{"schema_version": "1.0", "@type": "Dataset", "code": "046970", "name_ko": "우리로", "name": "우리로(046970) 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", 2410, 263500, 2370, 2425, 2330], ["20200103", 2390, 243689, 2430, 2435, 2365], ["20200106", 2285, 495350, 2280, 2420, 2280], ["20200107", 2340, 242740, 2290, 2360, 2290], ["20200108", 2225, 479127, 2300, 2360, 2210], ["20200109", 2340, 254245, 2270, 2350, 2270], ["20200110", 2390, 310777, 2365, 2415, 2335], ["20200113", 2430, 438251, 2475, 2490, 2405], ["20200114", 2380, 317578, 2430, 2460, 2370], ["20200115", 2425, 1049079, 2380, 2495, 2355], ["20200116", 2415, 285477, 2435, 2455, 2385], ["20200117", 2375, 252725, 2425, 2430, 2375], ["20200120", 2350, 244484, 2390, 2415, 2345], ["20200121", 2365, 185287, 2370, 2410, 2345], ["20200122", 2350, 212567, 2365, 2380, 2335], ["20200123", 2335, 163974, 2355, 2360, 2315], ["20200128", 2220, 588280, 2240, 2270, 2190], ["20200129", 2235, 219931, 2230, 2250, 2200], ["20200130", 2145, 722323, 2250, 2250, 2100], ["20200131", 2040, 342873, 2145, 2160, 2040], ["20200203", 2060, 420633, 1995, 2085, 1940], ["20200204", 2120, 113535, 2050, 2125, 2050], ["20200205", 2130, 230069, 2135, 2180, 2115], ["20200206", 2140, 144891, 2160, 2160, 2120], ["20200207", 2135, 106241, 2140, 2165, 2115], ["20200210", 2140, 271282, 2135, 2150, 2095], ["20200211", 2155, 151621, 2135, 2160, 2110], ["20200212", 2200, 373124, 2160, 2205, 2155], ["20200213", 2185, 266180, 2200, 2220, 2155], ["20200214", 2180, 199430, 2180, 2200, 2150], ["20200217", 2225, 282843, 2180, 2235, 2160], ["20200218", 2155, 242266, 2225, 2225, 2150], ["20200219", 2115, 232226, 2135, 2180, 2085], ["20200220", 2080, 173166, 2115, 2125, 2065], ["20200221", 2020, 242141, 2080, 2080, 2005], ["20200224", 1905, 514533, 1960, 1995, 1880], ["20200225", 1965, 230100, 1890, 1975, 1880], ["20200226", 1955, 68077, 1950, 1975, 1925], ["20200227", 1890, 245592, 1980, 1980, 1875], ["20200228", 1815, 543177, 1870, 1870, 1730], ["20200302", 1810, 171773, 1810, 1830, 1760], ["20200303", 1820, 107808, 1820, 1875, 1815], ["20200304", 1850, 86693, 1795, 1870, 1790], ["20200305", 1895, 109861, 1875, 1905, 1865], ["20200306", 1865, 109618, 1830, 1895, 1830], ["20200309", 1805, 331988, 1855, 1855, 1740], ["20200310", 1755, 218359, 1780, 1780, 1710], ["20200311", 1710, 249753, 1770, 1770, 1650], ["20200312", 1595, 445320, 1665, 1685, 1500], ["20200313", 1620, 1054071, 1450, 1635, 1250], ["20200316", 1600, 226465, 1615, 1665, 1500], ["20200317", 1595, 294928, 1410, 1600, 1410], ["20200318", 1595, 151486, 1575, 1605, 1515], ["20200319", 1545, 655762, 1555, 1585, 1320], ["20200320", 1570, 357925, 1520, 1640, 1515], ["20200323", 1510, 230602, 1425, 1540, 1380], ["20200324", 1520, 265754, 1580, 1580, 1480], ["20200325", 1580, 518377, 1535, 1595, 1510], ["20200326", 1575, 480613, 1555, 1625, 1550], ["20200327", 1510, 582138, 1615, 1625, 1455], ["20200330", 1515, 405072, 1475, 1545, 1475], ["20200331", 1600, 754824, 1555, 1605, 1535], ["20200401", 1710, 2008800, 1670, 1765, 1600], ["20200402", 1730, 1308893, 1755, 1835, 1670], ["20200403", 1705, 419744, 1750, 1750, 1655], ["20200406", 1705, 466080, 1705, 1715, 1670], ["20200407", 1750, 1282826, 1750, 1750, 1675], ["20200408", 1850, 6883840, 2130, 2135, 1805], ["20200409", 1865, 1281302, 1900, 1920, 1800], ["20200410", 1765, 1217796, 1865, 1885, 1745], ["20200413", 1710, 589576, 1765, 1770, 1695], ["20200414", 1785, 674315, 1720, 1805, 1705], ["20200416", 1860, 1713390, 1800, 1970, 1790], ["20200417", 1895, 795608, 1895, 1930, 1865], ["20200420", 1950, 1112804, 1980, 1980, 1915], ["20200421", 1890, 810387, 1935, 1945, 1770], ["20200422", 1960, 876005, 1820, 1990, 1795], ["20200423", 1960, 2121731, 2005, 2050, 1940], ["20200424", 1875, 580238, 1935, 1940, 1850], ["20200427", 1930, 1666003, 1915, 2020, 1870], ["20200428", 1900, 514445, 1935, 1940, 1880], ["20200429", 1850, 494417, 1900, 1900, 1850], ["20200504", 1820, 266835, 1800, 1840, 1785], ["20200506", 1870, 270618, 1855, 1875, 1815], ["20200507", 1895, 1772679, 1880, 1995, 1840], ["20200508", 1900, 344149, 1910, 1935, 1890], ["20200511", 1900, 818007, 1910, 1975, 1850], ["20200512", 1890, 393181, 1915, 1920, 1835], ["20200513", 1865, 268689, 1880, 1885, 1840], ["20200514", 1885, 470568, 1875, 1910, 1860], ["20200515", 1835, 288587, 1900, 1900, 1820], ["20200518", 1830, 431176, 1825, 1880, 1795], ["20200519", 1890, 592008, 1850, 1900, 1830], ["20200520", 1905, 757545, 1905, 1940, 1880], ["20200521", 2090, 6009013, 1990, 2090, 1915], ["20200522", 1950, 2186222, 2050, 2055, 1935], ["20200525", 1950, 607807, 1935, 1965, 1890], ["20200526", 1935, 510777, 1960, 1965, 1920], ["20200527", 2095, 13728798, 1945, 2180, 1925], ["20200528", 2000, 3597721, 2170, 2210, 1920], ["20200529", 1910, 867328, 1975, 1990, 1900], ["20200601", 1925, 474364, 1910, 1950, 1880], ["20200602", 1965, 507657, 1905, 1975, 1905], ["20200603", 1925, 493554, 1970, 1990, 1920], ["20200604", 1950, 1548670, 1930, 2045, 1900], ["20200605", 1930, 562240, 1950, 2010, 1930], ["20200608", 1920, 376322, 1955, 1955, 1905], ["20200609", 1910, 378936, 1925, 1965, 1900], ["20200610", 1870, 935799, 1910, 1935, 1870], ["20200611", 1830, 548628, 1880, 1905, 1830], ["20200612", 1780, 548589, 1730, 1800, 1715], ["20200615", 1650, 582040, 1770, 1800, 1635], ["20200616", 1725, 547746, 1670, 1790, 1665], ["20200617", 1715, 293897, 1700, 1775, 1685], ["20200618", 1700, 211921, 1700, 1720, 1690], ["20200619", 1700, 186130, 1725, 1725, 1670], ["20200622", 1670, 227968, 1715, 1715, 1670], ["20200623", 1665, 168312, 1700, 1700, 1650], ["20200624", 1685, 168868, 1670, 1695, 1650], ["20200625", 1645, 232256, 1655, 1680, 1625], ["20200626", 1645, 276096, 1645, 1710, 1640], ["20200629", 1630, 147005, 1635, 1685, 1625], ["20200630", 1650, 98647, 1635, 1660, 1630], ["20200701", 1630, 117031, 1660, 1670, 1620], ["20200702", 1680, 866976, 1640, 1750, 1585], ["20200703", 1690, 140809, 1685, 1690, 1655], ["20200706", 1680, 178147, 1700, 1720, 1660], ["20200707", 1670, 167740, 1685, 1690, 1655], ["20200708", 1675, 113273, 1680, 1685, 1655], ["20200709", 1700, 356836, 1675, 1745, 1665], ["20200710", 1685, 178549, 1710, 1735, 1680], ["20200713", 1690, 180428, 1685, 1700, 1665], ["20200714", 1765, 387471, 1695, 1770, 1680], ["20200715", 1745, 617936, 1765, 1810, 1735], ["20200716", 1765, 234387, 1775, 1795, 1735], ["20200717", 1750, 125610, 1770, 1770, 1730], ["20200720", 1720, 200078, 1760, 1760, 1700], ["20200721", 1770, 514988, 1745, 1805, 1705], ["20200722", 1715, 234654, 1775, 1775, 1710], ["20200723", 1690, 266502, 1715, 1745, 1685], ["20200724", 1670, 292339, 1680, 1705, 1655], ["20200727", 1660, 200143, 1685, 1690, 1645], ["20200728", 1650, 184306, 1650, 1680, 1640], ["20200729", 1645, 131390, 1650, 1680, 1640], ["20200730", 1640, 166652, 1670, 1675, 1635], ["20200731", 1620, 235788, 1655, 1655, 1615], ["20200803", 1645, 248051, 1635, 1665, 1605], ["20200804", 1655, 169149, 1645, 1670, 1625], ["20200805", 1665, 254188, 1665, 1675, 1630], ["20200806", 1665, 261538, 1660, 1690, 1650], ["20200807", 1690, 255880, 1675, 1690, 1630], ["20200810", 1675, 404792, 1705, 1710, 1635], ["20200811", 1680, 295599, 1670, 1700, 1655], ["20200812", 1625, 273311, 1690, 1690, 1625], ["20200813", 1615, 281297, 1635, 1645, 1600], ["20200814", 1625, 320688, 1650, 1675, 1610], ["20200818", 1560, 298355, 1650, 1650, 1550], ["20200819", 1565, 132233, 1545, 1585, 1540], ["20200820", 1495, 373065, 1565, 1575, 1480], ["20200821", 1495, 198297, 1525, 1545, 1475], ["20200824", 1480, 242259, 1500, 1505, 1440], ["20200825", 1560, 176263, 1480, 1560, 1480], ["20200826", 1560, 191755, 1545, 1565, 1495], ["20200827", 1540, 235697, 1570, 1615, 1515], ["20200828", 1580, 356504, 1540, 1630, 1520], ["20200831", 1565, 118917, 1580, 1595, 1550], ["20200901", 1605, 251978, 1575, 1620, 1575], ["20200902", 1650, 328380, 1630, 1655, 1610], ["20200903", 1675, 745872, 1655, 1730, 1615], ["20200904", 1625, 536584, 1600, 1655, 1555], ["20200907", 1685, 417564, 1625, 1690, 1615], ["20200908", 1685, 872689, 1730, 1760, 1670], ["20200909", 1670, 290970, 1655, 1700, 1630], ["20200910", 1700, 198279, 1690, 1720, 1675], ["20200911", 1720, 2168383, 1790, 1860, 1685], ["20200914", 1720, 474093, 1725, 1755, 1685], ["20200915", 1740, 298336, 1720, 1740, 1695], ["20200916", 1695, 363940, 1740, 1755, 1695], ["20200917", 1700, 234895, 1700, 1730, 1685], ["20200918", 1685, 152494, 1700, 1715, 1670], ["20200921", 1640, 260839, 1685, 1690, 1625], ["20200922", 1550, 387114, 1625, 1635, 1550], ["20200923", 1565, 197148, 1565, 1590, 1525], ["20200924", 1515, 140365, 1540, 1560, 1505], ["20200925", 1525, 153429, 1535, 1560, 1515], ["20200928", 1590, 93168, 1560, 1590, 1525], ["20200929", 1625, 116508, 1595, 1635, 1590], ["20201005", 1635, 131823, 1625, 1635, 1595], ["20201006", 1620, 208497, 1635, 1645, 1600], ["20201007", 1600, 110965, 1620, 1630, 1590], ["20201008", 1590, 210996, 1605, 1620, 1590], ["20201012", 1605, 162085, 1610, 1610, 1575], ["20201013", 1595, 73545, 1610, 1610, 1585], ["20201014", 1590, 136602, 1585, 1635, 1570], ["20201015", 1540, 424577, 1590, 1620, 1540], ["20201016", 1540, 137942, 1535, 1555, 