{"schema_version": "1.0", "@type": "Dataset", "code": "050110", "name_ko": "캠시스", "name": "캠시스(050110) 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", 3145, 4114459, 3135, 3220, 3050], ["20200103", 3270, 5644611, 3160, 3330, 3120], ["20200106", 3350, 4894224, 3230, 3390, 3190], ["20200107", 3360, 3971751, 3415, 3440, 3290], ["20200108", 3490, 13798741, 3310, 3620, 3235], ["20200109", 3835, 14604274, 3585, 4040, 3540], ["20200110", 3655, 7778166, 3855, 3930, 3610], ["20200113", 3645, 4090623, 3610, 3725, 3580], ["20200114", 3645, 6139330, 3655, 3840, 3600], ["20200115", 3635, 1993839, 3655, 3710, 3615], ["20200116", 3650, 3055814, 3630, 3685, 3530], ["20200117", 3455, 4617707, 3695, 3705, 3430], ["20200120", 3565, 3737614, 3455, 3600, 3375], ["20200121", 3510, 1603078, 3585, 3590, 3475], ["20200122", 3530, 1432290, 3455, 3560, 3455], ["20200123", 3510, 1262812, 3535, 3540, 3450], ["20200128", 3370, 2751911, 3300, 3455, 3275], ["20200129", 3500, 3176638, 3450, 3560, 3430], ["20200130", 3310, 3290069, 3495, 3555, 3265], ["20200131", 3180, 2831474, 3300, 3390, 3165], ["20200203", 3205, 3832882, 3050, 3265, 2980], ["20200204", 3230, 2419506, 3270, 3310, 3175], ["20200205", 3170, 2108935, 3255, 3260, 3145], ["20200206", 3190, 1901904, 3230, 3245, 3160], ["20200207", 3205, 1948156, 3210, 3265, 3155], ["20200210", 3140, 1707327, 3210, 3210, 3110], ["20200211", 3185, 1917749, 3160, 3210, 3115], ["20200212", 3310, 3412882, 3210, 3310, 3170], ["20200213", 3425, 6935091, 3330, 3470, 3220], ["20200214", 3590, 10804939, 3480, 3725, 3465], ["20200217", 3675, 6224068, 3655, 3745, 3630], ["20200218", 3480, 5016569, 3670, 3670, 3465], ["20200219", 3625, 4631007, 3530, 3630, 3420], ["20200220", 3815, 16267595, 3705, 3885, 3700], ["20200221", 3660, 4980594, 3715, 3785, 3600], ["20200224", 3515, 4356405, 3450, 3595, 3440], ["20200225", 3650, 3587667, 3480, 3680, 3410], ["20200226", 3635, 2525670, 3540, 3660, 3510], ["20200227", 3350, 3759555, 3605, 3650, 3335], ["20200228", 3150, 4288532, 3205, 3315, 3105], ["20200302", 3195, 3336080, 3195, 3245, 3040], ["20200303", 3160, 2912789, 3340, 3365, 3160], ["20200304", 3240, 2070847, 3110, 3255, 3090], ["20200305", 3330, 2396328, 3310, 3350, 3265], ["20200306", 3240, 1759873, 3270, 3290, 3185], ["20200309", 2995, 2684393, 3135, 3150, 2975], ["20200310", 3125, 4189176, 2910, 3145, 2905], ["20200311", 2905, 3088685, 3110, 3115, 2840], ["20200312", 2685, 4302639, 2830, 2915, 2600], ["20200313", 2515, 5225706, 2425, 2620, 2205], ["20200316", 2255, 3518701, 2565, 2610, 2255], ["20200317", 2265, 3693432, 2055, 2345, 2055], ["20200318", 2030, 4548661, 2290, 2325, 2030], ["20200319", 1750, 5409207, 2110, 2140, 1680], ["20200320", 1920, 6629925, 1795, 1940, 1720], ["20200323", 1805, 3596949, 1750, 1850, 1725], ["20200324", 1995, 5095936, 1880, 2035, 1850], ["20200325", 2075, 4815517, 2100, 2150, 2010], ["20200326", 2115, 5093041, 2120, 2220, 2060], ["20200327", 2120, 3528960, 2240, 2240, 2020], ["20200330", 2130, 3194653, 2055, 2150, 2000], ["20200331", 2180, 3884114, 2190, 2240, 2140], ["20200401", 2170, 5362247, 2180, 2345, 2155], ["20200402", 2285, 4785309, 2200, 2295, 2150], ["20200403", 2500, 13418250, 2350, 2660, 2310], ["20200406", 2545, 5256439, 2540, 2575, 2480], ["20200407", 2755, 11719257, 2660, 2875, 2605], ["20200408", 2710, 5392389, 2780, 2845, 2625], ["20200409", 2715, 3639462, 2795, 2795, 2665], ["20200410", 2635, 3249715, 2740, 2745, 2530], ["20200413", 2475, 2913109, 2635, 2640, 2470], ["20200414", 2545, 1681911, 2505, 2570, 2505], ["20200416", 2695, 4546824, 2535, 2725, 2490], ["20200417", 2725, 6100414, 2715, 2835, 2695], ["20200420", 2705, 2258569, 2755, 2760, 2690], ["20200421", 2720, 4767398, 2660, 2785, 2530], ["20200422", 2700, 1924996, 2680, 2710, 2605], ["20200423", 2695, 1773543, 2750, 2750, 2690], ["20200424", 2620, 1603927, 2670, 2695, 2585], ["20200427", 2685, 2030661, 2670, 2700, 2630], ["20200428", 2690, 1949946, 2750, 2750, 2650], ["20200429", 2690, 1345889, 2690, 2715, 2670], ["20200504", 2840, 9801788, 2650, 2890, 2625], ["20200506", 2845, 3819544, 2855, 2880, 2770], ["20200507", 2945, 8521380, 2845, 2995, 2820], ["20200508", 2940, 3173209, 2950, 2970, 2915], ["20200511", 2915, 4980111, 2920, 3035, 2880], ["20200512", 2875, 3024199, 2930, 2985, 2820], ["20200513", 2895, 3230950, 2875, 2905, 2850], ["20200514", 2815, 2065529, 2855, 2900, 2800], ["20200515", 2855, 2289769, 2840, 2885, 2810], ["20200518", 2825, 3019753, 2870, 2940, 2760], ["20200519", 2875, 4535196, 2940, 2955, 2870], ["20200520", 3050, 10665773, 2890, 3050, 2875], ["20200521", 3025, 5603574, 3110, 3135, 3005], ["20200522", 2950, 3602473, 3040, 3050, 2920], ["20200525", 3060, 5239658, 3005, 3075, 2980], ["20200526", 3135, 9047065, 3100, 3210, 3075], ["20200527", 3080, 2771663, 3160, 3160, 3050], ["20200528", 2965, 4266982, 3100, 3165, 2900], ["20200529", 2965, 1885234, 2920, 2990, 2890], ["20200601", 3015, 1850487, 2965, 3055, 2960], ["20200602", 3010, 1537746, 3025, 3065, 2980], ["20200603", 2975, 2016196, 3040, 3040, 2965], ["20200604", 3045, 3730384, 3000, 3090, 2995], ["20200605", 3005, 1650534, 3050, 3055, 2995], ["20200608", 2980, 2220894, 3015, 3030, 2970], ["20200609", 2980, 1822673, 3005, 3025, 2955], ["20200610", 2905, 2421706, 2975, 2980, 2890], ["20200611", 2805, 2717315, 2920, 2925, 2800], ["20200612", 2730, 2800167, 2605, 2730, 2600], ["20200615", 2500, 3121510, 2740, 2750, 2485], ["20200616", 2620, 1736106, 2560, 2635, 2560], ["20200617", 2630, 2141363, 2585, 2710, 2555], ["20200618", 2600, 997648, 2630, 2630, 2580], ["20200619", 2620, 887589, 2630, 2650, 2585], ["20200622", 2615, 1016140, 2610, 2665, 2600], ["20200623", 2670, 1452255, 2645, 2720, 2615], ["20200624", 2725, 1445691, 2695, 2730, 2670], ["20200625", 2650, 899837, 2655, 2710, 2635], ["20200626", 2675, 904410, 2685, 2700, 2630], ["20200629", 2595, 953440, 2625, 2655, 2585], ["20200630", 2655, 1120142, 2620, 2695, 2610], ["20200701", 2610, 1168920, 2705, 2715, 2600], ["20200702", 2700, 1068831, 2640, 2700, 2640], ["20200703", 2795, 4107600, 2710, 2840, 2700], ["20200706", 2800, 1836191, 2855, 2865, 2800], ["20200707", 2780, 1376448, 2825, 2850, 2755], ["20200708", 2830, 5256383, 2810, 2910, 2765], ["20200709", 2845, 1634490, 2830, 2865, 2800], ["20200710", 2780, 1507060, 2845, 2850, 2770], ["20200713", 2980, 11359355, 2830, 2990, 2800], ["20200714", 3020, 6033610, 3000, 3025, 2930], ["20200715", 3005, 7316479, 3100, 3145, 3000], ["20200716", 2985, 4313205, 2980, 3050, 2955], ["20200717", 2985, 2619159, 3020, 3045, 2970], ["20200720", 3055, 5196816, 3025, 3100, 2990], ["20200721", 3040, 4072449, 3110, 3115, 3035], ["20200722", 3130, 11915063, 3045, 3245, 3000], ["20200723", 3080, 4036517, 3130, 3175, 3080], ["20200724", 3060, 3933109, 3065, 3135, 3000], ["20200727", 3075, 2794061, 3045, 3125, 3030], ["20200728", 3120, 7339341, 3110, 3215, 3085], ["20200729", 3350, 20846495, 3185, 3375, 3160], ["20200730", 3295, 10901109, 3375, 3430, 3240], ["20200731", 3215, 3869493, 3290, 3295, 3170], ["20200803", 3170, 3640570, 3215, 3215, 3095], ["20200804", 3235, 4600718, 3180, 3290, 3180], ["20200805", 3185, 3381764, 3275, 3275, 3175], ["20200806", 3240, 12646099, 3215, 3385, 3195], ["20200807", 3235, 4729627, 3295, 3360, 3230], ["20200810", 3245, 2778068, 3330, 3330, 3230], ["20200811", 3225, 2565845, 3250, 3295, 3220], ["20200812", 3120, 2826262, 3225, 3235, 3080], ["20200813", 3200, 2456987, 3160, 3235, 3145], ["20200814", 3115, 2822972, 3225, 3230, 3090], ["20200818", 2860, 4294966, 3060, 3060, 2845], ["20200819", 2895, 1720383, 2915, 2955, 2855], ["20200820", 2705, 3388446, 2900, 2910, 2660], ["20200821", 2700, 1642024, 2720, 2770, 2655], ["20200824", 2760, 1374637, 2670, 2760, 2600], ["20200825", 2865, 1430450, 2815, 2865, 2800], ["20200826", 2830, 1046095, 2895, 2900, 2795], ["20200827", 2745, 1482609, 2835, 2850, 2725], ["20200828", 2790, 1588182, 2770, 2845, 2745], ["20200831", 2815, 981461, 2820, 2840, 2780], ["20200901", 2845, 1201866, 2805, 2875, 2795], ["20200902", 3010, 19931785, 2870, 3280, 2845], ["20200903", 3000, 2072413, 3005, 3035, 2965], ["20200904", 2925, 3143033, 2850, 2955, 2810], ["20200907", 2965, 2706114, 2925, 3030, 2895], ["20200908", 3020, 3714351, 3005, 3050, 2975], ["20200909", 2985, 2267635, 2990, 3050, 2940], ["20200910", 3050, 5515055, 3040, 3130, 3020], ["20200911", 3040, 2210045, 3050, 3105, 3015], ["20200914", 3150, 5600726, 3130, 3190, 3075], ["20200915", 3120, 6306693, 3190, 3280, 3110], ["20200916", 3080, 2314409, 3130, 3160, 3025], ["20200917", 3055, 2503928, 3095, 3150, 3040], ["20200918", 3060, 1767075, 3090, 3115, 3035], ["20200921", 2985, 2429796, 3080, 3110, 2965], ["20200922", 2915, 5769386, 3010, 3030, 2890], ["20200923", 3080, 12749929, 2990, 3195, 2905], ["20200924", 2910, 3144776, 3010, 3060, 2905], ["20200925", 2915, 1945233, 2935, 2960, 2850], ["20200928", 2975, 1293025, 2935, 2990, 2935], ["20200929", 3005, 1444968, 3025, 3050, 2990], ["20201005", 3055, 1577373, 3010, 3055, 2950], ["20201006", 3070, 9320509, 3110, 3245, 3050], ["20201007", 3095, 2123620, 3070, 3140, 3055], ["20201008", 3095, 2003976, 3145, 3160, 3085], ["20201012", 3080, 1736944, 3105, 3120, 3055], ["20201013", 3150, 8948474, 3120, 3225, 3115], ["20201014", 3140, 3552305, 3170, 3215, 3125], ["20201015", 3075, 3356894, 3160, 3200, 3050], ["20201016", 2995, 1883052, 3070, 3110, 2960], ["20201019", 2945, 1175323, 2975, 3020, 2935], ["20201020", 2980, 1685892, 2900, 3005, 2900], ["20201021", 2965, 834596, 3000, 3005, 2945], ["20201022", 