160, 2200, 1987], ["20241203", 2045, 3271178, 2040, 2580, 2015], ["20241204", 1909, 201933, 1984, 1998, 1860], ["20241205", 1804, 173585, 1909, 1909, 1750], ["20241206", 1710, 89505, 1804, 1840, 1700], ["20241209", 1612, 54689, 1710, 1732, 1598], ["20241210", 1656, 55168, 1612, 1699, 1612], ["20241211", 1767, 56578, 1672, 1839, 1672], ["20241212", 1767, 33567, 1784, 1847, 1767], ["20241213", 1789, 32825, 1808, 1848, 1787], ["20241216", 1780, 77284, 1850, 1851, 1772], ["20241217", 1805, 67496, 1780, 1850, 1666], ["20241218", 1800, 30189, 1840, 1845, 1800], ["20241219", 1696, 56649, 1800, 1800, 1696], ["20241220", 1516, 206802, 1590, 1615, 1450], ["20241223", 1540, 59239, 1517, 1599, 1517], ["20241224", 1462, 109561, 1554, 1587, 1460], ["20241226", 1408, 94338, 1500, 1500, 1400], ["20241227", 1448, 94344, 1393, 1485, 1393], ["20241230", 1457, 42660, 1448, 1483, 1428], ["20250102", 1520, 100584, 1457, 1535, 1450], ["20250103", 1576, 103861, 1517, 1581, 1485], ["20250106", 1566, 100616, 1576, 1594, 1547], ["20250107", 1592, 102463, 1551, 1595, 1551], ["20250108", 1599, 66372, 1579, 1605, 1558], ["20250109", 1595, 41511, 1580, 1600, 1520], ["20250110", 1573, 22118, 1579, 1600, 1572], ["20250113", 1527, 30894, 1573, 1573, 1527], ["20250114", 1544, 19110, 1540, 1598, 1521], ["20250115", 1502, 21172, 1590, 1590, 1490], ["20250116", 1501, 33501, 1517, 1545, 1485], ["20250117", 1462, 60611, 1486, 1525, 1425], ["20250120", 1478, 15238, 1462, 1490, 1460], ["20250121", 1480, 17124, 1478, 1498, 1464], ["20250122", 1491, 50648, 1472, 1525, 1463], ["20250123", 1431, 34374, 1491, 1521, 1413], ["20250124", 1446, 11742, 1431, 1480, 1427], ["20250131", 1451, 10642, 1405, 1469, 1401], ["20250203", 1446, 11166, 1450, 1450, 1431], ["20250204", 1420, 20121, 1435, 1446, 1420], ["20250205", 1460, 364551, 1420, 1661, 1413], ["20250206", 1470, 28101, 1460, 1482, 1440], ["20250207", 1453, 14629, 1470, 1484, 1450], ["20250210", 1451, 27273, 1453, 1475, 1428], ["20250211", 1445, 24185, 1475, 1486, 1427], ["20250212", 1418, 31440, 1445, 1445, 1415], ["20250213", 1400, 27690, 1410, 1439, 1400], ["20250214", 1372, 41145, 1390, 1420, 1370], ["20250217", 1388, 14242, 1372, 1394, 1340], ["20250218", 1400, 14048, 1388, 1400, 1370], ["20250219", 1400, 17035, 1385, 1425, 1385], ["20250220", 1387, 7310, 1400, 1400, 1378], ["20250221", 1400, 20802, 1378, 1400, 1378], ["20250224", 1398, 8171, 1400, 1420, 1388], ["20250225", 1387, 22179, 1398, 1398, 1383], ["20250226", 1373, 24118, 1387, 1390, 1305], ["20250227", 1375, 111234, 1386, 1560, 1374], ["20250228", 1370, 18306, 1375, 1389, 1363], ["20250304", 1359, 18044, 1380, 1381, 1358], ["20250305", 1364, 16174, 1367, 1367, 1350], ["20250306", 1344, 21391, 1364, 1364, 1338], ["20250307", 1320, 24217, 1345, 