1525], ["20201019", 1540, 2058536, 1535, 1685, 1520], ["20201020", 1545, 159234, 1535, 1570, 1535], ["20201021", 1600, 229980, 1550, 1600, 1550], ["20201022", 1585, 152754, 1595, 1610, 1565], ["20201023", 1585, 136452, 1585, 1610, 1565], ["20201026", 1520, 198402, 1570, 1585, 1505], ["20201027", 1505, 146643, 1505, 1540, 1500], ["20201028", 1505, 70572, 1510, 1520, 1480], ["20201029", 1500, 381328, 1500, 1555, 1475], ["20201030", 1470, 205633, 1500, 1510, 1465], ["20201102", 1465, 95210, 1470, 1490, 1455], ["20201103", 1485, 76760, 1475, 1495, 1465], ["20201104", 1510, 107013, 1485, 1515, 1485], ["20201105", 1525, 129236, 1510, 1530, 1500], ["20201106", 1520, 85345, 1525, 1535, 1500], ["20201109", 1530, 115746, 1520, 1545, 1520], ["20201110", 1545, 327467, 1530, 1565, 1520], ["20201111", 1550, 91507, 1550, 1555, 1530], ["20201112", 1535, 91516, 1545, 1550, 1515], ["20201113", 1520, 99308, 1535, 1535, 1505], ["20201116", 1535, 94563, 1520, 1535, 1505], ["20201117", 1535, 336511, 1535, 1620, 1515], ["20201118", 1545, 70650, 1525, 1550, 1525], ["20201119", 1535, 101539, 1545, 1545, 1520], ["20201120", 1550, 182779, 1525, 1550, 1520], ["20201123", 1550, 147506, 1550, 1560, 1530], ["20201124", 1570, 535068, 1560, 1640, 1550], ["20201125", 1600, 395089, 1580, 1625, 1560], ["20201126", 1585, 162047, 1610, 1630, 1570], ["20201127", 1600, 148598, 1575, 1610, 1570], ["20201130", 1600, 132164, 1605, 1610, 1585], ["20201201", 1595, 73285, 1600, 1610, 1585], ["20201202", 1650, 292609, 1605, 1650, 1585], ["20201203", 1625, 1172950, 1655, 1760, 1610], ["20201204", 1625, 144392, 1625, 1635, 1610], ["20201207", 1640, 297830, 1635, 1675, 1620], ["20201208", 1635, 321747, 1655, 1675, 1630], ["20201209", 1635, 145574, 1635, 1645, 1605], ["20201210", 1635, 175761, 1625, 1645, 1605], ["20201211", 1610, 118517, 1635, 1640, 1605], ["20201214", 1605, 98762, 1610, 1620, 1595], ["20201215", 1580, 132810, 1590, 1600, 1575], ["20201216", 1600, 175509, 1585, 1650, 1580], ["20201217", 1600, 422343, 1590, 1675, 1590], ["20201218", 1625, 295652, 1600, 1665, 1585], ["20201221", 1640, 119824, 1655, 1660, 1625], ["20201222", 1635, 281335, 1640, 1660, 1590], ["20201223", 1615, 146466, 1630, 1650, 1595], ["20201224", 1615, 144027, 1615, 1635, 1610], ["20201228", 1595, 131900, 1620, 1640, 1595], ["20201229", 1635, 847923, 1620, 1700, 1605], ["20201230", 1650, 291501, 1645, 1675, 1620], ["20210104", 1685, 284390, 1660, 1685, 1650], ["20210105", 1670, 189999, 1685, 1690, 1655], ["20210106", 1670, 174641, 1660, 1675, 1655], ["20210107", 1675, 261349, 1665, 1680, 1645], ["20210108", 1655, 240321, 1680, 1690, 1640], ["20210111", 1605, 418760, 1650, 1655, 1580], ["20210112", 1600, 163283, 1600, 1605, 1570], ["20210113", 1650, 383659, 1595, 1660, 1585], ["20210114", 1685, 318313, 1645, 1695, 1645], ["20210115", 1655, 159898, 1700, 1700, 1650], ["20210118", 1665, 194632, 1655, 1685, 1635], ["20210119", 1725, 579368, 1645, 1725, 1645], ["20210120", 1700, 344566, 1750, 1750, 1685], ["20210121", 1735, 324006, 1700, 1740, 1690], ["20210122", 1735, 175961, 1720, 1750, 1710], ["20210125", 1735, 223253, 1740, 1745, 1700], ["20210126", 1740, 415682, 1740, 1760, 1705], ["20210127", 1740, 357596, 1745, 1770, 1720], ["20210128", 1675, 349133, 1715, 1715, 1655], ["20210129", 1605, 367897, 1675, 1685, 1590], ["20210201", 1605, 127779, 1595, 1625, 1575], ["20210202", 1630, 328160, 1610, 1670, 1605], ["20210203", 1590, 531458, 1625, 1650, 1585], ["20210204", 1565, 369929, 1595, 1600, 1550], ["20210205", 1590, 381963, 1570, 1615, 1560], ["20210208", 1590, 202232, 1595, 1610, 1575], ["20210209", 1600, 150523, 1585, 1620, 1585], ["20210210", 1595, 145636, 1600, 1610, 1575], ["20210215", 1625, 215669, 1600, 1635, 1585], ["20210216", 1630, 185264, 1625, 1640, 1620], ["20210217", 1630, 133898, 1640, 1640, 1610], ["20210218", 1600, 237510, 1620, 1640, 1595], ["20210219", 1590, 215468, 1600, 1610, 1560], ["20210222", 1590, 98042, 1590, 1620, 1585], ["20210223", 1570, 161992, 1590, 1595, 1560], ["20210224", 1530, 214454, 1580, 1590, 1520], ["20210225", 1535, 183786, 1535, 1550, 1510], ["20210226", 1495, 265950, 1525, 1525, 1485], ["20210302", 1485, 145349, 1495, 1525, 1475], ["20210303", 1500, 470446, 1490, 1570, 1485], ["20210304", 1520, 153684, 1510, 1525, 1485], ["20210305", 1530, 854084, 1505, 1600, 1490], ["20210308", 1730, 5184759, 1530, 1730, 1530], ["20210309", 1650, 2414869, 1725, 1795, 1620], ["20210310", 1655, 1456866, 1660, 1725, 1625], ["20210311", 1630, 791038, 1645, 1695, 1610], ["20210312", 1645, 552178, 1630, 1670, 1620], ["20210315", 1675, 666605, 1690, 1710, 1645], ["20210316", 1660, 215721, 1675, 1680, 1645], ["20210317", 1875, 10212729, 1690, 1920, 1670], ["20210318", 1890, 1895036, 1855, 1890, 1785], ["20210319", 1910, 965823, 1845, 1910, 1825], ["20210322", 1910, 0, 0, 0, 0], ["20210323", 1910, 0, 0, 0, 0], ["20210324", 1910, 0, 0, 0, 0], ["20210325", 1910, 0, 0, 0, 0], ["20210326", 1910, 0, 0, 0, 0], ["20210329", 1910, 0, 0, 0, 0], ["20210330", 1910, 0, 0, 0, 0], ["20210331", 1910, 0, 0, 0, 0], ["20210401", 1910, 0, 0, 0, 0], ["20210402", 1910, 0, 0, 0, 0], ["20210405", 1910, 0, 0, 0, 0], ["20210406", 1910, 0, 0, 0, 0], ["20210407", 1910, 0, 0, 0, 0], ["20210408", 1910, 0, 0, 0, 0], ["20210409", 1910, 0, 0, 0, 0], ["20210412", 1910, 0, 0, 0, 0], ["20210413", 1910, 0, 0, 0, 0], ["20210414", 1910, 0, 0, 0, 0], ["20210415", 1910, 0, 0, 0, 0], ["20210416", 1910, 0, 0, 0, 0], ["20210419", 1910, 0, 0, 0, 0], ["20210420", 1910, 0, 0, 0, 0], ["20210421", 1910, 0, 0, 0, 0], ["20210422", 1910, 0, 0, 0, 0], ["20210423", 1910, 0, 0, 0, 0], ["20210426", 1910, 0, 0, 0, 0], ["20210427", 1910, 0, 0, 0, 0], ["20210428", 1910, 0, 0, 0, 0], ["20210429", 1910, 0, 0, 0, 0], ["20210430", 1910, 0, 0, 0, 0], ["20210503", 1910, 0, 0, 0, 0], ["20210504", 1910, 0, 0, 0, 0], ["20210506", 1910, 0, 0, 0, 0], ["20210507", 1910, 0, 0, 0, 0], ["20210510", 1910, 0, 0, 0, 0], ["20210511", 1910, 0, 0, 0, 0], ["20210512", 1910, 0, 0, 0, 0], ["20210513", 1910, 0, 0, 0, 0], ["20210514", 1910, 0, 0, 0, 0], ["20210517", 1910, 0, 0, 0, 0], ["20210518", 1910, 0, 0, 0, 0], ["20210520", 1910, 0, 0, 0, 0], ["20210521", 1910, 0, 0, 0, 0], ["20210524", 1910, 0, 0, 0, 0], ["20210525", 1910, 0, 0, 0, 0], ["20210526", 1910, 0, 0, 0, 0], ["20210527", 1910, 0, 0, 0, 0], ["20210528", 1910, 0, 0, 0, 0], ["20210531", 1910, 0, 0, 0, 0], ["20210601", 1910, 0, 0, 0, 0], ["20210602", 1910, 0, 0, 0, 0], ["20210603", 1910, 0, 0, 0, 0], ["20210604", 1910, 0, 0, 0, 0], ["20210607", 1910, 0, 0, 0, 0], ["20210608", 1910, 0, 0, 0, 0], ["20210609", 1910, 0, 0, 0, 0], ["20210610", 1910, 0, 0, 0, 0], ["20210611", 1910, 0, 0, 0, 0], ["20210614", 1910, 0, 0, 0, 0], ["20210615", 1910, 0, 0, 0, 0], ["20210616", 1910, 0, 0, 0, 0], ["20210617", 1910, 0, 0, 0, 0], ["20210618", 1910, 0, 0, 0, 0], ["20210621", 1910, 0, 0, 0, 0], ["20210622", 1910, 0, 0, 0, 0], ["20210623", 1910, 0, 0, 0, 0], ["20210624", 1910, 0, 0, 0, 0], ["20210625", 1910, 0, 0, 0, 0], ["20210628", 1910, 0, 0, 0, 0], ["20210629", 1910, 0, 0, 0, 0], ["20210630", 1910, 0, 0, 0, 0], ["20210701", 1910, 0, 0, 0, 0], ["20210702", 1910, 0, 0, 0, 0], ["20210705", 1910, 0, 0, 0, 0], ["20210706", 1910, 0, 0, 0, 0], ["20210707", 1910, 0, 0, 0, 0], ["20210708", 1910, 0, 0, 0, 0], ["20210709", 1910, 0, 0, 0, 0], ["20210712", 1910, 0, 0, 0, 0], ["20210713", 1910, 0, 0, 0, 0], ["20210714", 1910, 0, 0, 0, 0], ["20210715", 1910, 0, 0, 0, 0], ["20210716", 1910, 0, 0, 0, 0], ["20210719", 1910, 0, 0, 0, 0], ["20210720", 1910, 0, 0, 0, 0], ["20210721", 1910, 0, 0, 0, 0], ["20210722", 1910, 0, 0, 0, 0], ["20210723", 1910, 0, 0, 0, 0], ["20210726", 1910, 0, 0, 0, 0], ["20210727", 1910, 0, 0, 0, 0], ["20210728", 1910, 0, 0, 0, 0], ["20210729", 1910, 0, 0, 0, 0], ["20210730", 1910, 0, 0, 0, 0], ["20210802", 1910, 0, 0, 0, 0], ["20210803", 1910, 0, 0, 0, 0], ["20210804", 1910, 0, 0, 0, 0], ["20210805", 1910, 0, 0, 0, 0], ["20210806", 1910, 0, 0, 0, 0], ["20210809", 1910, 0, 0, 0, 0], ["20210810", 1910, 0, 0, 0, 0], ["20210811", 1910, 0, 0, 0, 0], ["20210812", 1910, 0, 0, 0, 0], ["20210813", 1910, 0, 0, 0, 0], ["20210817", 1910, 0, 0, 0, 0], ["20210818", 1910, 0, 0, 0, 0], ["20210819", 1910, 0, 0, 0, 0], ["20210820", 1910, 0, 0, 0, 0], ["20210823", 1910, 0, 0, 0, 0], ["20210824", 1910, 0, 0, 0, 0], ["20210825", 1910, 0, 0, 0, 0], ["20210826", 1910, 0, 0, 0, 0], ["20210827", 1910, 0, 0, 0, 0], ["20210830", 1910, 0, 0, 0, 0], ["20210831", 1910, 0, 0, 0, 0], ["20210901", 1910, 0, 0, 0, 0], ["20210902", 1910, 0, 0, 0, 0], ["20210903", 1910, 0, 0, 0, 0], ["20210906", 1910, 0, 0, 0, 0], ["20210907", 1910, 0, 0, 0, 0], ["20210908", 1910, 0, 0, 0, 0], ["20210909", 1910, 0, 0, 0, 0], ["20210910", 1910, 0, 0, 0, 0], ["20210913", 1910, 0, 0, 0, 0], ["20210914", 1910, 0, 0, 0, 0], ["20210915", 1910, 0, 0, 0, 0], ["20210916", 1910, 0, 0, 0, 0], ["20210917", 1910, 0, 0, 0, 0], ["20210923", 1910, 0, 0, 0, 0], ["20210924", 1910, 0, 0, 0, 0], ["20210927", 1910, 0, 0, 0, 0], ["20210928", 1910, 0, 0, 0, 0], ["20210929", 1910, 0, 0, 0, 0], ["20210930", 1910, 0, 0, 0, 0], ["20211001", 1910, 0, 0, 0, 0], ["20211005", 1910, 0, 0, 0, 0], ["20211006", 1910, 0, 0, 0, 0], ["20211007", 1910, 0, 0, 0, 0], ["20211008", 