2955, 1271512, 2940, 3015, 2930], ["20201023", 2940, 890414, 2970, 2990, 2930], ["20201026", 2865, 1835970, 2965, 2990, 2835], ["20201027", 2820, 1898652, 2860, 2895, 2790], ["20201028", 2865, 1152200, 2805, 2890, 2805], ["20201029", 2830, 1301956, 2780, 2830, 2750], ["20201030", 2720, 974644, 2815, 2840, 2710], ["20201102", 2740, 590376, 2720, 2760, 2705], ["20201103", 2785, 798796, 2745, 2825, 2745], ["20201104", 2810, 781239, 2810, 2835, 2770], ["20201105", 2855, 637302, 2840, 2860, 2820], ["20201106", 2820, 685900, 2880, 2885, 2800], ["20201109", 2830, 1108783, 2880, 2880, 2820], ["20201110", 2865, 1422074, 2830, 2880, 2805], ["20201111", 2895, 1193660, 2860, 2895, 2830], ["20201112", 2875, 838648, 2900, 2905, 2860], ["20201113", 2850, 1013597, 2875, 2905, 2840], ["20201116", 2905, 1693265, 2865, 2940, 2855], ["20201117", 2865, 866882, 2920, 2925, 2845], ["20201118", 2865, 841089, 2890, 2905, 2850], ["20201119", 2855, 1161792, 2835, 2885, 2830], ["20201120", 2865, 1203817, 2825, 2880, 2825], ["20201123", 2875, 988242, 2865, 2890, 2850], ["20201124", 2950, 2540957, 2895, 2980, 2865], ["20201125", 2880, 1897094, 2970, 2980, 2830], ["20201126", 2845, 894892, 2880, 2890, 2835], ["20201127", 2860, 810546, 2855, 2875, 2840], ["20201130", 2825, 1062356, 2875, 2885, 2825], ["20201201", 2845, 852027, 2820, 2855, 2820], ["20201202", 2835, 759689, 2845, 2865, 2825], ["20201203", 2830, 1014877, 2845, 2860, 2800], ["20201204", 2815, 1297587, 2835, 2865, 2810], ["20201207", 2765, 1071086, 2820, 2825, 2760], ["20201208", 2775, 738193, 2755, 2805, 2755], ["20201209", 2765, 770095, 2790, 2795, 2760], ["20201210", 2740, 886957, 2765, 2765, 2730], ["20201211", 2770, 841215, 2740, 2790, 2730], ["20201214", 2730, 975703, 2770, 2770, 2720], ["20201215", 2700, 1086086, 2720, 2740, 2680], ["20201216", 2740, 1314403, 2705, 2765, 2700], ["20201217", 2810, 3290120, 2760, 2855, 2745], ["20201218", 2795, 853018, 2830, 2830, 2780], ["20201221", 2760, 1015963, 2800, 2800, 2730], ["20201222", 2740, 2381481, 2745, 2850, 2705], ["20201223", 2835, 5293789, 2730, 2895, 2730], ["20201224", 2800, 1212204, 2840, 2870, 2785], ["20201228", 2725, 1422438, 2780, 2815, 2725], ["20201229", 2780, 717545, 2730, 2780, 2730], ["20201230", 2795, 1127349, 2785, 2825, 2780], ["20210104", 2870, 1965701, 2825, 2870, 2800], ["20210105", 2830, 1472200, 2850, 2870, 2810], ["20210106", 2840, 3459250, 2840, 2915, 2810], ["20210107", 2855, 2147342, 2850, 2910, 2835], ["20210108", 2910, 5846938, 2895, 2985, 2860], ["20210111", 2880, 4544376, 2940, 3015, 2825], ["20210112", 2895, 2291534, 2870, 2930, 2820], ["20210113", 3050, 11527472, 2925, 3070, 2910], ["20210114", 3060, 6715216, 3120, 3145, 3020], ["20210115", 3105, 8336393, 3105, 3170, 3060], ["20210118", 3065, 4100846, 3110, 3135, 3010], ["20210119", 3060, 2817617, 3060, 3100, 2970], ["20210120", 3180, 23054741, 3080, 3325, 3055], ["20210121", 3150, 6212293, 3220, 3275, 3145], ["20210122", 3100, 2953259, 3160, 3210, 3080], ["20210125", 3105, 2000121, 3110, 3160, 3080], ["20210126", 3180, 3502552, 3120, 3190, 3085], ["20210127", 3130, 2378712, 3180, 3210, 3130], ["20210128", 3060, 2260396, 3060, 3135, 3020], ["20210129", 2930, 2481991, 3090, 3115, 2865], ["20210201", 2935, 1305915, 2900, 2945, 2815], ["20210202", 2940, 2420551, 2935, 3025, 2905], ["20210203", 3020, 4941928, 2960, 3100, 2950], ["20210204", 2970, 1758786, 3030, 3035, 2935], ["20210205", 2950, 1578420, 2985, 3030, 2950], ["20210208", 2915, 1264158, 2950, 2960, 2895], ["20210209", 2915, 975218, 2930, 2950, 2905], ["20210210", 2930, 2674824, 2935, 3015, 2915], ["20210215", 2960, 1340261, 2940, 2970, 2910], ["20210216", 2960, 1412391, 2960, 3005, 2930], ["20210217", 2990, 2313905, 2965, 3035, 2945], ["20210218", 3035, 5099243, 2995, 3120, 2975], ["20210219", 2960, 1917723, 3040, 3045, 2935], ["20210222", 2915, 1529402, 2965, 2990, 2910], ["20210223", 2920, 1848712, 2920, 2975, 2905], ["20210224", 2745, 1756994, 2920, 2940, 2745], ["20210225", 2785, 835321, 2800, 2805, 2770], ["20210226", 2700, 1449429, 2715, 2740, 2650], ["20210302", 2700, 858256, 2745, 2765, 2690], ["20210303", 2735, 776732, 2680, 2740, 2680], ["20210304", 2710, 692444, 2700, 2730, 2680], ["20210305", 2665, 759540, 2695, 2710, 2640], ["20210308", 2640, 621725, 2710, 2715, 2640], ["20210309", 2580, 1048723, 2610, 2640, 2465], ["20210310", 2560, 886094, 2605, 2700, 2560], ["20210311", 2580, 581135, 2535, 2590, 2535], ["20210312", 2680, 876314, 2595, 2700, 2595], ["20210315", 2700, 465855, 2680, 2715, 2655], ["20210316", 2755, 1517877, 2700, 2815, 2695], ["20210317", 2725, 552664, 2780, 2780, 2705], ["20210318", 2690, 876197, 2720, 2750, 2690], ["20210319", 2675, 776910, 2650, 2685, 2645], ["20210322", 2640, 538832, 2675, 2690, 2640], ["20210323", 2620, 538091, 2640, 2665, 2605], ["20210324", 2610, 420427, 2595, 2635, 2575], ["20210325", 2615, 528537, 2585, 2630, 2585], ["20210326", 2610, 336347, 2625, 2640, 2590], ["20210329", 2580, 731793, 2615, 2625, 2565], ["20210330", 2605, 436838, 2580, 2610, 2565], ["20210331", 2660, 737177, 2610, 2665, 2585], ["20210401", 2625, 467690, 2680, 2680, 2620], ["20210402", 2640, 608373, 2650, 2670, 2630], ["20210405", 2610, 541276, 2630, 2640, 2595], ["20210406", 2595, 540649, 2620, 2635, 2585], ["20210407", 2605, 577194, 2600, 2605, 2580], ["20210408", 2655, 689274, 2605, 2660, 2585], ["20210409", 2615, 1593430, 2660, 2690, 2615], ["20210412", 2685, 874877, 2615, 2685, 2610], ["20210413", 2690, 881839, 2685, 2710, 2650], ["20210414", 2710, 1050191, 2690, 2735, 2670], ["20210415", 2695, 529282, 2710, 2730, 2695], ["20210416", 2645, 1348724, 2700, 2705, 2640], ["20210419", 2650, 706727, 2645, 2670, 2635], ["20210420", 2690, 906891, 2635, 2695, 2635], ["20210421", 2640, 1001474, 2705, 2710, 2625], ["20210422", 2650, 731217, 2635, 2690, 2635], ["20210423", 2630, 567199, 2650, 2655, 2620], ["20210426", 2615, 733358, 2630, 2655, 2605], ["20210427", 2600, 699183, 2615, 2625, 2590], ["20210428", 2550, 814630, 2600, 2610, 2540], ["20210429", 2520, 575040, 2550, 2555, 2500], ["20210430", 2500, 514302, 2510, 2540, 2490], ["20210503", 2520, 414449, 2500, 2560, 2500], ["20210504", 2490, 929471, 2505, 2520, 2405], ["20210506", 2490, 263923, 2470, 2515, 2465], ["20210507", 2515, 286223, 2490, 2535, 2480], ["20210510", 2535, 406189, 2515, 2555, 2505], ["20210511", 2480, 481131, 2525, 2535, 2480], ["20210512", 2440, 841995, 2490, 2495, 2415], ["20210513", 2410, 525889, 2400, 2445, 2395], ["20210514", 2415, 345644, 2415, 2430, 2395], ["20210517", 2210, 3165934, 2395, 2405, 2190], ["20210518", 2195, 950980, 2210, 2215, 2145], ["20210520", 2210, 493255, 2175, 2220, 2160], ["20210521", 2210, 547024, 2215, 2255, 2205], ["20210524", 2050, 1697128, 2195, 2205, 2035], ["20210525", 2120, 1508541, 2055, 2145, 2050], ["20210526", 2235, 1086773, 2130, 2260, 2130], ["20210527", 2215, 572758, 2250, 2255, 2185], ["20210528", 2285, 1566586, 2235, 2360, 2235], ["20210531", 2285, 644596, 2285, 2315, 2250], ["20210601", 2295, 361179, 2285, 2310, 2270], ["20210602", 2265, 518373, 2300, 2300, 2245], ["20210603", 2320, 821090, 2270, 2345, 2265], ["20210604", 2320, 380445, 2315, 2325, 2285], ["20210607", 2305, 420758, 2330, 2340, 2280], ["20210608", 2285, 375811, 2295, 2300, 2270], ["20210609", 2255, 476148, 2280, 2295, 2235], ["20210610", 2270, 357620, 2255, 2295, 2235], ["20210611", 2240, 519193, 2250, 2280, 2225], ["20210614", 2205, 602618, 2230, 2240, 2175], ["20210615", 2215, 379159, 2200, 2225, 2195], ["20210616", 2200, 343889, 2225, 2225, 2190], ["20210617", 2185, 532842, 2200, 2200, 2170], ["20210618", 2215, 553787, 2180, 2240, 2180], ["20210621", 2230, 972052, 2215, 2310, 2200], ["20210622", 2245, 384022, 2230, 2270, 2230], ["20210623", 2230, 529945, 2245, 2255, 2210], ["20210624", 2205, 405610, 2230, 2260, 2190], ["20210625", 2205, 367157, 2200, 2240, 2195], ["20210628", 2300, 918668, 2205, 2300, 2205], ["20210629", 2275, 562470, 2310, 2315, 2255], ["20210630", 2290, 368195, 2275, 2290, 2270], ["20210701", 2325, 1186823, 2295, 2355, 2290], ["20210702", 2335, 533721, 2335, 2335, 2295], ["20210705", 2305, 429985, 2330, 2330, 2285], ["20210706", 2300, 432497, 2285, 2315, 2280], ["20210707", 2275, 487447, 2305, 2310, 2265], ["20210708", 2210, 898617, 2265, 2275, 2195], ["20210709", 2175, 1045471, 2195, 2200, 2100], ["20210712", 2215, 476730, 2175, 2215, 2175], ["20210713", 2330, 1885235, 2220, 2350, 2220], ["20210714", 2285, 541629, 2330, 2335, 2275], ["20210715", 2280, 505353, 2285, 2315, 2275], ["20210716", 2280, 499287, 2270, 2290, 2245], ["20210719", 2260, 526779, 2280, 2280, 2225], ["20210720", 2235, 475912, 2210, 2250, 2210], ["20210721", 2215, 358866, 2250, 2260, 2205], ["20210722", 2210, 322803, 2215, 2230, 2175], ["20210723", 2200, 468587, 2205, 2230, 2185], ["20210726", 2170, 331176, 2200, 2210, 2170], ["20210727", 2175, 268256, 2160, 2190, 2160], ["20210728", 2140, 457187, 2155, 2180, 2130], ["20210729", 2145, 278919, 2140, 2160, 2130], ["20210730", 2120, 431370, 2155, 2155, 2080], ["20210802", 2095, 285661, 2125, 2125, 2085], ["20210803", 2100, 357915, 2100, 2120, 2065], ["20210804", 2120, 249710, 2125, 2125, 2095], ["20210805", 2165, 415419, 2110, 2170, 2110], ["20210806", 2155, 208422, 2155, 2170, 2135], ["20210809", 2140, 212839, 2150, 2155, 2125], ["20210810", 2115, 582952, 2130, 2180, 2085], ["20210811", 2090, 258783, 2085, 2115, 2080], ["20210812", 2060, 310019, 2100, 2100, 2055], ["20210813", 2025, 607730, 2075, 2080, 1990], ["20210817", 1915, 897911, 1990, 2020, 1910], ["20210818", 