1361, 1320], ["20250310", 1339, 14078, 1305, 1343, 1305], ["20250311", 1326, 42724, 1312, 1339, 1300], ["20250312", 1331, 14135, 1326, 1334, 1307], ["20250313", 1309, 22959, 1331, 1331, 1298], ["20250314", 1315, 48860, 1298, 1328, 1258], ["20250317", 1304, 18161, 1298, 1319, 1293], ["20250318", 1300, 21476, 1304, 1318, 1265], ["20250319", 1299, 19403, 1300, 1302, 1251], ["20250320", 1283, 18104, 1299, 1299, 1268], ["20250321", 1210, 32550, 1283, 1283, 1210], ["20250324", 1249, 33957, 1211, 1255, 1200], ["20250325", 1254, 9562, 1261, 1261, 1240], ["20250326", 1268, 24203, 1254, 1286, 1250], ["20250327", 1275, 11672, 1268, 1285, 1268], ["20250328", 1251, 10335, 1275, 1280, 1238], ["20250331", 1235, 13033, 1239, 1285, 1235], ["20250401", 1268, 46543, 1247, 1348, 1235], ["20250402", 1292, 47781, 1268, 1309, 1268], ["20250403", 1270, 28768, 1292, 1301, 1265], ["20250404", 1261, 26633, 1271, 1271, 1243], ["20250407", 1201, 30062, 1273, 1273, 1190], ["20250408", 1208, 19445, 1201, 1213, 1201], ["20250409", 1160, 26512, 1208, 1209, 1160], ["20250410", 1200, 45220, 1162, 1322, 1162], ["20250411", 1220, 35872, 1212, 1236, 1200], ["20250414", 1244, 143471, 1220, 1364, 1220], ["20250415", 1302, 38285, 1245, 1325, 1245], ["20250416", 1283, 31572, 1302, 1324, 1283], ["20250417", 1283, 15179, 1283, 1299, 1277], ["20250418", 1281, 24239, 1285, 1297, 1257], ["20250421", 1300, 89761, 1281, 1318, 1281], ["20250422", 1316, 164867, 1300, 1340, 1300], ["20250423", 1350, 52720, 1320, 1350, 1306], ["20250424", 1755, 2224911, 1360, 1755, 1350], ["20250425", 1726, 7393614, 2000, 2280, 1711], ["20250428", 1628, 597828, 1728, 1788, 1625], ["20250429", 1900, 3382795, 1603, 2080, 1603], ["20250430", 1883, 932815, 1901, 2180, 1880], ["20250502", 1929, 552481, 1883, 2035, 1710], ["20250507", 2505, 740968, 2505, 2505, 2255], ["20250508", 2720, 5324263, 2580, 3160, 2540], ["20250509", 2655, 1010440, 2610, 2950, 2405], ["20250512", 2490, 181260, 2620, 2620, 2480], ["20250513", 2620, 185646, 2490, 2650, 2405], ["20250514", 2850, 465622, 2600, 2945, 2560], ["20250515", 2855, 135761, 2850, 2925, 2710], ["20250516", 2900, 110405, 2800, 2970, 2775], ["20250519", 2840, 77924, 2805, 2895, 2770], ["20250520", 3030, 329181, 2840, 3190, 2790], ["20250521", 3235, 291643, 3055, 3360, 3035], ["20250522", 3230, 117688, 3210, 3420, 3210], ["20250523", 3985, 1276039, 3390, 4100, 3290], ["20250526", 3840, 302652, 4015, 4070, 3735], ["20250527", 4050, 302336, 3845, 4050, 3750], ["20250528", 3690, 214335, 4000, 4020, 3690], ["20250529", 3900, 100517, 3700, 3970, 3700], ["20250530", 4085, 239058, 3955, 4150, 3680], ["20250602", 3940, 85072, 4000, 4105, 3900], ["20250604", 3950, 136808, 3995, 4035, 3815], ["20250605", 3870, 83082, 3960, 3985, 3825], ["20250609", 3790, 