1910, 0, 0, 0, 0], ["20211012", 1910, 0, 0, 0, 0], ["20211013", 1910, 0, 0, 0, 0], ["20211014", 1910, 0, 0, 0, 0], ["20211015", 1910, 0, 0, 0, 0], ["20211018", 1910, 0, 0, 0, 0], ["20211019", 1910, 0, 0, 0, 0], ["20211020", 1910, 0, 0, 0, 0], ["20211021", 1910, 0, 0, 0, 0], ["20211022", 1910, 0, 0, 0, 0], ["20211025", 1910, 0, 0, 0, 0], ["20211026", 1910, 0, 0, 0, 0], ["20211027", 1910, 0, 0, 0, 0], ["20211028", 1910, 0, 0, 0, 0], ["20211029", 1910, 0, 0, 0, 0], ["20211101", 1910, 0, 0, 0, 0], ["20211102", 1910, 0, 0, 0, 0], ["20211103", 1910, 0, 0, 0, 0], ["20211104", 1910, 0, 0, 0, 0], ["20211105", 1910, 0, 0, 0, 0], ["20211108", 1910, 0, 0, 0, 0], ["20211109", 1910, 0, 0, 0, 0], ["20211110", 1910, 0, 0, 0, 0], ["20211111", 1910, 0, 0, 0, 0], ["20211112", 1910, 0, 0, 0, 0], ["20211115", 1910, 0, 0, 0, 0], ["20211116", 1910, 0, 0, 0, 0], ["20211117", 1910, 0, 0, 0, 0], ["20211118", 1910, 0, 0, 0, 0], ["20211119", 1910, 0, 0, 0, 0], ["20211122", 1910, 0, 0, 0, 0], ["20211123", 1910, 0, 0, 0, 0], ["20211124", 1910, 0, 0, 0, 0], ["20211125", 1910, 0, 0, 0, 0], ["20211126", 1910, 0, 0, 0, 0], ["20211129", 1910, 0, 0, 0, 0], ["20211130", 1910, 0, 0, 0, 0], ["20211201", 1910, 0, 0, 0, 0], ["20211202", 1910, 0, 0, 0, 0], ["20211203", 1910, 0, 0, 0, 0], ["20211206", 1910, 0, 0, 0, 0], ["20211207", 1910, 0, 0, 0, 0], ["20211208", 1910, 0, 0, 0, 0], ["20211209", 1910, 0, 0, 0, 0], ["20211210", 1910, 0, 0, 0, 0], ["20211213", 1910, 0, 0, 0, 0], ["20211214", 1910, 0, 0, 0, 0], ["20211215", 1910, 0, 0, 0, 0], ["20211216", 1910, 0, 0, 0, 0], ["20211217", 1910, 0, 0, 0, 0], ["20211220", 1910, 0, 0, 0, 0], ["20211221", 1910, 0, 0, 0, 0], ["20211222", 1910, 0, 0, 0, 0], ["20211223", 1910, 0, 0, 0, 0], ["20211224", 1910, 0, 0, 0, 0], ["20211227", 1910, 0, 0, 0, 0], ["20211228", 1910, 0, 0, 0, 0], ["20211229", 1910, 0, 0, 0, 0], ["20211230", 1910, 0, 0, 0, 0], ["20220103", 1910, 0, 0, 0, 0], ["20220104", 1910, 0, 0, 0, 0], ["20220105", 1910, 0, 0, 0, 0], ["20220106", 1910, 0, 0, 0, 0], ["20220107", 1910, 0, 0, 0, 0], ["20220110", 1910, 0, 0, 0, 0], ["20220111", 1910, 0, 0, 0, 0], ["20220112", 1910, 0, 0, 0, 0], ["20220113", 1910, 0, 0, 0, 0], ["20220114", 1910, 0, 0, 0, 0], ["20220117", 1910, 0, 0, 0, 0], ["20220118", 1910, 0, 0, 0, 0], ["20220119", 1910, 0, 0, 0, 0], ["20220120", 1910, 0, 0, 0, 0], ["20220121", 1910, 0, 0, 0, 0], ["20220124", 1910, 0, 0, 0, 0], ["20220125", 1910, 0, 0, 0, 0], ["20220126", 1910, 0, 0, 0, 0], ["20220127", 1910, 0, 0, 0, 0], ["20220128", 1910, 0, 0, 0, 0], ["20220203", 1910, 0, 0, 0, 0], ["20220204", 1910, 0, 0, 0, 0], ["20220207", 1910, 0, 0, 0, 0], ["20220208", 1910, 0, 0, 0, 0], ["20220209", 1910, 0, 0, 0, 0], ["20220210", 1910, 0, 0, 0, 0], ["20220211", 1910, 0, 0, 0, 0], ["20220214", 1910, 0, 0, 0, 0], ["20220215", 1910, 0, 0, 0, 0], ["20220216", 1910, 0, 0, 0, 0], ["20220217", 1910, 0, 0, 0, 0], ["20220218", 1910, 0, 0, 0, 0], ["20220221", 1910, 0, 0, 0, 0], ["20220222", 1910, 0, 0, 0, 0], ["20220223", 1910, 0, 0, 0, 0], ["20220224", 1910, 0, 0, 0, 0], ["20220225", 1910, 0, 0, 0, 0], ["20220228", 1910, 0, 0, 0, 0], ["20220302", 1910, 0, 0, 0, 0], ["20220303", 1910, 0, 0, 0, 0], ["20220304", 1910, 0, 0, 0, 0], ["20220307", 1910, 0, 0, 0, 0], ["20220308", 1910, 0, 0, 0, 0], ["20220310", 1910, 0, 0, 0, 0], ["20220311", 1910, 0, 0, 0, 0], ["20220314", 1910, 0, 0, 0, 0], ["20220315", 1910, 0, 0, 0, 0], ["20220316", 1910, 0, 0, 0, 0], ["20220317", 1910, 0, 0, 0, 0], ["20220318", 1910, 0, 0, 0, 0], ["20220321", 1910, 0, 0, 0, 0], ["20220322", 1910, 0, 0, 0, 0], ["20220323", 1910, 0, 0, 0, 0], ["20220324", 1910, 0, 0, 0, 0], ["20220325", 1910, 0, 0, 0, 0], ["20220328", 1910, 0, 0, 0, 0], ["20220329", 1910, 0, 0, 0, 0], ["20220330", 1910, 0, 0, 0, 0], ["20220331", 1910, 0, 0, 0, 0], ["20220401", 1910, 0, 0, 0, 0], ["20220404", 1910, 0, 0, 0, 0], ["20220405", 1910, 0, 0, 0, 0], ["20220406", 1910, 0, 0, 0, 0], ["20220407", 1910, 0, 0, 0, 0], ["20220408", 1910, 0, 0, 0, 0], ["20220411", 1910, 0, 0, 0, 0], ["20220412", 1910, 0, 0, 0, 0], ["20220413", 1910, 0, 0, 0, 0], ["20220414", 1910, 0, 0, 0, 0], ["20220415", 1910, 0, 0, 0, 0], ["20220418", 1910, 0, 0, 0, 0], ["20220419", 1910, 0, 0, 0, 0], ["20220420", 1910, 0, 0, 0, 0], ["20220421", 1910, 0, 0, 0, 0], ["20220422", 1910, 0, 0, 0, 0], ["20220425", 1910, 0, 0, 0, 0], ["20220426", 1910, 0, 0, 0, 0], ["20220427", 1910, 0, 0, 0, 0], ["20220428", 1910, 0, 0, 0, 0], ["20220429", 1910, 0, 0, 0, 0], ["20220502", 1680, 6192207, 1900, 1905, 1650], ["20220503", 1710, 1688759, 1810, 1810, 1690], ["20220504", 1645, 1861459, 1725, 1750, 1620], ["20220506", 1730, 3922196, 1655, 1875, 1625], ["20220509", 2245, 12349434, 2060, 2245, 1960], ["20220510", 2080, 14763483, 2330, 2335, 1985], ["20220511", 1995, 7059864, 2070, 2165, 1945], ["20220512", 1800, 3050703, 1955, 1955, 1785], ["20220513", 1830, 2110924, 1780, 1860, 1750], ["20220516", 1730, 1761282, 1820, 1820, 1715], ["20220517", 1760, 1141148, 1745, 1780, 1715], ["20220518", 1810, 1758919, 1770, 1870, 1745], ["20220519", 1880, 1492889, 1735, 1895, 1730], ["20220520", 1845, 946348, 1880, 1895, 1820], ["20220523", 2205, 20362785, 1860, 2395, 1835], ["20220524", 2230, 8571984, 2165, 2300, 2070], ["20220525", 2185, 9896292, 2205, 2415, 2105], ["20220526", 2020, 2515967, 2160, 2205, 2020], ["20220527", 2065, 1709291, 2000, 2070, 1995], ["20220530", 1990, 1294352, 2045, 2045, 1965], ["20220531", 1995, 886915, 2000, 2030, 1960], ["20220602", 2090, 2680224, 1995, 2185, 1970], ["20220603", 2125, 1503214, 2080, 2170, 2060], ["20220607", 2035, 861258, 2125, 2145, 2020], ["20220608", 1990, 924266, 2015, 2090, 1975], ["20220609", 1965, 811589, 1980, 1990, 1900], ["20220610", 1905, 1114088, 1955, 2050, 1900], ["20220613", 1825, 945941, 1850, 1920, 1810], ["20220614", 1840, 1027340, 1750, 1850, 1745], ["20220615", 1730, 1192515, 1790, 1880, 1680], ["20220616", 1730, 660913, 1740, 1780, 1700], ["20220617", 1735, 786322, 1675, 1750, 1635], ["20220620", 1575, 1325864, 1735, 1760, 1530], ["20220621", 1590, 434717, 1610, 1645, 1550], ["20220622", 1450, 912792, 1635, 1635, 1450], ["20220623", 1350, 614902, 1415, 1480, 1350], ["20220624", 1410, 619371, 1350, 1425, 1300], ["20220627", 1520, 467725, 1450, 1520, 1390], ["20220628", 1470, 517561, 1520, 1530, 1440], ["20220629", 1680, 6636973, 1415, 1860, 1415], ["20220630", 1520, 2304408, 1605, 1635, 1500], ["20220701", 1430, 974301, 1515, 1530, 1430], ["20220704", 1440, 1252448, 1430, 1545, 1410], ["20220705", 1495, 820996, 1455, 1510, 1440], ["20220706", 1455, 564342, 1515, 1525, 1450], ["20220707", 1500, 482526, 1470, 1525, 1465], ["20220708", 1485, 469647, 1515, 1520, 1485], ["20220711", 1535, 531818, 1500, 1535, 1475], ["20220712", 1450, 548517, 1520, 1520, 1435], ["20220713", 1440, 298274, 1450, 1485, 1430], ["20220714", 1470, 350469, 1430, 1490, 1430], ["20220715", 1465, 191713, 1475, 1500, 1455], ["20220718", 1520, 384943, 1480, 1530, 1475], ["20220719", 1505, 362321, 1515, 1540, 1500], ["20220720", 1565, 2588227, 1540, 1740, 1535], ["20220721", 1580, 425850, 1565, 1580, 1540], ["20220722", 1550, 315387, 1575, 1585, 1540], ["20220725", 1545, 264906, 1535, 1555, 1485], ["20220726", 1550, 161425, 1540, 1565, 1535], ["20220727", 1555, 133473, 1560, 1570, 1540], ["20220728", 1530, 195280, 1560, 1570, 1530], ["20220729", 1545, 271665, 1540, 1570, 1525], ["20220801", 1560, 193224, 1545, 1565, 1525], ["20220802", 1545, 187398, 1560, 1570, 1535], ["20220803", 1580, 362944, 1540, 1590, 1535], ["20220804", 1610, 438206, 1590, 1640, 1590], ["20220805", 1595, 262733, 1610, 1625, 1585], ["20220808", 1615, 351261, 1595, 1625, 1560], ["20220809", 1590, 206198, 1605, 1630, 1585], ["20220810", 1565, 237250, 1590, 1590, 1550], ["20220811", 1610, 253149, 1585, 1615, 1580], ["20220812", 1640, 371776, 1610, 1650, 1600], ["20220816", 1620, 223147, 1625, 1635, 1600], ["20220817", 1560, 1060497, 1605, 1650, 1560], ["20220818", 1565, 219743, 1555, 1585, 1540], ["20220819", 1515, 304621, 1565, 1580, 1515], ["20220822", 1480, 259793, 1505, 1510, 1470], ["20220823", 1470, 231729, 1450, 1505, 1450], ["20220824", 1470, 205358, 1480, 1500, 1445], ["20220825", 1520, 529582, 1480, 1570, 1470], ["20220826", 1510, 173919, 1525, 1550, 1490], ["20220829", 1390, 927494, 1450, 1470, 1375], ["20220830", 1415, 542400, 1395, 1420, 1385], ["20220831", 1455, 444816, 1405, 1480, 1395], ["20220901", 1420, 279409, 1455, 1520, 1415], ["20220902", 1410, 228730, 1420, 1440, 1400], ["20220905", 1360, 403559, 1410, 1420, 1355], ["20220906", 1410, 255037, 1370, 1430, 1360], ["20220907", 1380, 212102, 1410, 1425, 1365], ["20220908", 1390, 199496, 1385, 1410, 1375], ["20220913", 1435, 264017, 1420, 1440, 1405], ["20220914", 1415, 264112, 1400, 1425, 1370], ["20220915", 1415, 243519, 1415, 1425, 1395], ["20220916", 1390, 269510, 1400, 1435, 1370], ["20220919", 1330, 430411, 1380, 1385, 1330], ["20220920", 1375, 248372, 1340, 1385, 1340], ["20220921", 1400, 269640, 1380, 1415, 1355], ["20220922", 1390, 214865, 1365, 1395, 1350], ["20220923", 1340, 357644, 1400, 1400, 1330], ["20220926", 1275, 525743, 1300, 1315, 1230], ["20220927", 1245, 521190, 1255, 1285, 1210], ["20220928", 1150, 673009, 1240, 1255, 1130], ["20220929", 