1950, 480017, 1850, 1955, 1850], ["20210819", 1860, 705080, 1945, 1965, 1835], ["20210820", 1770, 1033320, 1865, 1890, 1740], ["20210823", 1825, 857175, 1775, 1885, 1735], ["20210824", 1940, 498613, 1830, 1945, 1830], ["20210825", 1950, 234755, 1970, 1970, 1905], ["20210826", 1920, 324332, 1970, 1970, 1905], ["20210827", 1985, 621256, 1935, 2040, 1900], ["20210830", 1990, 346850, 1995, 2045, 1980], ["20210831", 1960, 226996, 1995, 1995, 1930], ["20210901", 2005, 293016, 1965, 2005, 1965], ["20210902", 1990, 213316, 2010, 2010, 1975], ["20210903", 2250, 35755128, 1995, 2540, 1990], ["20210906", 2265, 7580384, 2250, 2375, 2245], ["20210907", 2230, 3258299, 2300, 2310, 2160], ["20210908", 2255, 2702249, 2205, 2280, 2155], ["20210909", 2175, 1378422, 2230, 2265, 2170], ["20210910", 2210, 1099793, 2170, 2215, 2120], ["20210913", 2160, 942982, 2190, 2230, 2155], ["20210914", 2125, 675297, 2190, 2190, 2125], ["20210915", 2110, 812381, 2110, 2145, 2080], ["20210916", 2070, 460108, 2110, 2145, 2070], ["20210917", 2080, 440609, 2075, 2090, 2050], ["20210923", 2010, 465629, 2060, 2070, 2010], ["20210924", 2040, 512335, 2020, 2110, 2020], ["20210927", 2045, 504733, 2050, 2085, 2010], ["20210928", 1960, 840718, 2030, 2045, 1960], ["20210929", 2015, 760022, 1925, 2020, 1915], ["20210930", 1975, 494884, 1990, 2015, 1960], ["20211001", 1890, 898629, 1940, 1990, 1885], ["20211005", 1805, 1440211, 1860, 1875, 1770], ["20211006", 1715, 1252160, 1800, 1860, 1705], ["20211007", 1780, 505939, 1720, 1785, 1720], ["20211008", 1810, 440178, 1790, 1825, 1770], ["20211012", 1810, 348892, 1810, 1825, 1765], ["20211013", 1850, 503580, 1810, 1855, 1810], ["20211014", 1880, 425501, 1855, 1895, 1855], ["20211015", 1900, 464467, 1895, 1925, 1850], ["20211018", 1905, 317219, 1900, 1920, 1875], ["20211019", 1915, 319432, 1900, 1925, 1895], ["20211020", 1910, 234770, 1920, 1925, 1900], ["20211021", 1875, 255634, 1920, 1920, 1865], ["20211022", 1855, 212098, 1860, 1880, 1855], ["20211025", 1895, 283632, 1865, 1910, 1835], ["20211026", 1910, 275712, 1920, 1920, 1890], ["20211027", 1925, 243864, 1905, 1925, 1880], ["20211028", 1930, 282868, 1915, 1950, 1900], ["20211029", 1880, 250009, 1940, 1940, 1865], ["20211101", 1865, 277673, 1880, 1895, 1865], ["20211102", 1900, 376674, 1860, 1940, 1860], ["20211103", 1900, 224698, 1905, 1920, 1875], ["20211104", 1855, 340522, 1890, 1920, 1835], ["20211105", 1830, 343149, 1855, 1875, 1815], ["20211108", 1830, 248071, 1820, 1835, 1795], ["20211109", 1810, 190206, 1815, 1845, 1805], ["20211110", 1775, 277439, 1810, 1810, 1760], ["20211111", 1770, 248153, 1790, 1790, 1755], ["20211112", 1810, 251001, 1775, 1835, 1775], ["20211115", 1815, 316170, 1810, 1825, 1795], ["20211116", 1790, 236373, 1820, 1830, 1790], ["20211117", 1760, 339010, 1795, 1800, 1750], ["20211118", 1745, 292909, 1750, 1780, 1720], ["20211119", 1825, 507145, 1750, 1825, 1750], ["20211122", 1810, 342413, 1830, 1850, 1795], ["20211123", 1860, 565285, 1790, 1895, 1790], ["20211124", 1860, 347059, 1890, 1890, 1830], ["20211125", 1845, 361753, 1860, 1860, 1805], ["20211126", 1770, 887741, 1900, 1910, 1760], ["20211129", 1670, 757475, 1705, 1750, 1670], ["20211130", 1580, 537951, 1700, 1715, 1565], ["20211201", 1615, 307298, 1550, 1620, 1550], ["20211202", 1695, 342619, 1585, 1695, 1585], ["20211203", 1700, 245911, 1705, 1705, 1665], ["20211206", 1700, 175086, 1700, 1705, 1610], ["20211207", 1735, 375108, 1700, 1735, 1700], ["20211208", 1730, 324234, 1755, 1770, 1715], ["20211209", 1755, 344767, 1715, 1775, 1715], ["20211210", 1760, 328718, 1755, 1780, 1730], ["20211213", 1800, 442430, 1780, 1825, 1745], ["20211214", 1775, 313344, 1770, 1800, 1750], ["20211215", 1750, 181998, 1775, 1785, 1740], ["20211216", 1770, 215006, 1750, 1795, 1750], ["20211217", 1785, 430174, 1765, 1805, 1755], ["20211220", 1760, 381402, 1790, 1800, 1735], ["20211221", 1725, 266236, 1760, 1770, 1710], ["20211222", 1750, 270316, 1735, 1770, 1725], ["20211223", 1810, 494755, 1750, 1810, 1750], ["20211224", 1800, 184535, 1830, 1830, 1775], ["20211227", 1800, 353789, 1800, 1825, 1785], ["20211228", 1770, 375114, 1800, 1810, 1765], ["20211229", 1805, 194281, 1770, 1805, 1765], ["20211230", 1865, 745611, 1805, 1870, 1800], ["20220103", 1850, 458852, 1870, 1870, 1825], ["20220104", 1905, 751595, 1860, 1910, 1860], ["20220105", 1850, 457184, 1900, 1920, 1840], ["20220106", 1870, 436535, 1820, 1875, 1820], ["20220107", 1955, 1290062, 1860, 1960, 1860], ["20220110", 1955, 984785, 1975, 1985, 1930], ["20220111", 1905, 7904267, 1980, 2155, 1905], ["20220112", 1960, 1371821, 1895, 1990, 1895], ["20220113", 1980, 1635351, 1975, 2010, 1895], ["20220114", 1980, 1644975, 1980, 2030, 1935], ["20220117", 1920, 6199997, 1980, 2175, 1910], ["20220118", 1935, 720116, 1905, 1965, 1900], ["20220119", 1895, 581331, 1895, 1945, 1885], ["20220120", 1970, 1132104, 1880, 2000, 1880], ["20220121", 1925, 732266, 1975, 1985, 1900], ["20220124", 1825, 616759, 1905, 1910, 1815], ["20220125", 1715, 731012, 1825, 1840, 1700], ["20220126", 1720, 407449, 1700, 1755, 1690], ["20220127", 1650, 422123, 1720, 1725, 1645], ["20220128", 1710, 393779, 1650, 1720, 1635], ["20220203", 1755, 379451, 1740, 1780, 1735], ["20220204", 1775, 271851, 1745, 1780, 1720], ["20220207", 1755, 184842, 1785, 1790, 1750], ["20220208", 1735, 222886, 1750, 1770, 1715], ["20220209", 1775, 195865, 1755, 1785, 1735], ["20220210", 1765, 201615, 1775, 1800, 1750], ["20220211", 1770, 249686, 1760, 1795, 1725], ["20220214", 1695, 269488, 1730, 1745, 1690], ["20220215", 1665, 238649, 1690, 1715, 1660], ["20220216", 1720, 162942, 1675, 1720, 1675], ["20220217", 1725, 360808, 1730, 1745, 1680], ["20220218", 1785, 3053527, 1695, 1925, 1670], ["20220221", 1785, 489368, 1755, 1805, 1750], ["20220222", 1740, 409235, 1715, 1780, 1715], ["20220223", 1740, 240023, 1730, 1750, 1715], ["20220224", 1660, 479881, 1720, 1730, 1655], ["20220225", 1685, 198300, 1705, 1715, 1670], ["20220228", 1700, 174671, 1685, 1730, 1685], ["20220302", 1745, 329424, 1685, 1795, 1685], ["20220303", 1755, 309541, 1770, 1770, 1730], ["20220304", 1730, 203867, 1735, 1755, 1720], ["20220307", 1705, 196619, 1730, 1740, 1690], ["20220308", 1695, 161135, 1705, 1710, 1665], ["20220310", 1710, 180403, 1715, 1725, 1690], ["20220311", 1695, 214679, 1700, 1715, 1680], ["20220314", 1665, 272064, 1685, 1695, 1655], ["20220315", 1655, 154660, 1650, 1680, 1645], ["20220316", 1680, 219448, 1680, 1685, 1645], ["20220317", 1705, 172371, 1690, 1715, 1690], ["20220318", 1730, 257828, 1700, 1730, 1680], ["20220321", 1720, 205369, 1730, 1745, 1715], ["20220322", 1740, 261904, 1705, 1750, 1705], ["20220323", 1735, 133000, 1740, 1750, 1725], ["20220324", 1730, 127990, 1720, 1735, 1710], ["20220325", 1730, 133918, 1730, 1745, 1725], ["20220328", 1740, 180964, 1730, 1745, 1720], ["20220329", 1755, 2096762, 1750, 1860, 1730], ["20220330", 1795, 625267, 1760, 1810, 1745], ["20220331", 1785, 493793, 1785, 1825, 1775], ["20220401", 1825, 453202, 1820, 1825, 1790], ["20220404", 1920, 7084529, 1835, 1985, 1795], ["20220405", 1880, 816079, 1910, 1910, 1865], ["20220406", 1830, 438346, 1880, 1885, 1830], ["20220407", 1975, 50724182, 1850, 2195, 1845], ["20220408", 2015, 8905495, 2020, 2080, 1960], ["20220411", 1960, 3274223, 2000, 2040, 1960], ["20220412", 1925, 1708395, 1915, 1940, 1875], ["20220413", 1905, 897896, 1925, 1930, 1885], ["20220414", 1900, 739951, 1910, 1920, 1870], ["20220415", 1890, 595167, 1890, 1895, 1855], ["20220418", 1930, 1014605, 1890, 1945, 1865], ["20220419", 1930, 631075, 1930, 1940, 1910], ["20220420", 1935, 650830, 1940, 1945, 1915], ["20220421", 1890, 540028, 1935, 1940, 1890], ["20220422", 1915, 516730, 1900, 1920, 1860], ["20220425", 1860, 496051, 1895, 1900, 1855], ["20220426", 1835, 548159, 1860, 1880, 1835], ["20220427", 1820, 439115, 1790, 1820, 1775], ["20220428", 1825, 267834, 1810, 1840, 1795], ["20220429", 1840, 341300, 1810, 1870, 1810], ["20220502", 1880, 383575, 1835, 1880, 1780], ["20220503", 1855, 348329, 1875, 1890, 1850], ["20220504", 1885, 439822, 1860, 1885, 1850], ["20220506", 1825, 324985, 1840, 1860, 1815], ["20220509", 1795, 437361, 1825, 1825, 1770], ["20220510", 1795, 511804, 1780, 1800, 1705], ["20220511", 1815, 237688, 1795, 1820, 1785], ["20220512", 1710, 506477, 1770, 1795, 1695], ["20220513", 1755, 316722, 1720, 1785, 1720], ["20220516", 1840, 466511, 1755, 1850, 1755], ["20220517", 1850, 266560, 1840, 1855, 1805], ["20220518", 1845, 245162, 1865, 1865, 1820], ["20220519", 1855, 298040, 1800, 1875, 1795], ["20220520", 1860, 441586, 1865, 1900, 1855], ["20220523", 1875, 415792, 1865, 1910, 1835], ["20220524", 1855, 366743, 1880, 1885, 1840], ["20220525", 1860, 288892, 1855, 1885, 1835], ["20220526", 1885, 392444, 1860, 1900, 1860], ["20220527", 1875, 381413, 1895, 1895, 1865], ["20220530", 1910, 496651, 1910, 1915, 1885], ["20220531", 1960, 1277606, 1920, 1970, 1910], ["20220602", 1970, 679908, 1940, 1975, 1925], ["20220603", 1950, 438502, 1970, 1975, 1940], ["20220607", 1915, 450474, 1945, 1945, 1880], ["20220608", 2055, 20315661, 1915, 2130, 1910], ["20220609", 2435, 111038658, 2270, 2660, 2250], ["20220610", 2370, 52140205, 2410, 2600, 2325], ["20220613", 2480, 61138696, 2650, 2770, 2445], ["20220614", 2520, 20752717, 2390, 2525, 2330], ["20220615", 2245, 10813486, 2395, 2400, 2225], ["20220616", 2215, 9211518, 2275, 2340, 2195], ["20220617", 2200, 6503385, 2160, 2225, 2105], ["20220620", 2055, 6176194, 2210, 2220, 2015], ["20220621", 2130, 8377879, 2070, 2180, 2040], ["20220622", 