{"schema_version": "1.0", "@type": "Dataset", "code": "049180", "name_ko": "셀루메드", "name": "셀루메드(049180) 일별 시세(종가·거래량·시가·고가·저가) 1662일", "as_of": "20261015", "period": {"from": "20200102", "to": "20261015"}, "count": 1662, "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", 5980, 0, 0, 0, 0], ["20200103", 5980, 0, 0, 0, 0], ["20200106", 5980, 0, 0, 0, 0], ["20200107", 5980, 0, 0, 0, 0], ["20200108", 5980, 0, 0, 0, 0], ["20200109", 5980, 0, 0, 0, 0], ["20200110", 5980, 0, 0, 0, 0], ["20200113", 5980, 0, 0, 0, 0], ["20200114", 5980, 0, 0, 0, 0], ["20200115", 5980, 0, 0, 0, 0], ["20200116", 5980, 0, 0, 0, 0], ["20200117", 5980, 0, 0, 0, 0], ["20200120", 5980, 0, 0, 0, 0], ["20200121", 5980, 0, 0, 0, 0], ["20200122", 5980, 0, 0, 0, 0], ["20200123", 5980, 0, 0, 0, 0], ["20200128", 5980, 0, 0, 0, 0], ["20200129", 5980, 0, 0, 0, 0], ["20200130", 5980, 0, 0, 0, 0], ["20200131", 5980, 0, 0, 0, 0], ["20200203", 5980, 0, 0, 0, 0], ["20200204", 5980, 0, 0, 0, 0], ["20200205", 5980, 0, 0, 0, 0], ["20200206", 5980, 0, 0, 0, 0], ["20200207", 5980, 0, 0, 0, 0], ["20200210", 5980, 0, 0, 0, 0], ["20200211", 5980, 0, 0, 0, 0], ["20200212", 5980, 0, 0, 0, 0], ["20200213", 5980, 0, 0, 0, 0], ["20200214", 5980, 0, 0, 0, 0], ["20200217", 5980, 0, 0, 0, 0], ["20200218", 5980, 0, 0, 0, 0], ["20200219", 5980, 0, 0, 0, 0], ["20200220", 5980, 0, 0, 0, 0], ["20200221", 5980, 0, 0, 0, 0], ["20200224", 5980, 0, 0, 0, 0], ["20200225", 5980, 0, 0, 0, 0], ["20200226", 5980, 0, 0, 0, 0], ["20200227", 5980, 0, 0, 0, 0], ["20200228", 5980, 0, 0, 0, 0], ["20200302", 5980, 0, 0, 0, 0], ["20200303", 5980, 0, 0, 0, 0], ["20200304", 5980, 0, 0, 0, 0], ["20200305", 5980, 0, 0, 0, 0], ["20200306", 5980, 0, 0, 0, 0], ["20200309", 5980, 0, 0, 0, 0], ["20200310", 5980, 0, 0, 0, 0], ["20200311", 5980, 0, 0, 0, 0], ["20200312", 5980, 0, 0, 0, 0], ["20200313", 5980, 0, 0, 0, 0], ["20200316", 5980, 0, 0, 0, 0], ["20200317", 5980, 0, 0, 0, 0], ["20200318", 5980, 0, 0, 0, 0], ["20200319", 5980, 0, 0, 0, 0], ["20200320", 5980, 0, 0, 0, 0], ["20200323", 5980, 0, 0, 0, 0], ["20200324", 5980, 0, 0, 0, 0], ["20200325", 5980, 0, 0, 0, 0], ["20200326", 5980, 0, 0, 0, 0], ["20200327", 5980, 0, 0, 0, 0], ["20200330", 5980, 0, 0, 0, 0], ["20200331", 5980, 0, 0, 0, 0], ["20200401", 5980, 0, 0, 0, 0], ["20200402", 5980, 0, 0, 0, 0], ["20200403", 5980, 0, 0, 0, 0], ["20200406", 5980, 0, 0, 0, 0], ["20200407", 5980, 0, 0, 0, 0], ["20200408", 5980, 0, 0, 0, 0], ["20200409", 5980, 0, 0, 0, 0], ["20200410", 5980, 0, 0, 0, 0], ["20200413", 5980, 0, 0, 0, 0], ["20200414", 5980, 0, 0, 0, 0], ["20200416", 5980, 0, 0, 0, 0], ["20200417", 5980, 0, 0, 0, 0], ["20200420", 5980, 0, 0, 0, 0], ["20200421", 5980, 0, 0, 0, 0], ["20200422", 5980, 0, 0, 0, 0], ["20200423", 5980, 0, 0, 0, 0], ["20200424", 5980, 0, 0, 0, 0], ["20200427", 5980, 0, 0, 0, 0], ["20200428", 5980, 0, 0, 0, 0], ["20200429", 5980, 0, 0, 0, 0], ["20200504", 5980, 0, 0, 0, 0], ["20200506", 5980, 0, 0, 0, 0], ["20200507", 5980, 0, 0, 0, 0], ["20200508", 5980, 0, 0, 0, 0], ["20200511", 5980, 0, 0, 0, 0], ["20200512", 5980, 0, 0, 0, 0], ["20200513", 5980, 0, 0, 0, 0], ["20200514", 5980, 0, 0, 0, 0], ["20200515", 5980, 0, 0, 0, 0], ["20200518", 5980, 0, 0, 0, 0], ["20200519", 5980, 0, 0, 0, 0], ["20200520", 5980, 0, 0, 0, 0], ["20200521", 5980, 0, 0, 0, 0], ["20200522", 5980, 0, 0, 0, 0], ["20200525", 5980, 0, 0, 0, 0], ["20200526", 5980, 0, 0, 0, 0], ["20200527", 5980, 0, 0, 0, 0], ["20200528", 5980, 0, 0, 0, 0], ["20200529", 5980, 0, 0, 0, 0], ["20200601", 5980, 0, 0, 0, 0], ["20200602", 5980, 0, 0, 0, 0], ["20200603", 5980, 0, 0, 0, 0], ["20200604", 5980, 0, 0, 0, 0], ["20200605", 5980, 0, 0, 0, 0], ["20200608", 5980, 0, 0, 0, 0], ["20200609", 5980, 0, 0, 0, 0], ["20200610", 5980, 0, 0, 0, 0], ["20200611", 5980, 0, 0, 0, 0], ["20200612", 5980, 0, 0, 0, 0], ["20200615", 5980, 0, 0, 0, 0], ["20200616", 5980, 0, 0, 0, 0], ["20200617", 5980, 0, 0, 0, 0], ["20200618", 5980, 0, 0, 0, 0], ["20200619", 5980, 0, 0, 0, 0], ["20200622", 5980, 0, 0, 0, 0], ["20200623", 5980, 0, 0, 0, 0], ["20200624", 5980, 0, 0, 0, 0], ["20200625", 5980, 0, 0, 0, 0], ["20200626", 5980, 0, 0, 0, 0], ["20200629", 5980, 0, 0, 0, 0], ["20200630", 5980, 0, 0, 0, 0], ["20200701", 5980, 0, 0, 0, 0], ["20200702", 5980, 0, 0, 0, 0], ["20200703", 5980, 0, 0, 0, 0], ["20200706", 5980, 0, 0, 0, 0], ["20200707", 5980, 0, 0, 0, 0], ["20200708", 5980, 0, 0, 0, 0], ["20200709", 5980, 0, 0, 0, 0], ["20200710", 5980, 0, 0, 0, 0], ["20200713", 5980, 0, 0, 0, 0], ["20200714", 5980, 0, 0, 0, 0], ["20200715", 5980, 0, 0, 0, 0], ["20200716", 5980, 0, 0, 0, 0], ["20200717", 5980, 0, 0, 0, 0], ["20200720", 5980, 0, 0, 0, 0], ["20200721", 5980, 0, 0, 0, 0], ["20200722", 5980, 0, 0, 0, 0], ["20200723", 5980, 0, 0, 0, 0], ["20200724", 5980, 0, 0, 0, 0], ["20200727", 5980, 0, 0, 0, 0], ["20200728", 5980, 0, 0, 0, 0], ["20200729", 5980, 0, 0, 0, 0], ["20200730", 5980, 0, 0, 0, 0], ["20200731", 5980, 0, 0, 0, 0], ["20200803", 5980, 0, 0, 0, 0], ["20200804", 5980, 0, 0, 0, 0], ["20200805", 5980, 0, 0, 0, 0], ["20200806", 5980, 0, 0, 0, 0], ["20200807", 5980, 0, 0, 0, 0], ["20200810", 5980, 0, 0, 0, 0], ["20200811", 5980, 0, 0, 0, 0], ["20200812", 5980, 0, 0, 0, 0], ["20200813", 5980, 0, 0, 0, 0], ["20200814", 5980, 0, 0, 0, 0], ["20200818", 5980, 0, 0, 0, 0], ["20200819", 5980, 0, 0, 0, 0], ["20200820", 5980, 0, 0, 0, 0], ["20200821", 5980, 0, 0, 0, 0], ["20200824", 5980, 0, 0, 0, 0], ["20200825", 5980, 0, 0, 0, 0], ["20200826", 5980, 0, 0, 0, 0], ["20200827", 5980, 0, 0, 0, 0], ["20200828", 5980, 0, 0, 0, 0], ["20200831", 5980, 0, 0, 0, 0], ["20200901", 5980, 0, 0, 0, 0], ["20200902", 5980, 0, 0, 0, 0], ["20200903", 5980, 0, 0, 0, 0], ["20200904", 5980, 0, 0, 0, 0], ["20200907", 5980, 0, 0, 0, 0], ["20200908", 5980, 0, 0, 0, 0], ["20200909", 5980, 0, 0, 0, 0], ["20200910", 5980, 0, 0, 0, 0], ["20200911", 5980, 0, 0, 0, 0], ["20200914", 5980, 0, 0, 0, 0], ["20200915", 5980, 0, 0, 0, 0], ["20200916", 5980, 0, 0, 0, 0], ["20200917", 5980, 0, 0, 0, 0], ["20200918", 5980, 0, 0, 0, 0], ["20200921", 5980, 0, 0, 0, 0], ["20200922", 5980, 0, 0, 0, 0], ["20200923", 5980, 0, 0, 0, 0], ["20200924", 5980, 0, 0, 0, 0], ["20200925", 5980, 0, 0, 0, 0], ["20200928", 5980, 0, 0, 0, 0], ["20200929", 5980, 0, 0, 0, 0], ["20201005", 5980, 0, 0, 0, 0], ["20201006", 5980, 0, 0, 0, 0], ["20201007", 5980, 0, 0, 0, 0], ["20201008", 5980, 0, 0, 0, 0], ["20201012", 5980, 0, 0, 0, 0], ["20201013", 5980, 0, 0, 0, 0], ["20201014", 5980, 0, 0, 0, 0], ["20201015", 5980, 0, 0, 0, 0], ["20201016", 5980, 0, 0, 0, 0], ["20201019", 5980, 0, 0, 0, 0], ["20201020", 5980, 0, 0, 0, 0], ["20201021", 5980, 0, 0, 0, 0], ["20201022", 5980, 0, 0, 0, 0], ["20201023", 5980, 0, 0, 0, 0], ["20201026", 5980, 0, 0, 0, 0], ["20201027", 5980, 0, 0, 0, 0], ["20201028", 5980, 0, 0, 0, 0], ["20201029", 5980, 0, 0, 0, 0], ["20201030", 5980, 0, 0, 0, 0], ["20201102", 5980, 0, 0, 0, 0], ["20201103", 5980, 0, 0, 0, 0], ["20201104", 5980, 0, 0, 0, 0], ["20201105", 5980, 0, 0, 0, 0], ["20201106", 5980, 0, 0, 0, 0], ["20201109", 5980, 0, 0, 0, 0], ["20201110", 5980, 0, 0, 0, 0], ["20201111", 5980, 0, 0, 0, 0], ["20201112", 5980, 0, 0, 0, 0], ["20201113", 5980, 0, 0, 0, 0], ["20201116", 5980, 0, 0, 0, 0], ["20201117", 5980, 0, 0, 0, 0], ["20201118", 5980, 0, 0, 0, 0], ["20201119", 5980, 0, 0, 0, 0], ["20201120", 5980, 0, 0, 0, 0], ["20201123", 5980, 0, 0, 0, 0], ["20201124", 5980, 0, 0, 0, 0], ["20201125", 5980, 0, 0, 0, 0], ["20201126", 5980, 0, 0, 0, 0], ["20201127", 5980, 0, 0, 0, 0], ["20201130", 5980, 0, 0, 0, 0], ["20201201", 5980, 0, 0, 0, 0], ["20201202", 5980, 0, 0, 0, 0], ["20201203", 5980, 0, 0, 0, 0], ["20201204", 5980, 0, 0, 0, 0], ["20201207", 5980, 0, 0, 0, 0], ["20201208", 5980, 0, 0, 0, 0], ["20201209", 5980, 0, 0, 0, 0], ["20201210", 5980, 0, 0, 0, 0], ["20201211", 5980, 0, 0, 0, 0], ["20201214", 5980, 0, 0, 0, 0], ["20201215", 5980, 0, 0, 0, 0], ["20201216", 5980, 0, 0, 0, 0], ["20201217", 5980, 0, 0, 0, 0], ["20201218", 5980, 0, 0, 0, 0], ["20201221", 5980, 0, 0, 0, 0], ["20201222", 5980, 0, 0, 0, 0], ["20201223", 5980, 0, 0, 0, 0], ["20201224", 5980, 0, 0, 0, 0], ["20201228", 5980, 0, 0, 0, 0], ["20201229", 5980, 0, 0, 0, 0], ["20201230", 5980, 0, 0, 0, 0], ["20210104", 5980, 0, 0, 0, 0], ["20210105", 5980, 0, 0, 0, 0], ["20210106", 5980, 0, 0, 0, 0], ["20210107", 5980, 0, 0, 0, 0], ["20210108", 5980, 0, 0, 0, 0], ["20210111", 5980, 0, 0, 0, 0], ["20210112", 5980, 0, 0, 0, 0], ["20210113", 5980, 0, 0, 0, 0], ["20210114", 5980, 0, 0, 0, 0], ["20210115", 5980, 0, 0, 0, 0], ["20210118", 5980, 0, 0, 0, 0], ["20210119", 5980, 0, 0, 0, 0], ["20210120", 5980, 0, 0, 0, 0], ["20210121", 5980, 0, 0, 0, 0], ["20210122", 5980, 0, 0, 0, 0], ["20210125", 5980, 0, 0, 0, 0], ["20210126", 5980, 0, 0, 0, 0], ["20210127", 5980, 0, 0, 0, 0], ["20210128", 5980, 0, 0, 0, 0], ["20210129", 