{"schema_version": "1.0", "@type": "Dataset", "code": "060260", "name_ko": "뉴보텍", "name": "뉴보텍(060260) 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", 1235, 234189, 1220, 1255, 1215], ["20200103", 1235, 192954, 1235, 1250, 1225], ["20200106", 1200, 187780, 1235, 1240, 1190], ["20200107", 1215, 162563, 1200, 1220, 1185], ["20200108", 1165, 389797, 1210, 1220, 1150], ["20200109", 1215, 269378, 1170, 1230, 1170], ["20200110", 1270, 542918, 1225, 1290, 1215], ["20200113", 1305, 2409629, 1370, 1500, 1300], ["20200114", 1345, 506005, 1295, 1355, 1295], ["20200115", 1375, 496072, 1345, 1380, 1315], ["20200116", 1370, 262867, 1360, 1390, 1350], ["20200117", 1375, 158277, 1370, 1390, 1360], ["20200120", 1350, 177419, 1365, 1385, 1350], ["20200121", 1350, 118905, 1350, 1380, 1320], ["20200122", 1365, 104459, 1345, 1390, 1345], ["20200123", 1340, 108309, 1365, 1365, 1330], ["20200128", 1295, 354111, 1295, 1335, 1220], ["20200129", 1345, 147422, 1295, 1350, 1290], ["20200130", 1310, 141318, 1350, 1375, 1295], ["20200131", 1265, 195806, 1310, 1325, 1265], ["20200203", 1270, 219984, 1200, 1280, 1185], ["20200204", 1345, 184016, 1270, 1355, 1270], ["20200205", 1345, 150422, 1345, 1365, 1335], ["20200206", 1325, 113017, 1345, 1365, 1320], ["20200207", 1310, 107210, 1325, 1330, 1300], ["20200210", 1305, 83223, 1310, 1325, 1295], ["20200211", 1300, 66160, 1300, 1320, 1300], ["20200212", 1285, 91814, 1315, 1315, 1270], ["20200213", 1290, 87446, 1300, 1310, 1275], ["20200214", 1265, 78485, 1290, 1290, 1260], ["20200217", 1265, 66467, 1280, 1280, 1255], ["20200218", 1265, 78853, 1265, 1275, 1240], ["20200219", 1245, 130701, 1260, 1265, 1220], ["20200220", 1230, 115562, 1235, 1260, 1220], ["20200221", 1195, 196700, 1260, 1260, 1180], ["20200224", 1120, 281755, 1150, 1190, 1115], ["20200225", 1155, 138194, 1110, 1160, 1100], ["20200226", 1160, 128230, 1155, 1170, 1110], ["20200227", 1145, 95089, 1155, 1195, 1130], ["20200228", 1070, 192193, 1135, 1135, 1055], ["20200302", 1100, 144857, 1050, 1100, 1050], ["20200303", 1110, 92348, 1125, 1145, 1105], ["20200304", 1135, 100306, 1105, 1145, 1095], ["20200305", 1165, 110362, 1175, 1175, 1150], ["20200306", 1165, 81337, 1165, 1175, 1145], ["20200309", 1110, 153539, 1160, 1160, 1100], ["20200310", 1080, 268762, 1100, 1120, 1055], ["20200311", 1040, 211143, 1080, 1105, 1035], ["20200312", 982, 333346, 1060, 1060, 960], ["20200313", 886, 356842, 799, 939, 799], ["20200316", 853, 220487, 892, 956, 850], ["20200317", 841, 262841, 766, 858, 766], ["20200318", 800, 281313, 842, 903, 800], ["20200319", 678, 319050, 780, 830, 678], ["20200320", 715, 229836, 660, 721, 660], ["20200323", 653, 172770, 700, 703, 652], ["20200324", 680, 147716, 660, 689, 660], ["20200325", 740, 248833, 692, 755, 692], ["20200326", 779, 318269, 759, 805, 741], ["20200327", 815, 357957, 806, 836, 779], ["20200330", 828, 259689, 815, 831, 770], ["20200331", 877, 276857, 830, 890, 830], ["20200401", 863, 189758, 869, 894, 851], ["20200402", 872, 131704, 862, 878, 830], ["20200403", 884, 142780, 890, 890, 851], ["20200406", 920, 294343, 888, 920, 879], ["20200407", 941, 152677, 977, 977, 910], ["20200408", 968, 123011, 960, 971, 925], ["20200409", 990, 99201, 968, 1010, 968], ["20200410", 971, 152087, 990, 1010, 955], ["20200413", 968, 157612, 968, 991, 950], ["20200414", 986, 83145, 968, 997, 953], ["20200416", 1280, 5174338, 990, 1280, 990], ["20200417", 1215, 8363223, 1420, 1445, 1160], ["20200420", 1245, 2708533, 1215, 1260, 1185], ["20200421", 1190, 2454250, 1220, 1220, 1115], ["20200422", 1190, 1316198, 1230, 1245, 1150], ["20200423", 1175, 735813, 1165, 1205, 1155], ["20200424", 1130, 727261, 1165, 1180, 1095], ["20200427", 1135, 331702, 1125, 1155, 1125], ["20200428", 1120, 348552, 1150, 1160, 1120], ["20200429", 1175, 540382, 1135, 1175, 1115], ["20200504", 1115, 388824, 1150, 1160, 1115], ["20200506", 1150, 273742, 1120, 1160, 1120], ["20200507", 1170, 345335, 1150, 1175, 1130], ["20200508", 1220, 1540983, 1180, 1235, 1135], ["20200511", 1165, 577502, 1205, 1205, 1165], ["20200512", 1165, 863646, 1170, 1225, 1135], ["20200513", 1165, 369080, 1135, 1170, 1130], ["20200514", 1135, 277088, 1160, 1160, 1130], ["20200515", 1115, 277139, 1135, 1145, 1085], ["20200518", 1135, 482575, 1115, 1180, 1095], ["20200519", 1320, 3540632, 1170, 1320, 1125], ["20200520", 1445, 43249870, 1550, 1715, 1420], ["20200521", 1470, 8875795, 1475, 1505, 1385], ["20200522", 1400, 2372302, 1450, 1450, 1385], ["20200525", 1385, 14349919, 1390, 1525, 1350], ["20200526", 1420, 2009363, 1390, 1430, 1370], ["20200527", 1385, 1174495, 1415, 1420, 1375], ["20200528", 1360, 909319, 1390, 1395, 1330], ["20200529", 1220, 2776134, 1235, 1270, 1185], ["20200601", 1360, 3352215, 1225, 1370, 1225], ["20200602", 1300, 1354704, 1330, 1335, 1275], ["20200603", 1300, 654827, 1335, 1335, 1280], ["20200604", 1305, 631326, 1310, 1315, 1280], ["20200605", 1315, 1696361, 1305, 1375, 1295], ["20200608", 1335, 1164558, 1350, 1370, 1315], ["20200609", 1305, 704640, 1355, 1355, 1295], ["20200610", 1295, 387596, 1305, 1305, 1275], ["20200611", 1300, 312778, 1290, 1305, 1280], ["20200612", 1260, 486374, 1200, 1275, 1200], ["20200615", 1180, 473170, 1260, 1280, 1170], ["20200616", 1260, 1012647, 1200, 1350, 1200], ["20200617", 1235, 252452, 1245, 1260, 1205], ["20200618", 1235, 241255, 1235, 1275, 1225], ["20200619", 1250, 335050, 1235, 1275, 1225], ["20200622", 1215, 231459, 1240, 1255, 1205], ["20200623", 1225, 285318, 1240, 1255, 1205], ["20200624", 1280, 510743, 1230, 1290, 1225], ["20200625", 1305, 948363, 1255, 1305, 1230], ["20200626", 1285, 1442711, 1330, 1365, 1245], ["20200629", 1315, 10993768, 1260, 1475, 1245], ["20200630", 1340, 1980604, 1320, 1390, 1310], ["20200701", 1275, 882556, 1345, 1360, 1270], ["20200702", 1340, 765690, 1280, 1355, 1275], ["20200703", 1335, 1050491, 1350, 1365, 1315], ["20200706", 1320, 617470, 1335, 1355, 1300], ["20200707", 1395, 1853578, 1320, 1395, 1305], ["20200708", 1385, 1772593, 1380, 1425, 1345], ["20200709", 1500, 5080142, 1410, 1520, 1380], ["20200710", 1360, 4617110, 1470, 1490, 1340], ["20200713", 1410, 2045869, 1355, 1410, 1305], ["20200714", 1360, 2967261, 1450, 1450, 1330], ["20200715", 1395, 2641730, 1450, 1475, 1360], ["20200716", 1480, 3266783, 1420, 1480, 1380], ["20200717", 1665, 38556870, 1535, 1850, 1530], ["20200720", 2160, 50583320, 1950, 2160, 1785], ["20200721", 2125, 47755378, 2250, 2545, 2030], ["20200722", 2040, 8315794, 2140, 2140, 1960], ["20200723", 1935, 5212356, 2005, 2010, 1885], ["20200724", 1855, 6347786, 1920, 2015, 1830], ["20200727", 1845, 2569813, 1825, 1875, 1780], ["20200728", 1720, 4743258, 1805, 1865, 1635], ["20200729", 1720, 1698619, 1745, 1760, 1705], ["20200730", 1695, 1009265, 1735, 1745, 1680], ["20200731", 1675, 1069088, 1700, 1710, 1655], ["20200803", 1740, 7178433, 1730, 1855, 1720], ["20200804", 1700, 1403741, 1740, 1740, 1670], ["20200805", 1795, 2187510, 1720, 1815, 1700], ["20200806", 1780, 1123801, 1800, 1810, 1750], ["20200807", 1750, 1514453, 1850, 1850, 1730], ["20200810", 1795, 1359935, 1755, 1815, 1750], ["20200811", 1755, 1151301, 1815, 1820, 1750], ["20200812", 1670, 1082569, 1770, 1770, 1655], ["20200813", 1720, 680199, 1685, 1745, 1680], ["20200814", 1635, 633182, 1720, 1735, 1635], ["20200818", 1515, 1212107, 1630, 1630, 1490], ["20200819", 1605, 716082, 1520, 1615, 1520], ["20200820", 1480, 872352, 1605, 1605, 1455], ["20200821", 1485, 678399, 1545, 1545, 1450], ["20200824", 1560, 515793, 1520, 1570, 1445], ["20200825", 1630, 580697, 1580, 1635, 1565], ["20200826", 1630, 571676, 1650, 1655, 1570], ["20200827", 1540, 705799, 1630, 1630, 1525], ["20200828", 1615, 864390, 1550, 1615, 1540], ["20200831", 1560, 902618, 1650, 1660, 1550], ["20200901", 1610, 589533, 1570, 1615, 1565], ["20200902", 1640, 502236, 1610, 1640, 1595], ["20200903", 1595, 672713, 1660, 1660, 1590], ["20200904", 1615, 560353, 1490, 1620, 1490], ["20200907", 1660, 1464859, 1620, 1685, 1585], ["20200908", 1665, 3832272, 1660, 1780, 1640], ["20200909", 1800, 4388798, 1655, 1820, 1580], ["20200910", 1700, 2168968, 1785, 1785, 1675], ["20200911", 1650, 824396, 1700, 1710, 1635], ["20200914", 1655, 509586, 1650, 1680, 1615], ["20200915", 1600, 1152149, 1650, 1650, 1580], ["20200916", 1605, 567025, 1605, 1615, 1560], ["20200917", 1560, 504473, 1600, 1605, 1535], ["20200918", 1515, 447789, 1540, 1560, 1500], ["20200921", 1500, 497054, 1505, 1565, 1485], ["20200922", 1450, 494609, 1485, 1500, 