2030, 7522530, 2150, 2215, 2005], ["20220623", 1905, 5899439, 2015, 2090, 1885], ["20220624", 1990, 5370384, 1910, 2035, 1910], ["20220627", 2055, 6021491, 2000, 2120, 1985], ["20220628", 2110, 18160739, 2195, 2285, 2100], ["20220629", 2240, 19522105, 2050, 2270, 2035], ["20220630", 2050, 7191742, 2200, 2220, 2050], ["20220701", 1950, 4795629, 2075, 2120, 1945], ["20220704", 2190, 26170029, 1995, 2190, 1975], ["20220705", 2225, 25744410, 2280, 2330, 2190], ["20220706", 2165, 11394346, 2235, 2305, 2135], ["20220707", 2210, 8673204, 2175, 2265, 2140], ["20220708", 2300, 28506913, 2220, 2345, 2160], ["20220711", 2190, 8206299, 2250, 2295, 2175], ["20220712", 2060, 4148249, 2145, 2155, 2030], ["20220713", 2075, 2548883, 2065, 2100, 2020], ["20220714", 2020, 2112054, 2055, 2070, 2010], ["20220715", 2085, 6517851, 2030, 2135, 2000], ["20220718", 2120, 4398284, 2105, 2165, 2090], ["20220719", 2155, 2640193, 2095, 2155, 2075], ["20220720", 2100, 3332175, 2180, 2180, 2100], ["20220721", 2135, 4971610, 2115, 2210, 2095], ["20220722", 2095, 3835967, 2135, 2195, 2095], ["20220725", 2050, 1849291, 2090, 2115, 2040], ["20220726", 2060, 1919539, 2075, 2130, 2060], ["20220727", 2080, 1134839, 2045, 2095, 2045], ["20220728", 2195, 9121070, 2120, 2220, 2080], ["20220729", 2160, 3058902, 2185, 2210, 2155], ["20220801", 2205, 3920673, 2170, 2245, 2145], ["20220802", 2185, 5101771, 2200, 2225, 2175], ["20220803", 2365, 75319567, 2400, 2565, 2285], ["20220804", 2385, 27462205, 2440, 2535, 2355], ["20220805", 2920, 184519206, 2400, 3055, 2375], ["20220808", 2805, 28998989, 2925, 2930, 2785], ["20220809", 2815, 25388406, 2790, 2835, 2730], ["20220810", 2680, 12517485, 2695, 2725, 2650], ["20220811", 2650, 15344486, 2685, 2765, 2640], ["20220812", 2630, 18487436, 2640, 2785, 2620], ["20220816", 2705, 9985174, 2640, 2740, 2630], ["20220817", 2590, 5866454, 2730, 2730, 2590], ["20220818", 2590, 3536764, 2595, 2630, 2555], ["20220819", 2500, 6602788, 2580, 2660, 2490], ["20220822", 2435, 3784480, 2470, 2520, 2410], ["20220823", 2385, 3599263, 2390, 2440, 2360], ["20220824", 2375, 3487437, 2400, 2430, 2330], ["20220825", 2440, 19662003, 2465, 2580, 2435], ["20220826", 2385, 4344696, 2480, 2515, 2360], ["20220829", 2315, 2804454, 2280, 2330, 2260], ["20220830", 2375, 2542015, 2305, 2375, 2305], ["20220831", 2430, 2969996, 2350, 2440, 2335], ["20220901", 2370, 2361877, 2410, 2460, 2360], ["20220902", 2280, 3132829, 2375, 2395, 2280], ["20220905", 2240, 2455836, 2255, 2300, 2220], ["20220906", 2280, 1704835, 2230, 2295, 2230], ["20220907", 2220, 2020916, 2280, 2285, 2190], ["20220908", 2215, 1675103, 2235, 2270, 2195], ["20220913", 2315, 2431318, 2260, 2335, 2255], ["20220914", 2375, 3083300, 2225, 2375, 2225], ["20220915", 2330, 2643544, 2410, 2410, 2315], ["20220916", 2460, 10536590, 2315, 2490, 2275], ["20220919", 2360, 4445753, 2410, 2430, 2335], ["20220920", 2405, 12740831, 2405, 2500, 2395], ["20220921", 2440, 8476071, 2400, 2500, 2395], ["20220922", 2375, 3795220, 2400, 2465, 2315], ["20220923", 2210, 3417493, 2350, 2365, 2210], ["20220926", 2000, 4428563, 2160, 2185, 1995], ["20220927", 1975, 3664970, 1985, 2035, 1925], ["20220928", 1820, 4396019, 1985, 2045, 1815], ["20220929", 1820, 2286376, 1860, 1925, 1820], ["20220930", 1815, 2193459, 1770, 1855, 1765], ["20221004", 1900, 2543532, 1870, 1920, 1860], ["20221005", 1860, 1773241, 1935, 1945, 1840], ["20221006", 2050, 26559784, 1865, 2205, 1865], ["20221007", 2035, 4640284, 2040, 2085, 2000], ["20221011", 2040, 9280042, 2065, 2125, 1975], ["20221012", 2330, 60266494, 2010, 2590, 1980], ["20221013", 2210, 11512522, 2365, 2365, 2175], ["20221014", 2240, 14353815, 2275, 2340, 2230], ["20221017", 2270, 5126249, 2190, 2280, 2165], ["20221018", 2285, 10143601, 2285, 2390, 2265], ["20221019", 2340, 29595496, 2340, 2520, 2325], ["20221020", 2360, 15558417, 2315, 2465, 2255], ["20221021", 2195, 4840911, 2320, 2355, 2195], ["20221024", 2215, 5831004, 2285, 2355, 2215], ["20221025", 2280, 4011389, 2235, 2310, 2230], ["20221026", 2195, 3631796, 2290, 2290, 2180], ["20221027", 2185, 3570864, 2215, 2240, 2185], ["20221028", 2075, 2730892, 2160, 2165, 2065], ["20221031", 2090, 1937802, 2105, 2130, 2075], ["20221101", 2105, 1576605, 2090, 2130, 2060], ["20221102", 2095, 1839328, 2095, 2145, 2075], ["20221103", 2070, 1183087, 2040, 2095, 2015], ["20221104", 2070, 1145184, 2055, 2120, 2055], ["20221107", 2120, 1845509, 2090, 2145, 2090], ["20221108", 2125, 1378041, 2115, 2150, 2115], ["20221109", 2095, 1590482, 2125, 2140, 2090], ["20221110", 2060, 1213097, 2065, 2090, 2060], ["20221111", 2090, 1860445, 2120, 2130, 2075], ["20221114", 2125, 2442875, 2100, 2165, 2090], ["20221115", 2150, 1575703, 2125, 2160, 2120], ["20221116", 2150, 1559430, 2160, 2180, 2120], ["20221117", 2080, 1135832, 2150, 2150, 2080], ["20221118", 2080, 827922, 2090, 2135, 2080], ["20221121", 2025, 1211578, 2100, 2105, 2015], ["20221122", 1995, 921647, 2010, 2045, 1995], ["20221123", 2015, 730738, 2010, 2040, 2010], ["20221124", 2055, 877427, 2035, 2085, 2030], ["20221125", 2075, 2361139, 2065, 2145, 2055], ["20221128", 2095, 1733165, 2120, 2155, 2085], ["20221129", 2115, 1239128, 2090, 2150, 2090], ["20221130", 2155, 5579301, 2120, 2240, 2110], ["20221201", 2170, 2034832, 2185, 2200, 2155], ["20221202", 2175, 1835459, 2185, 2190, 2120], ["20221205", 2135, 1030200, 2155, 2180, 2120], ["20221206", 2080, 1024544, 2105, 2115, 2075], ["20221207", 2035, 1027508, 2040, 2070, 2020], ["20221208", 1990, 1066111, 2035, 2055, 1985], ["20221209", 2050, 10470419, 2020, 2220, 2010], ["20221212", 2035, 1127183, 2050, 2090, 2030], ["20221213", 2005, 1103563, 2040, 2070, 2005], ["20221214", 2040, 818468, 2005, 2055, 2005], ["20221215", 2040, 635839, 2015, 2060, 2010], ["20221216", 1995, 1128851, 2000, 2030, 1990], ["20221219", 1950, 1133671, 2000, 2005, 1950], ["20221220", 1880, 1193378, 1945, 1960, 1880], ["20221221", 1875, 730091, 1890, 1930, 1865], ["20221222", 1895, 592898, 1890, 1920, 1890], ["20221223", 1820, 980201, 1865, 1875, 1815], ["20221226", 1815, 821588, 1820, 1855, 1805], ["20221227", 1815, 642999, 1815, 1850, 1805], ["20221228", 1800, 507211, 1815, 1830, 1795], ["20221229", 1755, 935577, 1785, 1800, 1730], ["20230102", 1705, 758205, 1770, 1805, 1705], ["20230103", 1750, 786872, 1695, 1755, 1680], ["20230104", 1795, 830888, 1735, 1805, 1725], ["20230105", 1795, 491512, 1795, 1815, 1785], ["20230106", 1835, 617734, 1770, 1865, 1770], ["20230109", 1870, 427404, 1845, 1875, 1845], ["20230110", 1890, 640630, 1870, 1935, 1870], ["20230111", 1910, 5526920, 1905, 2040, 1905], ["20230112", 1910, 683844, 1915, 1935, 1895], ["20230113", 1895, 540800, 1910, 1925, 1890], ["20230116", 1895, 529397, 1900, 1930, 1890], ["20230117", 1865, 592761, 1910, 1915, 1865], ["20230118", 1935, 4325271, 1870, 2010, 1870], ["20230119", 2120, 50069827, 2300, 2445, 2115], ["20230120", 2155, 13936773, 2285, 2295, 2110], ["20230125", 2175, 6428319, 2150, 2260, 2135], ["20230126", 2190, 4713256, 2200, 2265, 2165], ["20230127", 2260, 4336287, 2190, 2260, 2170], ["20230130", 2175, 2874051, 2240, 2240, 2160], ["20230131", 2120, 3755391, 2220, 2245, 2120], ["20230201", 2130, 1367439, 2125, 2165, 2125], ["20230202", 2175, 2258117, 2150, 2200, 2145], ["20230203", 2175, 1533433, 2170, 2195, 2140], ["20230206", 2155, 1207584, 2185, 2190, 2135], ["20230207", 2155, 988595, 2155, 2190, 2135], ["20230208", 2190, 1743379, 2165, 2210, 2145], ["20230209", 2145, 1248180, 2180, 2190, 2140], ["20230210", 2095, 1918733, 2145, 2170, 2075], ["20230213", 2120, 4589904, 2090, 2265, 2055], ["20230214", 2075, 975245, 2115, 2130, 2075], ["20230215", 2040, 1055017, 2100, 2105, 2035], ["20230216", 2100, 932990, 2055, 2110, 2050], ["20230217", 2060, 781160, 2065, 2100, 2050], ["20230220", 2085, 767633, 2065, 2095, 2040], ["20230221", 2095, 649155, 2095, 2110, 2075], ["20230222", 2050, 694570, 2070, 2085, 2045], ["20230223", 2105, 1842978, 2070, 2115, 2065], ["20230224", 1942, 4390503, 1958, 1986, 1921], ["20230227", 1912, 1311290, 1921, 1942, 1870], ["20230228", 1978, 2564274, 1912, 2000, 1912], ["20230302", 1972, 921331, 1980, 2010, 1957], ["20230303", 1963, 811459, 1969, 1991, 1947], ["20230306", 2000, 1098773, 1967, 2010, 1965], ["20230307", 1977, 838892, 1993, 2010, 1969], ["20230308", 2005, 1278679, 1977, 2015, 1939], ["20230309", 1956, 815799, 2005, 2005, 1950], ["20230310", 1913, 718836, 1930, 1973, 1911], ["20230313", 1885, 787375, 1899, 1912, 1861], ["20230314", 1801, 907226, 1888, 1893, 1800], ["20230315", 1843, 552294, 1809, 1858, 1809], ["20230316", 1843, 468016, 1815, 1852, 1787], ["20230317", 1906, 934727, 1845, 1945, 1845], ["20230320", 1913, 487656, 1891, 1927, 1887], ["20230321", 1876, 482192, 1920, 1920, 1874], ["20230322", 1896, 599027, 1883, 1915, 1880], ["20230323", 1892, 538026, 1878, 1915, 1872], ["20230324", 1940, 649690, 1899, 1946, 1891], ["20230327", 1926, 509307, 1956, 1957, 1896], ["20230328", 1951, 906661, 1926, 1968, 1918], ["20230329", 1951, 538115, 1952, 1968, 1936], ["20230330", 2015, 2296085, 1953, 2045, 1953], ["20230331", 1967, 867899, 2015, 2015, 1964], ["20230403", 1966, 801098, 1971, 1979, 1936], ["20230404", 1947, 683696, 1961, 1989, 1945], ["20230405", 1934, 750724, 1958, 1972, 1927], ["20230406", 1869, 1060549, 1914, 1930, 1865], ["20230407", 1861, 737794, 1889, 1900, 1855], ["20230410", 1809, 1355196, 1850, 1858, 1699], ["20230411", 1810, 845586, 1800, 1830, 1777], ["20230412", 1849, 818554, 1819, 1868, 1817], ["20230413", 1830, 704630, 1869, 1869, 1815], ["20230414", 