1170, 509009, 1160, 1220, 1150], ["20220930", 1185, 298231, 1145, 1195, 1120], ["20221004", 1220, 176159, 1185, 1230, 1185], ["20221005", 1200, 147582, 1265, 1265, 1185], ["20221006", 1240, 117065, 1200, 1245, 1200], ["20221007", 1225, 119131, 1235, 1245, 1215], ["20221011", 1135, 267298, 1165, 1195, 1125], ["20221012", 1105, 252960, 1125, 1150, 1095], ["20221013", 1025, 340593, 1100, 1115, 1010], ["20221014", 1080, 168010, 1050, 1095, 1035], ["20221017", 1095, 70858, 1070, 1100, 1050], ["20221018", 1135, 133016, 1110, 1135, 1095], ["20221019", 1115, 118413, 1145, 1145, 1110], ["20221020", 1095, 65423, 1125, 1135, 1085], ["20221021", 1070, 181587, 1085, 1115, 1060], ["20221024", 1080, 103964, 1085, 1125, 1075], ["20221025", 1095, 159378, 1090, 1125, 1085], ["20221026", 1065, 100882, 1105, 1105, 1060], ["20221027", 1050, 1072006, 1065, 1085, 970], ["20221028", 1015, 175472, 1050, 1050, 1010], ["20221031", 1040, 123403, 1030, 1040, 1025], ["20221101", 1055, 185649, 1040, 1055, 1025], ["20221102", 1060, 133884, 1055, 1070, 1045], ["20221103", 1085, 509071, 1050, 1150, 1040], ["20221104", 1080, 259374, 1090, 1125, 1060], ["20221107", 1100, 153322, 1085, 1115, 1075], ["20221108", 1130, 130690, 1110, 1130, 1105], ["20221109", 1150, 160003, 1130, 1155, 1120], ["20221110", 1145, 95892, 1145, 1165, 1130], ["20221111", 1190, 166391, 1180, 1190, 1165], ["20221114", 1190, 150206, 1215, 1235, 1170], ["20221115", 1235, 262874, 1200, 1260, 1200], ["20221116", 1350, 600214, 1270, 1350, 1240], ["20221117", 1315, 305810, 1335, 1350, 1290], ["20221118", 1300, 182172, 1315, 1335, 1295], ["20221121", 1250, 177206, 1300, 1300, 1220], ["20221122", 1240, 104479, 1250, 1280, 1240], ["20221123", 1255, 71383, 1255, 1280, 1245], ["20221124", 1275, 55165, 1270, 1280, 1265], ["20221125", 1260, 186858, 1295, 1295, 1230], ["20221128", 1195, 305016, 1270, 1270, 1190], ["20221129", 1250, 148190, 1180, 1250, 1170], ["20221130", 1315, 384863, 1250, 1325, 1230], ["20221201", 1340, 247250, 1325, 1350, 1310], ["20221202", 1360, 195113, 1340, 1370, 1315], ["20221205", 1350, 150659, 1360, 1410, 1330], ["20221206", 1290, 182238, 1340, 1340, 1290], ["20221207", 1300, 82702, 1275, 1310, 1265], ["20221208", 1260, 132057, 1295, 1310, 1255], ["20221209", 1285, 68925, 1260, 1285, 1260], ["20221212", 1270, 83046, 1285, 1300, 1260], ["20221213", 1265, 85367, 1275, 1285, 1260], ["20221214", 1300, 76367, 1270, 1300, 1270], ["20221215", 1300, 81827, 1300, 1320, 1290], ["20221216", 1280, 98893, 1295, 1295, 1255], ["20221219", 1265, 54801, 1265, 1275, 1245], ["20221220", 1215, 122227, 1260, 1260, 1215], ["20221221", 1190, 88061, 1215, 1230, 1190], ["20221222", 1190, 208220, 1190, 1215, 1170], ["20221223", 1135, 217965, 1205, 1215, 1135], ["20221226", 1110, 178995, 1110, 1125, 1085], ["20221227", 1155, 115196, 1105, 1175, 1105], ["20221228", 1210, 352654, 1185, 1220, 1170], ["20221229", 1155, 230607, 1210, 1240, 1145], ["20230102", 1155, 150284, 1155, 1185, 1135], ["20230103", 1145, 266819, 1155, 1165, 1085], ["20230104", 1215, 226604, 1145, 1220, 1115], ["20230105", 1230, 194794, 1230, 1240, 1205], ["20230106", 1240, 189466, 1230, 1270, 1220], ["20230109", 1320, 277476, 1245, 1325, 1245], ["20230110", 1400, 577846, 1320, 1400, 1300], ["20230111", 1345, 371761, 1400, 1400, 1320], ["20230112", 1400, 517084, 1340, 1435, 1320], ["20230113", 1445, 395747, 1400, 1460, 1380], ["20230116", 1445, 216958, 1440, 1470, 1420], ["20230117", 1475, 412862, 1445, 1475, 1385], ["20230118", 1400, 347169, 1435, 1435, 1370], ["20230119", 1390, 282247, 1370, 1400, 1355], ["20230120", 1370, 511164, 1415, 1465, 1370], ["20230125", 1376, 150554, 1376, 1392, 1370], ["20230126", 1384, 140850, 1379, 1405, 1376], ["20230127", 1370, 98913, 1389, 1393, 1364], ["20230130", 1339, 174699, 1370, 1375, 1329], ["20230131", 1428, 421400, 1339, 1434, 1306], ["20230201", 1441, 332327, 1428, 1447, 1403], ["20230202", 1415, 158462, 1434, 1441, 1413], ["20230203", 1417, 274279, 1415, 1459, 1409], ["20230206", 1379, 182957, 1414, 1417, 1371], ["20230207", 1486, 564391, 1379, 1486, 1377], ["20230208", 1523, 656339, 1497, 1525, 1450], ["20230209", 1498, 300578, 1523, 1523, 1480], ["20230210", 1457, 330739, 1486, 1486, 1401], ["20230213", 1445, 98794, 1457, 1457, 1410], ["20230214", 1423, 150258, 1437, 1445, 1419], ["20230215", 1362, 213244, 1423, 1435, 1355], ["20230216", 1366, 258025, 1362, 1380, 1349], ["20230217", 1326, 214722, 1366, 1372, 1326], ["20230220", 1335, 106110, 1320, 1349, 1300], ["20230221", 1323, 82253, 1349, 1349, 1321], ["20230222", 1282, 140656, 1310, 1310, 1260], ["20230223", 1295, 116188, 1282, 1309, 1276], ["20230224", 1271, 244584, 1308, 1319, 1262], ["20230227", 1290, 142427, 1261, 1295, 1256], ["20230228", 1309, 113435, 1281, 1312, 1276], ["20230302", 1300, 124472, 1317, 1322, 1292], ["20230303", 1317, 103320, 1318, 1326, 1302], ["20230306", 1379, 335317, 1324, 1384, 1310], ["20230307", 1317, 330773, 1370, 1370, 1315], ["20230308", 1303, 248600, 1317, 1335, 1289], ["20230309", 1532, 6957858, 1328, 1550, 1320], ["20230310", 1452, 10011042, 1686, 1777, 1449], ["20230313", 1382, 953400, 1407, 1436, 1359], ["20230314", 1308, 932501, 1380, 1380, 1300], ["20230315", 1370, 624497, 1325, 1404, 1325], ["20230316", 1391, 663966, 1370, 1438, 1360], ["20230317", 1440, 495517, 1397, 1459, 1396], ["20230320", 1416, 384692, 1440, 1475, 1405], ["20230321", 1377, 352622, 1416, 1425, 1365], ["20230322", 1390, 241053, 1384, 1414, 1371], ["20230323", 1310, 655447, 1380, 1380, 1295], ["20230324", 1426, 924469, 1324, 1449, 1318], ["20230327", 1465, 703418, 1439, 1469, 1394], ["20230328", 1452, 420734, 1466, 1476, 1430], ["20230329", 1418, 303004, 1456, 1456, 1405], ["20230330", 1406, 333046, 1418, 1426, 1385], ["20230331", 1361, 375561, 1405, 1405, 1354], ["20230403", 1324, 462184, 1361, 1361, 1318], ["20230404", 1325, 404571, 1324, 1367, 1315], ["20230405", 1335, 301345, 1336, 1361, 1326], ["20230406", 1270, 1094236, 1335, 1343, 1262], ["20230407", 1260, 378743, 1272, 1299, 1252], ["20230410", 1208, 680006, 1260, 1260, 1207], ["20230411", 1245, 365569, 1209, 1245, 1203], ["20230412", 1242, 222734, 1246, 1246, 1214], ["20230413", 1238, 248901, 1250, 1250, 1214], ["20230414", 1237, 413744, 1237, 1245, 1220], ["20230417", 1242, 331812, 1237, 1249, 1211], ["20230418", 1234, 338819, 1246, 1246, 1215], ["20230419", 1245, 312760, 1234, 1263, 1230], ["20230420", 1322, 12290027, 1426, 1618, 1310], ["20230421", 1353, 1660734, 1320, 1424, 1285], ["20230424", 1285, 865727, 1354, 1354, 1260], ["20230425", 1274, 556036, 1275, 1333, 1269], ["20230426", 1238, 297737, 1274, 1280, 1238], ["20230427", 1230, 299769, 1238, 1240, 1208], ["20230428", 1211, 253957, 1240, 1240, 1211], ["20230502", 1221, 149854, 1211, 1239, 1205], ["20230503", 1223, 128624, 1223, 1231, 1212], ["20230504", 1224, 173720, 1215, 1224, 1205], ["20230508", 1229, 125168, 1226, 1243, 1220], ["20230509", 1267, 189650, 1229, 1267, 1210], ["20230510", 1250, 128661, 1267, 1280, 1245], ["20230511", 1259, 360463, 1260, 1268, 1243], ["20230512", 1260, 896557, 1320, 1325, 1255], ["20230515", 1226, 257204, 1245, 1252, 1219], ["20230516", 1219, 204161, 1226, 1235, 1215], ["20230517", 1258, 298992, 1222, 1259, 1222], ["20230518", 1265, 117325, 1259, 1270, 1248], ["20230519", 1271, 145120, 1260, 1274, 1250], ["20230522", 1261, 75288, 1270, 1274, 1255], ["20230523", 1282, 201061, 1273, 1295, 1263], ["20230524", 1282, 132923, 1280, 1297, 1270], ["20230525", 1370, 2599954, 1290, 1418, 1286], ["20230526", 1355, 458101, 1358, 1390, 1334], ["20230530", 1362, 242931, 1357, 1365, 1343], ["20230531", 1383, 507348, 1364, 1413, 1353], ["20230601", 1404, 303747, 1380, 1423, 1370], ["20230602", 1393, 164683, 1405, 1415, 1380], ["20230605", 1508, 27550711, 1410, 1782, 1375], ["20230607", 1680, 36364822, 1509, 1842, 1488], ["20230608", 1620, 3312385, 1652, 1673, 1600], ["20230609", 1567, 2185861, 1653, 1655, 1565], ["20230612", 1553, 2755134, 1566, 1635, 1534], ["20230613", 1564, 850035, 1541, 1572, 1538], ["20230614", 1526, 841194, 1545, 1567, 1508], ["20230615", 1511, 784755, 1533, 1546, 1488], ["20230616", 1538, 686019, 1523, 1571, 1517], ["20230619", 1557, 481900, 1524, 1564, 1513], ["20230620", 1551, 403513, 1550, 1572, 1535], ["20230621", 1530, 361920, 1550, 1560, 1510], ["20230622", 1512, 215302, 1514, 1544, 1505], ["20230623", 1503, 5272711, 1551, 1706, 1496], ["20230626", 1565, 2097494, 1520, 1595, 1480], ["20230627", 1580, 944413, 1563, 1590, 1541], ["20230628", 1514, 780129, 1580, 1588, 1509], ["20230629", 1450, 716123, 1515, 1519, 1445], ["20230630", 1451, 441466, 1435, 1467, 1401], ["20230703", 1444, 293176, 1466, 1478, 1421], ["20230704", 1415, 195577, 1444, 1444, 1405], ["20230705", 1416, 144966, 1409, 1439, 1408], ["20230706", 1387, 344159, 1416, 1440, 1383], ["20230707", 1395, 139447, 1385, 1408, 1381], ["20230710", 1400, 165846, 1397, 1421, 1384], ["20230711", 1407, 71400, 1390, 1425, 1390], ["20230712", 1412, 164262, 1407, 1423, 1399], ["20230713", 1425, 129324, 1412, 1439, 1410], ["20230714", 1396, 128999, 1412, 1424, 1384], ["20230717", 1419, 108422, 1396, 1421, 1371], ["20230718", 1362, 746808, 1400, 1400, 1320], ["20230719", 1340, 207859, 1362, 