1425], ["20200923", 1435, 283783, 1470, 1485, 1410], ["20200924", 1360, 417341, 1425, 1430, 1345], ["20200925", 1375, 162113, 1370, 1415, 1365], ["20200928", 1445, 296460, 1445, 1485, 1400], ["20200929", 1450, 172907, 1450, 1455, 1400], ["20201005", 1515, 357562, 1450, 1520, 1415], ["20201006", 1485, 220131, 1515, 1530, 1480], ["20201007", 1505, 248265, 1485, 1505, 1475], ["20201008", 1520, 327693, 1505, 1530, 1490], ["20201012", 1525, 193228, 1520, 1530, 1490], ["20201013", 1505, 172809, 1525, 1530, 1495], ["20201014", 1525, 423598, 1505, 1560, 1500], ["20201015", 1440, 405732, 1535, 1535, 1430], ["20201016", 1400, 305739, 1440, 1460, 1360], ["20201019", 1375, 152986, 1390, 1405, 1365], ["20201020", 1420, 674851, 1375, 1510, 1375], ["20201021", 1560, 5098419, 1430, 1615, 1410], ["20201022", 1535, 876478, 1550, 1575, 1505], ["20201023", 1520, 516969, 1555, 1560, 1515], ["20201026", 1470, 378805, 1520, 1530, 1450], ["20201027", 1470, 325353, 1465, 1530, 1440], ["20201028", 1510, 172622, 1470, 1515, 1470], ["20201029", 1485, 141759, 1470, 1505, 1460], ["20201030", 1415, 309706, 1495, 1500, 1400], ["20201102", 1430, 122217, 1440, 1440, 1405], ["20201103", 1425, 194670, 1435, 1465, 1410], ["20201104", 1425, 122718, 1430, 1450, 1415], ["20201105", 1460, 156809, 1430, 1460, 1420], ["20201106", 1430, 178145, 1465, 1480, 1430], ["20201109", 1475, 319317, 1450, 1490, 1430], ["20201110", 1490, 267096, 1475, 1510, 1460], ["20201111", 1490, 221875, 1490, 1495, 1465], ["20201112", 1500, 201759, 1490, 1505, 1475], ["20201113", 1490, 201217, 1485, 1510, 1470], ["20201116", 1520, 996150, 1495, 1575, 1475], ["20201117", 1500, 223889, 1525, 1540, 1485], ["20201118", 1500, 161753, 1500, 1510, 1480], ["20201119", 1480, 255208, 1495, 1495, 1465], ["20201120", 1470, 239738, 1490, 1500, 1455], ["20201123", 1470, 276200, 1470, 1485, 1455], ["20201124", 1570, 1769084, 1480, 1570, 1470], ["20201125", 1605, 26509277, 1800, 1930, 1590], ["20201126", 1570, 2519182, 1570, 1585, 1505], ["20201127", 1720, 13160824, 1570, 1810, 1570], ["20201130", 1605, 2030045, 1680, 1685, 1605], ["20201201", 1630, 2821508, 1635, 1795, 1580], ["20201202", 1630, 999666, 1620, 1665, 1605], ["20201203", 1660, 1005275, 1650, 1685, 1625], ["20201204", 1625, 732046, 1670, 1670, 1605], ["20201207", 1590, 445368, 1630, 1630, 1585], ["20201208", 1620, 737674, 1595, 1665, 1585], ["20201209", 1655, 1089992, 1635, 1675, 1600], ["20201210", 1620, 490000, 1640, 1640, 1605], ["20201211", 1620, 418453, 1620, 1640, 1600], ["20201214", 1620, 853077, 1615, 1655, 1585], ["20201215", 1725, 7976413, 1625, 1785, 1625], ["20201216", 1780, 4556206, 1730, 1790, 1685], ["20201217", 1915, 12349845, 1855, 1955, 1780], ["20201218", 1735, 6911793, 1845, 1915, 1715], ["20201221", 1630, 1963108, 1715, 1725, 1630], ["20201222", 1575, 997417, 1625, 1655, 1560], ["20201223", 1510, 1000749, 1580, 1600, 1495], ["20201224", 1510, 534225, 1505, 1540, 1470], ["20201228", 1455, 550060, 1510, 1545, 1450], ["20201229", 1495, 309646, 1450, 1515, 1450], ["20201230", 1515, 417496, 1495, 1530, 1475], ["20210104", 1560, 734966, 1540, 1590, 1500], ["20210105", 1535, 458912, 1560, 1585, 1525], ["20210106", 1540, 430537, 1545, 1560, 1530], ["20210107", 1555, 850705, 1500, 1590, 1500], ["20210108", 1710, 6464710, 1605, 1745, 1600], ["20210111", 1565, 1993398, 1665, 1685, 1530], ["20210112", 1560, 540334, 1570, 1580, 1500], ["20210113", 1570, 669808, 1560, 1610, 1550], ["20210114", 1555, 334763, 1540, 1575, 1540], ["20210115", 1530, 402947, 1560, 1560, 1525], ["20210118", 1510, 581007, 1530, 1555, 1495], ["20210119", 1560, 2574421, 1595, 1635, 1525], ["20210120", 1550, 868529, 1580, 1625, 1520], ["20210121", 1565, 389901, 1580, 1580, 1540], ["20210122", 1565, 343580, 1565, 1585, 1545], ["20210125", 1560, 305280, 1580, 1580, 1545], ["20210126", 1520, 485038, 1560, 1570, 1520], ["20210127", 1520, 258065, 1525, 1530, 1510], ["20210128", 1470, 523272, 1515, 1515, 1460], ["20210129", 1415, 598282, 1480, 1480, 1385], ["20210201", 1420, 356484, 1415, 1450, 1400], ["20210202", 1440, 161841, 1435, 1470, 1425], ["20210203", 1450, 158259, 1455, 1495, 1440], ["20210204", 1440, 218789, 1470, 1470, 1430], ["20210205", 1440, 129966, 1445, 1460, 1425], ["20210208", 1430, 165058, 1435, 1455, 1420], ["20210209", 1410, 175053, 1425, 1440, 1410], ["20210210", 1415, 104335, 1410, 1425, 1410], ["20210215", 1435, 123357, 1405, 1440, 1405], ["20210216", 1445, 254166, 1440, 1465, 1430], ["20210217", 1450, 253958, 1450, 1460, 1430], ["20210218", 1445, 198048, 1450, 1460, 1415], ["20210219", 1415, 464924, 1435, 1440, 1400], ["20210222", 1425, 199131, 1410, 1440, 1410], ["20210223", 1460, 886360, 1425, 1515, 1400], ["20210224", 1405, 436532, 1470, 1470, 1400], ["20210225", 1410, 218215, 1415, 1430, 1395], ["20210226", 1375, 210665, 1365, 1390, 1355], ["20210302", 1390, 123040, 1380, 1405, 1370], ["20210303", 1395, 106575, 1395, 1400, 1385], ["20210304", 1390, 154758, 1400, 1415, 1380], ["20210305", 1405, 135361, 1390, 1405, 1375], ["20210308", 1385, 127144, 1400, 1415, 1380], ["20210309", 1380, 259848, 1390, 1390, 1335], ["20210310", 1345, 102060, 1375, 1385, 1340], ["20210311", 1350, 97792, 1345, 1365, 1345], ["20210312", 1380, 187373, 1360, 1400, 1360], ["20210315", 1385, 65317, 1385, 1395, 1370], ["20210316", 1400, 131261, 1385, 1405, 1385], ["20210317", 1395, 98783, 1400, 1400, 1380], ["20210318", 1410, 108363, 1410, 1425, 1400], ["20210319", 1425, 189629, 1410, 1455, 1385], ["20210322", 1435, 166732, 1425, 1450, 1415], ["20210323", 1410, 100626, 1440, 1440, 1400], ["20210324", 1395, 169434, 1405, 1405, 1350], ["20210325", 1395, 54027, 1380, 1400, 1375], ["20210326", 1400, 58994, 1410, 1410, 1390], ["20210329", 1415, 116795, 1400, 1420, 1400], ["20210330", 1430, 207747, 1410, 1435, 1410], ["20210331", 1490, 1381070, 1435, 1515, 1425], ["20210401", 1455, 428692, 1465, 1480, 1440], ["20210402", 1450, 175518, 1460, 1470, 1435], ["20210405", 1450, 159067, 1460, 1460, 1430], ["20210406", 1470, 252066, 1465, 1485, 1445], ["20210407", 1480, 241248, 1470, 1490, 1455], ["20210408", 1510, 714567, 1475, 1540, 1470], ["20210409", 1535, 532511, 1520, 1550, 1500], ["20210412", 1545, 317051, 1540, 1545, 1510], ["20210413", 1525, 403224, 1545, 1560, 1515], ["20210414", 1545, 279277, 1545, 1555, 1520], ["20210415", 1570, 537132, 1560, 1585, 1540], ["20210416", 1530, 366645, 1585, 1585, 1525], ["20210419", 1515, 262357, 1520, 1540, 1505], ["20210420", 1540, 132574, 1530, 1545, 1510], ["20210421", 1525, 178739, 1535, 1545, 1510], ["20210422", 1530, 216720, 1525, 1545, 1515], ["20210423", 1570, 540949, 1540, 1580, 1515], ["20210426", 1580, 347505, 1575, 1580, 1550], ["20210427", 1570, 203836, 1570, 1575, 1550], ["20210428", 1550, 379329, 1560, 1560, 1525], ["20210429", 1560, 359032, 1550, 1570, 1515], ["20210430", 1525, 196716, 1560, 1560, 1505], ["20210503", 1550, 593635, 1525, 1580, 1490], ["20210504", 1550, 303516, 1550, 1575, 1490], ["20210506", 1570, 390894, 1550, 1580, 1550], ["20210507", 1580, 601178, 1580, 1615, 1570], ["20210510", 1625, 548306, 1585, 1625, 1580], ["20210511", 1625, 428196, 1625, 1630, 1600], ["20210512", 1610, 395673, 1620, 1625, 1565], ["20210513", 1570, 171932, 1565, 1600, 1560], ["20210514", 1560, 168005, 1565, 1580, 1545], ["20210517", 1555, 160844, 1570, 1590, 1545], ["20210518", 1530, 257702, 1545, 1555, 1520], ["20210520", 1515, 167930, 1530, 1545, 1495], ["20210521", 1485, 271209, 1515, 1520, 1470], ["20210524", 1465, 231799, 1470, 1505, 1440], ["20210525", 1470, 101836, 1460, 1485, 1455], ["20210526", 1470, 102224, 1485, 1490, 1460], ["20210527", 1480, 104642, 1470, 1485, 1460], ["20210528", 1535, 226241, 1485, 1550, 1470], ["20210531", 1540, 252053, 1535, 1560, 1520], ["20210601", 1535, 97363, 1545, 1545, 1525], ["20210602", 1580, 431761, 1535, 1595, 1530], ["20210603", 1590, 178799, 1585, 1590, 1560], ["20210604", 1570, 168706, 1590, 1590, 1560], ["20210607", 1570, 297957, 1570, 1575, 1535], ["20210608", 1610, 363284, 1575, 1610, 1570], ["20210609", 1585, 345300, 1600, 1610, 1570], ["20210610", 1575, 188791, 1575, 1600, 1565], ["20210611", 1580, 159218, 1575, 1595, 1560], ["20210614", 1560, 170033, 1580, 1590, 1560], ["20210615", 1585, 152675, 1575, 1590, 1560], ["20210616", 1605, 378065, 1580, 1620, 1575], ["20210617", 1595, 173278, 1615, 1615, 1590], ["20210618", 1585, 252226, 1595, 1605, 1580], ["20210621", 1580, 203969, 1585, 1595, 1565], ["20210622", 1575, 163688, 1580, 1585, 1560], ["20210623", 1555, 