1818, 714639, 1836, 1847, 1815], ["20230417", 1800, 712617, 1818, 1820, 1788], ["20230418", 1784, 766324, 1800, 1810, 1781], ["20230419", 1789, 370612, 1785, 1796, 1783], ["20230420", 1739, 1167388, 1788, 1820, 1739], ["20230421", 1722, 599105, 1740, 1746, 1709], ["20230424", 1696, 639637, 1720, 1723, 1694], ["20230425", 1705, 593864, 1696, 1714, 1692], ["20230426", 1694, 430138, 1690, 1708, 1688], ["20230427", 1685, 492344, 1690, 1697, 1671], ["20230428", 1675, 529504, 1686, 1711, 1661], ["20230502", 1716, 346124, 1675, 1721, 1670], ["20230503", 1713, 268286, 1695, 1730, 1695], ["20230504", 1712, 249151, 1697, 1713, 1696], ["20230508", 1738, 428516, 1713, 1754, 1713], ["20230509", 1753, 571084, 1740, 1783, 1740], ["20230510", 1737, 260800, 1750, 1774, 1735], ["20230511", 1759, 452566, 1736, 1773, 1736], ["20230512", 1747, 261583, 1746, 1777, 1743], ["20230515", 1697, 463252, 1733, 1744, 1696], ["20230516", 1685, 270020, 1693, 1712, 1685], ["20230517", 1700, 412672, 1682, 1718, 1682], ["20230518", 1755, 941189, 1718, 1768, 1718], ["20230519", 1771, 497749, 1780, 1780, 1757], ["20230522", 1780, 398726, 1784, 1789, 1756], ["20230523", 1764, 379243, 1789, 1791, 1761], ["20230524", 1735, 432287, 1759, 1762, 1723], ["20230525", 1727, 330520, 1742, 1753, 1721], ["20230526", 1718, 283449, 1734, 1744, 1715], ["20230530", 1754, 355207, 1720, 1754, 1720], ["20230531", 1723, 358074, 1734, 1757, 1723], ["20230601", 1705, 357593, 1723, 1726, 1705], ["20230602", 1710, 276376, 1717, 1719, 1701], ["20230605", 1717, 389070, 1710, 1732, 1690], ["20230607", 1741, 433161, 1719, 1746, 1719], ["20230608", 1727, 290481, 1735, 1751, 1719], ["20230609", 1734, 312468, 1725, 1741, 1723], ["20230612", 1770, 2695113, 1734, 1867, 1727], ["20230613", 1774, 827685, 1770, 1792, 1766], ["20230614", 1712, 944273, 1785, 1785, 1711], ["20230615", 1732, 438073, 1715, 1738, 1700], ["20230616", 1733, 280555, 1732, 1747, 1727], ["20230619", 1717, 354515, 1731, 1731, 1706], ["20230620", 1714, 353655, 1718, 1728, 1709], ["20230621", 1701, 399370, 1714, 1721, 1700], ["20230622", 1697, 296674, 1697, 1712, 1691], ["20230623", 1698, 379016, 1700, 1707, 1692], ["20230626", 1690, 354981, 1687, 1695, 1675], ["20230627", 1712, 975835, 1684, 1765, 1683], ["20230628", 1702, 363882, 1716, 1721, 1694], ["20230629", 1679, 448228, 1703, 1706, 1679], ["20230630", 1667, 393038, 1681, 1684, 1653], ["20230703", 1670, 300482, 1664, 1681, 1663], ["20230704", 1640, 655674, 1665, 1669, 1640], ["20230705", 1625, 391996, 1640, 1657, 1624], ["20230706", 1564, 949986, 1620, 1625, 1561], ["20230707", 1523, 676754, 1560, 1565, 1520], ["20230710", 1545, 1033555, 1518, 1669, 1516], ["20230711", 1587, 435683, 1545, 1591, 1545], ["20230712", 1588, 333984, 1588, 1622, 1581], ["20230713", 1603, 476334, 1583, 1632, 1583], ["20230714", 1657, 774313, 1603, 1657, 1591], ["20230717", 1658, 888534, 1670, 1717, 1649], ["20230718", 1598, 543493, 1646, 1665, 1597], ["20230719", 1548, 696740, 1598, 1617, 1548], ["20230720", 1532, 328853, 1546, 1549, 1530], ["20230721", 1515, 497316, 1527, 1532, 1511], ["20230724", 1436, 856207, 1518, 1520, 1434], ["20230725", 1398, 625700, 1426, 1437, 1396], ["20230726", 1425, 1220291, 1398, 1490, 1365], ["20230727", 1445, 529792, 1396, 1482, 1396], ["20230728", 1461, 320984, 1450, 1474, 1445], ["20230731", 1485, 316624, 1461, 1499, 1461], ["20230801", 1485, 231379, 1487, 1504, 1481], ["20230802", 1528, 1580996, 1480, 1600, 1480], ["20230803", 1536, 343212, 1544, 1560, 1492], ["20230804", 1620, 939655, 1526, 1628, 1526], ["20230807", 1590, 431958, 1591, 1611, 1558], ["20230808", 1587, 530302, 1590, 1615, 1582], ["20230809", 1562, 251800, 1586, 1590, 1551], ["20230810", 1539, 306497, 1562, 1563, 1539], ["20230811", 1570, 319809, 1536, 1592, 1536], ["20230814", 1511, 364248, 1589, 1589, 1507], ["20230816", 1460, 500255, 1500, 1505, 1445], ["20230817", 1467, 293716, 1445, 1477, 1430], ["20230818", 1461, 327007, 1452, 1477, 1425], ["20230821", 1451, 462859, 1476, 1522, 1451], ["20230822", 1448, 200780, 1451, 1463, 1443], ["20230823", 1475, 244981, 1448, 1491, 1436], ["20230824", 1469, 265835, 1475, 1495, 1464], ["20230825", 1449, 168117, 1467, 1468, 1445], ["20230828", 1484, 254693, 1449, 1491, 1444], ["20230829", 1491, 152956, 1483, 1506, 1483], ["20230830", 1526, 479964, 1486, 1550, 1485], ["20230831", 1499, 323552, 1515, 1547, 1491], ["20230901", 1487, 318631, 1499, 1515, 1480], ["20230904", 1487, 629100, 1488, 1528, 1487], ["20230905", 1640, 30769920, 1861, 1899, 1624], ["20230906", 1550, 4222495, 1632, 1632, 1549], ["20230907", 1511, 2296591, 1540, 1590, 1505], ["20230908", 1529, 1392262, 1504, 1529, 1493], ["20230911", 1546, 1458720, 1540, 1589, 1522], ["20230912", 1786, 75043483, 1567, 1962, 1562], ["20230913", 1665, 11634040, 1777, 1846, 1657], ["20230914", 1708, 12505349, 1720, 1818, 1676], ["20230915", 1690, 4441460, 1712, 1778, 1690], ["20230918", 1651, 2297000, 1695, 1718, 1642], ["20230919", 1619, 1683581, 1657, 1678, 1616], ["20230920", 1625, 1591324, 1606, 1633, 1581], ["20230921", 1576, 1374426, 1598, 1620, 1568], ["20230922", 1548, 782600, 1562, 1581, 1530], ["20230925", 1508, 1772657, 1552, 1650, 1504], ["20230926", 1501, 944974, 1511, 1543, 1496], ["20230927", 1504, 658325, 1490, 1516, 1482], ["20231004", 1424, 1453102, 1481, 1502, 1424], ["20231005", 1387, 748055, 1455, 1455, 1387], ["20231006", 1437, 432512, 1380, 1438, 1380], ["20231010", 1385, 754420, 1455, 1464, 1385], ["20231011", 1409, 393601, 1403, 1435, 1403], ["20231012", 1443, 524554, 1409, 1454, 1409], ["20231013", 1420, 337874, 1443, 1449, 1418], ["20231016", 1390, 580910, 1420, 1420, 1380], ["20231017", 1410, 365838, 1395, 1422, 1395], ["20231018", 1406, 400388, 1401, 1417, 1395], ["20231019", 1366, 683515, 1388, 1406, 1352], ["20231020", 1330, 805007, 1351, 1359, 1300], ["20231023", 1415, 23628503, 1306, 1590, 1306], ["20231024", 1381, 2131480, 1385, 1408, 1335], ["20231025", 1390, 949250, 1400, 1410, 1365], ["20231026", 1349, 749370, 1360, 1374, 1341], ["20231027", 1348, 856347, 1344, 1380, 1334], ["20231030", 1351, 472963, 1340, 1358, 1340], ["20231031", 1310, 763391, 1353, 1371, 1310], ["20231101", 1324, 1459781, 1313, 1439, 1313], ["20231102", 1368, 633801, 1335, 1378, 1335], ["20231103", 1444, 1678912, 1370, 1447, 1370], ["20231106", 1451, 995296, 1444, 1459, 1424], ["20231107", 1457, 669952, 1441, 1466, 1421], ["20231108", 1443, 560258, 1458, 1472, 1438], ["20231109", 1435, 301118, 1450, 1454, 1416], ["20231110", 1399, 307878, 1435, 1436, 1381], ["20231113", 1377, 309221, 1401, 1427, 1370], ["20231114", 1417, 4179371, 1371, 1508, 1371], ["20231115", 1443, 640623, 1417, 1450, 1417], ["20231116", 1457, 469955, 1450, 1465, 1440], ["20231117", 1433, 367338, 1457, 1457, 1429], ["20231120", 1446, 379216, 1427, 1456, 1421], ["20231121", 1447, 226605, 1450, 1475, 1435], ["20231122", 1454, 267672, 1447, 1454, 1430], ["20231123", 1407, 689078, 1454, 1467, 1407], ["20231124", 1392, 444102, 1407, 1424, 1388], ["20231127", 1378, 324201, 1392, 1400, 1376], ["20231128", 1391, 272884, 1379, 1398, 1378], ["20231129", 1381, 246905, 1394, 1408, 1373], ["20231130", 1381, 201171, 1370, 1388, 1370], ["20231201", 1381, 417585, 1381, 1393, 1372], ["20231204", 1397, 382477, 1381, 1406, 1377], ["20231205", 1379, 380910, 1390, 1403, 1379], ["20231206", 1387, 278781, 1371, 1400, 1371], ["20231207", 1378, 773305, 1370, 1400, 1368], ["20231208", 1383, 335024, 1390, 1393, 1373], ["20231211", 1402, 460977, 1384, 1410, 1381], ["20231212", 1414, 486957, 1409, 1424, 1400], ["20231213", 1413, 510012, 1408, 1435, 1404], ["20231214", 1412, 433866, 1414, 1430, 1401], ["20231215", 1422, 365329, 1410, 1437, 1410], ["20231218", 1429, 318270, 1428, 1432, 1418], ["20231219", 1443, 606684, 1427, 1444, 1399], ["20231220", 1453, 697619, 1443, 1475, 1438], ["20231221", 1436, 420263, 1443, 1458, 1428], ["20231222", 1422, 295549, 1436, 1445, 1422], ["20231226", 1400, 362133, 1422, 1427, 1399], ["20231227", 1414, 288484, 1386, 1414, 1381], ["20231228", 1422, 134186, 1416, 1438, 1403], ["20240102", 1438, 266416, 1429, 1449, 1418], ["20240103", 1458, 402890, 1438, 1469, 1422], ["20240104", 1432, 322427, 1444, 1458, 1431], ["20240105", 1432, 211857, 1433, 1444, 1426], ["20240108", 1458, 427638, 1432, 1462, 1430], ["20240109", 1484, 629438, 1468, 1484, 1455], ["20240110", 1476, 429067, 1491, 1491, 1459], ["20240111", 1509, 1245669, 1476, 1521, 1470], ["20240112", 1504, 526713, 1515, 1515, 1479], ["20240115", 1484, 4358240, 1504, 1607, 1471], ["20240116", 1473, 825425, 1470, 1520, 1467], ["20240117", 1436, 596390, 1474, 1485, 1435], ["20240118", 1497, 1272642, 1436, 1524, 1434], ["20240119", 1511, 623173, 1505, 1520, 1498], ["20240122", 1558, 2428087, 1531, 1590, 1519], ["20240123", 1559, 967133, 1560, 1586, 1535], ["20240124", 1528, 535981, 1554, 1561, 1510], ["20240125", 1532, 1103769, 1529, 1585, 1517], ["20240126", 1587, 3924319, 1532, 1635, 1522], ["20240129", 1607, 9104517, 1676, 1779, 1601], ["20240130", 1581, 1657481, 1640, 1647, 1555], ["20240131", 1632, 24582667, 1631, 1815, 1621], ["20240201", 1570, 3122042, 1561, 1597, 1533], ["20240202", 1598, 2351309, 1574, 1645, 1561], ["20240205", 1554, 1120968, 1603, 1603, 1543], ["20240206", 1486, 1153386, 1545, 1545, 1486], ["20240207", 1503, 466233, 1486, 1513, 1485], ["20240208", 1512, 381983, 1503, 1534, 1503], ["20240213", 1533, 382432, 1526, 1538, 1515], ["20240214", 1544, 396117, 1519, 1546, 1510], ["20240215", 1571, 847557, 1550, 1586, 1539], ["20240216", 1570, 541792, 1575, 1600, 1556], ["20240219", 