5980, 0, 0, 0, 0], ["20210201", 5980, 0, 0, 0, 0], ["20210202", 5980, 0, 0, 0, 0], ["20210203", 5980, 0, 0, 0, 0], ["20210204", 5980, 0, 0, 0, 0], ["20210205", 5980, 0, 0, 0, 0], ["20210208", 5980, 0, 0, 0, 0], ["20210209", 5980, 0, 0, 0, 0], ["20210210", 5980, 0, 0, 0, 0], ["20210215", 5980, 0, 0, 0, 0], ["20210216", 5980, 0, 0, 0, 0], ["20210217", 5980, 0, 0, 0, 0], ["20210218", 5980, 0, 0, 0, 0], ["20210219", 5980, 0, 0, 0, 0], ["20210222", 5980, 0, 0, 0, 0], ["20210223", 5980, 0, 0, 0, 0], ["20210224", 5980, 0, 0, 0, 0], ["20210225", 5980, 0, 0, 0, 0], ["20210226", 5980, 0, 0, 0, 0], ["20210302", 5980, 0, 0, 0, 0], ["20210303", 5980, 0, 0, 0, 0], ["20210304", 5980, 0, 0, 0, 0], ["20210305", 5980, 0, 0, 0, 0], ["20210308", 5980, 0, 0, 0, 0], ["20210309", 5980, 0, 0, 0, 0], ["20210310", 5980, 0, 0, 0, 0], ["20210311", 5980, 0, 0, 0, 0], ["20210312", 5980, 0, 0, 0, 0], ["20210315", 5980, 0, 0, 0, 0], ["20210316", 5980, 0, 0, 0, 0], ["20210317", 5980, 0, 0, 0, 0], ["20210318", 5980, 0, 0, 0, 0], ["20210319", 5980, 0, 0, 0, 0], ["20210322", 5980, 0, 0, 0, 0], ["20210323", 5980, 0, 0, 0, 0], ["20210324", 5980, 0, 0, 0, 0], ["20210325", 5980, 0, 0, 0, 0], ["20210326", 8180, 19514569, 7470, 9310, 6730], ["20210329", 7260, 2541681, 8050, 8480, 7220], ["20210330", 6850, 2217594, 7260, 7650, 6700], ["20210331", 6600, 741008, 6840, 7060, 6500], ["20210401", 6130, 804878, 6580, 6580, 6110], ["20210402", 6190, 551258, 6130, 6380, 6130], ["20210405", 6220, 285382, 6200, 6370, 6200], ["20210406", 6030, 393675, 6310, 6310, 6000], ["20210407", 5800, 487837, 6040, 6050, 5750], ["20210408", 6190, 1195063, 5850, 6430, 5820], ["20210409", 6180, 290148, 6220, 6350, 6080], ["20210412", 6240, 232427, 6130, 6260, 6100], ["20210413", 6190, 232915, 6240, 6300, 6140], ["20210414", 6140, 212718, 6210, 6240, 6120], ["20210415", 6200, 232921, 6180, 6240, 6100], ["20210416", 6230, 253770, 6200, 6330, 6190], ["20210419", 6110, 299501, 6260, 6260, 6080], ["20210420", 6100, 270807, 6110, 6140, 5970], ["20210421", 6030, 169904, 6100, 6100, 6000], ["20210422", 6050, 209874, 6030, 6080, 5990], ["20210423", 5960, 238895, 6030, 6050, 5930], ["20210426", 5930, 187938, 5960, 6010, 5880], ["20210427", 5820, 261771, 5940, 5980, 5800], ["20210428", 5570, 424638, 5840, 5840, 5530], ["20210429", 5720, 296217, 5600, 5920, 5560], ["20210430", 5770, 138187, 5790, 5800, 5670], ["20210503", 5840, 201693, 5710, 5990, 5700], ["20210504", 5890, 296467, 5830, 6000, 5590], ["20210506", 5830, 120183, 5910, 5930, 5810], ["20210507", 5780, 111195, 5870, 5870, 5740], ["20210510", 5750, 157689, 5780, 5780, 5700], ["20210511", 5690, 186461, 5720, 5760, 5640], ["20210512", 5650, 191485, 5690, 5700, 5580], ["20210513", 7340, 5486320, 5600, 7340, 5520], ["20210514", 8000, 23079736, 7850, 8700, 7030], ["20210517", 8080, 8924389, 7870, 8770, 7580], ["20210518", 7350, 3390460, 8340, 8660, 7320], ["20210520", 7280, 1047437, 7440, 7650, 7150], ["20210521", 6930, 967789, 7250, 7330, 6840], ["20210524", 6440, 657033, 6950, 7020, 6410], ["20210525", 8370, 7494059, 6440, 8370, 6360], ["20210526", 8820, 19044145, 8400, 9570, 8390], ["20210527", 8070, 3492349, 8680, 8760, 8010], ["20210528", 7890, 1765435, 8150, 8310, 7890], ["20210531", 7840, 1121538, 7820, 8200, 7800], ["20210601", 7770, 644096, 7900, 7920, 7660], ["20210602", 8210, 3990206, 7700, 8740, 7550], ["20210603", 8010, 1522560, 8320, 8560, 7940], ["20210604", 8050, 2593515, 7950, 8490, 7940], ["20210607", 8040, 1303504, 8130, 8330, 8020], ["20210608", 7880, 786589, 7960, 8090, 7730], ["20210609", 7720, 459536, 7900, 7980, 7700], ["20210610", 7420, 619444, 7600, 7730, 7400], ["20210611", 7480, 351382, 7400, 7600, 7370], ["20210614", 7650, 443436, 7470, 7750, 7390], ["20210615", 7640, 299040, 7710, 7710, 7440], ["20210616", 7650, 269659, 7640, 7810, 7580], ["20210617", 7550, 205978, 7610, 7700, 7540], ["20210618", 7550, 272847, 7520, 7690, 7470], ["20210621", 7680, 1114852, 7730, 8060, 7600], ["20210622", 7530, 290911, 7620, 7680, 7500], ["20210623", 8100, 2216288, 7530, 8200, 7500], ["20210624", 8060, 1362193, 8410, 8450, 8050], ["20210625", 7960, 388771, 8100, 8200, 7940], ["20210628", 8240, 1807076, 7920, 8440, 7880], ["20210629", 8160, 627715, 8240, 8450, 8090], ["20210630", 8240, 1229859, 8180, 8550, 8080], ["20210701", 8290, 2076029, 8410, 8660, 8260], ["20210702", 8340, 1138211, 8350, 8600, 8270], ["20210705", 8470, 1180358, 8460, 8730, 8300], ["20210706", 8280, 1056638, 8380, 8700, 8280], ["20210707", 8600, 753696, 8390, 8600, 8320], ["20210708", 11150, 3886506, 9250, 11150, 9110], ["20210709", 10800, 13357063, 12100, 12200, 10550], ["20210712", 12200, 14535553, 10950, 13100, 10700], ["20210713", 12250, 7372729, 12550, 13750, 12050], ["20210714", 12000, 3097245, 12500, 12650, 11350], ["20210715", 12250, 5068332, 11800, 13100, 11450], ["20210716", 12250, 1555488, 12500, 12650, 12100], ["20210719", 11000, 2197426, 11900, 12000, 10700], ["20210720", 11100, 1455727, 11050, 11200, 10550], ["20210721", 10650, 1019044, 11100, 11350, 10550], ["20210722", 10600, 720515, 10700, 10800, 10350], ["20210723", 10650, 995779, 10600, 11150, 10500], ["20210726", 10550, 670374, 10700, 11000, 10450], ["20210727", 9860, 1089431, 10650, 10700, 9850], ["20210728", 9660, 625461, 9760, 10100, 9550], ["20210729", 9700, 389133, 9670, 9920, 9540], ["20210730", 9720, 457352, 9800, 9840, 9570], ["20210802", 10450, 2912648, 9790, 11300, 9790], ["20210803", 10700, 907867, 10500, 10850, 10250], ["20210804", 10500, 831876, 10700, 10950, 10450], ["20210805", 10550, 536691, 10600, 10900, 10450], ["20210806", 10750, 3164743, 11150, 12000, 10750], ["20210809", 10050, 793216, 10600, 10650, 10000], ["20210810", 10000, 467430, 10050, 10350, 9900], ["20210811", 10100, 473647, 9980, 10300, 9900], ["20210812", 9910, 408745, 10100, 10200, 9910], ["20210813", 9570, 559781, 9920, 9980, 9480], ["20210817", 9280, 405090, 9570, 9600, 9170], ["20210818", 9380, 308661, 9100, 9680, 9100], ["20210819", 8910, 447504, 9360, 9460, 8820], ["20210820", 9040, 1091797, 8980, 9760, 8810], ["20210823", 9020, 397196, 9290, 9300, 8950], ["20210824", 8910, 476122, 9030, 9080, 8880], ["20210825", 11500, 7078499, 8910, 11550, 8800], ["20210826", 10800, 3046635, 11150, 11200, 10500], ["20210827", 11850, 9968386, 11300, 12350, 10700], ["20210830", 11150, 2805385, 12200, 12350, 10900], ["20210831", 10750, 1615800, 11050, 11150, 10500], ["20210901", 10550, 3488211, 11600, 11850, 10500], ["20210902", 10650, 1250776, 10550, 10800, 10200], ["20210903", 10650, 804970, 10550, 11000, 10450], ["20210906", 10400, 475922, 10700, 10750, 10350], ["20210907", 10300, 424262, 10450, 10600, 10250], ["20210908", 10350, 524293, 10300, 10450, 10050], ["20210909", 10500, 598186, 10350, 10600, 10250], ["20210910", 10350, 536918, 10450, 10550, 10200], ["20210913", 10350, 405052, 10200, 10800, 10100], ["20210914", 10500, 472446, 10450, 10700, 10300], ["20210915", 10550, 440459, 10400, 10600, 10350], ["20210916", 10550, 1104317, 10600, 11250, 10400], ["20210917", 10200, 476524, 10500, 10550, 10100], ["20210923", 9970, 376649, 10100, 10200, 9930], ["20210924", 10000, 305832, 10000, 10200, 9970], ["20210927", 10850, 1196513, 10100, 10900, 9990], ["20210928", 10200, 719388, 10800, 10850, 10150], ["20210929", 9890, 349692, 9900, 10100, 9650], ["20210930", 9740, 543759, 9820, 10150, 9620], ["20211001", 9500, 320844, 9620, 9830, 9400], ["20211005", 8430, 605173, 9190, 9270, 8400], ["20211006", 8020, 555555, 8350, 9030, 8010], ["20211007", 8380, 380639, 8060, 8450, 8000], ["20211008", 8390, 181832, 8410, 8550, 8300], ["20211012", 8710, 252791, 8400, 8740, 8280], ["20211013", 8090, 1878809, 8880, 9970, 8070], ["20211014", 8100, 464113, 8040, 8180, 7960], ["20211015", 8040, 342541, 8190, 8190, 7990], ["20211018", 7610, 534488, 8050, 8060, 7580], ["20211019", 7600, 260654, 7610, 7770, 7530], ["20211020", 7770, 538583, 7610, 8180, 7600], ["20211021", 7120, 810807, 7790, 7840, 7070], ["20211022", 7160, 247049, 7150, 7250, 6960], ["20211025", 7180, 222671, 7160, 7270, 6910], ["20211026", 7280, 169683, 7190, 7350, 7170], ["20211027", 7110, 145531, 7280, 7320, 7100], ["20211028", 7140, 134725, 7100, 7280, 7030], ["20211029", 7000, 273416, 7490, 7490, 6990], ["20211101", 7200, 136359, 7000, 7200, 6920], ["20211102", 7440, 1653502, 7200, 8110, 7170], ["20211103", 7250, 213951, 7450, 7450, 7200], ["20211104", 7170, 159486, 7250, 7370, 7140], ["20211105", 7090, 159057, 7120, 7190, 7000], ["20211108", 6780, 302958, 7030, 7040, 6470], ["20211109", 6670, 128349, 6780, 6940, 6630], ["20211110", 6500, 268340, 6620, 6670, 6350], ["20211111", 6350, 165445, 6500, 6620, 6320], ["20211112", 6530, 143153, 6280, 6550, 6200], ["20211115", 6700, 191707, 6530, 6860, 6520], ["20211116", 6720, 128972, 6800, 6800, 6600], ["20211117", 6480, 142732, 6790, 6790, 6470], ["20211118", 