112060, 3910, 3910, 3690], ["20250610", 3820, 66115, 3790, 3935, 3750], ["20250611", 3895, 58760, 3755, 3905, 3710], ["20250612", 4080, 128193, 3865, 4100, 3810], ["20250613", 4075, 222042, 4200, 4250, 3925], ["20250616", 3845, 91195, 4110, 4110, 3845], ["20250617", 4005, 66339, 3845, 4055, 3800], ["20250618", 4185, 268295, 4005, 4405, 3800], ["20250619", 4185, 101927, 4185, 4365, 4185], ["20250620", 4215, 77449, 4180, 4265, 4015], ["20250623", 4270, 195197, 4215, 4345, 4050], ["20250624", 4115, 206361, 4270, 4370, 4045], ["20250625", 3950, 153549, 4175, 4175, 3950], ["20250626", 3910, 226953, 3930, 4140, 3910], ["20250627", 3855, 74095, 3910, 3980, 3780], ["20250630", 4035, 81957, 3850, 4060, 3835], ["20250701", 3995, 78165, 4045, 4125, 3830], ["20250702", 4075, 135559, 4105, 4300, 3995], ["20250703", 4200, 127542, 4075, 4230, 3995], ["20250704", 4195, 65042, 4205, 4295, 4055], ["20250707", 4195, 69832, 4200, 4285, 4010], ["20250708", 4225, 101928, 4095, 4280, 4085], ["20250709", 4835, 635771, 4230, 5050, 4200], ["20250710", 4900, 217277, 4835, 4990, 4745], ["20250711", 5070, 541585, 5040, 5650, 4855], ["20250714", 5220, 204430, 5100, 5290, 5010], ["20250715", 4930, 675246, 5140, 5480, 4355], ["20250716", 4800, 441095, 5000, 5000, 4355], ["20250717", 4605, 205454, 4800, 4965, 4455], ["20250718", 4765, 208395, 4605, 4955, 4535], ["20250721", 4195, 568055, 4765, 4830, 4140], ["20250722", 4690, 336099, 4390, 4780, 4215], ["20250723", 4730, 563153, 4550, 5040, 4120], ["20250724", 4800, 316951, 4700, 4850, 4480], ["20250725", 4980, 1278797, 4800, 5190, 4610], ["20250728", 4795, 292978, 4980, 4985, 4605], ["20250729", 4905, 475140, 4785, 5080, 4690], ["20250730", 4715, 248155, 4860, 4930, 4575], ["20250731", 4700, 202598, 4735, 4950, 4670], ["20250801", 4635, 109208, 4700, 4740, 4405], ["20250804", 4495, 148998, 4575, 4630, 4250], ["20250805", 4490, 92208, 4495, 4530, 4270], ["20250806", 4250, 142758, 4400, 4515, 4250], ["20250807", 2975, 849760, 4250, 4260, 2975], ["20250808", 2085, 8893735, 2395, 2470, 2085], ["20250811", 2165, 3938599, 2110, 2355, 2050], ["20250812", 2195, 1536804, 2185, 2250, 2055], ["20250813", 2150, 607405, 2120, 2255, 2085], ["20250814", 2250, 833818, 2145, 2350, 2100], ["20250818", 2100, 551588, 2250, 2310, 2100], ["20250819", 1950, 4188041, 2120, 2120, 1520], ["20250820", 1905, 312473, 1935, 1958, 1820], ["20250821", 1873, 2272048, 1912, 2155, 1834], ["20250822", 1993, 587224, 1854, 2020, 1854], ["20250825", 1933, 414965, 1960, 1988, 1904], ["20250826", 1880, 296663, 1933, 1947, 1831], ["20250827", 1784, 351995, 1881, 1881, 1770], ["20250828", 1870, 220442, 1785, 1900, 1773], ["20250829", 1803, 138768, 1840, 1894, 1788], ["20250901", 1750, 233080, 1810, 1810, 1717], ["20250902", 1739, 2144238, 