166861, 1585, 1590, 1555], ["20210624", 1535, 222425, 1555, 1560, 1530], ["20210625", 1560, 228940, 1540, 1565, 1530], ["20210628", 1570, 171265, 1565, 1600, 1550], ["20210629", 1555, 197031, 1570, 1585, 1545], ["20210630", 1600, 525302, 1550, 1625, 1550], ["20210701", 1685, 2508373, 1615, 1700, 1595], ["20210702", 1695, 2402310, 1690, 1765, 1670], ["20210705", 1705, 768007, 1695, 1740, 1670], ["20210706", 1725, 1381611, 1735, 1760, 1700], ["20210707", 1685, 850653, 1745, 1745, 1675], ["20210708", 1635, 1083784, 1685, 1700, 1615], ["20210709", 1620, 701233, 1630, 1630, 1580], ["20210712", 1670, 696863, 1630, 1720, 1630], ["20210713", 1665, 958310, 1740, 1760, 1645], ["20210714", 1635, 399234, 1660, 1660, 1610], ["20210715", 1660, 245541, 1630, 1680, 1615], ["20210716", 1610, 407990, 1660, 1665, 1600], ["20210719", 1635, 245515, 1595, 1640, 1590], ["20210720", 1610, 161856, 1610, 1630, 1600], ["20210721", 1570, 385968, 1610, 1625, 1570], ["20210722", 1650, 729051, 1575, 1680, 1575], ["20210723", 1660, 413555, 1665, 1690, 1640], ["20210726", 1620, 292022, 1665, 1710, 1605], ["20210727", 1690, 827324, 1605, 1695, 1600], ["20210728", 1615, 2165350, 1660, 1780, 1605], ["20210729", 1600, 459550, 1620, 1635, 1590], ["20210730", 1525, 1134219, 1605, 1605, 1520], ["20210802", 1485, 1323292, 1525, 1535, 1430], ["20210803", 1475, 385869, 1480, 1485, 1455], ["20210804", 1480, 251946, 1465, 1490, 1455], ["20210805", 1495, 213018, 1480, 1495, 1465], ["20210806", 1495, 382165, 1490, 1495, 1465], ["20210809", 1495, 505125, 1505, 1545, 1495], ["20210810", 1510, 269054, 1495, 1520, 1490], ["20210811", 1510, 188493, 1510, 1520, 1490], ["20210812", 1500, 234803, 1515, 1520, 1480], ["20210813", 1485, 313134, 1500, 1500, 1455], ["20210817", 1415, 337436, 1470, 1490, 1415], ["20210818", 1490, 393396, 1415, 1525, 1415], ["20210819", 1420, 293527, 1480, 1490, 1405], ["20210820", 1390, 360630, 1420, 1440, 1365], ["20210823", 1435, 236987, 1460, 1480, 1370], ["20210824", 1450, 417504, 1440, 1455, 1400], ["20210825", 1450, 126323, 1455, 1455, 1425], ["20210826", 1435, 119065, 1455, 1460, 1430], ["20210827", 1420, 156365, 1435, 1435, 1395], ["20210830", 1455, 196773, 1420, 1475, 1420], ["20210831", 1450, 518938, 1455, 1520, 1435], ["20210901", 1470, 139787, 1450, 1475, 1440], ["20210902", 1460, 68682, 1465, 1470, 1450], ["20210903", 1460, 101519, 1475, 1475, 1435], ["20210906", 1460, 108525, 1460, 1465, 1440], ["20210907", 1445, 98158, 1450, 1465, 1435], ["20210908", 1410, 222019, 1445, 1450, 1410], ["20210909", 1420, 130478, 1410, 1440, 1410], ["20210910", 1405, 140726, 1420, 1435, 1390], ["20210913", 1460, 2189244, 1405, 1545, 1380], ["20210914", 1485, 543096, 1425, 1510, 1425], ["20210915", 1465, 223109, 1485, 1485, 1430], ["20210916", 1430, 123788, 1460, 1465, 1425], ["20210917", 1430, 115103, 1430, 1435, 1410], ["20210923", 1420, 114303, 1415, 1435, 1405], ["20210924", 1420, 129126, 1415, 1435, 1410], ["20210927", 1440, 161095, 1420, 1440, 1400], ["20210928", 1420, 99618, 1440, 1440, 1405], ["20210929", 1380, 125018, 1415, 1415, 1370], ["20210930", 1395, 162623, 1375, 1400, 1360], ["20211001", 1350, 136131, 1395, 1395, 1335], ["20211005", 1265, 328843, 1355, 1355, 1255], ["20211006", 1205, 284921, 1295, 1340, 1200], ["20211007", 1230, 127005, 1200, 1245, 1200], ["20211008", 1255, 66680, 1235, 1270, 1235], ["20211012", 1235, 83296, 1260, 1260, 1220], ["20211013", 1240, 134131, 1235, 1260, 1210], ["20211014", 1260, 89551, 1260, 1265, 1240], ["20211015", 1285, 185692, 1265, 1295, 1250], ["20211018", 1285, 114282, 1295, 1305, 1265], ["20211019", 1300, 141193, 1295, 1320, 1290], ["20211020", 1295, 60657, 1335, 1335, 1290], ["20211021", 1290, 54393, 1295, 1335, 1285], ["20211022", 1300, 57208, 1290, 1305, 1270], ["20211025", 1290, 41492, 1300, 1305, 1280], ["20211026", 1290, 56521, 1285, 1305, 1275], ["20211027", 1295, 45449, 1290, 1310, 1280], ["20211028", 1290, 37439, 1295, 1305, 1280], ["20211029", 1260, 76750, 1290, 1295, 1260], ["20211101", 1265, 89387, 1255, 1285, 1255], ["20211102", 1280, 76298, 1300, 1300, 1260], ["20211103", 1245, 153119, 1275, 1295, 1235], ["20211104", 1250, 105893, 1245, 1255, 1230], ["20211105", 1220, 90740, 1250, 1250, 1215], ["20211108", 1325, 1535638, 1205, 1430, 1200], ["20211109", 1335, 321536, 1370, 1400, 1310], ["20211110", 1290, 136540, 1335, 1335, 1275], ["20211111", 1250, 105160, 1260, 1290, 1240], ["20211112", 1260, 135580, 1240, 1295, 1240], ["20211115", 1290, 50886, 1310, 1310, 1265], ["20211116", 1275, 55665, 1290, 1295, 1270], ["20211117", 1270, 61465, 1275, 1280, 1240], ["20211118", 1225, 149741, 1270, 1270, 1220], ["20211119", 1225, 100839, 1240, 1280, 1225], ["20211122", 1240, 71230, 1240, 1250, 1225], ["20211123", 1235, 61377, 1285, 1285, 1235], ["20211124", 1265, 116706, 1235, 1310, 1230], ["20211125", 1240, 89082, 1270, 1275, 1230], ["20211126", 1210, 89703, 1240, 1255, 1210], ["20211129", 1170, 167028, 1135, 1215, 1120], ["20211130", 1140, 316088, 1165, 1205, 1095], ["20211201", 1130, 126447, 1140, 1140, 1105], ["20211202", 1155, 56748, 1130, 1160, 1100], ["20211203", 1160, 56066, 1160, 1175, 1140], ["20211206", 1155, 110708, 1180, 1180, 1150], ["20211207", 1165, 52910, 1160, 1180, 1160], ["20211208", 1165, 74452, 1170, 1185, 1160], ["20211209", 1180, 37968, 1165, 1190, 1165], ["20211210", 1175, 52127, 1185, 1195, 1170], ["20211213", 1180, 42212, 1180, 1195, 1170], ["20211214", 1200, 62453, 1180, 1210, 1165], ["20211215", 1185, 37288, 1190, 1200, 1175], ["20211216", 1180, 50539, 1190, 1220, 1180], ["20211217", 1155, 63687, 1180, 1195, 1155], ["20211220", 1120, 238877, 1155, 1170, 1115], ["20211221", 1195, 1119669, 1120, 1370, 1115], ["20211222", 1220, 219870, 1210, 1245, 1195], ["20211223", 1220, 86567, 1220, 1230, 1200], ["20211224", 1205, 118822, 1225, 1230, 1190], ["20211227", 1210, 72073, 1200, 1210, 1180], ["20211228", 1200, 44058, 1210, 1210, 1190], ["20211229", 1215, 39073, 1200, 1215, 1190], ["20211230", 1220, 49049, 1215, 1225, 1195], ["20220103", 1295, 1930883, 1235, 1420, 1225], ["20220104", 1330, 298244, 1315, 1330, 1290], ["20220105", 1330, 149328, 1330, 1345, 1310], ["20220106", 1345, 270468, 1310, 1365, 1300], ["20220107", 1335, 100624, 1345, 1345, 1315], ["20220110", 1325, 76632, 1350, 1350, 1310], ["20220111", 1285, 89788, 1325, 1325, 1285], ["20220112", 1310, 68995, 1280, 1310, 1280], ["20220113", 1295, 96559, 1310, 1325, 1250], ["20220114", 1290, 62537, 1310, 1310, 1270], ["20220117", 1270, 74631, 1290, 1290, 1250], ["20220118", 1245, 84590, 1270, 1285, 1235], ["20220119", 1235, 62834, 1245, 1245, 1210], ["20220120", 1230, 32623, 1235, 1250, 1215], ["20220121", 1245, 53012, 1235, 1250, 1230], ["20220124", 1245, 464739, 1245, 1360, 1215], ["20220125", 1175, 248780, 1225, 1280, 1165], ["20220126", 1185, 162854, 1175, 1205, 1165], ["20220127", 1115, 177168, 1185, 1195, 1115], ["20220128", 1125, 86343, 1120, 1165, 1115], ["20220203", 1165, 74176, 1170, 1170, 1135], ["20220204", 1170, 88346, 1160, 1175, 1155], ["20220207", 1185, 74070, 1170, 1195, 1160], ["20220208", 1175, 57738, 1185, 1200, 1160], ["20220209", 1220, 229478, 1175, 1265, 1165], ["20220210", 1195, 62135, 1220, 1235, 1170], ["20220211", 1165, 52050, 1185, 1185, 1150], ["20220214", 1115, 71394, 1150, 1150, 1115], ["20220215", 1125, 70093, 1115, 1125, 1090], ["20220216", 1150, 33081, 1120, 1175, 1120], ["20220217", 1150, 234521, 1150, 1200, 1125], ["20220218", 1130, 111316, 1130, 1175, 1110], ["20220221", 1130, 55712, 1120, 1150, 1110], ["20220222", 1095, 155056, 1130, 1130, 1085], ["20220223", 1105, 40255, 1095, 1105, 1095], ["20220224", 1085, 108081, 1105, 1110, 1060], ["20220225", 1095, 100783, 1080, 1095, 1075], ["20220228", 1100, 43819, 1105, 1105, 1075], ["20220302", 1115, 44046, 1105, 1115, 1095], ["20220303", 1115, 131557, 1125, 1135, 1115], ["20220304", 1125, 71513, 1115, 1135, 1105], ["20220307", 1090, 53901, 1115, 1125, 1090], ["20220308", 1075, 57340, 1080, 1090, 1065], ["20220310", 1080, 47192, 1080, 1095, 1075], ["20220311", 1115, 68437, 1085, 1120, 1075], ["20220314", 1105, 54040, 1120, 1120, 1095], ["20220315", 1095, 39241, 1105, 1110, 1085], ["20220316", 1130, 152126, 1100, 1140, 1095], ["20220317", 1135, 93794, 1140, 1160, 1120], ["20220318", 1135, 40594, 1135, 1145, 1125], ["20220321", 1155, 89745, 1135, 1155, 1120], ["20220322", 1125, 73726, 1155, 1160, 1125], ["20220323", 1100, 202220, 1120, 1120, 1090], ["20220324", 1130, 89254, 1100, 1130, 1095], ["20220325", 1135, 49236, 1130, 1150, 