6330, 131370, 6540, 6540, 6240], ["20211119", 6330, 111726, 6260, 6440, 6150], ["20211122", 6080, 344453, 6320, 6330, 6060], ["20211123", 6000, 154959, 6020, 6120, 5980], ["20211124", 6030, 209724, 6080, 6120, 5980], ["20211125", 6080, 169901, 6060, 6100, 5960], ["20211126", 5990, 192852, 6080, 6210, 5950], ["20211129", 5910, 143003, 5990, 6030, 5860], ["20211130", 5550, 280280, 5920, 6000, 5510], ["20211201", 5790, 181667, 5510, 5800, 5450], ["20211202", 6050, 231836, 5770, 6150, 5720], ["20211203", 6050, 96595, 6080, 6090, 5990], ["20211206", 5930, 68113, 6050, 6060, 5890], ["20211207", 6010, 108503, 5960, 6050, 5880], ["20211208", 6170, 146594, 6050, 6250, 6010], ["20211209", 6190, 101059, 6110, 6290, 6110], ["20211210", 6050, 90732, 6200, 6200, 6010], ["20211213", 5980, 68079, 6070, 6070, 5980], ["20211214", 7170, 9051828, 6220, 7640, 6220], ["20211215", 6940, 1850188, 7090, 7230, 6650], ["20211216", 7900, 16650633, 7040, 9020, 7040], ["20211217", 8030, 1800126, 7910, 8180, 7740], ["20211220", 7570, 1001092, 7910, 7930, 7570], ["20211221", 7340, 600359, 7500, 7610, 7240], ["20211222", 7000, 813672, 7400, 7400, 6900], ["20211223", 6760, 539708, 6970, 6970, 6640], ["20211224", 6800, 490546, 6760, 6960, 6720], ["20211227", 6810, 518910, 6810, 7100, 6740], ["20211228", 6500, 473995, 6860, 6870, 6500], ["20211229", 6630, 265502, 6500, 6720, 6390], ["20211230", 6700, 146914, 6640, 6750, 6590], ["20220103", 6870, 230498, 6710, 6870, 6680], ["20220104", 6800, 189712, 6940, 6950, 6720], ["20220105", 6530, 232769, 6850, 6850, 6530], ["20220106", 6360, 208001, 6430, 6600, 6360], ["20220107", 6370, 111549, 6330, 6490, 6320], ["20220110", 6290, 182909, 6440, 6600, 6200], ["20220111", 6230, 157549, 6290, 6330, 6160], ["20220112", 6280, 94495, 6370, 6370, 6230], ["20220113", 6180, 128584, 6240, 6400, 6080], ["20220114", 6120, 89317, 6100, 6200, 6080], ["20220117", 5860, 184020, 6130, 6170, 5840], ["20220118", 5970, 181635, 5980, 6200, 5910], ["20220119", 5840, 87185, 5850, 5990, 5810], ["20220120", 5990, 63993, 5890, 6000, 5800], ["20220121", 6050, 93614, 6000, 6150, 5920], ["20220124", 5850, 129448, 6050, 6070, 5750], ["20220125", 5520, 181155, 5770, 5830, 5520], ["20220126", 5740, 126908, 5510, 5740, 5500], ["20220127", 5540, 124384, 5640, 5990, 5490], ["20220128", 5740, 101189, 5680, 5740, 5460], ["20220203", 5880, 111007, 5790, 5970, 5790], ["20220204", 5860, 84469, 5820, 5920, 5800], ["20220207", 5870, 72515, 5880, 5920, 5750], ["20220208", 6260, 352760, 5870, 6270, 5850], ["20220209", 6350, 311071, 6330, 6370, 6190], ["20220210", 6340, 287999, 6390, 6580, 6240], ["20220211", 6110, 136937, 6290, 6290, 6060], ["20220214", 5770, 122633, 6060, 6100, 5770], ["20220215", 5680, 124606, 5660, 5850, 5610], ["20220216", 5940, 60414, 5790, 5940, 5790], ["20220217", 5920, 127966, 5940, 6110, 5690], ["20220218", 5990, 65585, 5810, 6070, 5750], ["20220221", 6030, 90129, 5950, 6100, 5610], ["20220222", 5850, 63032, 5820, 6010, 5820], ["20220223", 5900, 40721, 5840, 5950, 5840], ["20220224", 5690, 124128, 5830, 5890, 5680], ["20220225", 5750, 76609, 5830, 5830, 5690], ["20220228", 5870, 62491, 5720, 5950, 5720], ["20220302", 5970, 58264, 5870, 6020, 5870], ["20220303", 6050, 73457, 5970, 6060, 5950], ["20220304", 6000, 67135, 6010, 6060, 5950], ["20220307", 5880, 86848, 5960, 6000, 5850], ["20220308", 5820, 55025, 5800, 5880, 5720], ["20220310", 5880, 74670, 5870, 5990, 5850], ["20220311", 5900, 60184, 5910, 6010, 5880], ["20220314", 5890, 92016, 5880, 5910, 5770], ["20220315", 5910, 518804, 6100, 6320, 5870], ["20220316", 5890, 189794, 6000, 6000, 5800], ["20220317", 5900, 221741, 5980, 5980, 5880], ["20220318", 5960, 166597, 5960, 5980, 5900], ["20220321", 5850, 284881, 5980, 5980, 5800], ["20220322", 5790, 285574, 5860, 5880, 5740], ["20220323", 5780, 298303, 5840, 5890, 5750], ["20220324", 5830, 134323, 5780, 5830, 5730], ["20220325", 5890, 219522, 5870, 5910, 5780], ["20220328", 5810, 136957, 5890, 5890, 5790], ["20220329", 5850, 152462, 5800, 5890, 5790], ["20220330", 5940, 186423, 5890, 5980, 5850], ["20220331", 5940, 158336, 5940, 6020, 5900], ["20220401", 5920, 94521, 5920, 5970, 5890], ["20220404", 6070, 228147, 5970, 6110, 5920], ["20220405", 6070, 118910, 6100, 6100, 6010], ["20220406", 5930, 135156, 6040, 6040, 5910], ["20220407", 5850, 149204, 5900, 5970, 5840], ["20220408", 5880, 103286, 5850, 5980, 5850], ["20220411", 5850, 104078, 5860, 5980, 5840], ["20220412", 5770, 107813, 5790, 5840, 5750], ["20220413", 5850, 66122, 5760, 5870, 5760], ["20220414", 5870, 60607, 5850, 5880, 5790], ["20220415", 5840, 114798, 5840, 5900, 5800], ["20220418", 5860, 56038, 5820, 5890, 5810], ["20220419", 5900, 82423, 5880, 5910, 5850], ["20220420", 5940, 117666, 5910, 6020, 5870], ["20220421", 5810, 125906, 5950, 5970, 5790], ["20220422", 5830, 100151, 5820, 5900, 5790], ["20220425", 5670, 175260, 5760, 5790, 5600], ["20220426", 5750, 47423, 5680, 5770, 5660], ["20220427", 5660, 89624, 5610, 5690, 5560], ["20220428", 5650, 121522, 5690, 5710, 5560], ["20220429", 5650, 72889, 5640, 5750, 5610], ["20220502", 5710, 82155, 5600, 5730, 5570], ["20220503", 5680, 98554, 5710, 5800, 5680], ["20220504", 5650, 98338, 5680, 5730, 5610], ["20220506", 5560, 80925, 5610, 5650, 5540], ["20220509", 5440, 73584, 5560, 5620, 5440], ["20220510", 5260, 145795, 5360, 5400, 5050], ["20220511", 5360, 46945, 5290, 5450, 5290], ["20220512", 5130, 114737, 5230, 5350, 5100], ["20220513", 5240, 88626, 5190, 5280, 5010], ["20220516", 5380, 93603, 5300, 5490, 5300], ["20220517", 5400, 26875, 5360, 5460, 5320], ["20220518", 5480, 50943, 5400, 5590, 5380], ["20220519", 5320, 85076, 5340, 5400, 5290], ["20220520", 5340, 45569, 5300, 5430, 5290], ["20220523", 5330, 77286, 5390, 5420, 5290], ["20220524", 5140, 84196, 5360, 5390, 5140], ["20220525", 5100, 144973, 5140, 5190, 5060], ["20220526", 5110, 88713, 5100, 5180, 5090], ["20220527", 5180, 117170, 5140, 5290, 5120], ["20220530", 5250, 112334, 5210, 5280, 5150], ["20220531", 5250, 92072, 5250, 5360, 5160], ["20220602", 5280, 127909, 5280, 5410, 5240], ["20220603", 5210, 108681, 5280, 5330, 5190], ["20220607", 5080, 96653, 5250, 5250, 5050], ["20220608", 5100, 71525, 5100, 5130, 5050], ["20220609", 4960, 154299, 5100, 5100, 4930], ["20220610", 4850, 152033, 5000, 5000, 4800], ["20220613", 4560, 196181, 4650, 4840, 4560], ["20220614", 4455, 120940, 4415, 4560, 4350], ["20220615", 4205, 160749, 4455, 4480, 4135], ["20220616", 4150, 592181, 4215, 4355, 4115], ["20220617", 4145, 225373, 3970, 4145, 3925], ["20220620", 3955, 184318, 4145, 4225, 3865], ["20220621", 5140, 5648872, 3910, 5140, 3880], ["20220622", 4760, 6273097, 5550, 5750, 4660], ["20220623", 4490, 2371562, 4850, 5080, 4460], ["20220624", 4535, 771297, 4495, 4615, 4330], ["20220627", 4715, 3907446, 4650, 5110, 4530], ["20220628", 4795, 1250791, 4715, 4990, 4650], ["20220629", 4790, 754567, 4670, 5040, 4640], ["20220630", 4885, 952039, 4795, 5030, 4750], ["20220701", 4455, 594135, 4900, 4930, 4415], ["20220704", 4145, 670260, 4505, 4575, 4055], ["20220705", 4285, 266228, 4160, 4350, 4090], ["20220706", 4350, 236061, 4340, 4445, 4190], ["20220707", 4315, 224390, 4410, 4465, 4290], ["20220708", 4415, 223314, 4400, 4495, 4285], ["20220711", 4705, 876339, 4380, 4815, 4380], ["20220712", 4885, 676734, 4635, 4925, 4565], ["20220713", 4745, 382301, 4885, 4900, 4730], ["20220714", 5030, 858431, 4745, 5090, 4590], ["20220715", 5990, 16846981, 5090, 6130, 5070], ["20220718", 5900, 3487032, 5950, 6190, 5870], ["20220719", 5990, 5667219, 6000, 6410, 5900], ["20220720", 6260, 2298790, 6080, 6340, 5930], ["20220721", 6000, 947491, 6190, 6210, 6000], ["20220722", 6060, 704129, 6030, 6090, 5770], ["20220725", 6000, 610342, 5990, 6220, 5950], ["20220726", 6040, 2946683, 6230, 6710, 6000], ["20220727", 6100, 286393, 6040, 6110, 5960], ["20220728", 5940, 328657, 6100, 6150, 5910], ["20220729", 5490, 939954, 5620, 5740, 5380], ["20220801", 6080, 4987053, 5490, 6420, 5430], ["20220802", 6120, 1474108, 5960, 6300, 5920], ["20220803", 6100, 496031, 6050, 6200, 6040], ["20220804", 6020, 382401, 6130, 6220, 6020], ["20220805", 6160, 542486, 6010, 6230, 6000], ["20220808", 6340, 1946488, 6150, 6590, 6140], ["20220809", 6400, 361835, 6310, 6420, 6250], ["20220810", 6130, 460929, 6450, 6520, 6130], ["20220811", 6140, 245946, 6260, 6260, 6060], ["20220812", 6040, 236089, 6140, 6190, 5950], ["20220816", 6040, 153328, 6170, 6170, 5990], ["20220817", 5850, 193348, 6080, 6090, 5840], ["20220818", 5800, 145113, 5820, 5920, 5800], ["20220819", 5680, 119203, 5810, 5810, 5670], ["20220822", 5450, 139042, 5680, 5690, 5450], ["20220823", 5320, 117918, 5330, 5550, 5320], ["20220824", 5530, 114029, 5380, 5670, 5330], ["20220825", 5630, 69427, 5500, 5670, 5500], ["20220826", 5540, 85425, 5600, 5690, 5490], ["20220829", 5320, 108063, 