1750, 2020, 1635], ["20250903", 1755, 478072, 1763, 1768, 1641], ["20250904", 1747, 489156, 1895, 1935, 1746], ["20250905", 1760, 175707, 1779, 1820, 1730], ["20250908", 1706, 251367, 1760, 1769, 1690], ["20250909", 1682, 384055, 1710, 1738, 1642], ["20250910", 1752, 396291, 1681, 1794, 1650], ["20250911", 1653, 355151, 1665, 1728, 1638], ["20250912", 1669, 216494, 1653, 1710, 1652], ["20250915", 1729, 254729, 1657, 1780, 1652], ["20250916", 1668, 413923, 1730, 1731, 1624], ["20250917", 1679, 290897, 1655, 1699, 1602], ["20250918", 1663, 669651, 1679, 1798, 1620], ["20250919", 1631, 266171, 1670, 1670, 1610], ["20250922", 1615, 436455, 1636, 1676, 1538], ["20250923", 1562, 357307, 1629, 1646, 1538], ["20250924", 1550, 123555, 1562, 1563, 1525], ["20250925", 1526, 118379, 1550, 1589, 1510], ["20250926", 1501, 182313, 1535, 1535, 1450], ["20250929", 1470, 148174, 1458, 1514, 1457], ["20250930", 1506, 78247, 1470, 1508, 1462], ["20251001", 1415, 223967, 1505, 1505, 1393], ["20251002", 1419, 149054, 1425, 1484, 1415], ["20251010", 1420, 86164, 1459, 1459, 1405], ["20251013", 1380, 179147, 1419, 1457, 1370], ["20251014", 1373, 123551, 1381, 1387, 1321], ["20251015", 1692, 3738716, 1373, 1762, 1361], ["20251016", 2195, 6195407, 1670, 2195, 1659], ["20251017", 1990, 4698894, 2315, 2480, 1990], ["20251020", 1980, 612898, 2005, 2040, 1923], ["20251021", 1908, 396208, 1980, 2045, 1885], ["20251022", 1979, 453275, 1921, 2065, 1851], ["20251023", 1921, 346810, 1986, 2090, 1900], ["20251024", 1903, 200648, 1922, 1970, 1878], ["20251027", 2195, 10718560, 1909, 2470, 1909], ["20251028", 2225, 1302853, 2200, 2295, 2100], ["20251029", 2135, 496003, 2200, 2205, 2070], ["20251030", 2080, 485046, 2115, 2150, 2040], ["20251031", 2020, 234145, 2045, 2085, 1997], ["20251103", 2000, 469602, 2025, 2180, 1920], ["20251104", 2030, 212502, 2000, 2085, 1915], ["20251105", 2120, 301342, 2010, 2125, 1950], ["20251106", 2030, 161782, 2150, 2150, 2020], ["20251107", 2020, 270802, 1961, 2130, 1913], ["20251110", 1978, 178049, 2025, 2060, 1945], ["20251111", 1735, 605611, 1962, 1978, 1710], ["20251112", 1821, 201465, 1736, 1840, 1718], ["20251113", 1804, 147248, 1821, 1821, 1720], ["20251114", 1751, 102291, 1790, 1825, 1745], ["20251117", 1751, 79252, 1765, 1767, 1718], ["20251118", 1740, 92068, 1751, 1766, 1662], ["20251119", 1700, 48618, 1726, 1728, 1674], ["20251120", 1688, 67125, 1700, 1750, 1677], ["20251121", 1650, 121873, 1688, 1696, 1601], ["20251124", 1584, 79077, 1614, 1670, 1581], ["20251125", 1578, 102846, 1585, 1660, 1565], ["20251126", 1602, 60133, 1578, 1610, 1570], ["20251127", 1778, 309770, 1602, 1778, 1602], ["20251128", 1832, 898002, 1885, 2070, 1779], ["20251201", 1890, 757763, 1840, 2070, 1832], ["20251202", 1835, 248145, 