1364, 1333], ["20230720", 1363, 141677, 1350, 1375, 1320], ["20230721", 1333, 95395, 1376, 1376, 1321], ["20230724", 1287, 366842, 1346, 1346, 1261], ["20230725", 1285, 221000, 1267, 1297, 1261], ["20230726", 1251, 469213, 1285, 1291, 1211], ["20230727", 1243, 125362, 1251, 1260, 1234], ["20230728", 1252, 107545, 1240, 1275, 1221], ["20230731", 1290, 128108, 1257, 1290, 1250], ["20230801", 1301, 97777, 1290, 1309, 1279], ["20230802", 1331, 857247, 1301, 1400, 1270], ["20230803", 1301, 351799, 1331, 1350, 1230], ["20230804", 1303, 145702, 1300, 1343, 1282], ["20230807", 1301, 91566, 1319, 1319, 1289], ["20230808", 1691, 47246708, 1294, 1691, 1292], ["20230809", 1662, 44511381, 1969, 2045, 1616], ["20230810", 1541, 7316461, 1682, 1686, 1515], ["20230811", 1509, 4143642, 1541, 1571, 1495], ["20230814", 1740, 65879734, 1509, 1921, 1497], ["20230816", 1785, 41145415, 1740, 2020, 1716], ["20230817", 1617, 6933210, 1677, 1687, 1517], ["20230818", 1482, 3576817, 1563, 1584, 1425], ["20230821", 1445, 2407476, 1450, 1550, 1445], ["20230822", 1405, 1645434, 1441, 1446, 1399], ["20230823", 1826, 12027413, 1427, 1826, 1411], ["20230824", 2265, 69450279, 2370, 2370, 2180], ["20230825", 2290, 60429199, 2280, 2670, 2250], ["20230828", 2750, 94132927, 2320, 2905, 2105], ["20230829", 2500, 8248325, 2745, 2745, 2460], ["20230830", 2595, 4582036, 2525, 2600, 2450], ["20230831", 2500, 3709864, 2595, 2630, 2480], ["20230901", 2330, 11310325, 2515, 2595, 2270], ["20230904", 2230, 5458982, 2280, 2350, 2205], ["20230905", 2280, 57718204, 2260, 2585, 2130], ["20230906", 2200, 6749105, 2290, 2365, 2170], ["20230907", 2070, 14185676, 2170, 2310, 2025], ["20230908", 1960, 7266818, 2010, 2060, 1900], ["20230911", 1868, 3753883, 1921, 1950, 1857], ["20230912", 2005, 38959457, 1979, 2265, 1944], ["20230913", 1822, 4623596, 1940, 1955, 1818], ["20230914", 1955, 13828342, 1800, 2080, 1785], ["20230915", 1969, 12114650, 1952, 2180, 1923], ["20230918", 1937, 1928979, 1986, 2035, 1915], ["20230919", 1895, 2619140, 1950, 1991, 1854], ["20230920", 2115, 45615419, 1895, 2325, 1871], ["20230921", 2140, 38152152, 2140, 2410, 2100], ["20230922", 1967, 9283509, 2080, 2245, 1950], ["20230925", 1834, 4098750, 1982, 2035, 1825], ["20230926", 1725, 2675296, 1812, 1872, 1725], ["20230927", 1697, 1875208, 1690, 1723, 1660], ["20231004", 1621, 1307742, 1692, 1692, 1621], ["20231005", 1622, 1248737, 1621, 1665, 1609], ["20231006", 2105, 18375348, 1820, 2105, 1811], ["20231010", 2495, 89173294, 2300, 2650, 2150], ["20231011", 2525, 27681904, 2575, 2705, 2440], ["20231012", 2630, 30169115, 2565, 2735, 2455], ["20231013", 2335, 10227113, 2480, 2490, 2270], ["20231016", 2200, 5381529, 2300, 2305, 2180], ["20231017", 2200, 17508798, 2200, 2355, 2130], ["20231018", 2060, 7582625, 2130, 2260, 2025], ["20231019", 2010, 8282324, 2050, 2200, 1999], ["20231020", 2085, 35337756, 1930, 2330, 1916], ["20231023", 2070, 9946256, 2010, 2215, 1960], ["20231024", 2120, 8917263, 2085, 2280, 2005], ["20231025", 2240, 17642476, 2175, 2350, 2050], ["20231026", 2010, 4396706, 2115, 2115, 1995], ["20231027", 1973, 2008794, 2010, 2015, 1912], ["20231030", 2055, 1991491, 1973, 2065, 1961], ["20231031", 1996, 2119307, 2070, 2110, 1973], ["20231101", 2020, 1597776, 2005, 2070, 2000], ["20231102", 2140, 3233815, 2090, 2145, 2020], ["20231103", 2095, 1963041, 2115, 2125, 2030], ["20231106", 2095, 3469260, 2110, 2175, 2045], ["20231107", 1993, 2343128, 2060, 2080, 1953], ["20231108", 1897, 1988614, 2015, 2025, 1885], ["20231109", 1823, 1050630, 1897, 1940, 1817], ["20231110", 1775, 872085, 1820, 1820, 1751], ["20231113", 1815, 1346721, 1759, 1860, 1758], ["20231114", 1879, 764246, 1820, 1888, 1820], ["20231115", 1860, 1797535, 1891, 1940, 1860], ["20231116", 1827, 716559, 1860, 1879, 1825], ["20231117", 1803, 1012013, 1836, 1840, 1758], ["20231120", 1829, 714788, 1802, 1829, 1780], ["20231121", 1872, 1247534, 1830, 1895, 1815], ["20231122", 1847, 1094820, 1863, 1867, 1792], ["20231123", 1801, 1220963, 1863, 1899, 1800], ["20231124", 1783, 716711, 1787, 1812, 1770], ["20231127", 1702, 996202, 1796, 1797, 1700], ["20231128", 1753, 1129361, 1752, 1792, 1703], ["20231129", 1732, 741536, 1754, 1774, 1711], ["20231130", 1753, 484936, 1734, 1763, 1728], ["20231201", 1721, 502891, 1758, 1759, 1721], ["20231204", 1723, 704360, 1711, 1738, 1666], ["20231205", 1790, 13640678, 1811, 2050, 1768], ["20231206", 1870, 4027870, 1804, 1924, 1753], ["20231207", 1796, 1153216, 1880, 1881, 1789], ["20231208", 1795, 920473, 1801, 1840, 1785], ["20231211", 2015, 27789978, 1800, 2240, 1790], ["20231212", 1976, 7171333, 2000, 2085, 1915], ["20231213", 1950, 5254307, 1948, 2100, 1948], ["20231214", 1904, 1786183, 1999, 1999, 1864], ["20231215", 1898, 955371, 1900, 1920, 1868], ["20231218", 1886, 911497, 1898, 1911, 1869], ["20231219", 1887, 1012041, 1899, 1925, 1869], ["20231220", 1863, 938509, 1879, 1911, 1850], ["20231221", 1850, 752765, 1846, 1858, 1816], ["20231222", 1830, 2214369, 1862, 1940, 1820], ["20231226", 1750, 946262, 1832, 1845, 1745], ["20231227", 1762, 601252, 1736, 1774, 1725], ["20231228", 1750, 609392, 1775, 1776, 1725], ["20240102", 1774, 433338, 1750, 1777, 1731], ["20240103", 1753, 384180, 1774, 1774, 1745], ["20240104", 1794, 996235, 1754, 1820, 1744], ["20240105", 1786, 764602, 1816, 1835, 1763], ["20240108", 1851, 1167311, 1791, 1851, 1770], ["20240109", 1853, 1127905, 1920, 1920, 1834], ["20240110", 1874, 2766595, 1870, 1945, 1820], ["20240111", 1880, 1502097, 1874, 1940, 1820], ["20240112", 1820, 691129, 1883, 1888, 1819], ["20240115", 1779, 518993, 1800, 1819, 1769], ["20240116", 1760, 426494, 1768, 1819, 1745], ["20240117", 1709, 577884, 1753, 1777, 1686], ["20240118", 1735, 293427, 1709, 1735, 1701], ["20240119", 1752, 297903, 1735, 1775, 1730], ["20240122", 1784, 592692, 1765, 1802, 1748], ["20240123", 1755, 462625, 1786, 1797, 1751], ["20240124", 1720, 412292, 1750, 1768, 1713], ["20240125", 1680, 456468, 1718, 1738, 1673], ["20240126", 1693, 290315, 1680, 1727, 1672], ["20240129", 1692, 418588, 1700, 1753, 1674], ["20240130", 1650, 355497, 1710, 1711, 1642], ["20240131", 1632, 273493, 1650, 1669, 1630], ["20240201", 1600, 354824, 1632, 1643, 1577], ["20240202", 1638, 339251, 1601, 1670, 1600], ["20240205", 1637, 272434, 1620, 1652, 1616], ["20240206", 1596, 279856, 1620, 1635, 1590], ["20240207", 1609, 198236, 1598, 1612, 1580], ["20240208", 1640, 390739, 1601, 1664, 1601], ["20240213", 1770, 1153379, 1669, 1777, 1656], ["20240214", 1794, 619879, 1771, 1811, 1743], ["20240215", 1842, 2166787, 1803, 1910, 1794], ["20240216", 1834, 880008, 1850, 1891, 1810], ["20240219", 1816, 747112, 1820, 1871, 1800], ["20240220", 1789, 430058, 1816, 1816, 1770], ["20240221", 1767, 478912, 1790, 1809, 1730], ["20240222", 1770, 546803, 1777, 1811, 1741], ["20240223", 1753, 578333, 1780, 1837, 1732], ["20240226", 1708, 530918, 1780, 1780, 1699], ["20240227", 1688, 422788, 1701, 1725, 1661], ["20240228", 1688, 261685, 1699, 1726, 1675], ["20240229", 1684, 330974, 1688, 1698, 1655], ["20240304", 1670, 302902, 1665, 1715, 1665], ["20240305", 1691, 513223, 1670, 1725, 1667], ["20240306", 1755, 2208466, 1678, 1837, 1650], ["20240307", 1708, 680236, 1739, 1755, 1693], ["20240308", 1713, 600312, 1712, 1785, 1705], ["20240311", 1679, 383446, 1720, 1720, 1663], ["20240312", 1655, 355154, 1679, 1685, 1652], ["20240313", 1634, 453334, 1660, 1667, 1610], ["20240314", 1621, 372854, 1645, 1648, 1605], ["20240315", 1621, 314000, 1615, 1657, 1612], ["20240318", 1646, 222348, 1659, 1660, 1619], ["20240319", 1728, 1039570, 1650, 1728, 1606], ["20240320", 1628, 654680, 1689, 1689, 1621], ["20240321", 1611, 355081, 1628, 1635, 1611], ["20240322", 1625, 223655, 1613, 1628, 1601], ["20240325", 1626, 238634, 1635, 1637, 1611], ["20240326", 1700, 896957, 1630, 1711, 1630], ["20240327", 1638, 5115325, 1700, 1869, 1638], ["20240328", 1638, 797177, 1640, 1696, 1630], ["20240329", 1624, 302384, 1639, 1665, 1619], ["20240401", 1640, 164412, 1625, 1660, 1625], ["20240402", 1614, 372619, 1640, 1653, 1601], ["20240403", 1600, 230069, 1630, 1630, 1590], ["20240404", 1601, 168540, 1596, 1615, 1595], ["20240405", 1583, 283378, 1599, 1599, 1570], ["20240408", 1535, 258277, 1599, 1600, 1533], ["20240409", 1540, 174340, 1530, 1552, 1511], ["20240411", 1500, 183728, 1507, 1540, 1490], ["20240412", 1528, 104731, 1522, 1533, 1493], ["20240415", 1491, 171155, 1515, 1520, 1450], ["20240416", 1442, 212390, 1491, 1500, 1435], ["20240417", 1443, 122342, 1475, 1477, 1432], ["20240418", 1500, 155054, 1430, 1505, 1430], ["20240419", 1413, 302460, 1500, 1500, 1400], ["20240422", 1423, 148748, 1400, 1449, 1397], ["20240423", 1432, 137087, 1440, 1456, 1410], ["20240424", 1460, 117626, 1432, 1467, 1430], ["20240425", 1442, 107060, 1466, 1466, 1440], ["20240426", 1459, 178503, 1457, 1495, 1440], ["20240429", 1461, 123440, 1459, 1500, 1459], ["20240430", 1451, 120169, 1457, 1486, 1450], ["20240502", 1454, 136459, 1451, 1465, 1426], ["20240503", 1458, 245839, 1455, 1493, 1455], ["20240507", 1515, 230858, 1458, 1520, 1458], ["20240508", 1497, 125736, 1520, 1539, 1488], ["20240509", 1503, 130244, 1498, 1520, 1495], ["20240510", 1487, 123673, 1503, 