5340, 5460, 5210], ["20220830", 5450, 87499, 5340, 5490, 5340], ["20220831", 5590, 143834, 5400, 5640, 5310], ["20220901", 5270, 188239, 5550, 5550, 5250], ["20220902", 5020, 198122, 5300, 5350, 5000], ["20220905", 4800, 180581, 5020, 5070, 4750], ["20220906", 4805, 143273, 4810, 4920, 4800], ["20220907", 4740, 174960, 4805, 4885, 4595], ["20220908", 4700, 77353, 4850, 4850, 4635], ["20220913", 4755, 160168, 4750, 4825, 4695], ["20220914", 4630, 94977, 4540, 4640, 4375], ["20220915", 4575, 91834, 4640, 4690, 4550], ["20220916", 4550, 47745, 4610, 4610, 4420], ["20220919", 4470, 74293, 4560, 4600, 4460], ["20220920", 4475, 45881, 4410, 4570, 4410], ["20220921", 4460, 82871, 4405, 4485, 4340], ["20220922", 4340, 82727, 4425, 4425, 4225], ["20220923", 4200, 49126, 4340, 4355, 4200], ["20220926", 3980, 110718, 4120, 4135, 3960], ["20220927", 3960, 93469, 3920, 4085, 3885], ["20220928", 3820, 122849, 3960, 4080, 3700], ["20220929", 3935, 141521, 3860, 4050, 3750], ["20220930", 3980, 79804, 3890, 4050, 3830], ["20221004", 5170, 5015420, 4080, 5170, 4000], ["20221005", 4980, 4902428, 5160, 5560, 4850], ["20221006", 4985, 1211803, 5030, 5110, 4875], ["20221007", 4860, 2008487, 4910, 5280, 4860], ["20221011", 4595, 425515, 4805, 4810, 4560], ["20221012", 4570, 1097992, 4550, 4945, 4550], ["20221013", 4200, 325589, 4635, 4645, 4150], ["20221014", 4355, 314561, 4325, 4465, 4300], ["20221017", 4450, 136531, 4210, 4555, 4205], ["20221018", 4620, 251437, 4530, 4725, 4500], ["20221019", 4530, 163042, 4730, 4745, 4505], ["20221020", 4540, 79035, 4510, 4570, 4430], ["20221021", 4340, 82572, 4445, 4530, 4340], ["20221024", 4500, 104094, 4370, 4545, 4370], ["20221025", 4575, 177709, 4475, 4660, 4475], ["20221026", 4360, 212881, 4630, 4645, 4325], ["20221027", 4465, 554418, 4320, 4750, 4280], ["20221028", 4395, 124365, 4530, 4530, 4310], ["20221031", 4335, 75404, 4395, 4420, 4335], ["20221101", 4350, 62186, 4300, 4390, 4270], ["20221102", 4440, 99709, 4355, 4485, 4325], ["20221103", 4355, 102131, 4285, 4420, 4285], ["20221104", 4260, 71719, 4355, 4355, 4240], ["20221107", 4320, 44162, 4305, 4390, 4270], ["20221108", 4450, 88016, 4325, 4460, 4320], ["20221109", 4405, 55795, 4450, 4505, 4370], ["20221110", 4340, 47353, 4380, 4380, 4305], ["20221111", 4450, 84359, 4450, 4470, 4380], ["20221114", 4515, 115576, 4480, 4595, 4410], ["20221115", 4690, 193191, 4510, 4760, 4510], ["20221116", 4630, 112436, 4705, 4705, 4565], ["20221117", 4480, 217032, 4650, 4785, 4480], ["20221118", 4465, 92264, 4495, 4540, 4465], ["20221121", 4340, 83175, 4470, 4480, 4340], ["20221122", 4295, 34481, 4290, 4395, 4270], ["20221123", 4325, 55324, 4345, 4385, 4290], ["20221124", 4415, 45752, 4325, 4425, 4320], ["20221125", 4405, 43745, 4430, 4430, 4360], ["20221128", 4275, 106427, 4405, 4455, 4270], ["20221129", 5120, 9115315, 4230, 5540, 4230], ["20221130", 5100, 1291257, 5200, 5280, 5050], ["20221201", 5190, 1012987, 5120, 5200, 5030], ["20221202", 4800, 869939, 5050, 5070, 4800], ["20221205", 6030, 24099978, 4800, 6240, 4790], ["20221206", 5600, 2870379, 5800, 5810, 5600], ["20221207", 5730, 7661209, 5800, 6080, 5430], ["20221208", 5440, 3975881, 5740, 5990, 5220], ["20221209", 5260, 1707622, 5600, 5610, 5250], ["20221212", 5190, 720952, 5240, 5360, 5150], ["20221213", 5070, 731184, 5200, 5260, 5020], ["20221214", 5700, 24667227, 5110, 6200, 5110], ["20221215", 5720, 2264503, 5760, 5780, 5610], ["20221216", 5420, 2209864, 5690, 5810, 5420], ["20221219", 5230, 912024, 5340, 5400, 5080], ["20221220", 5230, 3028269, 5290, 5700, 5190], ["20221221", 5410, 1096596, 5260, 5470, 5250], ["20221222", 5270, 572054, 5450, 5460, 5250], ["20221223", 4850, 645031, 5120, 5170, 4850], ["20221226", 4420, 2169871, 4845, 4850, 4330], ["20221227", 4455, 2453777, 4400, 4765, 4335], ["20221228", 4480, 952967, 4530, 4695, 4470], ["20221229", 4385, 297216, 4470, 4525, 4350], ["20230102", 4610, 1500179, 4390, 4815, 4390], ["20230103", 4620, 523905, 4615, 4710, 4570], ["20230104", 4650, 328730, 4580, 4700, 4535], ["20230105", 4485, 346795, 4695, 4695, 4480], ["20230106", 4820, 901741, 4470, 4870, 4470], ["20230109", 5450, 21009729, 4865, 5910, 4835], ["20230110", 5400, 1906507, 5450, 5480, 5310], ["20230111", 5210, 1057587, 5330, 5350, 5210], ["20230112", 5380, 9275126, 5210, 5800, 5210], ["20230113", 5240, 1569557, 5340, 5510, 5200], ["20230116", 5150, 793903, 5270, 5400, 5150], ["20230117", 5060, 502653, 5150, 5250, 5050], ["20230118", 4980, 429646, 5050, 5140, 4980], ["20230119", 4940, 401780, 4935, 5080, 4865], ["20230120", 5020, 357663, 4935, 5120, 4935], ["20230125", 5210, 1646664, 5080, 5390, 5060], ["20230126", 5210, 566419, 5240, 5330, 5190], ["20230127", 5170, 350210, 5220, 5270, 5150], ["20230130", 5260, 1626846, 5250, 5500, 5200], ["20230131", 5150, 433165, 5260, 5300, 5150], ["20230201", 5060, 396625, 5210, 5230, 5030], ["20230202", 5350, 2963915, 5100, 5690, 5100], ["20230203", 5380, 880090, 5350, 5450, 5300], ["20230206", 5450, 728404, 5450, 5490, 5340], ["20230207", 5570, 1724929, 5530, 5680, 5490], ["20230208", 5420, 486270, 5560, 5650, 5420], ["20230209", 5640, 740300, 5390, 5640, 5300], ["20230210", 5500, 5670258, 5630, 6190, 5500], ["20230213", 5250, 532635, 5460, 5490, 5250], ["20230214", 5410, 2685681, 5310, 5840, 5270], ["20230215", 5510, 1012182, 5420, 5680, 5410], ["20230216", 5600, 658915, 5600, 5690, 5510], ["20230217", 5540, 394712, 5500, 5630, 5440], ["20230220", 5740, 2306566, 5620, 5860, 5600], ["20230221", 5560, 629130, 5740, 5830, 5560], ["20230222", 5470, 564189, 5470, 5700, 5460], ["20230223", 5480, 323815, 5540, 5560, 5440], ["20230224", 5200, 554815, 5480, 5540, 5190], ["20230227", 5070, 422981, 5190, 5240, 5030], ["20230228", 4805, 1254690, 5070, 5120, 4715], ["20230302", 5050, 2136381, 4855, 5330, 4820], ["20230303", 5000, 377277, 5070, 5170, 4950], ["20230306", 5130, 1054797, 5070, 5410, 5020], ["20230307", 5190, 337099, 5130, 5250, 5110], ["20230308", 5190, 248626, 5160, 5270, 5080], ["20230309", 5220, 1863956, 5190, 5600, 5120], ["20230310", 5040, 415102, 5120, 5170, 5000], ["20230313", 5080, 275434, 4955, 5090, 4885], ["20230314", 4900, 247587, 5020, 5050, 4900], ["20230315", 5120, 359914, 4955, 5190, 4955], ["20230316", 5160, 190077, 5090, 5160, 5060], ["20230317", 5250, 347996, 5180, 5330, 5180], ["20230320", 5490, 1691492, 5460, 5600, 5340], ["20230321", 5280, 488807, 5500, 5520, 5280], ["20230322", 5340, 346791, 5290, 5460, 5280], ["20230323", 5170, 483533, 5310, 5370, 5170], ["20230324", 5340, 489629, 5230, 5400, 5210], ["20230327", 5370, 358934, 5310, 5400, 5150], ["20230328", 5540, 3156323, 5520, 5770, 5430], ["20230329", 5540, 642430, 5580, 5610, 5480], ["20230330", 5530, 1683123, 5630, 5760, 5450], ["20230331", 5390, 512722, 5520, 5520, 5310], ["20230403", 5450, 461236, 5410, 5550, 5370], ["20230404", 5520, 562812, 5410, 5590, 5350], ["20230405", 5710, 1357939, 5510, 5710, 5480], ["20230406", 5410, 1052437, 5740, 5770, 5410], ["20230407", 5480, 427450, 5430, 5550, 5330], ["20230410", 5200, 638292, 5510, 5510, 5180], ["20230411", 5280, 566968, 5190, 5450, 5170], ["20230412", 5370, 349943, 5300, 5410, 5270], ["20230413", 5370, 253904, 5370, 5420, 5290], ["20230414", 5600, 820490, 5370, 5610, 5370], ["20230417", 5620, 726704, 5580, 5700, 5470], ["20230418", 6870, 21743136, 5650, 7300, 5650], ["20230419", 7060, 7152750, 6840, 7260, 6600], ["20230420", 6760, 1991721, 7000, 7050, 6490], ["20230421", 6290, 1256991, 6690, 6700, 6260], ["20230424", 6270, 1012403, 6330, 6460, 6100], ["20230425", 6600, 1733606, 6280, 6600, 6160], ["20230426", 6560, 1235554, 6600, 6800, 6360], ["20230427", 6540, 1134665, 6560, 6730, 6390], ["20230428", 5360, 8144819, 6550, 7090, 5310], ["20230502", 4940, 5248820, 5210, 5230, 4405], ["20230503", 5220, 7871712, 5080, 5800, 5000], ["20230504", 4835, 1240672, 4995, 5100, 4830], ["20230508", 4605, 834323, 4895, 4910, 4605], ["20230509", 4645, 600657, 4565, 4740, 4525], ["20230510", 4760, 3222212, 4640, 5100, 4625], ["20230511", 4730, 608453, 4825, 4855, 4675], ["20230512", 4580, 424870, 4700, 4775, 4560], ["20230515", 4360, 474547, 4530, 4565, 4360], ["20230516", 4210, 446540, 4340, 4460, 4205], ["20230517", 4415, 1184371, 4225, 4600, 4225], ["20230518", 4410, 298270, 4440, 4475, 4345], ["20230519", 4400, 274805, 4435, 4460, 4385], ["20230522", 4530, 504856, 4430, 4600, 4400], ["20230523", 4440, 527557, 4530, 4565, 4425], ["20230524", 4345, 418927, 4430, 4430, 4335], ["20230525", 4345, 165668, 4365, 4405, 4325], ["20230526", 4220, 347302, 4340, 4350, 4220], ["20230530", 4230, 252880, 4220, 4240, 4140], ["20230531", 4250, 179426, 4170, 4275, 4170], ["20230601", 4315, 165375, 4260, 4335, 4215], ["20230602", 4310, 164699, 4330, 4355, 4305], ["20230605", 4325, 176653, 4290, 4390, 4285], ["20230607", 4325, 231132, 4325, 4380, 4295], ["20230608", 4190, 