1893, 1902, 1795], ["20251203", 1845, 79573, 1875, 1880, 1818], ["20251204", 2035, 986293, 1850, 2115, 1815], ["20251205", 1985, 254430, 2080, 2080, 1925], ["20251208", 1937, 202383, 1980, 2060, 1924], ["20251209", 2175, 6603374, 1937, 2450, 1937], ["20251210", 2065, 731062, 2175, 2195, 2060], ["20251211", 2080, 391374, 2055, 2125, 1997], ["20251212", 1830, 1085121, 2080, 2080, 1700], ["20251215", 1810, 212568, 1830, 1863, 1786], ["20251216", 1789, 192633, 1790, 1926, 1720], ["20251217", 1723, 168136, 1789, 1864, 1715], ["20251218", 1803, 173439, 1745, 1820, 1710], ["20251219", 1757, 185880, 1804, 1804, 1696], ["20251222", 1743, 79721, 1757, 1789, 1731], ["20251223", 1666, 276725, 1744, 1756, 1650], ["20251224", 1695, 151038, 1650, 1700, 1600], ["20251226", 1601, 342609, 1696, 1701, 1528], ["20251229", 1575, 138540, 1502, 1630, 1502], ["20251230", 1696, 398508, 1575, 1800, 1555], ["20260102", 1695, 207900, 1745, 1770, 1665], ["20260105", 1733, 355271, 1695, 1828, 1676], ["20260106", 1694, 176405, 1733, 1775, 1682], ["20260107", 1622, 255084, 1694, 1701, 1606], ["20260108", 1569, 134825, 1622, 1671, 1562], ["20260109", 1567, 308662, 1595, 1664, 1534], ["20260112", 1601, 182538, 1575, 1630, 1560], ["20260113", 1700, 270879, 1630, 1720, 1591], ["20260114", 1900, 9233398, 1700, 2210, 1700], ["20260115", 1850, 936292, 1900, 1971, 1800], ["20260116", 1775, 803179, 1850, 1940, 1750], ["20260119", 1775, 385883, 1779, 1790, 1720], ["20260120", 1963, 3389666, 1776, 2150, 1776], ["20260121", 1845, 624545, 1923, 1939, 1803], ["20260122", 1810, 412139, 1845, 1900, 1770], ["20260123", 1813, 371169, 1810, 1850, 1750], ["20260126", 1859, 372560, 1795, 1890, 1783], ["20260127", 1957, 1135550, 1897, 2000, 1871], ["20260128", 2110, 3036924, 1990, 2420, 1989], ["20260129", 2170, 926112, 2110, 2185, 1951], ["20260130", 2350, 2708719, 2200, 2470, 2175], ["20260202", 2420, 1678599, 2420, 2590, 2210], ["20260203", 2525, 974023, 2445, 2595, 2305], ["20260204", 2335, 689785, 2525, 2575, 2330], ["20260205", 2280, 705164, 2335, 2540, 2250], ["20260206", 2255, 433886, 2220, 2350, 2050], ["20260209", 2250, 243831, 2300, 2400, 2225], ["20260210", 2250, 234755, 2250, 2345, 2170], ["20260211", 2155, 281280, 2250, 2320, 2150], ["20260212", 2185, 277729, 2155, 2250, 2135], ["20260213", 2100, 190281, 2125, 2170, 2075], ["20260219", 2005, 337500, 2145, 2170, 1989], ["20260220", 1976, 262710, 2040, 2040, 1920], ["20260223", 1889, 322988, 1976, 2000, 1804], ["20260224", 1878, 345963, 1880, 1914, 1821], ["20260225", 1843, 334522, 1887, 1888, 1817], ["20260226", 1786, 399777, 1825, 1840, 1760], ["20260227", 1400, 2869681, 1786, 1786, 1327], ["20260303", 1200, 1198219, 1400, 1400, 1197], ["20260304", 1151, 548492, 1200, 1214, 1050], ["20260305", 1248, 484281, 