1130], ["20220328", 1140, 61687, 1135, 1160, 1125], ["20220329", 1175, 268193, 1140, 1180, 1130], ["20220330", 1160, 38562, 1175, 1190, 1150], ["20220331", 1170, 41310, 1160, 1170, 1145], ["20220401", 1180, 103886, 1165, 1180, 1160], ["20220404", 1530, 7817113, 1190, 1530, 1170], ["20220405", 1455, 10717739, 1595, 1600, 1360], ["20220406", 1440, 7275142, 1590, 1620, 1420], ["20220407", 1335, 3370970, 1450, 1525, 1285], ["20220408", 1305, 566753, 1330, 1330, 1290], ["20220411", 1320, 475658, 1295, 1330, 1285], ["20220412", 1295, 524382, 1310, 1345, 1255], ["20220413", 1300, 284531, 1280, 1315, 1260], ["20220414", 1295, 400075, 1315, 1315, 1255], ["20220415", 1225, 1317769, 1230, 1255, 1190], ["20220418", 1225, 578412, 1200, 1225, 1175], ["20220419", 1200, 542241, 1210, 1225, 1180], ["20220420", 1215, 549103, 1200, 1220, 1185], ["20220421", 1220, 582565, 1215, 1225, 1205], ["20220422", 1205, 535056, 1215, 1220, 1190], ["20220425", 1165, 564070, 1185, 1190, 1150], ["20220426", 1185, 282481, 1165, 1190, 1155], ["20220427", 1175, 254223, 1150, 1175, 1125], ["20220428", 1220, 916272, 1175, 1220, 1155], ["20220429", 1260, 6532765, 1400, 1425, 1245], ["20220502", 1265, 662118, 1250, 1305, 1250], ["20220503", 1265, 856970, 1265, 1325, 1250], ["20220504", 1275, 553538, 1270, 1290, 1265], ["20220506", 1260, 299159, 1250, 1275, 1245], ["20220509", 1235, 325840, 1250, 1255, 1215], ["20220510", 1270, 579387, 1215, 1295, 1175], ["20220511", 1280, 595465, 1260, 1315, 1240], ["20220512", 1215, 376878, 1275, 1275, 1185], ["20220513", 1170, 630680, 1210, 1225, 1135], ["20220516", 1200, 177697, 1180, 1210, 1180], ["20220517", 1205, 100023, 1200, 1230, 1195], ["20220518", 1200, 264642, 1205, 1240, 1180], ["20220519", 1175, 253059, 1155, 1195, 1155], ["20220520", 1190, 223304, 1175, 1200, 1165], ["20220523", 1220, 657270, 1200, 1290, 1160], ["20220524", 1185, 219346, 1220, 1235, 1180], ["20220525", 1190, 155361, 1185, 1205, 1165], ["20220526", 1190, 108078, 1190, 1215, 1185], ["20220527", 1195, 144760, 1190, 1200, 1180], ["20220530", 1240, 264795, 1200, 1250, 1180], ["20220531", 1235, 229560, 1240, 1240, 1210], ["20220602", 1240, 268504, 1235, 1255, 1210], ["20220603", 1285, 2453878, 1255, 1350, 1230], ["20220607", 1300, 8060689, 1285, 1480, 1240], ["20220608", 1365, 3913589, 1305, 1390, 1295], ["20220609", 1285, 1104064, 1330, 1335, 1280], ["20220610", 1250, 533218, 1280, 1285, 1235], ["20220613", 1170, 708982, 1230, 1230, 1160], ["20220614", 1170, 467785, 1130, 1190, 1125], ["20220615", 1115, 503929, 1140, 1170, 1095], ["20220616", 1070, 681051, 1125, 1155, 1065], ["20220617", 1070, 378869, 1040, 1080, 1020], ["20220620", 1010, 604891, 1095, 1100, 985], ["20220621", 1010, 247680, 1010, 1045, 996], ["20220622", 950, 728027, 1025, 1025, 927], ["20220623", 897, 503999, 935, 945, 885], ["20220624", 921, 228829, 880, 929, 880], ["20220627", 997, 321138, 933, 1015, 933], ["20220628", 1015, 281646, 999, 1050, 991], ["20220629", 1000, 162137, 986, 1005, 964], ["20220630", 1020, 526547, 1000, 1065, 994], ["20220701", 982, 315791, 1020, 1030, 981], ["20220704", 941, 169266, 960, 996, 938], ["20220705", 1220, 3234216, 999, 1220, 998], ["20220706", 1115, 6721025, 1220, 1280, 1095], ["20220707", 1115, 1336657, 1090, 1125, 1075], ["20220708", 1120, 881382, 1115, 1130, 1085], ["20220711", 1095, 1611731, 1120, 1160, 1060], ["20220712", 1055, 488149, 1085, 1085, 1035], ["20220713", 1070, 1109027, 1065, 1130, 1040], ["20220714", 1045, 350179, 1070, 1095, 1045], ["20220715", 1010, 504398, 1045, 1055, 1000], ["20220718", 1035, 222027, 1015, 1040, 1000], ["20220719", 1055, 453526, 1030, 1065, 1000], ["20220720", 1050, 226004, 1070, 1070, 1045], ["20220721", 1065, 198781, 1050, 1065, 1045], ["20220722", 1075, 1083791, 1055, 1085, 1055], ["20220725", 1085, 1852939, 1150, 1155, 1075], ["20220726", 1060, 408960, 1095, 1095, 1040], ["20220727", 1045, 281722, 1055, 1055, 1035], ["20220728", 1045, 300995, 1045, 1085, 1045], ["20220729", 1070, 958179, 1060, 1145, 1050], ["20220801", 1125, 3114289, 1080, 1190, 1070], ["20220802", 1110, 664347, 1100, 1125, 1085], ["20220803", 1105, 355148, 1100, 1120, 1090], ["20220804", 1105, 233025, 1105, 1125, 1100], ["20220805", 1090, 171713, 1120, 1120, 1085], ["20220808", 1090, 260601, 1095, 1105, 1060], ["20220809", 1300, 22046726, 1365, 1400, 1210], ["20220810", 1270, 6473189, 1270, 1345, 1220], ["20220811", 1265, 13384474, 1300, 1445, 1250], ["20220812", 1275, 2942197, 1270, 1300, 1215], ["20220816", 1200, 1565667, 1230, 1245, 1200], ["20220817", 1150, 958649, 1195, 1195, 1135], ["20220818", 1140, 452189, 1135, 1145, 1120], ["20220819", 1110, 472207, 1130, 1130, 1100], ["20220822", 1060, 500487, 1090, 1095, 1055], ["20220823", 1040, 444184, 1030, 1075, 1030], ["20220824", 1045, 262809, 1060, 1070, 1040], ["20220825", 1060, 191131, 1045, 1075, 1030], ["20220826", 1055, 352862, 1070, 1080, 1050], ["20220829", 1015, 292942, 1035, 1035, 1015], ["20220830", 1030, 479743, 1015, 1060, 1005], ["20220831", 1020, 257407, 1035, 1040, 1020], ["20220901", 1095, 1660311, 1030, 1125, 1030], ["20220902", 1240, 5147206, 1145, 1250, 1105], ["20220905", 1205, 3304292, 1275, 1280, 1160], ["20220906", 1055, 1916404, 1120, 1125, 1045], ["20220907", 1050, 532096, 1070, 1075, 1045], ["20220908", 1065, 278950, 1050, 1080, 1045], ["20220913", 1075, 327288, 1070, 1085, 1055], ["20220914", 1070, 220465, 1045, 1080, 1035], ["20220915", 1065, 195145, 1075, 1090, 1060], ["20220916", 1040, 319345, 1050, 1065, 1035], ["20220919", 1025, 405960, 1050, 1075, 1020], ["20220920", 1045, 872477, 1025, 1125, 1020], ["20220921", 1035, 366948, 1045, 1100, 1025], ["20220922", 1015, 196124, 1025, 1025, 1000], ["20220923", 978, 331264, 1015, 1030, 969], ["20220926", 889, 548724, 925, 950, 889], ["20220927", 886, 234586, 888, 909, 860], ["20220928", 835, 318923, 886, 901, 828], ["20220929", 842, 100977, 851, 867, 840], ["20220930", 853, 147170, 834, 857, 796], ["20221004", 869, 340895, 903, 938, 853], ["20221005", 847, 126408, 878, 879, 840], ["20221006", 874, 90798, 866, 876, 851], ["20221007", 880, 52564, 889, 889, 860], ["20221011", 832, 84170, 852, 854, 820], ["20221012", 829, 93538, 832, 858, 812], ["20221013", 806, 51938, 820, 850, 801], ["20221014", 828, 123759, 827, 834, 773], ["20221017", 824, 54117, 828, 828, 796], ["20221018", 834, 111062, 820, 842, 811], ["20221019", 833, 49724, 834, 847, 826], ["20221020", 831, 110404, 840, 849, 828], ["20221021", 810, 85761, 831, 848, 810], ["20221024", 819, 44640, 831, 832, 810], ["20221025", 816, 51470, 819, 830, 810], ["20221026", 802, 100676, 817, 823, 798], ["20221027", 801, 70438, 802, 816, 796], ["20221028", 767, 124070, 804, 806, 767], ["20221031", 773, 162926, 781, 787, 761], ["20221101", 791, 115914, 781, 810, 775], ["20221102", 792, 39458, 799, 799, 771], ["20221103", 792, 25285, 781, 794, 780], ["20221104", 795, 39895, 784, 795, 780], ["20221107", 805, 45472, 795, 810, 785], ["20221108", 810, 74275, 820, 822, 807], ["20221109", 817, 65120, 811, 827, 810], ["20221110", 813, 42107, 819, 819, 808], ["20221111", 822, 85316, 816, 827, 815], ["20221114", 855, 256933, 817, 871, 817], ["20221115", 865, 114438, 861, 869, 855], ["20221116", 864, 120874, 865, 865, 841], ["20221117", 862, 65552, 856, 864, 846], ["20221118", 850, 62921, 862, 870, 849], ["20221121", 996, 12664972, 850, 1100, 843], ["20221122", 932, 1819917, 1010, 1020, 928], ["20221123", 940, 2465743, 960, 999, 925], ["20221124", 943, 784678, 940, 980, 921], ["20221125", 936, 324728, 948, 951, 932], ["20221128", 892, 522929, 911, 935, 886], ["20221129", 890, 293413, 885, 915, 884], ["20221130", 891, 248524, 898, 915, 890], ["20221201", 904, 130758, 919, 919, 898], ["20221202", 901, 266772, 904, 923, 890], ["20221205", 913, 142354, 903, 913, 891], ["20221206", 887, 175011, 914, 914, 881], ["20221207", 865, 197586, 881, 881, 850], ["20221208", 840, 216211, 864, 864, 830], ["20221209", 844, 118732, 840, 862, 833], ["20221212", 855, 95605, 853, 861, 844], ["20221213", 890, 179265, 855, 923, 855], ["20221214", 881, 122025, 884, 886, 866], ["20221215", 889, 164904, 899, 899, 881], ["20221216", 870, 74183, 889, 889, 865], ["20221219", 851, 134591, 870, 870, 850], ["20221220", 827, 127126, 851, 854, 823], ["20221221", 821, 68594, 826, 834, 815], ["20221222", 829, 65600, 814, 830, 814], ["20221223", 804, 167045, 840, 840, 799], ["20221226", 860, 355158, 795, 860, 780], ["20221227", 818, 232687, 855, 878, 817], ["20221228", 795, 140196, 834, 835, 793], ["20221229", 