334192, 4275, 4350, 4175], ["20230609", 4185, 274352, 4185, 4250, 4170], ["20230612", 4135, 310885, 4195, 4280, 4100], ["20230613", 4185, 278861, 4135, 4300, 4135], ["20230614", 4320, 5735325, 4190, 4780, 4185], ["20230615", 4395, 711248, 4355, 4515, 4330], ["20230616", 4315, 470244, 4420, 4460, 4310], ["20230619", 4400, 275919, 4320, 4425, 4280], ["20230620", 4300, 311892, 4405, 4405, 4280], ["20230621", 4200, 428415, 4305, 4330, 4200], ["20230622", 4160, 212762, 4200, 4215, 4125], ["20230623", 4165, 202754, 4165, 4235, 4145], ["20230626", 4265, 379655, 4100, 4330, 4050], ["20230627", 4130, 226918, 4155, 4195, 4120], ["20230628", 4015, 229376, 4130, 4150, 4010], ["20230629", 3840, 443709, 4025, 4045, 3780], ["20230630", 4380, 11650811, 3840, 4715, 3810], ["20230703", 4625, 23171235, 4555, 5300, 4550], ["20230704", 4390, 2140859, 4575, 4730, 4380], ["20230705", 4275, 1544154, 4430, 4470, 4240], ["20230706", 4060, 817615, 4200, 4300, 4060], ["20230707", 4035, 507555, 3980, 4110, 3980], ["20230710", 4020, 521556, 3990, 4160, 3925], ["20230711", 4065, 297455, 4020, 4125, 4020], ["20230712", 4030, 384632, 4080, 4130, 3955], ["20230713", 4050, 347430, 4055, 4135, 4020], ["20230714", 3995, 306746, 4055, 4060, 3980], ["20230717", 3995, 233392, 3995, 4025, 3925], ["20230718", 3940, 473330, 3970, 4095, 3915], ["20230719", 3975, 384614, 3920, 4050, 3880], ["20230720", 3975, 220064, 3935, 4020, 3925], ["20230721", 3980, 254556, 3965, 4055, 3930], ["20230724", 3825, 430928, 3985, 4000, 3805], ["20230725", 3650, 450163, 3805, 3915, 3650], ["20230726", 3400, 840538, 3620, 3655, 3325], ["20230727", 3420, 370495, 3325, 3525, 3325], ["20230728", 3585, 333920, 3410, 3625, 3410], ["20230731", 3585, 967380, 3575, 3930, 3565], ["20230801", 3720, 406211, 3590, 3780, 3560], ["20230802", 3570, 291866, 3670, 3725, 3570], ["20230803", 3745, 545828, 3590, 3800, 3575], ["20230804", 3805, 286957, 3755, 3855, 3665], ["20230807", 3720, 755065, 3755, 4055, 3715], ["20230808", 3550, 685813, 3705, 3860, 3520], ["20230809", 3840, 1461726, 3580, 3935, 3505], ["20230810", 3870, 346255, 3800, 3900, 3780], ["20230811", 3790, 256674, 3870, 3910, 3790], ["20230814", 3785, 1199096, 3900, 4170, 3785], ["20230816", 3630, 415470, 3730, 3750, 3600], ["20230817", 3510, 316249, 3640, 3665, 3480], ["20230818", 3575, 219280, 3510, 3610, 3470], ["20230821", 3570, 329938, 3575, 3780, 3550], ["20230822", 3550, 166678, 3575, 3650, 3450], ["20230823", 3600, 209190, 3520, 3625, 3520], ["20230824", 3895, 14416032, 3605, 4440, 3595], ["20230825", 3810, 1378449, 3760, 3915, 3725], ["20230828", 3825, 576396, 3820, 3940, 3785], ["20230829", 3845, 446716, 3815, 3910, 3805], ["20230830", 3865, 461416, 3895, 3975, 3840], ["20230831", 3760, 366664, 3830, 3885, 3755], ["20230901", 3730, 244186, 3750, 3820, 3700], ["20230904", 3600, 293953, 3705, 3730, 3595], ["20230905", 3605, 177254, 3580, 3650, 3580], ["20230906", 3840, 5494341, 3750, 4160, 3665], ["20230907", 3815, 561163, 3805, 3900, 3765], ["20230908", 4040, 10421936, 3935, 4380, 3870], ["20230911", 4065, 1220180, 4045, 4185, 3990], ["20230912", 3925, 720720, 4090, 4115, 3900], ["20230913", 3810, 435276, 3910, 4025, 3800], ["20230914", 3855, 259700, 3810, 3895, 3805], ["20230915", 3800, 294609, 3825, 3915, 3800], ["20230918", 3760, 334345, 3775, 3785, 3675], ["20230919", 3670, 261302, 3730, 3750, 3660], ["20230920", 3830, 315742, 3670, 3840, 3665], ["20230921", 3795, 198743, 3800, 3815, 3710], ["20230922", 3630, 297432, 3720, 3745, 3615], ["20230925", 3440, 290799, 3625, 3680, 3440], ["20230926", 3340, 251144, 3445, 3515, 3335], ["20230927", 3370, 256368, 3300, 3405, 3270], ["20231004", 3200, 247665, 3330, 3380, 3200], ["20231005", 3170, 177382, 3220, 3315, 3170], ["20231006", 3340, 237424, 3130, 3375, 3130], ["20231010", 3285, 427557, 3300, 3600, 3220], ["20231011", 3285, 119756, 3295, 3355, 3245], ["20231012", 3315, 151026, 3265, 3350, 3265], ["20231013", 3145, 253152, 3310, 3325, 3130], ["20231016", 2785, 742538, 3095, 3095, 2785], ["20231017", 2770, 296482, 2795, 2860, 2750], ["20231018", 2670, 305916, 2830, 2830, 2660], ["20231019", 2480, 543389, 2600, 2650, 2450], ["20231020", 2435, 315049, 2480, 2530, 2360], ["20231023", 2420, 200031, 2370, 2505, 2370], ["20231024", 2555, 207771, 2420, 2560, 2360], ["20231025", 2590, 104978, 2555, 2590, 2500], ["20231026", 2430, 137768, 2500, 2550, 2405], ["20231027", 2450, 96330, 2410, 2495, 2375], ["20231030", 2515, 218131, 2615, 2640, 2475], ["20231031", 2460, 101138, 2515, 2565, 2430], ["20231101", 2485, 91946, 2480, 2560, 2480], ["20231102", 2580, 152962, 2510, 2590, 2510], ["20231103", 2605, 116276, 2580, 2650, 2570], ["20231106", 2680, 160689, 2635, 2700, 2600], ["20231107", 2625, 132586, 2680, 2745, 2600], ["20231108", 2670, 183346, 2625, 2745, 2625], ["20231109", 2635, 97485, 2670, 2715, 2615], ["20231110", 2585, 104707, 2680, 2715, 2555], ["20231113", 2485, 153585, 2605, 2635, 2475], ["20231114", 2610, 118586, 2480, 2660, 2480], ["20231115", 2660, 142358, 2680, 2680, 2585], ["20231116", 2705, 207105, 2730, 2845, 2685], ["20231117", 2610, 119654, 2705, 2705, 2595], ["20231120", 2665, 90436, 2630, 2695, 2580], ["20231121", 2660, 81515, 2650, 2675, 2630], ["20231122", 2565, 94862, 2635, 2655, 2560], ["20231123", 2560, 83229, 2570, 2605, 2555], ["20231124", 2645, 94744, 2560, 2700, 2545], ["20231127", 2500, 202674, 2720, 2720, 2455], ["20231128", 2490, 111461, 2485, 2545, 2460], ["20231129", 2415, 217885, 2490, 2500, 2400], ["20231130", 2195, 1112345, 2415, 2415, 2100], ["20231201", 2155, 201893, 2230, 2240, 2140], ["20231204", 2205, 177197, 2170, 2225, 2135], ["20231205", 2230, 145314, 2200, 2250, 2160], ["20231206", 2230, 147329, 2230, 2260, 2175], ["20231207", 2225, 294264, 2250, 2400, 2205], ["20231208", 2210, 141375, 2220, 2260, 2200], ["20231211", 2180, 147712, 2210, 2260, 2170], ["20231212", 2170, 107925, 2160, 2180, 2135], ["20231213", 2140, 178944, 2175, 2185, 2100], ["20231214", 2165, 106512, 2150, 2220, 2145], ["20231215", 2170, 71672, 2165, 2175, 2130], ["20231218", 2175, 84094, 2160, 2200, 2155], ["20231219", 2175, 118309, 2140, 2195, 2140], ["20231220", 2235, 213485, 2175, 2290, 2175], ["20231221", 2185, 128711, 2205, 2265, 2180], ["20231222", 2170, 85100, 2185, 2225, 2160], ["20231226", 2020, 557753, 2215, 2215, 1994], ["20231227", 2125, 168207, 1996, 2140, 1996], ["20231228", 2150, 121695, 2125, 2180, 2100], ["20240102", 2135, 99440, 2150, 2170, 2080], ["20240103", 2775, 13214140, 2125, 2775, 2125], ["20240104", 2545, 7452899, 2755, 2870, 2545], ["20240105", 2655, 2165866, 2630, 2680, 2530], ["20240108", 2590, 2090574, 2835, 2865, 2540], ["20240109", 2615, 680221, 2575, 2615, 2470], ["20240110", 2525, 652860, 2600, 2650, 2515], ["20240111", 2530, 233341, 2525, 2580, 2505], ["20240112", 2405, 437607, 2530, 2540, 2405], ["20240115", 2390, 415445, 2405, 2570, 2290], ["20240116", 2310, 268830, 2375, 2435, 2295], ["20240117", 2215, 367371, 2305, 2305, 2175], ["20240118", 2225, 242711, 2195, 2300, 2175], ["20240119", 2230, 211402, 2275, 2355, 2225], ["20240122", 2140, 283739, 2250, 2280, 2140], ["20240123", 2195, 237481, 2165, 2240, 2125], ["20240124", 2195, 119639, 2225, 2255, 2150], ["20240125", 2110, 251400, 2265, 2265, 2090], ["20240126", 2100, 110910, 2100, 2155, 2095], ["20240129", 2070, 214748, 2100, 2115, 2035], ["20240130", 2075, 168007, 2075, 2115, 2055], ["20240131", 2015, 258486, 2080, 2095, 1999], ["20240201", 2025, 206419, 2045, 2045, 1900], ["20240202", 2035, 166409, 2005, 2080, 2005], ["20240205", 2070, 149508, 2030, 2075, 2000], ["20240206", 2015, 123596, 2070, 2090, 2010], ["20240207", 1990, 128421, 2010, 2020, 1965], ["20240208", 1979, 141750, 1990, 1998, 1960], ["20240213", 2010, 458048, 1988, 2175, 1988], ["20240214", 2045, 363153, 2005, 2100, 1990], ["20240215", 2070, 192700, 2040, 2100, 2040], ["20240216", 2135, 539773, 2090, 2165, 2030], ["20240219", 2010, 885841, 2080, 2080, 1951], ["20240220", 2005, 152915, 2005, 2045, 1991], ["20240221", 1995, 256847, 2005, 2055, 1992], ["20240222", 1946, 340344, 1995, 1995, 1946], ["20240223", 1926, 218985, 1950, 1962, 1898], ["20240226", 1921, 387077, 1923, 1939, 1888], ["20240227", 1849, 325151, 1908, 1919, 1846], ["20240228", 1845, 185281, 1860, 1918, 1843], ["20240229", 1852, 137517, 1841, 1878, 1837], ["20240304", 1842, 4051790, 1878, 2265, 1842], ["20240305", 1782, 652922, 1843, 1859, 1720], ["20240306", 1721, 250371, 1733, 1767, 1713], ["20240307", 1723, 475157, 1704, 1765, 1674], ["20240308", 1704, 316357, 1724, 1752, 1687], ["20240311", 1699, 220507, 1690, 1736, 1680], ["20240312", 1665, 254325, 1699, 1717, 1663], ["20240313", 1676, 294072, 1665, 1697, 1657], ["20240314", 1665, 261590, 1684, 1700, 1650], ["20240315", 1615, 204921, 1644, 1655, 1600], ["20240318", 1642, 204625, 1615, 1663, 1615], ["20240319", 1621, 145016, 1629, 1646, 