1573, 481984, 1565, 1584, 1559], ["20240220", 1559, 329916, 1573, 1580, 1554], ["20240221", 1530, 530788, 1551, 1564, 1530], ["20240222", 1535, 300099, 1530, 1555, 1525], ["20240223", 1529, 381993, 1547, 1547, 1514], ["20240226", 1535, 473662, 1511, 1547, 1506], ["20240227", 1494, 487015, 1535, 1535, 1491], ["20240228", 1500, 341113, 1494, 1509, 1485], ["20240229", 1489, 406399, 1491, 1505, 1463], ["20240304", 1520, 675715, 1495, 1572, 1495], ["20240305", 1485, 368447, 1502, 1520, 1481], ["20240306", 1485, 221818, 1486, 1506, 1475], ["20240307", 1446, 734487, 1480, 1499, 1435], ["20240308", 1444, 359280, 1444, 1463, 1430], ["20240311", 1458, 259760, 1435, 1466, 1431], ["20240312", 1433, 309291, 1460, 1460, 1430], ["20240313", 1446, 288214, 1448, 1452, 1430], ["20240314", 1437, 220323, 1446, 1452, 1431], ["20240315", 1415, 353573, 1437, 1439, 1415], ["20240318", 1408, 247532, 1414, 1421, 1401], ["20240319", 1411, 175520, 1406, 1417, 1398], ["20240320", 1442, 486998, 1409, 1462, 1409], ["20240321", 1449, 258410, 1444, 1457, 1439], ["20240322", 1497, 3343823, 1460, 1605, 1436], ["20240325", 1479, 449913, 1503, 1504, 1479], ["20240326", 1476, 305611, 1480, 1497, 1468], ["20240327", 1477, 322802, 1500, 1502, 1469], ["20240328", 1460, 279780, 1470, 1484, 1458], ["20240329", 1465, 222139, 1460, 1474, 1458], ["20240401", 1474, 231273, 1475, 1487, 1461], ["20240402", 1476, 237275, 1493, 1493, 1463], ["20240403", 1457, 175661, 1468, 1475, 1455], ["20240404", 1470, 242075, 1457, 1480, 1457], ["20240405", 1461, 183601, 1466, 1478, 1451], ["20240408", 1462, 387795, 1502, 1502, 1451], ["20240409", 1453, 225865, 1462, 1470, 1453], ["20240411", 1427, 293382, 1450, 1463, 1400], ["20240412", 1415, 247797, 1423, 1449, 1414], ["20240415", 1400, 331359, 1404, 1415, 1362], ["20240416", 1378, 466105, 1387, 1404, 1366], ["20240417", 1391, 158490, 1378, 1405, 1378], ["20240418", 1396, 163105, 1391, 1410, 1391], ["20240419", 1393, 276013, 1396, 1401, 1375], ["20240422", 1378, 343757, 1398, 1398, 1374], ["20240423", 1372, 260699, 1380, 1393, 1370], ["20240424", 1410, 639311, 1375, 1441, 1372], ["20240425", 1395, 154581, 1409, 1409, 1392], ["20240426", 1403, 248211, 1400, 1407, 1389], ["20240429", 1411, 154434, 1403, 1415, 1402], ["20240430", 1414, 538116, 1425, 1470, 1412], ["20240502", 1408, 216861, 1415, 1419, 1408], ["20240503", 1400, 322546, 1395, 1412, 1393], ["20240507", 1419, 307486, 1405, 1422, 1397], ["20240508", 1430, 257211, 1405, 1432, 1405], ["20240509", 1428, 142507, 1426, 1433, 1421], ["20240510", 1420, 169239, 1430, 1436, 1415], ["20240513", 1409, 225172, 1418, 1433, 1401], ["20240514", 1418, 179965, 1420, 1427, 1408], ["20240516", 1423, 190023, 1421, 1430, 1414], ["20240517", 1412, 117971, 1425, 1428, 1411], ["20240520", 1395, 250245, 1412, 1414, 1392], ["20240521", 1391, 282597, 1395, 1395, 1380], ["20240522", 1317, 1399454, 1391, 1397, 1311], ["20240523", 1335, 412679, 1330, 1368, 1318], ["20240524", 1325, 395359, 1355, 1355, 1315], ["20240527", 1331, 301700, 1326, 1354, 1322], ["20240528", 1355, 268383, 1334, 1363, 1334], ["20240529", 1340, 193802, 1349, 1355, 1340], ["20240530", 1326, 157548, 1345, 1345, 1320], ["20240531", 1324, 212930, 1321, 1334, 1318], ["20240603", 1330, 180869, 1325, 1337, 1321], ["20240604", 1322, 181927, 1338, 1338, 1322], ["20240605", 1335, 193843, 1321, 1349, 1321], ["20240607", 1329, 272530, 1334, 1350, 1322], ["20240610", 1320, 211913, 1329, 1337, 1310], ["20240611", 1317, 127632, 1311, 1329, 1311], ["20240612", 1314, 221682, 1315, 1332, 1310], ["20240613", 1315, 161334, 1307, 1321, 1307], ["20240614", 1309, 235875, 1310, 1323, 1300], ["20240617", 1305, 168947, 1306, 1314, 1300], ["20240618", 1283, 370574, 1303, 1315, 1281], ["20240619", 1284, 214205, 1289, 1305, 1278], ["20240620", 1318, 246367, 1281, 1345, 1280], ["20240621", 1300, 278702, 1332, 1334, 1296], ["20240624", 1300, 193545, 1300, 1308, 1291], ["20240625", 1285, 238262, 1292, 1310, 1285], ["20240626", 1267, 527547, 1283, 1294, 1258], ["20240627", 1297, 382432, 1261, 1325, 1249], ["20240628", 1313, 196613, 1297, 1314, 1292], ["20240701", 1319, 196958, 1313, 1319, 1299], ["20240702", 1309, 114637, 1315, 1315, 1301], ["20240703", 1288, 190346, 1308, 1308, 1279], ["20240704", 1273, 160122, 1280, 1290, 1263], ["20240705", 1295, 254684, 1260, 1295, 1260], ["20240708", 1282, 369563, 1295, 1299, 1260], ["20240709", 1269, 205674, 1282, 1294, 1260], ["20240710", 1255, 257969, 1270, 1285, 1252], ["20240711", 1268, 172422, 1265, 1273, 1256], ["20240712", 1271, 155002, 1251, 1273, 1251], ["20240715", 1317, 339184, 1271, 1320, 1249], ["20240716", 1310, 311532, 1294, 1317, 1284], ["20240717", 1308, 201779, 1303, 1315, 1295], ["20240718", 1272, 135800, 1294, 1299, 1258], ["20240719", 1271, 139478, 1262, 1293, 1262], ["20240722", 1264, 163172, 1260, 1282, 1257], ["20240723", 1259, 159311, 1264, 1276, 1250], ["20240724", 1245, 308204, 1259, 1270, 1192], ["20240725", 1222, 273567, 1210, 1239, 1210], ["20240726", 1242, 155822, 1209, 1259, 1209], ["20240729", 1239, 148141, 1235, 1253, 1235], ["20240730", 1230, 150906, 1224, 1247, 1211], ["20240731", 1227, 120087, 1218, 1235, 1214], ["20240801", 1291, 636090, 1227, 1312, 1227], ["20240802", 1243, 260963, 1289, 1289, 1234], ["20240805", 1059, 1051649, 1209, 1239, 1050], ["20240806", 1065, 1220104, 1000, 1125, 1000], ["20240807", 1099, 459001, 1049, 1115, 1049], ["20240808", 1087, 302838, 1088, 1106, 1068], ["20240809", 1106, 283300, 1088, 1125, 1088], ["20240812", 1160, 525547, 1116, 1177, 1108], ["20240813", 1136, 422567, 1160, 1162, 1118], ["20240814", 1158, 281521, 1136, 1175, 1136], ["20240816", 1150, 284093, 1170, 1178, 1139], ["20240819", 1125, 217048, 1160, 1160, 1123], ["20240820", 1135, 233286, 1132, 1160, 1128], ["20240821", 1142, 209690, 1153, 1154, 1120], ["20240822", 1118, 202719, 1159, 1159, 1112], ["20240823", 1107, 251704, 1110, 1125, 1086], ["20240826", 1089, 189529, 1107, 1114, 1082], ["20240827", 1103, 219224, 1078, 1107, 1078], ["20240828", 1082, 239856, 1098, 1120, 1078], ["20240829", 1081, 157664, 1100, 1102, 1065], ["20240830", 1100, 122678, 1081, 1100, 1076], ["20240902", 1071, 207335, 1089, 1110, 1068], ["20240903", 1074, 176076, 1088, 1088, 1060], ["20240904", 1027, 497226, 1057, 1057, 1019], ["20240905", 1019, 175858, 1027, 1040, 1008], ["20240906", 1060, 10818453, 1000, 1214, 1000], ["20240909", 1093, 1815804, 1019, 1127, 1019], ["20240910", 1084, 2128416, 1093, 1178, 1066], ["20240911", 1062, 551505, 1082, 1097, 1062], ["20240912", 1084, 338549, 1073, 1093, 1064], ["20240913", 1071, 155778, 1084, 1094, 1069], ["20240919", 1077, 259975, 1071, 1098, 1060], ["20240920", 1095, 477220, 1078, 1130, 1078], ["20240923", 1110, 1216104, 1105, 1177, 1084], ["20240924", 1132, 343780, 1117, 1132, 1103], ["20240925", 1116, 302326, 1138, 1141, 1110], ["20240926", 1133, 374348, 1116, 1166, 1110], ["20240927", 1157, 714583, 1133, 1161, 1124], ["20240930", 1126, 361377, 1153, 1160, 1123], ["20241002", 1137, 222091, 1124, 1149, 1090], ["20241004", 1129, 154923, 1137, 1146, 1121], ["20241007", 1161, 342334, 1131, 1167, 1131], ["20241008", 1179, 362998, 1157, 1188, 1153], ["20241010", 1169, 251066, 1179, 1204, 1161], ["20241011", 1241, 34512910, 1160, 1399, 1160], ["20241014", 1196, 2470044, 1212, 1224, 1173], ["20241015", 1181, 1203513, 1196, 1208, 1162], ["20241016", 1140, 883438, 1160, 1180, 1140], ["20241017", 1131, 757850, 1140, 1153, 1106], ["20241018", 1111, 395772, 1115, 1140, 1104], ["20241021", 1102, 366330, 1109, 1124, 1082], ["20241022", 1099, 484114, 1090, 1112, 1060], ["20241023", 1097, 214731, 1089, 1118, 1088], ["20241024", 1083, 203607, 1116, 1116, 1080], ["20241025", 1068, 330231, 1075, 1099, 1061], ["20241028", 1081, 292276, 1057, 1083, 1057], ["20241029", 1076, 115574, 1075, 1090, 1060], ["20241030", 1073, 96540, 1095, 1095, 1065], ["20241031", 1065, 332597, 1069, 1083, 1060], ["20241101", 1060, 198122, 1055, 1067, 1047], ["20241104", 1063, 150955, 1060, 1074, 1041], ["20241105", 1065, 102252, 1069, 1071, 1058], ["20241106", 1068, 212591, 1065, 1074, 1054], ["20241107", 1080, 166758, 1067, 1080, 1059], ["20241108", 1083, 264264, 1087, 1102, 1071], ["20241111", 1045, 369412, 1083, 1087, 1035], ["20241112", 1007, 508123, 1034, 1055, 1003], ["20241113", 934, 598907, 1000, 1020, 929], ["20241114", 930, 339018, 934, 988, 901], ["20241115", 963, 229098, 900, 965, 900], ["20241118", 970, 130913, 962, 992, 949], ["20241119", 989, 140485, 970, 991, 964], ["20241120", 985, 173925, 980, 997, 980], ["20241121", 984, 205236, 979, 994, 977], ["20241122", 962, 180065, 978, 989, 956], ["20241125", 970, 165293, 960, 975, 960], ["20241126", 947, 151049, 970, 970, 946], ["20241127", 919, 276513, 947, 971, 917], ["20241128", 922, 199404, 918, 940, 915], ["20241129", 902, 357082, 922, 925, 893], ["20241202", 864, 265900, 888, 904, 864], ["20241203", 840, 506495, 851, 874, 833], ["20241204", 867, 1283189, 811, 893, 811], ["20241205", 812, 950348, 865, 867, 797], ["20241206", 760, 1142034, 810, 817, 730], ["20241209", 730, 1622860, 716, 746, 695], ["20241210", 789, 977712, 730, 791, 727], ["20241211", 864, 1107282, 809, 864, 789], ["20241212", 857, 764738, 865, 876, 834], ["20241213", 880, 676745, 840, 895, 840], ["20241216", 906, 409276, 895, 906, 860], ["20241217", 897, 290298, 906, 906, 883], ["20241218", 901, 1777729, 897, 957, 809], ["20241219", 879, 366738, 888, 897, 815], ["20241220", 865, 257082, 870, 879, 848], ["20241223", 869, 235515, 865, 875, 855], ["20241224", 860, 1003262, 865, 918, 821], ["20241226", 