780, 146204, 787, 794, 779], ["20230102", 765, 77743, 780, 787, 765], ["20230103", 773, 113061, 756, 776, 740], ["20230104", 779, 58079, 773, 782, 760], ["20230105", 790, 61500, 790, 791, 779], ["20230106", 792, 90990, 790, 819, 790], ["20230109", 800, 122578, 797, 806, 795], ["20230110", 808, 32073, 802, 810, 801], ["20230111", 822, 126214, 811, 830, 808], ["20230112", 891, 474882, 826, 891, 821], ["20230113", 840, 327263, 878, 878, 831], ["20230116", 867, 1217934, 865, 917, 853], ["20230117", 848, 170300, 867, 870, 848], ["20230118", 831, 144280, 844, 855, 825], ["20230119", 830, 75196, 831, 839, 820], ["20230120", 844, 67481, 830, 844, 823], ["20230125", 833, 110873, 835, 837, 828], ["20230126", 830, 77382, 842, 842, 826], ["20230127", 828, 60854, 838, 843, 823], ["20230130", 825, 57936, 828, 844, 822], ["20230131", 830, 61300, 825, 838, 820], ["20230201", 831, 61082, 835, 836, 829], ["20230202", 831, 72383, 842, 842, 830], ["20230203", 834, 70061, 833, 840, 830], ["20230206", 835, 503950, 834, 896, 823], ["20230207", 839, 130275, 835, 849, 835], ["20230208", 872, 873718, 841, 878, 841], ["20230209", 870, 2277494, 899, 988, 870], ["20230210", 857, 126207, 870, 875, 852], ["20230213", 851, 161600, 857, 859, 840], ["20230214", 852, 94620, 841, 855, 841], ["20230215", 825, 156377, 852, 854, 825], ["20230216", 830, 100893, 816, 830, 816], ["20230217", 827, 77636, 830, 830, 818], ["20230220", 820, 88802, 823, 824, 816], ["20230221", 825, 66539, 820, 827, 820], ["20230222", 809, 122820, 825, 825, 808], ["20230223", 814, 65051, 800, 814, 786], ["20230224", 801, 69596, 821, 821, 801], ["20230227", 799, 99398, 796, 800, 783], ["20230228", 807, 81592, 794, 809, 791], ["20230302", 811, 63422, 819, 819, 799], ["20230303", 799, 68062, 811, 811, 791], ["20230306", 787, 83507, 796, 799, 786], ["20230307", 781, 229558, 787, 787, 751], ["20230308", 780, 109462, 781, 783, 767], ["20230309", 782, 78712, 780, 789, 775], ["20230310", 773, 85395, 775, 777, 767], ["20230313", 788, 141380, 772, 794, 760], ["20230314", 785, 67617, 790, 797, 761], ["20230315", 788, 61188, 778, 798, 778], ["20230316", 795, 54024, 789, 796, 788], ["20230317", 807, 108355, 795, 811, 795], ["20230320", 805, 100696, 808, 821, 805], ["20230321", 801, 56442, 806, 815, 801], ["20230322", 793, 82699, 801, 805, 790], ["20230323", 790, 65271, 793, 798, 785], ["20230324", 807, 123611, 790, 810, 790], ["20230327", 805, 47431, 819, 819, 796], ["20230328", 804, 92390, 808, 808, 800], ["20230329", 804, 55805, 796, 816, 796], ["20230330", 808, 104678, 804, 811, 795], ["20230331", 826, 146476, 808, 826, 808], ["20230403", 854, 364697, 843, 859, 828], ["20230404", 871, 286322, 878, 878, 858], ["20230405", 881, 207518, 871, 883, 867], ["20230406", 877, 172823, 881, 887, 867], ["20230407", 877, 151380, 877, 886, 877], ["20230410", 862, 158852, 877, 887, 850], ["20230411", 886, 188570, 862, 887, 862], ["20230412", 900, 174421, 886, 905, 886], ["20230413", 909, 162370, 900, 910, 875], ["20230414", 914, 124628, 909, 924, 909], ["20230417", 926, 169383, 920, 926, 917], ["20230418", 921, 168545, 926, 950, 880], ["20230419", 930, 157950, 921, 938, 911], ["20230420", 890, 175717, 930, 935, 884], ["20230421", 878, 132946, 890, 892, 862], ["20230424", 861, 81348, 878, 878, 851], ["20230425", 841, 88953, 861, 863, 836], ["20230426", 837, 145045, 841, 864, 823], ["20230427", 869, 72410, 837, 870, 829], ["20230428", 878, 123514, 877, 883, 864], ["20230502", 889, 96194, 878, 895, 878], ["20230503", 892, 80018, 889, 899, 884], ["20230504", 904, 153227, 884, 923, 880], ["20230508", 898, 77330, 910, 918, 896], ["20230509", 871, 76568, 890, 898, 871], ["20230510", 875, 147107, 848, 909, 848], ["20230511", 875, 65788, 875, 890, 869], ["20230512", 881, 73521, 875, 890, 865], ["20230515", 886, 149689, 881, 892, 880], ["20230516", 928, 385580, 886, 930, 886], ["20230517", 950, 555908, 928, 957, 901], ["20230518", 924, 318437, 950, 950, 860], ["20230519", 925, 148471, 923, 947, 912], ["20230522", 944, 196415, 935, 949, 927], ["20230523", 976, 1138847, 944, 1019, 944], ["20230524", 976, 209916, 976, 989, 960], ["20230525", 977, 146358, 976, 984, 960], ["20230526", 997, 356789, 963, 1017, 955], ["20230530", 992, 206347, 997, 1017, 945], ["20230531", 975, 80064, 992, 992, 970], ["20230601", 948, 216866, 975, 975, 930], ["20230602", 955, 100252, 948, 974, 948], ["20230605", 972, 137894, 955, 999, 955], ["20230607", 990, 168998, 972, 999, 969], ["20230608", 970, 198760, 990, 991, 968], ["20230609", 980, 79617, 970, 990, 961], ["20230612", 971, 83940, 980, 980, 965], ["20230613", 970, 86960, 953, 986, 953], ["20230614", 1062, 972846, 970, 1062, 960], ["20230615", 1000, 788266, 1025, 1073, 991], ["20230616", 963, 315693, 1000, 1000, 956], ["20230619", 966, 221260, 964, 977, 956], ["20230620", 1023, 567725, 958, 1040, 958], ["20230621", 1026, 424828, 1023, 1041, 1005], ["20230622", 1020, 212783, 1011, 1029, 1000], ["20230623", 1070, 680693, 1016, 1070, 1016], ["20230626", 1091, 778780, 1100, 1100, 1038], ["20230627", 1014, 448730, 1067, 1075, 1011], ["20230628", 1062, 418276, 1014, 1065, 1014], ["20230629", 1107, 7838424, 1062, 1200, 1040], ["20230630", 1036, 1043799, 1095, 1099, 1018], ["20230703", 1024, 895561, 1032, 1032, 968], ["20230704", 1058, 479766, 1024, 1060, 1000], ["20230705", 988, 497244, 1030, 1039, 988], ["20230706", 967, 276698, 988, 998, 960], ["20230707", 980, 305312, 967, 1037, 957], ["20230710", 1004, 399049, 994, 1033, 994], ["20230711", 1082, 1225000, 1004, 1099, 1004], ["20230712", 1106, 1133086, 1127, 1129, 1052], ["20230713", 1195, 1621503, 1106, 1195, 1082], ["20230714", 1064, 1298262, 1138, 1157, 1050], ["20230717", 1097, 7772223, 1150, 1260, 1080], ["20230718", 1085, 797034, 1097, 1126, 1052], ["20230719", 997, 853419, 1060, 1064, 997], ["20230720", 1026, 405088, 996, 1030, 995], ["20230721", 995, 418510, 1000, 1011, 995], ["20230724", 949, 495305, 997, 1012, 949], ["20230725", 904, 353443, 930, 942, 903], ["20230726", 850, 582951, 905, 906, 820], ["20230727", 846, 215780, 850, 863, 801], ["20230728", 882, 217371, 855, 887, 850], ["20230731", 893, 125239, 885, 903, 881], ["20230801", 895, 145075, 897, 916, 885], ["20230802", 862, 184409, 896, 903, 861], ["20230803", 860, 149960, 862, 870, 831], ["20230804", 879, 99815, 860, 885, 852], ["20230807", 945, 803437, 887, 971, 887], ["20230808", 1040, 1415831, 965, 1047, 942], ["20230809", 1094, 3168191, 1116, 1154, 1005], ["20230810", 945, 2295354, 1050, 1083, 933], ["20230811", 892, 826657, 919, 930, 828], ["20230814", 880, 420834, 892, 911, 864], ["20230816", 867, 281522, 877, 877, 847], ["20230817", 845, 313122, 863, 863, 835], ["20230818", 857, 217955, 845, 867, 825], ["20230821", 850, 191649, 865, 866, 836], ["20230822", 886, 556892, 852, 922, 851], ["20230823", 882, 214866, 894, 894, 865], ["20230824", 872, 172037, 882, 890, 860], ["20230825", 880, 119740, 873, 884, 872], ["20230828", 914, 311191, 881, 915, 880], ["20230829", 908, 142036, 914, 919, 901], ["20230830", 905, 222784, 912, 914, 875], ["20230831", 893, 128313, 905, 910, 887], ["20230901", 880, 130284, 893, 898, 864], ["20230904", 867, 109219, 872, 880, 861], ["20230905", 854, 119692, 867, 869, 850], ["20230906", 840, 95404, 854, 862, 840], ["20230907", 841, 88109, 848, 852, 836], ["20230908", 847, 91173, 841, 867, 841], ["20230911", 843, 74368, 855, 869, 840], ["20230912", 833, 103422, 843, 850, 829], ["20230913", 826, 139846, 833, 857, 822], ["20230914", 837, 63750, 826, 841, 822], ["20230915", 835, 64542, 845, 853, 835], ["20230918", 836, 71152, 838, 860, 827], ["20230919", 830, 74096, 829, 834, 823], ["20230920", 822, 77547, 821, 829, 812], ["20230921", 807, 80377, 822, 822, 806], ["20230922", 875, 661222, 801, 881, 790], ["20230925", 814, 199380, 823, 831, 810], ["20230926", 797, 132812, 814, 826, 790], ["20230927", 808, 62011, 793, 820, 785], ["20231004", 785, 112468, 808, 808, 779], ["20231005", 779, 130902, 785, 810, 770], ["20231006", 797, 75990, 786, 812, 774], ["20231010", 780, 101549, 805, 819, 775], ["20231011", 797, 45909, 775, 799, 772], ["20231012", 802, 49518, 797, 812, 795], ["20231013", 797, 36573, 802, 815, 785], ["20231016", 785, 75021, 799, 809, 782], ["20231017", 794, 54538, 785, 805, 785], ["20231018", 790, 43692, 803, 803, 781], ["20231019", 774, 122781, 785, 790, 750], ["20231020", 752, 93432, 767, 770, 743], ["20231023", 750, 190046, 750, 750, 713], ["20231024", 761, 112655, 750, 765, 722], ["20231025", 777, 85540, 779, 779, 