1604], ["20240320", 1685, 608189, 1605, 1764, 1604], ["20240321", 1726, 251682, 1709, 1733, 1685], ["20240322", 1924, 3068242, 1767, 2000, 1751], ["20240325", 1861, 615259, 1924, 1933, 1830], ["20240326", 1842, 265142, 1861, 1874, 1800], ["20240327", 1792, 296461, 1842, 1853, 1755], ["20240328", 1783, 229566, 1792, 1804, 1750], ["20240329", 1790, 88011, 1809, 1812, 1756], ["20240401", 1900, 339913, 1790, 1905, 1784], ["20240402", 1837, 204695, 1885, 1922, 1834], ["20240403", 1769, 158303, 1837, 1854, 1757], ["20240404", 1785, 119528, 1769, 1820, 1757], ["20240405", 1792, 75770, 1785, 1797, 1764], ["20240408", 1722, 130989, 1774, 1793, 1720], ["20240409", 1716, 82040, 1696, 1735, 1696], ["20240411", 1680, 114996, 1681, 1715, 1661], ["20240412", 1687, 96719, 1663, 1713, 1660], ["20240415", 1670, 91798, 1685, 1685, 1636], ["20240416", 1618, 124320, 1670, 1670, 1615], ["20240417", 1614, 79113, 1618, 1663, 1611], ["20240418", 1666, 60520, 1597, 1669, 1597], ["20240419", 1625, 97305, 1665, 1677, 1610], ["20240422", 1615, 76077, 1627, 1675, 1608], ["20240423", 1653, 69057, 1615, 1684, 1615], ["20240424", 1678, 48718, 1652, 1678, 1642], ["20240425", 1740, 869551, 1682, 1888, 1681], ["20240426", 1662, 186879, 1720, 1739, 1662], ["20240429", 1698, 106220, 1662, 1707, 1655], ["20240430", 1730, 132749, 1694, 1794, 1694], ["20240502", 1730, 49472, 1730, 1750, 1700], ["20240503", 1720, 50050, 1730, 1750, 1711], ["20240507", 1720, 61141, 1720, 1731, 1701], ["20240508", 1730, 45120, 1715, 1735, 1703], ["20240509", 1720, 53548, 1730, 1739, 1713], ["20240510", 1727, 63920, 1720, 1730, 1706], ["20240513", 1662, 133971, 1723, 1728, 1660], ["20240514", 1675, 84482, 1663, 1698, 1660], ["20240516", 1675, 51897, 1675, 1702, 1670], ["20240517", 1665, 58632, 1698, 1698, 1660], ["20240520", 1660, 106671, 1663, 1665, 1609], ["20240521", 1637, 57059, 1655, 1660, 1611], ["20240522", 1632, 52130, 1623, 1658, 1610], ["20240523", 1661, 226650, 1617, 1755, 1610], ["20240524", 1628, 84650, 1657, 1688, 1600], ["20240527", 1629, 63982, 1626, 1651, 1620], ["20240528", 1622, 66752, 1615, 1637, 1604], ["20240529", 1591, 180065, 1653, 1653, 1590], ["20240530", 1511, 220338, 1591, 1610, 1500], ["20240531", 1526, 3725831, 1506, 1849, 1490], ["20240603", 1506, 403525, 1526, 1559, 1504], ["20240604", 1446, 323425, 1480, 1506, 1431], ["20240605", 1407, 250897, 1448, 1488, 1403], ["20240607", 1406, 165232, 1469, 1474, 1402], ["20240610", 1429, 149541, 1420, 1459, 1417], ["20240611", 1481, 181261, 1449, 1500, 1431], ["20240612", 1493, 155705, 1495, 1548, 1481], ["20240613", 1627, 935463, 1485, 1680, 1485], ["20240614", 1819, 14382180, 1650, 2045, 1554], ["20240617", 1746, 1833920, 1812, 1850, 1725], ["20240618", 1600, 886609, 1725, 1738, 1593], ["20240619", 1573, 663528, 1604, 1669, 1543], ["20240620", 1575, 1270825, 1550, 1585, 1544], ["20240621", 1448, 631633, 1575, 1575, 1440], ["20240624", 1435, 223011, 1453, 1490, 1435], ["20240625", 1474, 133279, 1420, 1485, 1411], ["20240626", 1451, 136977, 1474, 1474, 1439], ["20240627", 1485, 243086, 1451, 1532, 1432], ["20240628", 1467, 113246, 1485, 1523, 1450], ["20240701", 1455, 142721, 1468, 1485, 1442], ["20240702", 1448, 197164, 1425, 1477, 1410], ["20240703", 1453, 146985, 1424, 1498, 1424], ["20240704", 1430, 145521, 1430, 1487, 1419], ["20240705", 1448, 83074, 1421, 1457, 1421], ["20240708", 1547, 551492, 1450, 1590, 1450], ["20240709", 1559, 180524, 1547, 1579, 1526], ["20240710", 1512, 146630, 1559, 1570, 1507], ["20240711", 1494, 123822, 1540, 1541, 1477], ["20240712", 1499, 72932, 1494, 1520, 1490], ["20240715", 1493, 59329, 1496, 1530, 1480], ["20240716", 1620, 4899181, 1550, 1869, 1528], ["20240717", 1703, 2930913, 1705, 1813, 1650], ["20240718", 1613, 565161, 1699, 1699, 1580], ["20240719", 1664, 958877, 1640, 1790, 1625], ["20240722", 1601, 244450, 1698, 1699, 1583], ["20240723", 1599, 193066, 1594, 1623, 1571], ["20240724", 1672, 362139, 1599, 1693, 1577], ["20240725", 1596, 1998186, 1757, 1857, 1596], ["20240726", 1710, 3016982, 1630, 1850, 1610], ["20240729", 1817, 2777932, 1720, 1969, 1720], ["20240730", 1740, 1707952, 1820, 1835, 1733], ["20240731", 1664, 623597, 1733, 1773, 1651], ["20240801", 1743, 769580, 1695, 1830, 1688], ["20240802", 1654, 352413, 1721, 1749, 1654], ["20240805", 1445, 640965, 1630, 1636, 1351], ["20240806", 1490, 615202, 1429, 1571, 1420], ["20240807", 1669, 649491, 1490, 1678, 1481], ["20240808", 1637, 407356, 1700, 1717, 1621], ["20240809", 1683, 310218, 1631, 1714, 1631], ["20240812", 1740, 425807, 1687, 1763, 1684], ["20240813", 1689, 239407, 1729, 1780, 1668], ["20240814", 1795, 1081998, 1722, 1890, 1722], ["20240816", 1859, 1281756, 1805, 1946, 1805], ["20240819", 1845, 469503, 1873, 1917, 1810], ["20240820", 1855, 305926, 1869, 1886, 1815], ["20240821", 1772, 355056, 1855, 1870, 1765], ["20240822", 1747, 272675, 1809, 1827, 1708], ["20240823", 1689, 166021, 1747, 1764, 1686], ["20240826", 1668, 119301, 1705, 1705, 1644], ["20240827", 1621, 267173, 1670, 1670, 1605], ["20240828", 1610, 156617, 1635, 1636, 1590], ["20240829", 1564, 241104, 1594, 1618, 1564], ["20240830", 1569, 66107, 1560, 1590, 1560], ["20240902", 1516, 144505, 1575, 1598, 1514], ["20240903", 1970, 1686043, 1709, 1970, 1685], ["20240904", 2560, 41995891, 2560, 2560, 2200], ["20240905", 2500, 45627725, 2790, 3140, 2455], ["20240906", 3250, 48868606, 2685, 3250, 2500], ["20240909", 3285, 46894315, 3520, 3840, 3200], ["20240910", 2840, 13974886, 3165, 3325, 2840], ["20240911", 3525, 44588411, 2770, 3590, 2700], ["20240912", 3555, 31434529, 3440, 3985, 3300], ["20240913", 3330, 8239072, 3450, 3695, 3300], ["20240919", 3275, 8594742, 3230, 3500, 3070], ["20240920", 2970, 5191846, 3170, 3230, 2965], ["20240923", 3030, 4098886, 2920, 3165, 2865], ["20240924", 3120, 2811508, 3010, 3140, 2945], ["20240925", 3060, 8670415, 3075, 3500, 3025], ["20240926", 3200, 2228319, 3035, 3200, 3020], ["20240927", 3035, 2292859, 3250, 3250, 2955], ["20240930", 2955, 2212277, 3110, 3235, 2930], ["20241002", 3840, 18813548, 2955, 3840, 2880], ["20241004", 4140, 39181821, 4000, 4415, 3850], ["20241007", 3700, 6513279, 3995, 4040, 3675], ["20241008", 3620, 5097523, 3660, 3880, 3585], ["20241010", 3650, 2523186, 3595, 3755, 3540], ["20241011", 3730, 3166273, 3645, 3770, 3510], ["20241014", 3715, 1830748, 3730, 3760, 3560], ["20241015", 3660, 1779449, 3710, 3810, 3615], ["20241016", 3615, 1922574, 3660, 3810, 3535], ["20241017", 3820, 3505971, 3635, 3825, 3530], ["20241018", 3730, 1920353, 3730, 3775, 3550], ["20241021", 3590, 1222800, 3625, 3690, 3575], ["20241022", 3130, 4352797, 3575, 3590, 3055], ["20241023", 3010, 2015610, 3060, 3175, 2970], ["20241024", 2895, 1661640, 2965, 2995, 2855], ["20241025", 2780, 1387854, 2920, 2925, 2755], ["20241028", 2725, 952738, 2810, 2835, 2710], ["20241029", 2735, 1110218, 2775, 2800, 2690], ["20241030", 2650, 1168698, 2735, 2735, 2610], ["20241031", 2620, 1077575, 2675, 2680, 2540], ["20241101", 2515, 989565, 2560, 2570, 2480], ["20241104", 2530, 707523, 2500, 2545, 2435], ["20241105", 2400, 4017010, 2555, 2740, 2325], ["20241106", 3120, 7232976, 2455, 3120, 2365], ["20241107", 2725, 12878658, 3215, 3385, 2710], ["20241108", 2610, 6293978, 2740, 2960, 2590], ["20241111", 2730, 5475430, 2630, 2955, 2540], ["20241112", 2495, 1776716, 2700, 2710, 2460], ["20241113", 2355, 1041721, 2465, 2465, 2300], ["20241114", 2270, 920251, 2435, 2440, 2265], ["20241115", 2290, 2303064, 2235, 2580, 2220], ["20241118", 2365, 1149337, 2300, 2485, 2250], ["20241119", 2340, 564797, 2335, 2430, 2305], ["20241120", 2335, 603213, 2380, 2390, 2280], ["20241121", 2395, 7410514, 2425, 2840, 2325], ["20241122", 2270, 1183396, 2375, 2460, 2255], ["20241125", 2325, 497831, 2270, 2340, 2255], ["20241126", 2305, 707541, 2325, 2435, 2285], ["20241127", 2220, 649252, 2305, 2315, 2220], ["20241128", 2255, 491771, 2220, 2290, 2200], ["20241129", 2205, 832084, 2250, 2295, 2110], ["20241202", 2200, 426916, 2190, 2255, 2120], ["20241203", 2265, 1668565, 2230, 2410, 2230], ["20241204", 2115, 872486, 2190, 2235, 2090], ["20241205", 2065, 520781, 2110, 2120, 2015], ["20241206", 2040, 743157, 2025, 2060, 1960], ["20241209", 1941, 543574, 1994, 1997, 1898], ["20241210", 2065, 448250, 1911, 2065, 1911], ["20241211", 2160, 1343938, 2080, 2240, 2060], ["20241212", 2165, 391442, 2100, 2175, 2095], ["20241213", 2180, 488217, 2120, 2225, 2115], ["20241216", 2215, 338234, 2180, 2215, 2145], ["20241217", 2165, 269171, 2220, 2275, 2140], ["20241218", 2215, 1878504, 2115, 2355, 2115], ["20241219", 2105, 453594, 2150, 2165, 2105], ["20241220", 2050, 361139, 2105, 2135, 2040], ["20241223", 2055, 272351, 2070, 2095, 2040], ["20241224", 2035, 226611, 2090, 2090, 2025], ["20241226", 1950, 379313, 2035, 2045, 1940], ["20241227", 1957, 207442, 1950, 1996, 1933], ["20241230", 2540, 1865668, 