1520, 1485], ["20240513", 1451, 159309, 1487, 1487, 1448], ["20240514", 1469, 113935, 1451, 1495, 1451], ["20240516", 1481, 110835, 1470, 1488, 1452], ["20240517", 1478, 145075, 1476, 1487, 1460], ["20240520", 1446, 129326, 1478, 1482, 1433], ["20240521", 1421, 144160, 1446, 1460, 1406], ["20240522", 1420, 132199, 1437, 1437, 1397], ["20240523", 1409, 98363, 1420, 1429, 1400], ["20240524", 1401, 171417, 1417, 1419, 1377], ["20240527", 1390, 222377, 1405, 1406, 1350], ["20240528", 1434, 903310, 1391, 1519, 1391], ["20240529", 1392, 205011, 1423, 1425, 1391], ["20240530", 1375, 167890, 1397, 1403, 1360], ["20240531", 1371, 69324, 1353, 1373, 1351], ["20240603", 1368, 110286, 1361, 1400, 1360], ["20240604", 1349, 179634, 1368, 1368, 1330], ["20240605", 1366, 241038, 1349, 1375, 1300], ["20240607", 1369, 70395, 1366, 1381, 1345], ["20240610", 1354, 56864, 1350, 1372, 1346], ["20240611", 1362, 1065717, 1361, 1470, 1357], ["20240612", 1382, 186792, 1355, 1415, 1355], ["20240613", 1377, 128003, 1389, 1409, 1377], ["20240614", 1394, 147121, 1377, 1394, 1338], ["20240617", 1410, 344452, 1390, 1439, 1371], ["20240618", 1449, 376017, 1420, 1458, 1416], ["20240619", 1455, 3998027, 1454, 1588, 1435], ["20240620", 1455, 241231, 1455, 1464, 1436], ["20240621", 1437, 289703, 1436, 1475, 1370], ["20240624", 1448, 230214, 1437, 1488, 1417], ["20240625", 1414, 249201, 1447, 1470, 1398], ["20240626", 1413, 100257, 1421, 1451, 1400], ["20240627", 1406, 110812, 1407, 1414, 1387], ["20240628", 1390, 89441, 1400, 1421, 1384], ["20240701", 1383, 65375, 1380, 1400, 1371], ["20240702", 1362, 121921, 1383, 1383, 1349], ["20240703", 1345, 245535, 1366, 1370, 1320], ["20240704", 1315, 127680, 1343, 1350, 1312], ["20240705", 1328, 93226, 1316, 1340, 1315], ["20240708", 1340, 46804, 1314, 1349, 1314], ["20240709", 1338, 94813, 1340, 1354, 1325], ["20240710", 1335, 108883, 1359, 1359, 1326], ["20240711", 1315, 113174, 1335, 1343, 1262], ["20240712", 1289, 107929, 1301, 1350, 1289], ["20240715", 1309, 101699, 1289, 1316, 1280], ["20240716", 1288, 87083, 1309, 1318, 1280], ["20240717", 1270, 172194, 1288, 1307, 1265], ["20240718", 1244, 177637, 1240, 1254, 1230], ["20240719", 1245, 86150, 1231, 1250, 1224], ["20240722", 1226, 393513, 1245, 1268, 1192], ["20240723", 1224, 108806, 1223, 1249, 1205], ["20240724", 1207, 71393, 1225, 1235, 1207], ["20240725", 1206, 141559, 1185, 1225, 1175], ["20240726", 1225, 94624, 1224, 1248, 1206], ["20240729", 1207, 68242, 1215, 1240, 1200], ["20240730", 1180, 102971, 1207, 1207, 1178], ["20240731", 1186, 85978, 1180, 1188, 1168], ["20240801", 1207, 45838, 1174, 1215, 1174], ["20240802", 1177, 71670, 1200, 1200, 1163], ["20240805", 1050, 346016, 1179, 1179, 980], ["20240806", 1130, 176844, 1051, 1134, 1045], ["20240807", 1132, 72902, 1130, 1153, 1117], ["20240808", 1101, 52968, 1120, 1120, 1085], ["20240809", 1109, 46661, 1090, 1117, 1090], ["20240812", 1112, 99612, 1109, 1145, 1088], ["20240813", 1111, 27349, 1112, 1145, 1100], ["20240814", 1145, 56852, 1100, 1145, 1100], ["20240816", 1134, 122182, 1145, 1152, 1058], ["20240819", 1115, 186376, 1110, 1145, 1081], ["20240820", 1127, 65079, 1103, 1130, 1100], ["20240821", 1135, 75130, 1138, 1147, 1100], ["20240822", 1125, 57870, 1127, 1150, 1109], ["20240823", 1183, 11700277, 1240, 1460, 1181], ["20240826", 1263, 7330077, 1188, 1360, 1160], ["20240827", 1288, 3791778, 1261, 1345, 1238], ["20240828", 1209, 1109175, 1279, 1294, 1199], ["20240829", 1169, 385599, 1202, 1219, 1150], ["20240830", 1187, 455562, 1178, 1221, 1163], ["20240902", 1126, 298328, 1187, 1187, 1125], ["20240903", 1126, 244877, 1135, 1148, 1113], ["20240904", 1101, 171467, 1100, 1121, 1089], ["20240905", 1176, 5606035, 1133, 1304, 1124], ["20240906", 1107, 683748, 1185, 1193, 1107], ["20240909", 1119, 259673, 1128, 1138, 1087], ["20240910", 1090, 241571, 1119, 1121, 1088], ["20240911", 1080, 171789, 1079, 1130, 1079], ["20240912", 1111, 139240, 1080, 1120, 1080], ["20240913", 1110, 83310, 1118, 1118, 1099], ["20240919", 1123, 135358, 1109, 1125, 1098], ["20240920", 1125, 77169, 1114, 1133, 1114], ["20240923", 1107, 175454, 1130, 1130, 1100], ["20240924", 1109, 73479, 1120, 1124, 1105], ["20240925", 1110, 154515, 1120, 1120, 1104], ["20240926", 1150, 636129, 1119, 1198, 1110], ["20240927", 1144, 93242, 1136, 1154, 1135], ["20240930", 1118, 132375, 1153, 1156, 1118], ["20241002", 1110, 374629, 1110, 1188, 1097], ["20241004", 1121, 72226, 1111, 1126, 1110], ["20241007", 1126, 91206, 1138, 1138, 1109], ["20241008", 1117, 80287, 1129, 1129, 1115], ["20241010", 1114, 124488, 1118, 1136, 1113], ["20241011", 1115, 74072, 1119, 1121, 1110], ["20241014", 1111, 77389, 1125, 1125, 1105], ["20241015", 1135, 2539952, 1111, 1222, 1106], ["20241016", 1118, 236675, 1135, 1140, 1116], ["20241017", 1129, 148021, 1119, 1135, 1119], ["20241018", 1119, 111250, 1128, 1130, 1115], ["20241021", 1116, 97137, 1131, 1131, 1111], ["20241022", 1134, 5953158, 1152, 1335, 1132], ["20241023", 1160, 515892, 1145, 1168, 1136], ["20241024", 1147, 647519, 1168, 1190, 1146], ["20241025", 1177, 518306, 1157, 1188, 1139], ["20241028", 1163, 270232, 1177, 1178, 1151], ["20241029", 1147, 303761, 1185, 1189, 1142], ["20241030", 1144, 188211, 1164, 1164, 1141], ["20241031", 1142, 163680, 1141, 1200, 1140], ["20241101", 1109, 296997, 1138, 1150, 1109], ["20241104", 1119, 176713, 1110, 1125, 1099], ["20241105", 1128, 98502, 1119, 1128, 1101], ["20241106", 1108, 186605, 1127, 1131, 1100], ["20241107", 1108, 88158, 1108, 1113, 1093], ["20241108", 1149, 9856683, 1155, 1320, 1130], ["20241111", 1190, 1801851, 1158, 1229, 1149], ["20241112", 1141, 585565, 1179, 1179, 1140], ["20241113", 1133, 469016, 1141, 1198, 1122], ["20241114", 1305, 28372867, 1190, 1472, 1165], ["20241115", 1287, 2790176, 1305, 1310, 1215], ["20241118", 1315, 2984505, 1305, 1342, 1267], ["20241119", 1322, 1422957, 1287, 1338, 1270], ["20241120", 1263, 1312786, 1360, 1361, 1263], ["20241121", 1263, 1656057, 1281, 1340, 1223], ["20241122", 1256, 1164163, 1314, 1324, 1255], ["20241125", 1287, 610944, 1285, 1293, 1261], ["20241126", 1282, 606398, 1310, 1314, 1280], ["20241127", 1273, 349570, 1287, 1287, 1266], ["20241128", 1270, 999169, 1288, 1320, 1270], ["20241129", 1301, 1943185, 1279, 1350, 1268], ["20241202", 1331, 3149551, 1320, 1378, 1295], ["20241203", 1354, 1106923, 1330, 1361, 1301], ["20241204", 1314, 1086179, 1310, 1346, 1280], ["20241205", 1217, 576824, 1314, 1315, 1217], ["20241206", 1182, 897223, 1217, 1227, 1120], ["20241209", 1106, 641807, 1177, 1177, 1071], ["20241210", 1164, 303770, 1106, 1171, 1106], ["20241211", 1372, 17082249, 1280, 1503, 1252], ["20241212", 1496, 24908718, 1435, 1590, 1413], ["20241213", 1361, 3605610, 1445, 1449, 1349], ["20241216", 1410, 6921937, 1372, 1492, 1368], ["20241217", 1386, 5069583, 1536, 1550, 1374], ["20241218", 1400, 2149582, 1440, 1461, 1389], ["20241219", 1423, 8481432, 1347, 1526, 1330], ["20241220", 1345, 1813356, 1423, 1423, 1327], ["20241223", 1356, 1161605, 1400, 1420, 1355], ["20241224", 1324, 1224766, 1358, 1390, 1314], ["20241226", 1312, 712351, 1339, 1361, 1309], ["20241227", 1411, 9975612, 1351, 1479, 1341], ["20241230", 1434, 3898652, 1411, 1460, 1382], ["20250102", 1421, 1534268, 1440, 1445, 1391], ["20250103", 1457, 9844352, 1451, 1570, 1435], ["20250106", 1698, 27077508, 1480, 1797, 1462], ["20250107", 1638, 5759741, 1710, 1730, 1580], ["20250108", 1494, 3973599, 1540, 1579, 1482], ["20250109", 1329, 4017877, 1380, 1380, 1288], ["20250110", 1311, 1473473, 1330, 1337, 1298], ["20250113", 1228, 1608953, 1306, 1314, 1225], ["20250114", 1225, 1136375, 1200, 1225, 1182], ["20250115", 1278, 2644342, 1242, 1292, 1220], ["20250116", 1292, 2890996, 1345, 1352, 1291], ["20250117", 1261, 678243, 1302, 1310, 1220], ["20250120", 1256, 397165, 1249, 1262, 1238], ["20250121", 1287, 634936, 1255, 1288, 1226], ["20250122", 1673, 37993835, 1337, 1673, 1290], ["20250123", 1770, 82931848, 1626, 1960, 1551], ["20250124", 1660, 11316928, 1790, 1800, 1641], ["20250131", 1614, 6335911, 1709, 1754, 1602], ["20250203", 1475, 3632795, 1552, 1567, 1470], ["20250204", 1640, 26168108, 1524, 1726, 1519], ["20250205", 1615, 3436176, 1646, 1662, 1602], ["20250206", 1580, 2906026, 1612, 1647, 1570], ["20250207", 1550, 1523975, 1555, 1592, 1500], ["20250210", 1508, 1388973, 1518, 1536, 1490], ["20250211", 1505, 2486944, 1597, 1604, 1500], ["20250212", 1458, 1101403, 1490, 1497, 1447], ["20250213", 1426, 1214500, 1476, 1497, 1426], ["20250214", 1402, 913856, 1417, 1426, 1398], ["20250217", 1408, 665099, 1415, 1415, 1389], ["20250218", 1417, 863523, 1410, 1424, 1390], ["20250219", 1416, 1026072, 1417, 1436, 1392], ["20250220", 1389, 1687190, 1460, 1480, 1389], ["20250221", 1399, 529426, 1400, 1408, 1387], ["20250224", 1398, 501039, 1361, 1401, 1361], ["20250225", 1370, 693530, 1397, 1424, 1361], ["20250226", 1380, 351873, 1370, 1392, 1361], ["20250227", 1408, 568032, 1380, 1414, 1361], ["20250228", 1355, 495320, 1400, 1401, 1350], ["20250304", 1314, 608957, 1322, 1342, 1283], ["20250305", 1344, 531593, 1314, 1378, 1314], ["20250306", 1313, 319707, 1339, 1349, 1313], ["20250307", 1288, 329991, 1300, 1345, 1287], ["20250310", 1285, 262545, 