760], ["20231026", 775, 54452, 770, 779, 753], ["20231027", 780, 120751, 767, 788, 752], ["20231030", 795, 108061, 781, 799, 775], ["20231031", 795, 116865, 800, 812, 788], ["20231101", 803, 119309, 795, 808, 780], ["20231102", 801, 64419, 803, 812, 790], ["20231103", 798, 49828, 809, 809, 795], ["20231106", 808, 117405, 799, 810, 799], ["20231107", 806, 51523, 813, 813, 797], ["20231108", 802, 33123, 807, 812, 802], ["20231109", 801, 20932, 809, 809, 795], ["20231110", 774, 68984, 801, 801, 770], ["20231113", 775, 38139, 774, 784, 768], ["20231114", 780, 49713, 768, 780, 767], ["20231115", 793, 68551, 796, 800, 791], ["20231116", 821, 309407, 805, 826, 803], ["20231117", 833, 214383, 824, 835, 813], ["20231120", 845, 146493, 833, 845, 811], ["20231121", 850, 53840, 845, 857, 837], ["20231122", 847, 57352, 851, 854, 827], ["20231123", 836, 51142, 848, 850, 828], ["20231124", 841, 64032, 836, 849, 824], ["20231127", 820, 40283, 832, 832, 820], ["20231128", 823, 149197, 811, 874, 811], ["20231129", 832, 175473, 823, 879, 820], ["20231130", 863, 302000, 832, 880, 832], ["20231201", 854, 121407, 863, 863, 843], ["20231204", 861, 100232, 854, 866, 846], ["20231205", 860, 86400, 858, 861, 840], ["20231206", 850, 98747, 850, 850, 827], ["20231207", 833, 52241, 842, 842, 830], ["20231208", 827, 64415, 833, 849, 822], ["20231211", 850, 46753, 840, 853, 833], ["20231212", 866, 57272, 858, 867, 850], ["20231213", 840, 47729, 851, 864, 813], ["20231214", 869, 64607, 840, 869, 833], ["20231215", 860, 81685, 861, 865, 850], ["20231218", 852, 60270, 860, 864, 852], ["20231219", 840, 39295, 852, 852, 840], ["20231220", 844, 43866, 840, 853, 840], ["20231221", 837, 42823, 844, 853, 836], ["20231222", 828, 96771, 837, 862, 821], ["20231226", 820, 92379, 852, 853, 813], ["20231227", 832, 71826, 820, 835, 812], ["20231228", 837, 114436, 894, 894, 825], ["20240102", 838, 124198, 846, 848, 829], ["20240103", 852, 80135, 840, 858, 840], ["20240104", 828, 92877, 860, 865, 827], ["20240105", 841, 46416, 828, 869, 828], ["20240108", 845, 54148, 849, 860, 835], ["20240109", 845, 53992, 845, 859, 830], ["20240110", 847, 39621, 854, 854, 836], ["20240111", 842, 54382, 847, 860, 834], ["20240112", 847, 40177, 850, 854, 842], ["20240115", 824, 43540, 838, 844, 823], ["20240116", 834, 53972, 824, 840, 824], ["20240117", 803, 77951, 834, 840, 803], ["20240118", 800, 49068, 800, 813, 795], ["20240119", 811, 26168, 800, 813, 796], ["20240122", 820, 70242, 822, 845, 815], ["20240123", 820, 63624, 820, 826, 815], ["20240124", 824, 36575, 822, 832, 821], ["20240125", 805, 31831, 824, 825, 803], ["20240126", 802, 45432, 805, 805, 799], ["20240129", 788, 129266, 805, 807, 781], ["20240130", 792, 96553, 788, 798, 784], ["20240131", 784, 57127, 792, 792, 782], ["20240201", 791, 83279, 784, 799, 774], ["20240202", 788, 91518, 791, 805, 788], ["20240205", 790, 47641, 788, 800, 788], ["20240206", 791, 40170, 790, 792, 786], ["20240207", 785, 40525, 789, 791, 785], ["20240208", 774, 85138, 785, 785, 774], ["20240213", 776, 48557, 775, 781, 775], ["20240214", 782, 72311, 776, 790, 770], ["20240215", 788, 46745, 781, 803, 777], ["20240216", 783, 64154, 788, 794, 783], ["20240219", 787, 40626, 783, 799, 783], ["20240220", 787, 64731, 787, 792, 784], ["20240221", 791, 259517, 787, 839, 782], ["20240222", 792, 38849, 799, 802, 787], ["20240223", 789, 36168, 792, 793, 788], ["20240226", 787, 71068, 789, 790, 781], ["20240227", 776, 45530, 786, 786, 776], ["20240228", 776, 42211, 776, 776, 772], ["20240229", 771, 77790, 774, 774, 767], ["20240304", 761, 104057, 771, 771, 760], ["20240305", 753, 81453, 761, 761, 753], ["20240306", 752, 84830, 753, 760, 750], ["20240307", 748, 61161, 750, 759, 747], ["20240308", 747, 33568, 748, 755, 747], ["20240311", 744, 73895, 747, 754, 730], ["20240312", 734, 115350, 744, 749, 733], ["20240313", 732, 94959, 727, 740, 720], ["20240314", 731, 73434, 733, 741, 726], ["20240315", 740, 42081, 731, 747, 726], ["20240318", 732, 97753, 737, 737, 726], ["20240319", 729, 89618, 731, 732, 721], ["20240320", 720, 106518, 721, 729, 720], ["20240321", 651, 1853050, 708, 708, 613], ["20240322", 641, 397707, 651, 660, 626], ["20240325", 643, 178407, 646, 659, 630], ["20240326", 657, 139060, 657, 659, 646], ["20240327", 625, 374344, 654, 654, 625], ["20240328", 614, 370732, 625, 625, 604], ["20240329", 658, 8923120, 775, 794, 658], ["20240401", 643, 614139, 656, 656, 635], ["20240402", 641, 323452, 643, 643, 631], ["20240403", 624, 209334, 638, 638, 620], ["20240404", 617, 178312, 624, 624, 617], ["20240405", 606, 149808, 617, 617, 606], ["20240408", 613, 202784, 606, 621, 600], ["20240409", 607, 146707, 613, 614, 601], ["20240411", 600, 273778, 607, 607, 586], ["20240412", 594, 124797, 599, 599, 591], ["20240415", 606, 236647, 594, 609, 582], ["20240416", 595, 69959, 606, 606, 592], ["20240417", 559, 1299748, 594, 594, 543], ["20240418", 540, 624066, 540, 550, 520], ["20240419", 543, 345449, 540, 567, 526], ["20240422", 549, 202080, 543, 566, 535], ["20240423", 542, 172040, 552, 557, 535], ["20240424", 543, 125331, 542, 550, 540], ["20240425", 544, 114036, 543, 548, 540], ["20240426", 546, 76706, 544, 550, 541], ["20240429", 551, 154202, 546, 553, 536], ["20240430", 547, 117387, 551, 555, 547], ["20240502", 543, 102803, 547, 547, 539], ["20240503", 545, 73858, 543, 547, 540], ["20240507", 550, 115508, 545, 552, 545], ["20240508", 565, 149505, 551, 574, 550], ["20240509", 575, 251180, 565, 590, 565], ["20240510", 574, 133035, 575, 584, 566], ["20240513", 578, 80806, 594, 594, 574], ["20240514", 577, 60067, 578, 578, 572], ["20240516", 415, 6596925, 465, 475, 410], ["20240517", 402, 1486779, 415, 419, 400], ["20240520", 412, 582304, 404, 414, 402], ["20240521", 414, 395496, 414, 419, 409], ["20240522", 407, 369313, 416, 416, 402], ["20240523", 405, 280576, 410, 414, 403], ["20240524", 412, 384022, 409, 419, 402], ["20240527", 423, 1372168, 415, 436, 411], ["20240528", 435, 521090, 428, 441, 425], ["20240529", 451, 351016, 442, 452, 436], ["20240530", 472, 834712, 451, 496, 446], ["20240531", 486, 338626, 472, 500, 472], ["20240603", 474, 454346, 486, 486, 461], ["20240604", 525, 7852109, 497, 592, 476], ["20240605", 482, 1002150, 525, 526, 473], ["20240607", 461, 413634, 482, 495, 459], ["20240610", 513, 2423074, 461, 550, 461], ["20240611", 506, 395043, 514, 524, 499], ["20240612", 507, 292906, 509, 528, 493], ["20240613", 516, 215741, 507, 519, 501], ["20240614", 530, 432911, 525, 545, 516], ["20240617", 526, 193310, 530, 530, 506], ["20240618", 532, 215071, 526, 540, 518], ["20240619", 548, 208801, 532, 553, 528], ["20240620", 550, 173757, 548, 560, 540], ["20240621", 530, 247007, 550, 555, 517], ["20240624", 500, 164292, 528, 531, 500], ["20240625", 489, 256470, 500, 508, 480], ["20240626", 506, 275779, 489, 512, 470], ["20240627", 493, 132987, 506, 508, 492], ["20240628", 537, 1094016, 493, 558, 489], ["20240701", 519, 312600, 537, 540, 510], ["20240702", 511, 547647, 519, 553, 511], ["20240703", 486, 307262, 511, 511, 480], ["20240704", 481, 230508, 486, 492, 475], ["20240705", 475, 208526, 480, 485, 470], ["20240708", 444, 534043, 475, 482, 441], ["20240709", 461, 485130, 444, 469, 444], ["20240710", 461, 0, 0, 0, 0], ["20240711", 461, 0, 0, 0, 0], ["20240712", 461, 0, 0, 0, 0], ["20240715", 461, 0, 0, 0, 0], ["20240716", 461, 0, 0, 0, 0], ["20240717", 461, 0, 0, 0, 0], ["20240718", 461, 0, 0, 0, 0], ["20240719", 461, 0, 0, 0, 0], ["20240722", 461, 0, 0, 0, 0], ["20240723", 461, 0, 0, 0, 0], ["20240724", 461, 0, 0, 0, 0], ["20240725", 461, 0, 0, 0, 0], ["20240726", 461, 0, 0, 0, 0], ["20240729", 461, 0, 0, 0, 0], ["20240730", 461, 0, 0, 0, 0], ["20240731", 461, 0, 0, 0, 0], ["20240801", 461, 0, 0, 0, 0], ["20240802", 2845, 2764410, 2190, 2845, 2040], ["20240805", 2280, 7563022, 2880, 3505, 2185], ["20240806", 2390, 2379822, 2325, 2760, 2305], ["20240807", 2360, 1184237, 2495, 2560, 2260], ["20240808", 2220, 424241, 2360, 2435, 2130], ["20240809", 2260, 557723, 2225, 2415, 2155], ["20240812", 2225, 164725, 2260, 2270, 2200], ["20240813", 2120, 346116, 2225, 2270, 2005], ["20240814", 2120, 124914, 2110, 2155, 2060], ["20240816", 2025, 141860, 2120, 2170, 2010], ["20240819", 1803, 471906, 2040, 2085, 1740], ["20240820", 1911, 282354, 1804, 1990, 1804], ["20240821", 1873, 106620, 1911, 1928, 1845], ["20240822", 1764, 152544, 1860, 1901, 1759], ["20240823", 1756, 67971, 1764, 1792, 1745], ["20240826", 1822, 75818, 1764, 1860, 