2170, 2540, 2125], ["20250102", 2435, 12584009, 2565, 2735, 2285], ["20250103", 2450, 3137516, 2425, 2550, 2360], ["20250106", 2410, 1161640, 2415, 2440, 2365], ["20250107", 2365, 759195, 2400, 2420, 2325], ["20250108", 2340, 551591, 2330, 2360, 2305], ["20250109", 2370, 4652093, 2400, 2700, 2360], ["20250110", 2320, 516026, 2355, 2370, 2275], ["20250113", 2280, 412585, 2305, 2315, 2240], ["20250114", 2325, 401612, 2260, 2345, 2255], ["20250115", 2265, 333579, 2315, 2315, 2245], ["20250116", 2295, 342141, 2265, 2315, 2250], ["20250117", 2250, 233178, 2315, 2320, 2245], ["20250120", 2200, 352854, 2270, 2270, 2170], ["20250121", 2180, 301152, 2205, 2255, 2175], ["20250122", 2150, 201444, 2170, 2200, 2120], ["20250123", 2110, 236641, 2120, 2160, 2105], ["20250124", 2110, 188876, 2135, 2135, 2000], ["20250131", 2080, 183211, 2110, 2120, 2045], ["20250203", 2005, 212469, 2070, 2075, 1997], ["20250204", 2075, 184548, 2010, 2100, 2010], ["20250205", 2125, 396889, 2080, 2175, 2055], ["20250206", 2070, 202570, 2110, 2145, 2065], ["20250207", 2160, 2822420, 2070, 2445, 2070], ["20250210", 2130, 772491, 2195, 2295, 2100], ["20250211", 2145, 266151, 2155, 2200, 2110], ["20250212", 2095, 298153, 2130, 2145, 2070], ["20250213", 2060, 368520, 2120, 2130, 2055], ["20250214", 2025, 2343851, 2080, 2085, 2020], ["20250217", 2090, 537275, 2070, 2150, 2035], ["20250218", 2030, 485233, 2110, 2110, 2025], ["20250219", 1980, 779596, 2030, 2030, 1950], ["20250220", 1841, 2330413, 1980, 1980, 1730], ["20250221", 1801, 482524, 1838, 1838, 1730], ["20250224", 1801, 447107, 1783, 1859, 1772], ["20250225", 1790, 268097, 1805, 1822, 1765], ["20250226", 1822, 359153, 1780, 1842, 1760], ["20250227", 1746, 441453, 1804, 1831, 1740], ["20250228", 1702, 643397, 1740, 1759, 1690], ["20250304", 1664, 520633, 1680, 1680, 1616], ["20250305", 1561, 1426291, 1538, 1661, 1494], ["20250306", 1554, 461043, 1561, 1566, 1500], ["20250307", 1503, 320444, 1555, 1565, 1501], ["20250310", 1504, 345123, 1503, 1510, 1461], ["20250311", 1466, 304308, 1495, 1498, 1430], ["20250312", 1470, 320395, 1498, 1498, 1430], ["20250313", 1381, 593915, 1471, 1499, 1371], ["20250314", 1440, 821687, 1445, 1534, 1401], ["20250317", 1210, 10456309, 1100, 1277, 1008], ["20250318", 1194, 2499642, 1299, 1355, 1173], ["20250319", 1185, 1698104, 1192, 1311, 1151], ["20250320", 1188, 847424, 1188, 1254, 1154], ["20250321", 1163, 610820, 1207, 1207, 1132], ["20250324", 1087, 800717, 1079, 1170, 1056], ["20250325", 1198, 1097131, 1096, 1230, 1096], ["20250326", 1188, 530818, 1209, 1226, 1145], ["20250327", 1141, 231374, 1197, 1197, 1131], ["20250328", 1137, 345728, 1141, 1167, 1030], ["20250331", 1128, 240779, 1081, 1168, 1081], ["20250401", 1149, 183873, 1128, 1168, 1113], ["20250402", 1071, 302188, 1169, 1169, 1055], ["20250403", 1035, 299342, 1071, 1080, 1026], ["20250404", 1045, 257623, 1012, 1077, 1012], ["20250407", 978, 292677, 1045, 1045, 965], ["20250408", 972, 186895, 979, 1012, 972], ["20250409", 998, 217210, 1006, 1008, 966], ["20250410", 1056, 252705, 1040, 1080, 1009], ["20250411", 1065, 175848, 1020, 1077, 1020], ["20250414", 1065, 201006, 1065, 1087, 1060], ["20250415", 1072, 205170, 1065, 1110, 1020], ["20250416", 1070, 280287, 1080, 1130, 1049], ["20250417", 1046, 213501, 1065, 1081, 1035], ["20250418", 1020, 327450, 1012, 1053, 1010], ["20250421", 1044, 146155, 1012, 1047, 1010], ["20250422", 1038, 158344, 1044, 1059, 1000], ["20250423", 1034, 181678, 1039, 1068, 1024], ["20250424", 1020, 140685, 1041, 1041, 1020], ["20250425", 1014, 100998, 1022, 1042, 1014], ["20250428", 1000, 149440, 1009, 1024, 996], ["20250429", 1006, 125263, 991, 1010, 987], ["20250430", 989, 155338, 1006, 1014, 987], ["20250502", 976, 219023, 989, 1004, 940], ["20250507", 1006, 191596, 977, 1023, 961], ["20250508", 992, 113674, 1010, 1023, 991], ["20250509", 966, 231535, 1004, 1004, 965], ["20250512", 943, 201744, 966, 966, 942], ["20250513", 938, 286953, 943, 972, 931], ["20250514", 981, 1433823, 957, 1120, 920], ["20250515", 956, 242987, 981, 988, 946], ["20250516", 925, 217160, 956, 956, 923], ["20250519", 914, 106055, 925, 934, 907], ["20250520", 894, 226964, 907, 920, 850], ["20250521", 893, 101485, 895, 917, 850], ["20250522", 897, 304254, 891, 942, 865], ["20250523", 871, 155774, 898, 907, 867], ["20250526", 961, 6720859, 865, 1132, 858], ["20250527", 920, 746773, 948, 955, 900], ["20250528", 1050, 9880012, 921, 1186, 920], ["20250529", 1025, 1548490, 1037, 1100, 1001], ["20250530", 1060, 4483912, 1025, 1210, 1010], ["20250602", 1010, 974725, 1044, 1057, 999], ["20250604", 1012, 631492, 1012, 1037, 941], ["20250605", 1000, 379122, 1013, 1027, 994], ["20250609", 1059, 1695186, 1026, 1149, 1000], ["20250610", 1040, 402560, 1060, 1086, 1026], ["20250611", 1069, 276592, 1039, 1084, 1029], ["20250612", 1044, 426847, 1072, 1090, 1026], ["20250613", 1020, 425797, 1037, 1078, 1020], ["20250616", 1003, 351144, 975, 1020, 969], ["20250617", 998, 213028, 1003, 1018, 986], ["20250618", 949, 353236, 998, 1001, 944], ["20250619", 923, 390360, 949, 949, 915], ["20250620", 927, 154190, 923, 943, 911], ["20250623", 896, 304742, 927, 927, 887], ["20250624", 918, 154976, 897, 922, 896], ["20250625", 918, 178705, 918, 934, 905], ["20250626", 907, 126532, 918, 921, 900], ["20250630", 892, 167138, 908, 918, 887], ["20250701", 906, 92118, 892, 909, 892], ["20250702", 918, 88738, 906, 932, 895], ["20250703", 934, 130801, 922, 955, 914], ["20250704", 974, 381872, 929, 1011, 918], ["20250707", 936, 153570, 999, 999, 929], ["20250708", 935, 47690, 936, 938, 921], ["20250709", 976, 232827, 938, 1020, 935], ["20250710", 975, 79765, 979, 987, 960], ["20250711", 966, 67275, 960, 980, 960], ["20250714", 951, 69479, 980, 980, 948], ["20250715", 949, 48682, 951, 961, 917], ["20250716", 946, 54161, 950, 950, 915], ["20250717", 945, 97890, 939, 951, 919], ["20250718", 936, 60803, 945, 959, 920], ["20250721", 920, 125839, 936, 936, 919], ["20250722", 917, 165747, 919, 963, 907], ["20250723", 911, 83640, 918, 925, 905], ["20250724", 904, 117418, 911, 919, 888], ["20250725", 889, 103905, 896, 904, 888], ["20250728", 903, 80326, 889, 910, 889], ["20250729", 904, 65272, 903, 913, 893], ["20250730", 883, 146066, 900, 907, 878], ["20250731", 891, 213032, 883, 900, 833], ["20250801", 877, 87020, 886, 900, 867], ["20250804", 905, 64351, 884, 909, 878], ["20250805", 896, 48781, 905, 917, 892], ["20250806", 895, 34758, 890, 899, 886], ["20250807", 892, 60730, 890, 900, 883], ["20250808", 885, 67120, 890, 902, 880], ["20250811", 882, 51621, 885, 889, 879], ["20250812", 879, 69802, 878, 891, 876], ["20250813", 880, 78569, 884, 896, 870], ["20250814", 873, 127353, 880, 889, 863], ["20250818", 612, 4788982, 815, 815, 612], ["20250819", 605, 2385796, 619, 644, 590], ["20250820", 578, 671953, 615, 615, 577], ["20250821", 601, 954838, 600, 642, 592], ["20250822", 570, 1986793, 611, 619, 542], ["20250825", 572, 379346, 570, 580, 560], ["20250826", 570, 191732, 572, 578, 559], ["20250828", 628, 7373115, 581, 724, 576], ["20250829", 667, 2021709, 654, 713, 625], ["20250901", 627, 578521, 650, 680, 625], ["20250902", 613, 319040, 627, 634, 598], ["20250903", 585, 551125, 612, 612, 552], ["20250904", 603, 351355, 585, 628, 584], ["20250905", 607, 169332, 603, 614, 586], ["20250908", 617, 468072, 604, 650, 598], ["20250909", 802, 5013668, 621, 802, 621], ["20250910", 780, 11989327, 962, 983, 774], ["20250911", 812, 4715134, 781, 893, 780], ["20250912", 775, 961218, 790, 812, 758], ["20250915", 746, 498051, 762, 774, 740], ["20250916", 775, 532507, 753, 785, 730], ["20250917", 770, 290235, 776, 781, 753], ["20250918", 732, 790234, 770, 774, 720], ["20250919", 732, 479432, 802, 802, 711], ["20250922", 741, 250862, 733, 770, 711], ["20250923", 719, 313025, 740, 760, 715], ["20250924", 711, 201087, 719, 748, 700], ["20250925", 709, 160422, 711, 726, 700], ["20250926", 687, 278573, 709, 709, 682], ["20250929", 699, 138642, 694, 713, 651], ["20250930", 703, 162457, 699, 710, 690], ["20251001", 682, 170996, 703, 716, 680], ["20251002", 684, 124405, 676, 688, 672], ["20251010", 711, 286744, 683, 730, 663], ["20251013", 749, 483548, 700, 769, 681], ["20251014", 731, 278960, 750, 777, 713], ["20251015", 784, 682561, 731, 803, 724], ["20251016", 805, 485760, 784, 830, 775], ["20251017", 761, 486060, 777, 790, 721], ["20251020", 780, 320914, 761, 785, 730], ["20251021", 746, 569874, 780, 789, 709], ["20251022", 744, 236949, 740, 771, 695], ["20251023", 710, 278414, 770, 770, 710], ["20251024", 702, 238793, 701, 732, 699], ["20251027", 674, 375254, 712, 713, 668], ["20251028", 686, 229176, 674, 689, 668], ["20251029", 686, 254433, 687, 725, 676], ["20251030", 671, 157555, 687, 687, 660], ["20251031", 689, 515799, 671, 724, 671], ["20251103", 700, 359269, 689, 737, 687], ["20251104", 711, 267083, 