1230, 1298, 1151], ["20260306", 1263, 328445, 1248, 1320, 1248], ["20260309", 1120, 380949, 1300, 1300, 1070], ["20260310", 1170, 255935, 1133, 1201, 1104], ["20260311", 1164, 164221, 1160, 1230, 1150], ["20260312", 997, 1558659, 1155, 1156, 933], ["20260313", 995, 516972, 997, 1024, 950], ["20260316", 962, 483065, 1005, 1046, 960], ["20260317", 913, 739688, 963, 998, 877], ["20260318", 814, 1913465, 913, 921, 802], ["20260319", 768, 1223478, 790, 825, 746], ["20260320", 714, 1738911, 768, 768, 702], ["20260323", 660, 1072287, 714, 715, 660], ["20260324", 629, 926189, 632, 670, 615], ["20260325", 704, 1139834, 655, 720, 616], ["20260326", 604, 947820, 710, 710, 604], ["20260327", 625, 624807, 610, 657, 602], ["20260330", 588, 453771, 622, 628, 565], ["20260331", 572, 256255, 600, 624, 561], ["20260401", 553, 1035989, 570, 612, 544], ["20260402", 505, 1352745, 553, 584, 494], ["20260403", 527, 516832, 506, 541, 506], ["20260406", 514, 383988, 527, 539, 499], ["20260407", 520, 93329, 513, 539, 513], ["20260408", 520, 0, 0, 0, 0], ["20260409", 520, 0, 0, 0, 0], ["20260410", 520, 0, 0, 0, 0], ["20260413", 520, 0, 0, 0, 0], ["20260414", 520, 0, 0, 0, 0], ["20260415", 520, 0, 0, 0, 0], ["20260416", 520, 0, 0, 0, 0], ["20260417", 520, 0, 0, 0, 0], ["20260420", 520, 0, 0, 0, 0], ["20260421", 520, 0, 0, 0, 0], ["20260422", 520, 0, 0, 0, 0], ["20260423", 520, 0, 0, 0, 0], ["20260424", 520, 0, 0, 0, 0], ["20260427", 520, 0, 0, 0, 0], ["20260428", 520, 0, 0, 0, 0], ["20260429", 520, 0, 0, 0, 0], ["20260430", 520, 0, 0, 0, 0], ["20260504", 520, 0, 0, 0, 0], ["20260506", 520, 0, 0, 0, 0], ["20260507", 520, 0, 0, 0, 0], ["20260508", 520, 0, 0, 0, 0], ["20260511", 520, 0, 0, 0, 0], ["20260512", 520, 0, 0, 0, 0], ["20260513", 520, 0, 0, 0, 0], ["20260514", 520, 0, 0, 0, 0], ["20260515", 520, 0, 0, 0, 0], ["20260518", 520, 0, 0, 0, 0], ["20260519", 520, 0, 0, 0, 0], ["20260520", 520, 0, 0, 0, 0], ["20260521", 520, 0, 0, 0, 0], ["20260522", 520, 0, 0, 0, 0], ["20260526", 520, 0, 0, 0, 0], ["20260527", 520, 0, 0, 0, 0], ["20260528", 520, 0, 0, 0, 0], ["20260529", 520, 0, 0, 0, 0], ["20260601", 520, 0, 0, 0, 0], ["20260602", 520, 0, 0, 0, 0], ["20260604", 520, 0, 0, 0, 0], ["20260605", 520, 0, 0, 0, 0], ["20260608", 520, 0, 0, 0, 0], ["20260609", 520, 0, 0, 0, 0], ["20260610", 520, 0, 0, 0, 0], ["20260611", 520, 0, 0, 0, 0], ["20260612", 520, 0, 0, 0, 0], ["20260615", 520, 0, 0, 0, 0], ["20260616", 520, 0, 0, 0, 0], ["20260617", 520, 0, 0, 0, 0], ["20260618", 520, 0, 0, 0, 0], ["20260619", 520, 0, 0, 0, 0], ["20260622", 520, 0, 0, 0, 0], ["20260623", 520, 0, 0, 0, 0], ["20260624", 520, 0, 0, 0, 0], ["20260625", 520, 0, 0, 0, 0], ["20260626", 520, 0, 0, 0, 0], ["20260629", 520, 0, 0, 0, 0], ["20260630", 520, 0, 0, 0, 0], ["20260701", 