1757], ["20240827", 1812, 39191, 1840, 1858, 1750], ["20240828", 1782, 33540, 1812, 1833, 1771], ["20240829", 1790, 40687, 1799, 1816, 1739], ["20240830", 1760, 63666, 1791, 1868, 1760], ["20240902", 1676, 1435482, 1780, 2240, 1676], ["20240903", 1689, 145512, 1676, 1782, 1675], ["20240904", 1626, 143152, 1689, 1715, 1600], ["20240905", 1627, 75587, 1626, 1707, 1622], ["20240906", 1584, 56371, 1627, 1669, 1570], ["20240909", 1570, 33566, 1584, 1600, 1550], ["20240910", 1544, 46251, 1570, 1600, 1543], ["20240911", 1589, 62479, 1546, 1625, 1546], ["20240912", 1559, 71146, 1604, 1666, 1500], ["20240913", 1508, 77378, 1574, 1613, 1507], ["20240919", 1508, 54580, 1521, 1549, 1500], ["20240920", 1508, 36087, 1508, 1560, 1507], ["20240923", 1489, 36827, 1508, 1545, 1487], ["20240924", 1387, 125415, 1488, 1500, 1381], ["20240925", 1200, 1751367, 1307, 1307, 1177], ["20240926", 1208, 300288, 1205, 1210, 1189], ["20240927", 1229, 633952, 1280, 1280, 1206], ["20240930", 1260, 827640, 1229, 1344, 1229], ["20241002", 1216, 264134, 1235, 1262, 1203], ["20241004", 1218, 209083, 1223, 1228, 1201], ["20241007", 1228, 193677, 1221, 1240, 1208], ["20241008", 1202, 196443, 1239, 1248, 1202], ["20241010", 1195, 192697, 1213, 1213, 1166], ["20241011", 1170, 95248, 1195, 1215, 1170], ["20241014", 1167, 114257, 1170, 1183, 1127], ["20241015", 1169, 72261, 1167, 1182, 1153], ["20241016", 1118, 105642, 1174, 1174, 1112], ["20241017", 1136, 72124, 1118, 1142, 1110], ["20241018", 1127, 53570, 1136, 1137, 1116], ["20241021", 1113, 141656, 1115, 1138, 1064], ["20241022", 1054, 127698, 1115, 1140, 1054], ["20241023", 1050, 83996, 1054, 1085, 1011], ["20241024", 1051, 35560, 1048, 1080, 1042], ["20241025", 1000, 86710, 1048, 1070, 1000], ["20241028", 1065, 1062761, 1004, 1180, 1004], ["20241029", 1072, 148714, 1071, 1090, 1032], ["20241030", 1055, 83857, 1072, 1077, 1049], ["20241031", 1100, 151054, 1055, 1115, 1034], ["20241101", 1119, 142435, 1103, 1137, 1072], ["20241104", 1117, 171412, 1105, 1135, 1092], ["20241105", 1141, 353456, 1117, 1224, 1117], ["20241106", 1168, 150382, 1143, 1195, 1143], ["20241107", 1149, 60011, 1169, 1183, 1146], ["20241108", 1159, 37732, 1149, 1175, 1135], ["20241111", 1065, 86013, 1159, 1168, 1065], ["20241112", 1024, 178555, 1065, 1088, 1001], ["20241113", 975, 224265, 1024, 1024, 965], ["20241114", 983, 129614, 943, 1030, 943], ["20241115", 998, 105691, 984, 1029, 955], ["20241118", 1024, 120051, 999, 1050, 999], ["20241119", 1020, 72792, 1037, 1045, 999], ["20241120", 1007, 35777, 1014, 1021, 1000], ["20241121", 1016, 153339, 1000, 1027, 1000], ["20241122", 1029, 60969, 1006, 1034, 1003], ["20241125", 1028, 61506, 1029, 1045, 1007], ["20241126", 1059, 73387, 1028, 1060, 1027], ["20241127", 1018, 123593, 1065, 1066, 1018], ["20241128", 1062, 632215, 1025, 1179, 1024], ["20241129", 1076, 187072, 1057, 1095, 1044], ["20241202", 1029, 152951, 1070, 1082, 1027], ["20241203", 1041, 140979, 1029, 1046, 1009], ["20241204", 1035, 63428, 1031, 1047, 1020], ["20241205", 1018, 111436, 1035, 1072, 1016], ["20241206", 988, 139730, 1018, 1045, 950], ["20241209", 961, 85089, 988, 1008, 944], ["20241210", 1005, 64110, 961, 1008, 961], ["20241211", 1048, 97019, 1006, 1048, 1005], ["20241212", 1060, 63353, 1078, 1078, 1038], ["20241213", 1080, 64664, 1058, 1095, 1050], ["20241216", 1097, 67301, 1080, 1100, 1071], ["20241217", 1426, 8440055, 1097, 1426, 1079], ["20241218", 1324, 4212544, 1436, 1530, 1278], ["20241219", 1240, 1194398, 1323, 1323, 1197], ["20241220", 1147, 1034504, 1190, 1215, 1107], ["20241223", 1211, 745872, 1147, 1230, 1147], ["20241224", 1156, 397087, 1219, 1220, 1144], ["20241226", 1114, 316920, 1175, 1175, 1110], ["20241227", 1111, 326172, 1099, 1135, 1064], ["20241230", 1155, 202561, 1114, 1164, 1080], ["20250102", 1172, 290071, 1163, 1219, 1155], ["20250103", 1181, 144190, 1172, 1204, 1165], ["20250106", 1185, 274906, 1181, 1219, 1129], ["20250107", 1171, 140528, 1191, 1210, 1162], ["20250108", 1189, 149220, 1171, 1200, 1153], ["20250109", 1167, 97080, 1189, 1200, 1145], ["20250110", 1177, 96148, 1171, 1220, 1160], ["20250113", 1192, 292579, 1181, 1220, 1160], ["20250114", 1185, 2563710, 1288, 1380, 1182], ["20250115", 1198, 201624, 1185, 1210, 1176], ["20250116", 1197, 137905, 1199, 1212, 1190], ["20250117", 1158, 200948, 1195, 1197, 1156], ["20250120", 1150, 178478, 1158, 1177, 1122], ["20250121", 1172, 60946, 1150, 1177, 1139], ["20250122", 1149, 147329, 1172, 1185, 1148], ["20250123", 1118, 131246, 1149, 1170, 1118], ["20250124", 1110, 123263, 1119, 1146, 1110], ["20250131", 1109, 191534, 1110, 1115, 1006], ["20250203", 1059, 195183, 1115, 1115, 1040], ["20250204", 1066, 108825, 1059, 1110, 1059], ["20250205", 1096, 104593, 1088, 1116, 1072], ["20250206", 1119, 64106, 1097, 1128, 1097], ["20250207", 1093, 66108, 1119, 1119, 1081], ["20250210", 1078, 59211, 1091, 1093, 1060], ["20250211", 1084, 43747, 1078, 1096, 1077], ["20250212", 1109, 54635, 1084, 1110, 1070], ["20250213", 1100, 38607, 1108, 1109, 1092], ["20250214", 1080, 87735, 1100, 1100, 1072], ["20250217", 1089, 63539, 1080, 1090, 1078], ["20250218", 1074, 62317, 1089, 1089, 1071], ["20250219", 1121, 214099, 1067, 1142, 1065], ["20250220", 1115, 64347, 1115, 1140, 1109], ["20250221", 1170, 161359, 1112, 1171, 1112], ["20250224", 1157, 80499, 1169, 1169, 1132], ["20250225", 1145, 88829, 1150, 1169, 1142], ["20250226", 1142, 82223, 1137, 1156, 1121], ["20250227", 1122, 182897, 1142, 1155, 1106], ["20250228", 1141, 139664, 1120, 1169, 1080], ["20250304", 1130, 37266, 1130, 1141, 1102], ["20250305", 1178, 149543, 1120, 1185, 1120], ["20250306", 1155, 98762, 1177, 1210, 1147], ["20250307", 1140, 127578, 1155, 1174, 1126], ["20250310", 1171, 222552, 1133, 1173, 1123], ["20250311", 1171, 1031318, 1288, 1340, 1171], ["20250312", 1147, 198836, 1170, 1176, 1140], ["20250313", 1135, 90818, 1159, 1160, 1134], ["20250314", 1126, 53986, 1135, 1155, 1110], ["20250317", 1134, 72337, 1123, 1160, 1111], ["20250318", 1120, 44329, 1119, 1145, 1115], ["20250319", 1104, 54724, 1115, 1119, 1097], ["20250320", 1104, 94154, 1104, 1130, 1100], ["20250321", 1088, 165968, 1098, 1104, 1085], ["20250324", 1112, 135839, 1091, 1135, 1088], ["20250325", 1149, 114209, 1118, 1158, 1118], ["20250326", 1154, 55232, 1168, 1180, 1149], ["20250327", 1147, 53270, 1150, 1167, 1138], ["20250328", 1193, 1482044, 1132, 1345, 1111], ["20250331", 1160, 199656, 1192, 1193, 1134], ["20250401", 1192, 174533, 1160, 1229, 1147], ["20250402", 1213, 101565, 1192, 1230, 1181], ["20250403", 1220, 106628, 1201, 1230, 1182], ["20250404", 1180, 79882, 1220, 1232, 1166], ["20250407", 1193, 161109, 1192, 1195, 1130], ["20250408", 1177, 63825, 1190, 1193, 1170], ["20250409", 1121, 75601, 1175, 1175, 1100], ["20250410", 1159, 54475, 1137, 1165, 1135], ["20250411", 1201, 75650, 1159, 1205, 1154], ["20250414", 1243, 198680, 1206, 1254, 1204], ["20250415", 1615, 6340563, 1280, 1615, 1280], ["20250416", 1898, 14719914, 1615, 2080, 1586], ["20250417", 1719, 3994773, 2050, 2145, 1707], ["20250418", 1891, 5923745, 1693, 2045, 1640], ["20250421", 1855, 1098898, 1898, 1977, 1803], ["20250422", 1784, 686895, 1855, 1885, 1761], ["20250423", 1688, 3499237, 1784, 1930, 1675], ["20250424", 1706, 666797, 1688, 1717, 1609], ["20250425", 1710, 791385, 1680, 1765, 1611], ["20250428", 1665, 386128, 1708, 1750, 1660], ["20250429", 1687, 176784, 1665, 1699, 1630], ["20250430", 1640, 206185, 1671, 1698, 1605], ["20250502", 1611, 152518, 1640, 1646, 1606], ["20250507", 1649, 261037, 1611, 1649, 1568], ["20250508", 1624, 127701, 1655, 1662, 1602], ["20250509", 1591, 2208802, 1624, 1817, 1590], ["20250512", 1700, 2143299, 1701, 1825, 1668], ["20250513", 1609, 437975, 1695, 1699, 1609], ["20250514", 1626, 219338, 1600, 1626, 1579], ["20250515", 1610, 158479, 1626, 1633, 1596], ["20250516", 1618, 159656, 1615, 1625, 1582], ["20250519", 1547, 198203, 1618, 1618, 1511], ["20250520", 1513, 210740, 1547, 1559, 1497], ["20250521", 1527, 105013, 1503, 1549, 1490], ["20250522", 1510, 124041, 1520, 1535, 1480], ["20250523", 1505, 74736, 1502, 1525, 1486], ["20250526", 1530, 184870, 1505, 1569, 1500], ["20250527", 1542, 118445, 1530, 1565, 1511], ["20250528", 1507, 147090, 1542, 1550, 1493], ["20250529", 1541, 114586, 1507, 1547, 1500], ["20250530", 1527, 89955, 1541, 1560, 1518], ["20250602", 1545, 122178, 1527, 1549, 1481], ["20250604", 1570, 106282, 1546, 1570, 1507], ["20250605", 1590, 129952, 1571, 1592, 1555], ["20250609", 1708, 578356, 