696, 728, 684], ["20251105", 700, 238663, 711, 715, 690], ["20251106", 679, 167892, 702, 715, 673], ["20251107", 665, 279046, 677, 678, 650], ["20251110", 673, 310514, 665, 674, 657], ["20251111", 666, 145899, 673, 690, 656], ["20251112", 660, 188269, 660, 698, 655], ["20251113", 858, 15259603, 662, 858, 662], ["20251114", 790, 20239606, 899, 1000, 789], ["20251117", 750, 2270543, 768, 852, 728], ["20251118", 763, 921083, 742, 778, 700], ["20251119", 700, 765784, 750, 750, 685], ["20251120", 701, 339317, 705, 723, 695], ["20251121", 705, 618000, 699, 756, 671], ["20251124", 685, 250406, 705, 714, 680], ["20251125", 688, 197271, 685, 710, 671], ["20251126", 708, 239513, 682, 719, 681], ["20251127", 701, 160812, 707, 722, 695], ["20251128", 788, 1021678, 701, 821, 696], ["20251201", 759, 496579, 799, 810, 751], ["20251202", 788, 369294, 763, 804, 763], ["20251203", 788, 272604, 788, 797, 762], ["20251204", 792, 193431, 788, 797, 770], ["20251205", 784, 158355, 792, 798, 772], ["20251208", 760, 235406, 784, 799, 726], ["20251209", 757, 68666, 762, 781, 749], ["20251210", 757, 119584, 757, 773, 740], ["20251211", 769, 184960, 766, 785, 730], ["20251212", 750, 146673, 769, 773, 748], ["20251215", 731, 260933, 747, 756, 731], ["20251216", 719, 264682, 747, 747, 707], ["20251217", 702, 195086, 718, 718, 698], ["20251218", 690, 142588, 657, 710, 657], ["20251219", 665, 476357, 690, 690, 659], ["20251222", 864, 8796605, 686, 864, 669], ["20251223", 1123, 1256084, 1123, 1123, 1123], ["20251224", 1459, 2495482, 1459, 1459, 1459], ["20251226", 1896, 24330786, 1896, 1896, 1620], ["20251229", 1648, 15867802, 1698, 1780, 1529], ["20251230", 1154, 5276732, 1203, 1239, 1154], ["20260102", 808, 7482828, 849, 873, 808], ["20260105", 845, 18247475, 750, 982, 731], ["20260106", 1098, 14750098, 864, 1098, 861], ["20260107", 1427, 23710053, 1279, 1427, 1164], ["20260108", 1686, 24559906, 1341, 1855, 1332], ["20260109", 1475, 21870815, 1756, 1816, 1400], ["20260112", 1460, 14378945, 1474, 1667, 1280], ["20260113", 1535, 6576983, 1600, 1678, 1460], ["20260114", 1437, 2464259, 1487, 1534, 1430], ["20260115", 1482, 4223855, 1437, 1580, 1389], ["20260116", 1818, 23194767, 1491, 1926, 1491], ["20260119", 2360, 18566007, 1931, 2360, 1851], ["20260120", 2550, 14770578, 2600, 2975, 2370], ["20260121", 2505, 9099603, 2550, 2800, 2275], ["20260122", 2570, 5529703, 2605, 2865, 2505], ["20260123", 2570, 0, 0, 0, 0], ["20260126", 2110, 5240210, 2630, 2715, 1800], ["20260127", 2010, 3130884, 2130, 2300, 1918], ["20260128", 1895, 3136537, 1999, 2140, 1894], ["20260129", 1773, 2712879, 1915, 1940, 1743], ["20260130", 1639, 3159723, 1785, 1799, 1600], ["20260202", 1500, 2054372, 1641, 1648, 1470], ["20260203", 1568, 4827539, 1598, 1764, 1520], ["20260204", 1600, 2264071, 1571, 1699, 1490], ["20260205", 1491, 1454844, 1601, 1630, 1480], ["20260206", 1503, 957599, 1491, 1507, 1371], ["20260209", 1900, 8777232, 1524, 1912, 1518], ["20260210", 1755, 2793942, 1925, 1973, 1733], ["20260211", 1692, 1019105, 1755, 1786, 1668], ["20260212", 1590, 1227144, 1692, 1703, 1559], ["20260213", 1478, 1354128, 1592, 1593, 1450], ["20260219", 1507, 1265950, 1460, 1560, 1402], ["20260220", 1402, 1140154, 1506, 1506, 1400], ["20260223", 1371, 1125289, 1402, 1414, 1323], ["20260224", 1375, 810287, 1371, 1440, 1345], ["20260225", 1468, 3253257, 1385, 1623, 1379], ["20260226", 1410, 1867629, 1482, 1537, 1408], ["20260227", 1422, 1662230, 1420, 1525, 1350], ["20260303", 1279, 1548601, 1419, 1419, 1270], ["20260304", 1033, 1870840, 1251, 1258, 1029], ["20260305", 1160, 1021800, 1110, 1185, 1067], ["20260306", 1150, 605573, 1160, 1189, 1102], ["20260309", 1050, 582504, 1139, 1139, 1009], ["20260310", 1043, 607667, 1100, 1150, 1033], ["20260311", 1355, 2164354, 1044, 1355, 1043], ["20260312", 1245, 6010138, 1430, 1450, 1225], ["20260313", 1110, 4662205, 1245, 1245, 1080], ["20260316", 1009, 3744448, 1111, 1126, 950], ["20260317", 1009, 0, 0, 0, 0], ["20260318", 1009, 0, 0, 0, 0], ["20260319", 1009, 0, 0, 0, 0], ["20260320", 1009, 0, 0, 0, 0], ["20260323", 1009, 0, 0, 0, 0], ["20260324", 1009, 0, 0, 0, 0], ["20260325", 1009, 0, 0, 0, 0], ["20260326", 1009, 0, 0, 0, 0], ["20260327", 1009, 0, 0, 0, 0], ["20260330", 1009, 0, 0, 0, 0], ["20260331", 1009, 0, 0, 0, 0], ["20260401", 1009, 0, 0, 0, 0], ["20260402", 1009, 0, 0, 0, 0], ["20260403", 1009, 0, 0, 0, 0], ["20260406", 1009, 0, 0, 0, 0], ["20260407", 1009, 0, 0, 0, 0], ["20260408", 1009, 0, 0, 0, 0], ["20260409", 1009, 0, 0, 0, 0], ["20260410", 1009, 0, 0, 0, 0], ["20260413", 1009, 0, 0, 0, 0], ["20260414", 1009, 0, 0, 0, 0], ["20260415", 1009, 0, 0, 0, 0], ["20260416", 1009, 0, 0, 0, 0], ["20260417", 1009, 0, 0, 0, 0], ["20260420", 1009, 0, 0, 0, 0], ["20260421", 1009, 0, 0, 0, 0], ["20260422", 1009, 0, 0, 0, 0], ["20260423", 1009, 0, 0, 0, 0], ["20260424", 1009, 0, 0, 0, 0], ["20260427", 1009, 0, 0, 0, 0], ["20260428", 1009, 0, 0, 0, 0], ["20260429", 1009, 0, 0, 0, 0], ["20260430", 1009, 0, 0, 0, 0], ["20260504", 1009, 0, 0, 0, 0], ["20260506", 1009, 0, 0, 0, 0], ["20260507", 1009, 0, 0, 0, 0], ["20260508", 1009, 0, 0, 0, 0], ["20260511", 1009, 0, 0, 0, 0], ["20260512", 1009, 0, 0, 0, 0], ["20260513", 1009, 0, 0, 0, 0], ["20260514", 1009, 0, 0, 0, 0], ["20260515", 1009, 0, 0, 0, 0], ["20260518", 1009, 0, 0, 0, 0], ["20260519", 1009, 0, 0, 0, 0], ["20260520", 1009, 0, 0, 0, 0], ["20260521", 1009, 0, 0, 0, 0], ["20260522", 1009, 0, 0, 0, 0], ["20260526", 1009, 0, 0, 0, 0], ["20260527", 1009, 0, 0, 0, 0], ["20260528", 1009, 0, 0, 0, 0], ["20260529", 1009, 0, 0, 0, 0], ["20260601", 1009, 0, 0, 0, 0], ["20260602", 1009, 0, 0, 0, 0], ["20260604", 1009, 0, 0, 0, 0], ["20260605", 1009, 0, 0, 0, 0], ["20260608", 1009, 0, 0, 0, 0], ["20260609", 1009, 0, 0, 0, 0], ["20260610", 1009, 0, 0, 0, 0], ["20260611", 1009, 0, 0, 0, 0], ["20260612", 1009, 0, 0, 0, 0], ["20260615", 1009, 0, 0, 0, 0], ["20260616", 1009, 0, 0, 0, 0], ["20260617", 1009, 0, 0, 0, 0], ["20260618", 1009, 0, 0, 0, 0], ["20260619", 1009, 0, 0, 0, 0], ["20260622", 1009, 0, 0, 0, 0], ["20260623", 1009, 0, 0, 0, 0], ["20260624", 1009, 0, 0, 0, 0], ["20260625", 1009, 0, 0, 0, 0], ["20260626", 1009, 0, 0, 0, 0], ["20260629", 1009, 0, 0, 0, 0], ["20260630", 1009, 0, 0, 0, 0], ["20260701", 1009, 0, 0, 0, 0], ["20260702", 1009, 0, 0, 0, 0], ["20260703", 1009, 0, 0, 0, 0], ["20260706", 1009, 0, 0, 0, 0], ["20260707", 1009, 0, 0, 0, 0], ["20260708", 1009, 0, 0, 0, 0], ["20260709", 1009, 0, 0, 0, 0], ["20260710", 1009, 0, 0, 0, 0], ["20260713", 1009, 0, 0, 0, 0], ["20260714", 1009, 0, 0, 0, 0], ["20260715", 1009, 0, 0, 0, 0], ["20260716", 1009, 0, 0, 0, 0], ["20260720", 1009, 0, 0, 0, 0], ["20260721", 1009, 0, 0, 0, 0], ["20260722", 1009, 0, 0, 0, 0], ["20260723", 1009, 0, 0, 0, 0], ["20260724", 1009, 0, 0, 0, 0], ["20260727", 1009, 0, 0, 0, 0], ["20260728", 1009, 0, 0, 0, 0], ["20260729", 1009, 0, 0, 0, 0], ["20260730", 1009, 0, 0, 0, 0], ["20260731", 1009, 0, 0, 0, 0], ["20260803", 1009, 0, 0, 0, 0], ["20260804", 1009, 0, 0, 0, 0], ["20260805", 1009, 0, 0, 0, 0], ["20260806", 1009, 0, 0, 0, 0], ["20260807", 1009, 0, 0, 0, 0], ["20260810", 1009, 0, 0, 0, 0], ["20260811", 1009, 0, 0, 0, 0], ["20260812", 1009, 0, 0, 0, 0], ["20260813", 1009, 0, 0, 0, 0], ["20260814", 1009, 0, 0, 0, 0], ["20260818", 1009, 0, 0, 0, 0], ["20260819", 1009, 0, 0, 0, 0], ["20260820", 1009, 0, 0, 0, 0], ["20260821", 1009, 0, 0, 0, 0], ["20260824", 1009, 0, 0, 0, 0], ["20260825", 1009, 0, 0, 0, 0], ["20260826", 1009, 0, 0, 0, 0], ["20260827", 1009, 0, 0, 0, 0], ["20260828", 1009, 0, 0, 0, 0], ["20260831", 1009, 0, 0, 0, 0], ["20260901", 1009, 0, 0, 0, 0], ["20260902", 1009, 0, 0, 0, 0], ["20260903", 1009, 0, 0, 0, 0], ["20260904", 1009, 0, 0, 0, 0], ["20260907", 1009, 0, 0, 0, 0], ["20260908", 1009, 0, 0, 0, 0], ["20260909", 1009, 0, 0, 0, 0], ["20260910", 1009, 0, 0, 0, 0], ["20260911", 1009, 0, 0, 0, 0], ["20260914", 1009, 0, 0, 0, 0], ["20260915", 1009, 0, 0, 0, 0], ["20260916", 1009, 0, 0, 0, 0], ["20260917", 1009, 0, 0, 0, 0], ["20260918", 1009, 0, 0, 0, 0], ["20260921", 1009, 0, 0, 0, 0], ["20260922", 1009, 0, 0, 0, 0], ["20260923", 1009, 0, 0, 0, 0], ["20260928", 1009, 0, 0, 0, 0], ["20260929", 1009, 0, 0, 0, 0], ["20260930", 1009, 0, 0, 0, 0], ["20261001", 1009, 0, 0, 0, 0], ["20261002", 1009, 0, 0, 0, 0], ["20261006", 1009, 0, 0, 0, 0], ["20261007", 1009, 0, 0, 0, 0], ["20261008", 1009, 0, 0, 0, 0], ["20261012", 1009, 0, 0, 0, 0], ["20261013", 1009, 0, 0, 0, 0], ["20261014", 1009, 0, 0, 0, 0], ["20261015", 1009, 0, 0, 0, 0]], "breaks": [{"date": "20210326", "prev_date": "20210325", "price_ratio": 1.3679, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "7/5"}], "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/049180.json", "page_url": "https://aikstockdata.com/s/049180", "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"}