520, 0, 0, 0, 0], ["20260702", 520, 0, 0, 0, 0], ["20260703", 520, 0, 0, 0, 0], ["20260706", 520, 0, 0, 0, 0], ["20260707", 520, 0, 0, 0, 0], ["20260708", 520, 0, 0, 0, 0], ["20260709", 520, 0, 0, 0, 0], ["20260710", 520, 0, 0, 0, 0], ["20260713", 520, 0, 0, 0, 0], ["20260714", 520, 0, 0, 0, 0], ["20260715", 520, 0, 0, 0, 0], ["20260716", 520, 0, 0, 0, 0], ["20260720", 520, 0, 0, 0, 0], ["20260721", 520, 0, 0, 0, 0], ["20260722", 520, 0, 0, 0, 0], ["20260723", 520, 0, 0, 0, 0], ["20260724", 520, 0, 0, 0, 0], ["20260727", 520, 0, 0, 0, 0], ["20260728", 520, 0, 0, 0, 0], ["20260729", 520, 0, 0, 0, 0], ["20260730", 520, 0, 0, 0, 0], ["20260731", 520, 0, 0, 0, 0], ["20260803", 520, 0, 0, 0, 0], ["20260804", 520, 0, 0, 0, 0], ["20260805", 520, 0, 0, 0, 0], ["20260806", 520, 0, 0, 0, 0], ["20260807", 520, 0, 0, 0, 0], ["20260810", 520, 0, 0, 0, 0], ["20260811", 520, 0, 0, 0, 0], ["20260812", 520, 0, 0, 0, 0], ["20260813", 520, 0, 0, 0, 0], ["20260814", 520, 0, 0, 0, 0], ["20260818", 520, 0, 0, 0, 0], ["20260819", 520, 0, 0, 0, 0], ["20260820", 520, 0, 0, 0, 0], ["20260821", 520, 0, 0, 0, 0], ["20260824", 520, 0, 0, 0, 0], ["20260825", 520, 0, 0, 0, 0], ["20260826", 520, 0, 0, 0, 0], ["20260827", 520, 0, 0, 0, 0], ["20260828", 520, 0, 0, 0, 0], ["20260831", 520, 0, 0, 0, 0], ["20260901", 520, 0, 0, 0, 0], ["20260902", 520, 0, 0, 0, 0], ["20260903", 520, 0, 0, 0, 0], ["20260904", 520, 0, 0, 0, 0], ["20260907", 520, 0, 0, 0, 0], ["20260908", 520, 0, 0, 0, 0], ["20260909", 520, 0, 0, 0, 0], ["20260910", 520, 0, 0, 0, 0], ["20260911", 520, 0, 0, 0, 0], ["20260914", 520, 0, 0, 0, 0], ["20260915", 520, 0, 0, 0, 0], ["20260916", 520, 0, 0, 0, 0], ["20260917", 520, 0, 0, 0, 0], ["20260918", 520, 0, 0, 0, 0], ["20260921", 520, 0, 0, 0, 0], ["20260922", 520, 0, 0, 0, 0], ["20260923", 520, 0, 0, 0, 0], ["20260928", 520, 0, 0, 0, 0], ["20260929", 520, 0, 0, 0, 0], ["20260930", 520, 0, 0, 0, 0], ["20261001", 520, 0, 0, 0, 0], ["20261002", 520, 0, 0, 0, 0], ["20261006", 520, 0, 0, 0, 0], ["20261007", 520, 0, 0, 0, 0], ["20261008", 520, 0, 0, 0, 0], ["20261012", 520, 0, 0, 0, 0], ["20261013", 520, 0, 0, 0, 0], ["20261014", 520, 0, 0, 0, 0], ["20261015", 520, 0, 0, 0, 0]], "breaks": [{"date": "20200519", "prev_date": "20200518", "price_ratio": 2.8, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "3/1"}, {"date": "20210623", "prev_date": "20210622", "price_ratio": 1.949, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "2/1"}, {"date": "20240930", "prev_date": "20240927", "price_ratio": 7.6667, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "8/1"}], "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/043100.json", "page_url": "https://aikstockdata.com/s/043100", "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"}