1288, 1295, 1273], ["20250311", 1257, 338455, 1250, 1275, 1235], ["20250312", 1268, 274387, 1257, 1311, 1256], ["20250313", 1327, 1968713, 1321, 1390, 1305], ["20250314", 1332, 790750, 1364, 1385, 1319], ["20250317", 1322, 700273, 1387, 1389, 1321], ["20250318", 1319, 556800, 1332, 1364, 1319], ["20250319", 1308, 495823, 1310, 1320, 1292], ["20250320", 1283, 248915, 1310, 1315, 1270], ["20250321", 1271, 284966, 1259, 1284, 1259], ["20250324", 1281, 150775, 1270, 1291, 1268], ["20250325", 1248, 345314, 1299, 1309, 1244], ["20250326", 1252, 207425, 1237, 1266, 1235], ["20250327", 1219, 240087, 1237, 1248, 1217], ["20250328", 1197, 278279, 1223, 1224, 1184], ["20250331", 1164, 318091, 1197, 1205, 1163], ["20250401", 1186, 410548, 1164, 1202, 1164], ["20250402", 1158, 256834, 1188, 1198, 1158], ["20250403", 1159, 164382, 1158, 1175, 1139], ["20250404", 1171, 211629, 1145, 1175, 1144], ["20250407", 1104, 500321, 1171, 1171, 1090], ["20250408", 1137, 279558, 1122, 1162, 1115], ["20250409", 1079, 284565, 1137, 1140, 1068], ["20250410", 1138, 340242, 1144, 1144, 1107], ["20250411", 1162, 135418, 1130, 1164, 1124], ["20250414", 1202, 288147, 1162, 1207, 1155], ["20250415", 1200, 411505, 1202, 1236, 1190], ["20250416", 1173, 198169, 1200, 1216, 1170], ["20250417", 1195, 101270, 1165, 1196, 1165], ["20250418", 1202, 132691, 1204, 1213, 1185], ["20250421", 1198, 124215, 1204, 1215, 1194], ["20250422", 1195, 147736, 1198, 1201, 1180], ["20250423", 1200, 168339, 1202, 1213, 1195], ["20250424", 1413, 60171485, 1200, 1532, 1198], ["20250425", 1558, 91494432, 1405, 1729, 1380], ["20250428", 1471, 10571665, 1590, 1621, 1457], ["20250429", 1521, 60793671, 1499, 1747, 1430], ["20250430", 1383, 4659763, 1505, 1521, 1373], ["20250502", 1363, 5405918, 1389, 1493, 1348], ["20250507", 1390, 3276878, 1380, 1438, 1350], ["20250508", 1363, 1789654, 1390, 1419, 1358], ["20250509", 1492, 37729480, 1429, 1646, 1403], ["20250512", 1496, 4339503, 1487, 1514, 1450], ["20250513", 1445, 2384848, 1504, 1508, 1445], ["20250514", 1453, 4651655, 1502, 1575, 1446], ["20250515", 1411, 2971737, 1460, 1503, 1406], ["20250516", 1393, 1090668, 1427, 1427, 1381], ["20250519", 1390, 935138, 1394, 1414, 1380], ["20250520", 1385, 739816, 1420, 1426, 1385], ["20250521", 1433, 4030225, 1413, 1500, 1395], ["20250522", 1377, 1015474, 1433, 1433, 1365], ["20250523", 1377, 4720962, 1475, 1580, 1375], ["20250526", 1381, 489416, 1378, 1393, 1371], ["20250527", 1418, 1168956, 1382, 1436, 1373], ["20250528", 1406, 696134, 1418, 1431, 1395], ["20250529", 1378, 850916, 1401, 1404, 1371], ["20250530", 1372, 476833, 1368, 1385, 1341], ["20250602", 1377, 394264, 1363, 1377, 1355], ["20250604", 1405, 527646, 1377, 1405, 1376], ["20250605", 1395, 390722, 1405, 1417, 1387], ["20250609", 1427, 801117, 1397, 1430, 1397], ["20250610", 1405, 496856, 1428, 1430, 1397], ["20250611", 1405, 659369, 1423, 1423, 1396], ["20250612", 1385, 1426585, 1432, 1440, 1385], ["20250613", 1355, 987915, 1384, 1387, 1346], ["20250616", 1347, 499632, 1370, 1370, 1325], ["20250617", 1347, 649958, 1348, 1374, 1336], ["20250618", 1345, 345073, 1345, 1360, 1334], ["20250619", 1348, 568658, 1345, 1368, 1330], ["20250620", 1337, 564222, 1350, 1350, 1320], ["20250623", 1281, 858780, 1336, 1336, 1273], ["20250624", 1401, 34645178, 1285, 1520, 1280], ["20250625", 1371, 9095756, 1406, 1491, 1367], ["20250626", 1362, 2313056, 1371, 1420, 1324], ["20250627", 1333, 919307, 1372, 1376, 1333], ["20250630", 1338, 472478, 1333, 1350, 1327], ["20250701", 1330, 760046, 1340, 1359, 1324], ["20250702", 1330, 455956, 1330, 1339, 1310], ["20250703", 1334, 433879, 1360, 1370, 1330], ["20250704", 1324, 394157, 1334, 1346, 1324], ["20250707", 1309, 253732, 1324, 1324, 1307], ["20250708", 1320, 200182, 1309, 1322, 1305], ["20250709", 1320, 167841, 1331, 1331, 1306], ["20250710", 1332, 242681, 1327, 1337, 1318], ["20250711", 1328, 230100, 1332, 1345, 1325], ["20250714", 1310, 298749, 1318, 1325, 1305], ["20250715", 1312, 207539, 1310, 1323, 1301], ["20250716", 1303, 369479, 1308, 1318, 1295], ["20250717", 1308, 422714, 1321, 1340, 1300], ["20250718", 1310, 218055, 1312, 1327, 1305], ["20250721", 1301, 237494, 1310, 1315, 1298], ["20250722", 1292, 280774, 1300, 1303, 1285], ["20250723", 1274, 336811, 1285, 1292, 1256], ["20250724", 1253, 298383, 1274, 1282, 1246], ["20250725", 1234, 301299, 1252, 1262, 1230], ["20250728", 1240, 173192, 1234, 1250, 1226], ["20250729", 1237, 142234, 1248, 1248, 1227], ["20250730", 1245, 148512, 1232, 1249, 1230], ["20250731", 1278, 199432, 1246, 1285, 1240], ["20250801", 1235, 394706, 1260, 1260, 1226], ["20250804", 1260, 178702, 1228, 1269, 1225], ["20250805", 1271, 273367, 1260, 1289, 1250], ["20250806", 1280, 2123678, 1296, 1359, 1265], ["20250807", 1272, 303191, 1269, 1287, 1267], ["20250808", 1274, 208508, 1272, 1287, 1267], ["20250811", 1293, 298662, 1274, 1300, 1270], ["20250812", 1296, 425242, 1315, 1315, 1286], ["20250813", 1312, 385262, 1296, 1316, 1290], ["20250814", 1328, 674534, 1315, 1343, 1312], ["20250818", 1325, 193976, 1325, 1329, 1310], ["20250819", 1297, 261969, 1325, 1330, 1288], ["20250820", 1260, 257968, 1290, 1290, 1254], ["20250821", 1253, 137714, 1262, 1284, 1249], ["20250822", 1247, 132378, 1243, 1270, 1240], ["20250825", 1259, 126611, 1249, 1274, 1249], ["20250826", 1273, 134731, 1259, 1276, 1245], ["20250827", 1264, 158068, 1280, 1289, 1260], ["20250828", 1261, 147337, 1270, 1270, 1253], ["20250829", 1250, 164329, 1264, 1278, 1250], ["20250901", 1247, 171950, 1243, 1251, 1230], ["20250902", 1250, 132183, 1250, 1260, 1245], ["20250903", 1240, 101034, 1250, 1255, 1224], ["20250904", 1254, 1500141, 1240, 1363, 1239], ["20250905", 1275, 193991, 1262, 1278, 1251], ["20250908", 1276, 470433, 1274, 1302, 1261], ["20250909", 1262, 413140, 1285, 1288, 1258], ["20250910", 1277, 310538, 1270, 1299, 1270], ["20250911", 1277, 108198, 1289, 1299, 1273], ["20250912", 1295, 257313, 1280, 1306, 1280], ["20250915", 1316, 990762, 1337, 1350, 1302], ["20250916", 1305, 408420, 1342, 1348, 1302], ["20250917", 1300, 315102, 1305, 1309, 1290], ["20250918", 1339, 5133675, 1322, 1400, 1308], ["20250919", 1320, 689770, 1344, 1348, 1317], ["20250922", 1335, 1341061, 1342, 1388, 1331], ["20250923", 1299, 470463, 1330, 1330, 1299], ["20250924", 1305, 3916927, 1326, 1394, 1290], ["20250925", 1318, 388360, 1320, 1329, 1298], ["20250926", 1270, 612530, 1312, 1312, 1260], ["20250929", 1276, 165182, 1271, 1290, 1271], ["20250930", 1329, 17290621, 1276, 1473, 1263], ["20251001", 1299, 1189835, 1317, 1343, 1292], ["20251002", 1298, 404007, 1286, 1309, 1282], ["20251010", 1344, 1104329, 1316, 1346, 1311], ["20251013", 1342, 782147, 1315, 1359, 1300], ["20251014", 1350, 10000762, 1385, 1493, 1345], ["20251015", 1374, 910719, 1351, 1387, 1340], ["20251016", 1336, 905543, 1379, 1385, 1335], ["20251017", 1285, 1196490, 1327, 1327, 1276], ["20251020", 1305, 433027, 1285, 1312, 1278], ["20251021", 1309, 466573, 1305, 1329, 1291], ["20251022", 1330, 458532, 1310, 1340, 1287], ["20251023", 1348, 3011631, 1326, 1383, 1297], ["20251024", 1316, 739518, 1352, 1362, 1315], ["20251027", 1354, 722703, 1317, 1374, 1317], ["20251028", 1365, 1400285, 1351, 1391, 1338], ["20251029", 1370, 934948, 1365, 1395, 1357], ["20251030", 1327, 598712, 1371, 1381, 1324], ["20251031", 1316, 345284, 1329, 1341, 1306], ["20251103", 1301, 420393, 1316, 1324, 1298], ["20251104", 1282, 585455, 1303, 1317, 1280], ["20251105", 1341, 41489250, 1271, 1544, 1206], ["20251106", 1416, 25576611, 1367, 1559, 1353], ["20251107", 1324, 2603703, 1390, 1420, 1314], ["20251110", 1331, 1220706, 1324, 1337, 1301], ["20251111", 1384, 2529899, 1335, 1437, 1334], ["20251112", 1354, 1372590, 1410, 1411, 1345], ["20251113", 1347, 731687, 1356, 1365, 1328], ["20251114", 1288, 1012095, 1333, 1333, 1288], ["20251117", 1304, 620143, 1316, 1342, 1296], ["20251118", 1296, 978702, 1305, 1340, 1282], ["20251119", 1283, 533063, 1298, 1314, 1253], ["20251120", 1292, 585050, 1284, 1319, 1284], ["20251121", 1251, 544043, 1261, 1276, 1247], ["20251124", 1225, 453190, 1263, 1263, 1221], ["20251125", 1236, 543401, 1259, 1307, 1229], ["20251126", 1237, 272830, 1240, 1245, 1232], ["20251127", 1239, 326365, 1237, 1254, 1230], ["20251128", 1271, 303958, 1239, 1275, 1239], ["20251201", 1279, 330433, 1275, 1304, 1271], ["20251202", 1269, 169743, 1279, 1279, 1262], ["20251203", 1275, 147493, 1270, 1286, 1265], ["20251204", 1300, 337306, 1277, 1308, 1265], ["20251205", 1292, 455661, 1320, 1324, 1281], ["20251208", 1297, 306364, 1292, 1299, 1280], ["20251209", 1288, 212832, 1297, 1304, 1283], ["20251210", 1286, 187535, 1288, 1297, 1280], ["20251211", 1291, 203386, 1302, 1308, 1282], ["20251212", 1302, 291658, 1293, 1307, 1285], ["20251215", 1276, 343095, 1302, 1302, 1274], ["20251216", 1250, 304209, 1274, 1274, 1243], ["20251217", 1253, 186113, 1270, 1271, 1240], ["20251218", 1244, 261170, 1244, 1290, 1232], ["20251219", 1248, 189855, 1244, 1261, 1235], ["20251222", 1294, 565842, 1271, 1315, 1269], ["20251223", 1272, 554850, 1308, 1319, 1257], ["20251224", 1255, 281025, 1280, 1280, 1253], ["20251226", 1250, 291160, 1255, 1270, 1241], ["20251229", 1251, 408672, 1247, 1260, 