853, 178029, 860, 888, 851], ["20241227", 848, 210714, 857, 868, 840], ["20241230", 859, 161467, 840, 865, 832], ["20250102", 878, 116418, 849, 880, 844], ["20250103", 913, 986551, 883, 960, 878], ["20250106", 927, 364308, 913, 932, 905], ["20250107", 926, 266294, 927, 940, 918], ["20250108", 930, 340755, 920, 935, 912], ["20250109", 930, 270080, 930, 950, 919], ["20250110", 935, 109537, 921, 936, 920], ["20250113", 938, 223668, 923, 940, 919], ["20250114", 921, 190410, 920, 932, 916], ["20250115", 870, 674944, 921, 921, 869], ["20250116", 875, 351466, 875, 890, 868], ["20250117", 849, 377961, 870, 885, 849], ["20250120", 843, 270331, 854, 858, 831], ["20250121", 839, 341912, 834, 864, 821], ["20250122", 831, 131763, 839, 839, 829], ["20250123", 802, 278229, 836, 844, 799], ["20250124", 802, 266991, 800, 825, 798], ["20250131", 782, 380383, 780, 804, 774], ["20250203", 753, 369022, 774, 780, 723], ["20250204", 786, 264586, 754, 810, 754], ["20250205", 788, 107029, 808, 810, 788], ["20250206", 771, 186015, 789, 799, 737], ["20250207", 771, 211100, 770, 787, 762], ["20250210", 790, 140483, 765, 790, 757], ["20250211", 779, 204682, 786, 794, 777], ["20250212", 757, 285788, 777, 787, 750], ["20250213", 760, 146767, 750, 769, 750], ["20250214", 767, 187897, 760, 783, 757], ["20250217", 779, 198821, 768, 788, 768], ["20250218", 802, 316737, 779, 807, 771], ["20250219", 832, 2111922, 823, 892, 818], ["20250220", 806, 397322, 833, 833, 801], ["20250221", 806, 178365, 811, 815, 799], ["20250224", 804, 274893, 790, 811, 784], ["20250225", 788, 204557, 803, 804, 786], ["20250226", 798, 162914, 788, 802, 780], ["20250227", 782, 227521, 792, 805, 776], ["20250228", 753, 438784, 775, 780, 745], ["20250304", 744, 217139, 750, 752, 728], ["20250305", 736, 289505, 745, 752, 730], ["20250306", 727, 513741, 736, 737, 714], ["20250307", 712, 215016, 720, 727, 712], ["20250310", 712, 158027, 704, 719, 702], ["20250311", 705, 425622, 704, 714, 693], ["20250312", 719, 128463, 706, 722, 706], ["20250313", 719, 87414, 723, 726, 716], ["20250314", 716, 97530, 712, 723, 712], ["20250317", 717, 150574, 717, 726, 714], ["20250318", 719, 119868, 710, 720, 710], ["20250319", 710, 182473, 715, 719, 701], ["20250320", 694, 330177, 705, 710, 690], ["20250321", 690, 216259, 694, 695, 674], ["20250324", 695, 124208, 696, 704, 688], ["20250325", 699, 188009, 692, 707, 690], ["20250326", 702, 144949, 706, 708, 699], ["20250327", 696, 112371, 690, 702, 685], ["20250328", 684, 186291, 688, 700, 680], ["20250331", 679, 291162, 667, 703, 659], ["20250401", 707, 351667, 676, 712, 676], ["20250402", 700, 187119, 705, 715, 690], ["20250403", 694, 334436, 697, 697, 677], ["20250404", 681, 217565, 680, 707, 672], ["20250407", 651, 566385, 679, 679, 640], ["20250408", 649, 422300, 653, 671, 644], ["20250409", 636, 530581, 627, 649, 627], ["20250410", 666, 591382, 670, 698, 651], ["20250411", 683, 119865, 660, 685, 656], ["20250414", 703, 168695, 683, 725, 680], ["20250415", 703, 156910, 703, 710, 696], ["20250416", 683, 101629, 699, 707, 683], ["20250417", 689, 127923, 698, 698, 683], ["20250418", 703, 145667, 682, 703, 682], ["20250421", 705, 139572, 698, 716, 696], ["20250422", 709, 192649, 710, 710, 695], ["20250423", 709, 218502, 709, 712, 700], ["20250424", 708, 101557, 716, 716, 702], ["20250425", 709, 132380, 708, 713, 703], ["20250428", 702, 192812, 709, 714, 690], ["20250429", 705, 74939, 702, 710, 700], ["20250430", 699, 124682, 696, 710, 696], ["20250502", 687, 107456, 697, 699, 680], ["20250507", 702, 182611, 687, 702, 679], ["20250508", 694, 96922, 702, 707, 688], ["20250509", 693, 98037, 694, 695, 686], ["20250512", 698, 205732, 693, 699, 689], ["20250513", 699, 99540, 698, 705, 696], ["20250514", 702, 130896, 704, 704, 692], ["20250515", 723, 440636, 702, 727, 696], ["20250516", 728, 325567, 728, 730, 714], ["20250519", 718, 195510, 726, 726, 712], ["20250520", 721, 118657, 718, 725, 708], ["20250521", 727, 141625, 721, 734, 715], ["20250522", 738, 251645, 717, 740, 715], ["20250523", 755, 437446, 739, 771, 730], ["20250526", 773, 291148, 755, 784, 755], ["20250527", 750, 395988, 766, 774, 740], ["20250528", 750, 233578, 754, 763, 730], ["20250529", 749, 190345, 751, 758, 742], ["20250530", 736, 119144, 749, 749, 735], ["20250602", 728, 122612, 739, 745, 727], ["20250604", 742, 181302, 729, 748, 722], ["20250605", 750, 183949, 742, 758, 740], ["20250609", 761, 254681, 750, 777, 750], ["20250610", 792, 683126, 761, 808, 753], ["20250611", 809, 489387, 801, 822, 793], ["20250612", 803, 324217, 808, 822, 795], ["20250613", 780, 501255, 797, 806, 769], ["20250616", 784, 159248, 780, 795, 764], ["20250617", 775, 230772, 782, 786, 765], ["20250618", 788, 264026, 773, 788, 764], ["20250619", 788, 173525, 781, 792, 775], ["20250620", 828, 599927, 789, 828, 776], ["20250623", 835, 626555, 826, 845, 801], ["20250624", 858, 455032, 841, 858, 820], ["20250625", 834, 298698, 858, 858, 827], ["20250626", 835, 131222, 834, 842, 812], ["20250630", 829, 152628, 825, 847, 822], ["20250701", 853, 385082, 829, 859, 825], ["20250702", 885, 739359, 865, 893, 845], ["20250703", 888, 229677, 877, 892, 875], ["20250704", 869, 272728, 884, 884, 863], ["20250707", 905, 398106, 869, 907, 866], ["20250708", 925, 452588, 904, 929, 898], ["20250709", 940, 467831, 923, 946, 918], ["20250710", 954, 556644, 936, 976, 936], ["20250711", 984, 511514, 960, 990, 948], ["20250714", 1000, 690315, 999, 1010, 970], ["20250715", 1050, 955826, 1001, 1063, 991], ["20250716", 1023, 469700, 1050, 1050, 1010], ["20250717", 1026, 304726, 1021, 1058, 1013], ["20250718", 1024, 271694, 1030, 1049, 1014], ["20250721", 1007, 493299, 1024, 1030, 980], ["20250722", 1012, 365492, 1003, 1058, 994], ["20250723", 985, 244936, 1012, 1030, 981], ["20250724", 975, 232990, 986, 1028, 965], ["20250725", 975, 250420, 975, 998, 961], ["20250728", 980, 158300, 975, 989, 961], ["20250729", 993, 145676, 1010, 1010, 961], ["20250730", 994, 175014, 993, 1008, 980], ["20250731", 1001, 284104, 1000, 1031, 985], ["20250801", 1000, 183184, 1000, 1000, 965], ["20250804", 960, 13407416, 999, 1209, 960], ["20250805", 910, 1481450, 933, 963, 907], ["20250806", 921, 713598, 911, 921, 880], ["20250807", 938, 431251, 918, 953, 910], ["20250808", 951, 246094, 921, 960, 921], ["20250811", 938, 196184, 951, 963, 933], ["20250812", 933, 206489, 936, 955, 933], ["20250813", 933, 129210, 952, 952, 918], ["20250814", 915, 190829, 946, 946, 912], ["20250818", 885, 208174, 905, 908, 885], ["20250819", 871, 158109, 885, 892, 862], ["20250820", 853, 280349, 862, 875, 795], ["20250821", 849, 126692, 846, 874, 845], ["20250822", 851, 154628, 849, 875, 833], ["20250825", 862, 239269, 851, 873, 849], ["20250826", 865, 89268, 869, 869, 852], ["20250828", 864, 96481, 864, 889, 855], ["20250829", 861, 115041, 883, 884, 847], ["20250901", 830, 217900, 860, 860, 823], ["20250902", 838, 183209, 831, 845, 824], ["20250903", 819, 149146, 838, 840, 817], ["20250904", 823, 131259, 812, 827, 810], ["20250905", 814, 99608, 829, 829, 813], ["20250908", 803, 197125, 803, 819, 795], ["20250909", 804, 77489, 803, 816, 802], ["20250910", 812, 176233, 805, 824, 803], ["20250911", 818, 141893, 812, 822, 808], ["20250912", 827, 186513, 818, 830, 817], ["20250915", 826, 86193, 819, 827, 819], ["20250916", 824, 132219, 830, 830, 816], ["20250917", 820, 151372, 828, 828, 811], ["20250918", 838, 191777, 830, 840, 821], ["20250919", 835, 66826, 841, 841, 830], ["20250922", 816, 133558, 835, 841, 811], ["20250923", 804, 170979, 809, 819, 801], ["20250924", 794, 207804, 810, 810, 786], ["20250925", 782, 130162, 795, 809, 780], ["20250926", 777, 204369, 773, 781, 759], ["20250929", 793, 102136, 777, 800, 775], ["20250930", 793, 97430, 794, 805, 772], ["20251001", 789, 100698, 785, 795, 770], ["20251002", 792, 110686, 795, 796, 780], ["20251010", 775, 193168, 785, 796, 774], ["20251013", 755, 246183, 745, 789, 744], ["20251014", 760, 173794, 755, 778, 755], ["20251015", 784, 180726, 760, 800, 760], ["20251016", 788, 72163, 796, 796, 781], ["20251017", 775, 299595, 770, 784, 761], ["20251020", 760, 75989, 775, 776, 760], ["20251021", 745, 546440, 762, 787, 725], ["20251022", 731, 150845, 745, 753, 720], ["20251023", 703, 837484, 731, 750, 696], ["20251024", 714, 149530, 710, 717, 703], ["20251027", 730, 238070, 715, 739, 715], ["20251028", 730, 153233, 724, 740, 718], ["20251029", 737, 187072, 730, 770, 723], ["20251030", 700, 274245, 737, 737, 700], ["20251031", 700, 253049, 700, 726, 696], ["20251103", 680, 378704, 702, 720, 675], ["20251104", 681, 343513, 680, 699, 660], ["20251105", 677, 274175, 681, 690, 658], ["20251106", 683, 186225, 677, 689, 671], ["20251107", 683, 562972, 683, 683, 670], ["20251110", 690, 227950, 683, 709, 674], ["20251111", 698, 309011, 690, 702, 688], ["20251112", 720, 144206, 696, 720, 696], ["20251113", 723, 116111, 720, 724, 709], ["20251114", 718, 266346, 725, 727, 710], ["20251117", 722, 59592, 720, 732, 700], ["20251118", 696, 110333, 714, 721, 694], ["20251119", 696, 138096, 707, 707, 680], ["20251120", 702, 65947, 697, 703, 692], ["20251121", 684, 75351, 693, 707, 681], ["20251124", 670, 148843, 684, 699, 665], ["20251125", 670, 225637, 675, 692, 653], ["20251126", 677, 88258, 670, 699, 663], ["20251127", 677, 51225, 678, 690, 668], ["20251128", 681, 50417, 689, 689, 673], ["20251201", 680, 83691, 688, 688, 672], ["20251202", 683, 137667, 675, 694, 671], ["20251203", 687, 98210, 689, 689, 680], ["20251204", 690, 74923, 686, 691, 683], ["20251205", 