1235], ["20251230", 1245, 247083, 1253, 1253, 1244], ["20260102", 1280, 450845, 1245, 1287, 1245], ["20260105", 1314, 1140229, 1280, 1315, 1280], ["20260106", 1332, 633327, 1311, 1333, 1300], ["20260107", 1348, 1086602, 1332, 1376, 1327], ["20260108", 1302, 705646, 1352, 1355, 1300], ["20260109", 1367, 1056742, 1325, 1372, 1280], ["20260112", 1425, 3223807, 1390, 1495, 1377], ["20260113", 1354, 1182185, 1425, 1425, 1326], ["20260114", 1325, 563152, 1354, 1354, 1318], ["20260115", 1350, 645998, 1325, 1359, 1313], ["20260116", 1304, 589840, 1350, 1374, 1302], ["20260119", 1405, 1979279, 1303, 1415, 1273], ["20260120", 1480, 3911328, 1441, 1519, 1420], ["20260121", 1475, 1768649, 1480, 1510, 1436], ["20260122", 1469, 1090963, 1481, 1492, 1423], ["20260123", 1508, 1737902, 1473, 1530, 1451], ["20260126", 1484, 910198, 1524, 1524, 1455], ["20260127", 1464, 768467, 1482, 1494, 1438], ["20260128", 1449, 805506, 1464, 1495, 1438], ["20260129", 1515, 1707379, 1474, 1543, 1449], ["20260130", 1452, 1787165, 1527, 1578, 1443], ["20260202", 1517, 2612891, 1450, 1594, 1410], ["20260203", 1581, 1496072, 1545, 1595, 1519], ["20260204", 1536, 854689, 1590, 1590, 1505], ["20260205", 1455, 705900, 1536, 1536, 1453], ["20260206", 1453, 666069, 1449, 1489, 1360], ["20260209", 1487, 412257, 1480, 1523, 1480], ["20260210", 1495, 674381, 1498, 1580, 1468], ["20260211", 1487, 311069, 1510, 1510, 1471], ["20260212", 1447, 598987, 1487, 1489, 1420], ["20260213", 1396, 643767, 1447, 1447, 1383], ["20260219", 1438, 711290, 1410, 1472, 1409], ["20260220", 1438, 423448, 1438, 1470, 1411], ["20260223", 1461, 697086, 1445, 1508, 1423], ["20260224", 1442, 403860, 1461, 1465, 1420], ["20260225", 1428, 545946, 1442, 1475, 1415], ["20260226", 1445, 1382638, 1500, 1573, 1433], ["20260227", 1448, 2785106, 1540, 1590, 1446], ["20260303", 1403, 1303333, 1440, 1514, 1351], ["20260304", 1211, 1780564, 1392, 1392, 1211], ["20260305", 1340, 763822, 1255, 1369, 1255], ["20260306", 1360, 449722, 1340, 1374, 1311], ["20260309", 1293, 651094, 1348, 1348, 1261], ["20260310", 1355, 495623, 1305, 1369, 1280], ["20260311", 1470, 2124045, 1368, 1511, 1363], ["20260312", 1522, 2577757, 1475, 1575, 1461], ["20260313", 1541, 1273377, 1503, 1560, 1436], ["20260316", 1640, 3557840, 1543, 1685, 1494], ["20260317", 1635, 2000855, 1676, 1698, 1557], ["20260318", 1605, 1305931, 1650, 1672, 1575], ["20260319", 2085, 26827044, 1576, 2085, 1569], ["20260320", 2710, 16201705, 2585, 2710, 2330], ["20260323", 3520, 8016458, 2925, 3520, 2850], ["20260324", 4575, 17566565, 4575, 4575, 4015], ["20260325", 5940, 4861649, 5180, 5940, 5100], ["20260326", 5940, 0, 0, 0, 0], ["20260327", 7720, 27989719, 6420, 7720, 5790], ["20260330", 8350, 60324769, 9500, 10030, 7880], ["20260331", 8350, 0, 0, 0, 0], ["20260401", 8580, 38336134, 8430, 10150, 7900], ["20260402", 7400, 34051474, 9010, 9380, 6600], ["20260403", 7700, 20818290, 7850, 8490, 7270], ["20260406", 6950, 12833272, 7700, 7930, 6870], ["20260407", 7070, 28008539, 7010, 8250, 6510], ["20260408", 7160, 11460772, 7540, 7610, 6950], ["20260409", 7250, 9225668, 7160, 7460, 6680], ["20260410", 7690, 30946761, 7290, 8900, 7010], ["20260413", 9990, 34219636, 7800, 9990, 7800], ["20260414", 11860, 41969147, 11070, 12850, 10810], ["20260415", 14200, 34605705, 12830, 14990, 11900], ["20260416", 14200, 0, 0, 0, 0], ["20260417", 12970, 52489685, 12000, 16200, 10210], ["20260420", 12100, 12889319, 13200, 13520, 11460], ["20260421", 10620, 12218345, 12100, 12130, 10300], ["20260422", 10090, 6004857, 10620, 11150, 10000], ["20260423", 9130, 7253850, 10120, 10300, 9000], ["20260424", 8730, 6937446, 9130, 9730, 8630], ["20260427", 9560, 10453903, 8800, 9910, 8640], ["20260428", 8750, 3397612, 9800, 9830, 8750], ["20260429", 8830, 2750328, 8700, 9000, 8350], ["20260430", 8350, 2843083, 9040, 9140, 8320], ["20260504", 8740, 4456281, 8500, 9150, 8290], ["20260506", 8830, 5926919, 8900, 9290, 8120], ["20260507", 9210, 8537819, 9010, 9910, 8500], ["20260508", 8910, 3867689, 9170, 9550, 8650], ["20260511", 9900, 14779963, 9110, 10750, 9000], ["20260512", 9310, 5330862, 10510, 10610, 8380], ["20260513", 8750, 1786165, 9170, 9170, 8610], ["20260514", 8810, 1674327, 9010, 9020, 8300], ["20260515", 7920, 2017609, 8820, 8850, 7760], ["20260518", 7780, 1602917, 7760, 8060, 7090], ["20260519", 7840, 5570225, 8000, 8900, 7660], ["20260520", 8360, 12681435, 7800, 9040, 7030], ["20260521", 8660, 5317336, 8640, 8930, 8130], ["20260522", 9600, 20307416, 9910, 11140, 9510], ["20260526", 10390, 15976707, 10110, 11000, 9740], ["20260527", 8970, 5307984, 10080, 10250, 8830], ["20260528", 8090, 2983043, 8970, 9010, 7900], ["20260529", 7710, 2298104, 8500, 8550, 7500], ["20260601", 7090, 2090964, 7710, 7730, 6940], ["20260602", 6610, 2398190, 7000, 7000, 6340], ["20260604", 7010, 2046329, 6850, 7550, 6590], ["20260605", 6600, 1092382, 6940, 6940, 6330], ["20260608", 6140, 1135086, 5670, 6350, 5670], ["20260609", 6660, 1927372, 6450, 7270, 6430], ["20260610", 6100, 881580, 6450, 6500, 6000], ["20260611", 6100, 1029176, 5820, 6320, 5810], ["20260612", 6460, 1145877, 6380, 6810, 6300], ["20260615", 6570, 741678, 6580, 7020, 6300], ["20260616", 6800, 1585559, 6700, 7300, 6560], ["20260617", 6270, 884644, 6620, 6780, 6210], ["20260618", 8150, 9943361, 6260, 8150, 6000], ["20260619", 7350, 28487736, 8990, 9510, 7310], ["20260622", 7000, 6396392, 7200, 8220, 6800], ["20260623", 6050, 4858938, 7210, 7740, 6050], ["20260624", 6050, 1990123, 6070, 6280, 5800], ["20260625", 5650, 2227336, 6160, 6430, 5510], ["20260626", 5250, 1826909, 5600, 5640, 5040], ["20260629", 5630, 1059872, 5250, 5650, 5100], ["20260630", 5420, 772133, 5740, 5740, 5300], ["20260701", 5780, 1051650, 5450, 5780, 5180], ["20260702", 5150, 935695, 5560, 5620, 5100], ["20260703", 5260, 842460, 5160, 5390, 4855], ["20260706", 4960, 824429, 5260, 5360, 4800], ["20260707", 4660, 978408, 4915, 5000, 4515], ["20260708", 4420, 660393, 4620, 4725, 4380], ["20260709", 4465, 854740, 4420, 4745, 4305], ["20260710", 4980, 3283119, 4625, 5550, 4465], ["20260713", 4470, 1072331, 4980, 5220, 4447], ["20260714", 4455, 716752, 4450, 4625, 4275], ["20260715", 4800, 890301, 4600, 4880, 4585], ["20260716", 4440, 491521, 4670, 4690, 4420], ["20260720", 4035, 499042, 4300, 4350, 4020], ["20260721", 4160, 584795, 4080, 4250, 3920], ["20260722", 4300, 725412, 4400, 4595, 4300], ["20260723", 4380, 558104, 4430, 4440, 4210], ["20260724", 4150, 549666, 4300, 4300, 4080], ["20260727", 4125, 447714, 4225, 4290, 4065], ["20260728", 3890, 642713, 4000, 4100, 3780], ["20260729", 3505, 799221, 3890, 3960, 3205], ["20260730", 3390, 482833, 3425, 3540, 3290], ["20260731", 3880, 726638, 3550, 3905, 3550], ["20260803", 4020, 871874, 3880, 4240, 3805], ["20260804", 4430, 654884, 4175, 4435, 4140], ["20260805", 4795, 3744302, 4995, 5160, 4535], ["20260806", 4585, 835129, 4715, 4785, 4440], ["20260807", 4765, 1306564, 4700, 4960, 4580], ["20260810", 5020, 1645155, 4850, 5260, 4830], ["20260811", 4900, 769245, 4970, 4970, 4600], ["20260812", 5140, 1045766, 5030, 5240, 4785], ["20260813", 5050, 807685, 5270, 5340, 5010], ["20260814", 4905, 473752, 5100, 5150, 4760], ["20260818", 4605, 375908, 4960, 4980, 4600], ["20260819", 4460, 240216, 4425, 4670, 4295], ["20260820", 4470, 240147, 4480, 4600, 4430], ["20260821", 4200, 276816, 4450, 4450, 4145], ["20260824", 4280, 203924, 4280, 4375, 4200], ["20260825", 4340, 179523, 4280, 4400, 4075], ["20260826", 4485, 245990, 4400, 4490, 4300], ["20260827", 4575, 400791, 4500, 4755, 4480], ["20260828", 5110, 4244873, 4800, 5480, 4585], ["20260831", 4955, 823461, 5060, 5140, 4870], ["20260901", 5140, 1044560, 4975, 5300, 4785], ["20260902", 4950, 559437, 4990, 5200, 4860], ["20260903", 4720, 553527, 5110, 5110, 4655], ["20260904", 4840, 524496, 4720, 4845, 4600], ["20260907", 4855, 538950, 4890, 5090, 4825], ["20260908", 5060, 1453965, 4925, 5320, 4870], ["20260909", 6570, 5933854, 5190, 6570, 5110], ["20260910", 6700, 12840849, 6660, 7090, 6400], ["20260911", 7190, 23417893, 6530, 8370, 6430], ["20260914", 7190, 13693654, 7110, 7950, 6750], ["20260915", 7110, 4380925, 7280, 7490, 6770], ["20260916", 7240, 8518324, 7030, 7880, 6980], ["20260917", 7020, 2163799, 7340, 7380, 6850], ["20260918", 8080, 19835120, 7180, 8890, 7150], ["20260921", 7820, 3278548, 8250, 8430, 7810], ["20260922", 7610, 1942894, 8000, 8200, 7600], ["20260923", 7910, 11635487, 7850, 8720, 7730], ["20260928", 7730, 1976799, 7930, 8140, 7700], ["20260929", 7260, 1370318, 7510, 7580, 7140], ["20260930", 7420, 1408374, 7480, 7700, 7250], ["20261001", 7410, 1009105, 7430, 7500, 7050], ["20261002", 8340, 13345572, 7700, 8650, 7510], ["20261006", 8660, 7228110, 8410, 9400, 8390], ["20261007", 8220, 2852357, 8700, 8840, 8200], ["20261008", 8330, 2157505, 8300, 8660, 8030], ["20261012", 7410, 1453279, 8330, 8480, 7390], ["20261013", 7400, 3723786, 6980, 8120, 6750], ["20261014", 7820, 1609772, 7690, 8090, 7250], ["20261015", 7150, 3965710, 7300, 7740, 6950]], "breaks": [], "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/046970.json", "page_url": "https://aikstockdata.com/s/046970", "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"}