696, 87359, 690, 699, 681], ["20251208", 722, 246665, 692, 725, 692], ["20251209", 506, 6755065, 506, 552, 506], ["20251210", 441, 8255872, 470, 492, 432], ["20251211", 446, 1895914, 441, 450, 431], ["20251212", 448, 1326908, 444, 452, 440], ["20251215", 448, 713658, 446, 449, 438], ["20251216", 446, 648839, 447, 453, 443], ["20251217", 458, 2100182, 443, 485, 443], ["20251218", 466, 928671, 459, 471, 457], ["20251219", 466, 786465, 465, 474, 456], ["20251222", 470, 589581, 468, 475, 461], ["20251223", 471, 956904, 471, 486, 451], ["20251224", 450, 803536, 471, 478, 450], ["20251226", 445, 704594, 454, 470, 444], ["20251229", 466, 495814, 445, 466, 444], ["20251230", 465, 247309, 466, 469, 455], ["20260102", 463, 351754, 465, 474, 449], ["20260105", 450, 761679, 459, 470, 450], ["20260106", 453, 603993, 454, 463, 449], ["20260107", 443, 462855, 454, 459, 438], ["20260108", 422, 615441, 443, 450, 420], ["20260109", 408, 775432, 415, 422, 407], ["20260112", 409, 653482, 408, 418, 405], ["20260113", 405, 477680, 415, 415, 404], ["20260114", 391, 791222, 401, 407, 387], ["20260115", 398, 2420315, 393, 440, 390], ["20260116", 517, 16302314, 405, 517, 405], ["20260119", 672, 46331332, 554, 672, 536], ["20260120", 873, 17054819, 739, 873, 739], ["20260121", 613, 27980972, 830, 830, 612], ["20260122", 563, 20557433, 617, 700, 562], ["20260123", 590, 12292228, 563, 695, 563], ["20260126", 537, 4026521, 591, 621, 525], ["20260127", 530, 2983455, 536, 536, 505], ["20260128", 527, 2775651, 527, 559, 513], ["20260129", 576, 4714948, 531, 609, 514], ["20260130", 557, 1647304, 576, 605, 550], ["20260202", 570, 2343752, 540, 593, 528], ["20260203", 541, 1721926, 565, 592, 530], ["20260204", 541, 0, 0, 0, 0], ["20260205", 541, 0, 0, 0, 0], ["20260206", 541, 0, 0, 0, 0], ["20260209", 541, 0, 0, 0, 0], ["20260210", 541, 0, 0, 0, 0], ["20260211", 541, 0, 0, 0, 0], ["20260212", 541, 0, 0, 0, 0], ["20260213", 541, 0, 0, 0, 0], ["20260219", 541, 0, 0, 0, 0], ["20260220", 541, 0, 0, 0, 0], ["20260223", 541, 0, 0, 0, 0], ["20260224", 541, 0, 0, 0, 0], ["20260225", 541, 0, 0, 0, 0], ["20260226", 541, 0, 0, 0, 0], ["20260227", 2345, 1649624, 2650, 3445, 2345], ["20260303", 1995, 506511, 2305, 2305, 1993], ["20260304", 1822, 374451, 1947, 1947, 1753], ["20260305", 1966, 256489, 1868, 1994, 1848], ["20260306", 2165, 185449, 2000, 2195, 1901], ["20260309", 1977, 164119, 2110, 2120, 1950], ["20260310", 2050, 75215, 2005, 2090, 1977], ["20260311", 2040, 129724, 2050, 2145, 1999], ["20260312", 2080, 78147, 2000, 2100, 2000], ["20260313", 2010, 56538, 2080, 2080, 1988], ["20260316", 2000, 55635, 2035, 2055, 1965], ["20260317", 2055, 94892, 2000, 2095, 1981], ["20260318", 1998, 98443, 2040, 2055, 1985], ["20260319", 1995, 69123, 1998, 2040, 1960], ["20260320", 1949, 128053, 1968, 2040, 1949], ["20260323", 2050, 194530, 1949, 2080, 1894], ["20260324", 2025, 188853, 2050, 2065, 1943], ["20260325", 2060, 136514, 2025, 2060, 1965], ["20260326", 1992, 99955, 2060, 2060, 1971], ["20260327", 1947, 96954, 1992, 1992, 1922], ["20260330", 1990, 76662, 1947, 2045, 1932], ["20260331", 1943, 46068, 1990, 2000, 1917], ["20260401", 1945, 118400, 1943, 1980, 1822], ["20260402", 1857, 150799, 1945, 1965, 1831], ["20260403", 1833, 166059, 1851, 1892, 1831], ["20260406", 1675, 378135, 1834, 1834, 1674], ["20260407", 1620, 246392, 1675, 1685, 1588], ["20260408", 1666, 180874, 1624, 1684, 1614], ["20260409", 1570, 286392, 1666, 1687, 1541], ["20260410", 2040, 866580, 1611, 2040, 1611], ["20260413", 2040, 2196788, 2290, 2385, 1924], ["20260414", 2070, 710716, 2035, 2150, 1970], ["20260415", 1989, 620771, 2200, 2220, 1974], ["20260416", 2585, 1949904, 2080, 2585, 2065], ["20260417", 2375, 2038889, 2840, 2965, 2265], ["20260420", 2300, 627096, 2395, 2580, 2300], ["20260421", 2235, 455501, 2320, 2465, 2180], ["20260422", 2150, 356384, 2220, 2255, 2120], ["20260423", 2090, 403033, 2190, 2250, 2050], ["20260424", 1789, 9721590, 1720, 1849, 1665], ["20260427", 1775, 1508583, 1799, 1813, 1740], ["20260428", 1938, 3273526, 1792, 1947, 1770], ["20260429", 1884, 1152520, 1936, 1973, 1858], ["20260430", 1894, 839665, 1884, 1979, 1877], ["20260504", 1919, 569776, 1905, 1935, 1890], ["20260506", 1803, 698962, 1930, 1940, 1787], ["20260507", 1776, 393961, 1803, 1835, 1770], ["20260508", 1811, 454867, 1776, 1853, 1727], ["20260511", 1914, 993694, 1811, 1968, 1809], ["20260512", 1910, 2311469, 1914, 2175, 1870], ["20260513", 1909, 608718, 1916, 2025, 1888], ["20260514", 1863, 495641, 1909, 1910, 1811], ["20260515", 1777, 621581, 1834, 1877, 1763], ["20260518", 1713, 477204, 1777, 1779, 1683], ["20260519", 1663, 271205, 1713, 1727, 1661], ["20260520", 1610, 394058, 1654, 1705, 1580], ["20260521", 1537, 584243, 1613, 1685, 1535], ["20260522", 1593, 303171, 1538, 1610, 1538], ["20260526", 1620, 350786, 1607, 1750, 1607], ["20260527", 1522, 572077, 1600, 1608, 1500], ["20260528", 1499, 353902, 1550, 1551, 1451], ["20260529", 1440, 337506, 1499, 1510, 1425], ["20260601", 1347, 453825, 1431, 1435, 1291], ["20260602", 1328, 354351, 1347, 1366, 1224], ["20260604", 1322, 285629, 1328, 1400, 1316], ["20260605", 1271, 275551, 1317, 1349, 1238], ["20260608", 1178, 305927, 1230, 1250, 1175], ["20260609", 1190, 128621, 1182, 1225, 1182], ["20260610", 1180, 128319, 1213, 1213, 1150], ["20260611", 1234, 116563, 1151, 1234, 1125], ["20260612", 1204, 113787, 1235, 1295, 1201], ["20260615", 1192, 250209, 1234, 1258, 1152], ["20260616", 1200, 198249, 1193, 1250, 1165], ["20260617", 1235, 152294, 1230, 1250, 1171], ["20260618", 1178, 192102, 1264, 1264, 1160], ["20260619", 1071, 818356, 1182, 1189, 1013], ["20260622", 941, 435765, 1071, 1081, 930], ["20260623", 912, 592167, 939, 1003, 846], ["20260624", 861, 378752, 895, 935, 837], ["20260625", 810, 281721, 861, 888, 790], ["20260626", 826, 305512, 810, 834, 769], ["20260629", 885, 289261, 826, 891, 818], ["20260630", 858, 114600, 900, 900, 846], ["20260701", 862, 327190, 858, 873, 826], ["20260702", 761, 554811, 845, 852, 730], ["20260703", 909, 2208893, 780, 989, 724], ["20260706", 827, 634765, 927, 927, 819], ["20260707", 834, 252438, 828, 864, 789], ["20260708", 818, 193442, 834, 884, 808], ["20260709", 844, 171496, 838, 868, 778], ["20260710", 867, 101313, 848, 898, 848], ["20260713", 872, 1355682, 883, 1127, 872], ["20260714", 1133, 1797686, 879, 1133, 799], ["20260715", 1142, 7154604, 1371, 1400, 1123], ["20260716", 1064, 1322777, 1120, 1192, 1041], ["20260720", 976, 826056, 1043, 1147, 955], ["20260721", 941, 365749, 996, 1022, 920], ["20260722", 928, 440655, 950, 1017, 928], ["20260723", 999, 481540, 928, 1037, 928], ["20260724", 939, 185921, 998, 998, 918], ["20260727", 892, 366771, 931, 942, 886], ["20260728", 836, 294207, 879, 886, 825], ["20260729", 830, 354573, 840, 898, 755], ["20260730", 849, 163886, 834, 890, 828], ["20260731", 913, 253614, 851, 924, 851], ["20260803", 936, 191330, 893, 956, 893], ["20260804", 961, 305544, 936, 975, 931], ["20260805", 964, 225579, 962, 984, 931], ["20260806", 957, 164074, 964, 987, 923], ["20260807", 999, 245681, 957, 999, 913], ["20260810", 1018, 176871, 990, 1037, 987], ["20260811", 1097, 576248, 1029, 1132, 1019], ["20260812", 1071, 207627, 1098, 1122, 1065], ["20260813", 1052, 218420, 1061, 1086, 1028], ["20260814", 1045, 206376, 1045, 1055, 1016], ["20260818", 1033, 336751, 1067, 1120, 1018], ["20260819", 1038, 123292, 1030, 1039, 956], ["20260820", 1050, 103691, 1035, 1060, 1033], ["20260821", 1019, 102820, 1050, 1055, 991], ["20260824", 998, 95153, 1011, 1040, 997], ["20260825", 1036, 112360, 1027, 1051, 986], ["20260826", 1028, 70479, 1036, 1045, 1010], ["20260827", 1049, 94348, 1045, 1066, 1028], ["20260828", 1078, 138830, 1049, 1088, 1037], ["20260831", 1081, 92874, 1078, 1095, 1055], ["20260901", 1083, 511701, 1100, 1205, 1071], ["20260902", 1083, 116918, 1062, 1104, 1051], ["20260903", 1086, 60249, 1084, 1110, 1062], ["20260904", 1110, 140743, 1114, 1118, 1086], ["20260907", 1157, 352026, 1158, 1192, 1090], ["20260908", 1104, 174067, 1160, 1171, 1091], ["20260909", 1080, 84645, 1095, 1100, 1066], ["20260910", 1079, 201077, 1061, 1109, 1061], ["20260911", 1079, 0, 0, 0, 0], ["20260914", 1079, 0, 0, 0, 0], ["20260915", 1079, 0, 0, 0, 0], ["20260916", 1079, 0, 0, 0, 0], ["20260917", 1079, 0, 0, 0, 0], ["20260918", 1079, 0, 0, 0, 0], ["20260921", 1079, 0, 0, 0, 0], ["20260922", 1079, 0, 0, 0, 0], ["20260923", 1079, 0, 0, 0, 0], ["20260928", 1079, 0, 0, 0, 0], ["20260929", 1079, 0, 0, 0, 0], ["20260930", 1079, 0, 0, 0, 0], ["20261001", 1079, 0, 0, 0, 0], ["20261002", 1079, 0, 0, 0, 0], ["20261006", 1079, 0, 0, 0, 0], ["20261007", 5040, 106812, 5750, 5750, 4950], ["20261008", 4890, 38359, 5040, 5110, 4815], ["20261012", 5070, 34475, 4890, 5190, 4830], ["20261013", 4880, 30261, 5030, 5140, 4690], ["20261014", 4875, 7820, 4950, 5070, 4855], ["20261015", 4655, 25188, 4900, 4960, 4505]], "breaks": [{"date": "20260227", "prev_date": "20260226", "price_ratio": 4.3346, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "4/1"}, {"date": "20261007", "prev_date": "20261006", "price_ratio": 4.671, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "5/1"}], "breaks_checked_from": "20200102", "breaks_note": "상장주식수와 종가가 반대로 크게 바뀌고 시가총액은 이어진 날(액면분할·병합·큰 무상증자 등)입니다. 종가는 수정주가가 아니므로 고저·낙폭·등락률은 마지막 breaks 날짜부터 세세요. breaks_checked_from 이전 구간은 주식수 자료가 없어 판정하지 않았습니다.", "detail_json": "https://aikstockdata.com/data/public/s/050110.json", "page_url": "https://aikstockdata.com/s/050110", "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"}