1590, 1744, 1580], ["20250610", 1779, 582487, 1733, 1790, 1671], ["20250611", 1767, 327437, 1799, 1799, 1722], ["20250612", 1869, 840532, 1768, 1909, 1754], ["20250613", 1759, 490539, 1869, 1869, 1750], ["20250616", 1799, 300690, 1759, 1868, 1731], ["20250617", 1850, 440566, 1799, 1870, 1776], ["20250618", 1835, 201614, 1851, 1870, 1787], ["20250619", 1862, 222723, 1835, 1865, 1825], ["20250620", 1956, 1910080, 1866, 2095, 1866], ["20250623", 1820, 534496, 1941, 1941, 1750], ["20250624", 1841, 249362, 1837, 1900, 1825], ["20250625", 1770, 263090, 1842, 1887, 1769], ["20250626", 1680, 289835, 1769, 1769, 1671], ["20250630", 1613, 231702, 1686, 1716, 1606], ["20250701", 1652, 99632, 1610, 1680, 1610], ["20250702", 1603, 99171, 1655, 1665, 1594], ["20250703", 1630, 52168, 1603, 1633, 1600], ["20250704", 1592, 106545, 1630, 1640, 1591], ["20250707", 1532, 200830, 1592, 1592, 1511], ["20250708", 1590, 733676, 1532, 1710, 1510], ["20250709", 1568, 169010, 1593, 1594, 1553], ["20250710", 1575, 92348, 1572, 1583, 1561], ["20250711", 1616, 221758, 1575, 1650, 1575], ["20250714", 1620, 128345, 1616, 1634, 1580], ["20250715", 1600, 80899, 1611, 1636, 1581], ["20250716", 1685, 257892, 1610, 1687, 1571], ["20250717", 1754, 2174697, 1789, 1850, 1690], ["20250718", 1750, 6319435, 1900, 2160, 1750], ["20250721", 1651, 1044819, 1770, 1838, 1644], ["20250722", 1601, 435508, 1644, 1667, 1590], ["20250723", 1570, 244759, 1601, 1610, 1568], ["20250724", 1552, 211929, 1579, 1580, 1536], ["20250725", 1533, 143689, 1537, 1574, 1530], ["20250728", 1510, 122558, 1530, 1540, 1510], ["20250729", 1563, 340479, 1510, 1627, 1503], ["20250730", 1540, 153138, 1559, 1559, 1515], ["20250731", 1554, 70625, 1541, 1586, 1541], ["20250801", 1526, 117953, 1568, 1568, 1520], ["20250804", 1536, 132589, 1535, 1595, 1520], ["20250805", 1538, 92945, 1538, 1574, 1536], ["20250806", 1530, 136828, 1543, 1548, 1522], ["20250807", 1501, 118452, 1530, 1531, 1497], ["20250808", 1510, 78190, 1504, 1529, 1485], ["20250811", 1520, 123985, 1521, 1540, 1500], ["20250812", 1549, 104520, 1520, 1570, 1519], ["20250813", 1595, 422355, 1551, 1643, 1542], ["20250814", 1587, 9468719, 1598, 1958, 1484], ["20250818", 1515, 709171, 1556, 1595, 1514], ["20250819", 1522, 169543, 1514, 1554, 1511], ["20250820", 1558, 228090, 1501, 1558, 1477], ["20250821", 1582, 192773, 1543, 1627, 1543], ["20250822", 1609, 134747, 1584, 1627, 1584], ["20250825", 1584, 138203, 1609, 1629, 1570], ["20250826", 1598, 71331, 1584, 1604, 1575], ["20250828", 1527, 116488, 1562, 1575, 1526], ["20250829", 1560, 62044, 1529, 1576, 1527], ["20250901", 1512, 886872, 1598, 1757, 1502], ["20250902", 1572, 198515, 1513, 1585, 1513], ["20250903", 1572, 74529, 1577, 1585, 1529], ["20250904", 1583, 102498, 1572, 1595, 1552], ["20250905", 1567, 134773, 1575, 1590, 1557], ["20250908", 1579, 103062, 1567, 1595, 1561], ["20250909", 1567, 90301, 1579, 1587, 1560], ["20250910", 1579, 41014, 1565, 1579, 1560], ["20250911", 1580, 109210, 1579, 1594, 1570], ["20250912", 1605, 116472, 1580, 1610, 1570], ["20250915", 1598, 46845, 1605, 1627, 1580], ["20250916", 1564, 163996, 1598, 1602, 1516], ["20250917", 1547, 72132, 1565, 1582, 1530], ["20250918", 1580, 118389, 1547, 1596, 1540], ["20250919", 1594, 337768, 1580, 1670, 1555], ["20250922", 1583, 86350, 1585, 1617, 1567], ["20250923", 1527, 242291, 1583, 1584, 1521], ["20250924", 1525, 87946, 1528, 1532, 1512], ["20250925", 1515, 55660, 1520, 1526, 1514], ["20250926", 1505, 73707, 1515, 1522, 1500], ["20250929", 1506, 32063, 1505, 1519, 1501], ["20250930", 1513, 65283, 1506, 1520, 1501], ["20251001", 1512, 36221, 1513, 1524, 1506], ["20251002", 1528, 74876, 1522, 1547, 1512], ["20251010", 1493, 90067, 1529, 1542, 1490], ["20251013", 1454, 157232, 1493, 1530, 1419], ["20251014", 1456, 65275, 1468, 1493, 1453], ["20251015", 1455, 36191, 1451, 1474, 1451], ["20251016", 1448, 72201, 1483, 1484, 1441], ["20251017", 1409, 96015, 1460, 1477, 1406], ["20251020", 1412, 80111, 1420, 1430, 1403], ["20251021", 1408, 143907, 1413, 1447, 1395], ["20251022", 1376, 124570, 1408, 1409, 1374], ["20251023", 1380, 88284, 1380, 1394, 1367], ["20251024", 1370, 99921, 1379, 1386, 1346], ["20251027", 1375, 53030, 1372, 1422, 1370], ["20251028", 1383, 63347, 1376, 1384, 1372], ["20251029", 1345, 93647, 1383, 1384, 1330], ["20251030", 1333, 34145, 1345, 1360, 1333], ["20251031", 1328, 59995, 1347, 1350, 1308], ["20251103", 1271, 125217, 1328, 1340, 1271], ["20251104", 1287, 36734, 1271, 1298, 1271], ["20251105", 1272, 58910, 1287, 1287, 1246], ["20251106", 1285, 48764, 1265, 1305, 1253], ["20251107", 1259, 28994, 1285, 1285, 1243], ["20251110", 1257, 23006, 1259, 1274, 1251], ["20251111", 1263, 64537, 1258, 1288, 1245], ["20251112", 1261, 51693, 1269, 1273, 1243], ["20251113", 1268, 34012, 1261, 1288, 1260], ["20251114", 1268, 50296, 1268, 1285, 1261], ["20251117", 1229, 59855, 1268, 1271, 1226], ["20251118", 1192, 80001, 1229, 1235, 1190], ["20251119", 1253, 127146, 1192, 1311, 1190], ["20251120", 1251, 53587, 1253, 1258, 1228], ["20251121", 1253, 86815, 1251, 1305, 1243], ["20251124", 1237, 57343, 1230, 1253, 1201], ["20251125", 1240, 17606, 1249, 1275, 1235], ["20251126", 1245, 16884, 1240, 1270, 1237], ["20251127", 1254, 17435, 1245, 1270, 1245], ["20251128", 1241, 51046, 1254, 1264, 1237], ["20251201", 1250, 51284, 1242, 1265, 1241], ["20251202", 1255, 54244, 1250, 1263, 1250], ["20251203", 1256, 36416, 1251, 1267, 1251], ["20251204", 1252, 35899, 1252, 1259, 1244], ["20251205", 1257, 60238, 1252, 1260, 1245], ["20251208", 1256, 59936, 1255, 1257, 1237], ["20251209", 1250, 20604, 1252, 1255, 1233], ["20251210", 1242, 26427, 1241, 1250, 1240], ["20251211", 1241, 57644, 1240, 1258, 1240], ["20251212", 1251, 32292, 1241, 1257, 1240], ["20251215", 1252, 38953, 1241, 1254, 1238], ["20251216", 1240, 29885, 1241, 1252, 1230], ["20251217", 1237, 24663, 1240, 1249, 1237], ["20251218", 1200, 85908, 1239, 1239, 1200], ["20251219", 1205, 61451, 1200, 1213, 1198], ["20251222", 1205, 47288, 1205, 1218, 1205], ["20251223", 1206, 21867, 1206, 1228, 1206], ["20251224", 1201, 22244, 1206, 1218, 1195], ["20251226", 1201, 42274, 1201, 1223, 1199], ["20251229", 1196, 24133, 1206, 1207, 1195], ["20251230", 1191, 36435, 1196, 1203, 1188], ["20260102", 1189, 31720, 1191, 1197, 1182], ["20260105", 1162, 103489, 1189, 1201, 1160], ["20260106", 1167, 135006, 1164, 1174, 1162], ["20260107", 1153, 89342, 1167, 1199, 1153], ["20260108", 1123, 106719, 1150, 1160, 1117], ["20260109", 1117, 57010, 1123, 1133, 1115], ["20260112", 1134, 78079, 1118, 1145, 1115], ["20260113", 1112, 43743, 1134, 1140, 1110], ["20260114", 1113, 66396, 1112, 1146, 1110], ["20260115", 1114, 45451, 1110, 1120, 1105], ["20260116", 1101, 72490, 1114, 1120, 1052], ["20260119", 1054, 114431, 1101, 1121, 1052], ["20260120", 1075, 254175, 1054, 1089, 1054], ["20260121", 1064, 83159, 1075, 1085, 1057], ["20260122", 1055, 56451, 1064, 1064, 1048], ["20260123", 1073, 107683, 1049, 1075, 1041], ["20260126", 1075, 98834, 1073, 1078, 1052], ["20260127", 1073, 48092, 1074, 1076, 1055], ["20260128", 1077, 79460, 1066, 1081, 1061], ["20260129", 1099, 134327, 1066, 1116, 1065], ["20260130", 1077, 96328, 1099, 1099, 1050], ["20260202", 1068, 119098, 1067, 1111, 1051], ["20260203", 1069, 130184, 1065, 1076, 1036], ["20260204", 1060, 163242, 1057, 1060, 1004], ["20260205", 1052, 75251, 1060, 1070, 1040], ["20260206", 1031, 117161, 1052, 1052, 1015], ["20260209", 1062, 219245, 1030, 1111, 1020], ["20260210", 1120, 322350, 1062, 1132, 1058], ["20260211", 1141, 121538, 1121, 1170, 1107], ["20260212", 1145, 118245, 1145, 1158, 1091], ["20260213", 1145, 205015, 1127, 1145, 1060], ["20260219", 1061, 266168, 1126, 1126, 1037], ["20260220", 1055, 120857, 1061, 1071, 1044], ["20260223", 1077, 78612, 1050, 1100, 1030], ["20260224", 1099, 65543, 1062, 1100, 1044], ["20260225", 1070, 79204, 1089, 1100, 1070], ["20260226", 1069, 86597, 1070, 1075, 1050], ["20260227", 1067, 119885, 1063, 1099, 1040], ["20260303", 1035, 63397, 1065, 1067, 1030], ["20260304", 913, 284733, 1020, 1035, 782], ["20260305", 1050, 121184, 913, 1056, 913], ["20260306", 1030, 107610, 1044, 1050, 960], ["20260309", 1019, 40291, 1030, 1030, 994], ["20260310", 1030, 78203, 1029, 1045, 980], ["20260311", 1040, 71229, 1030, 1108, 1020], ["20260312", 1058, 66152, 1045, 1098, 1045], ["20260313", 1029, 82989, 1084, 1090, 1020], ["20260316", 1042, 56694, 1059, 1065, 1025], ["20260317", 1078, 124410, 1061, 1098, 1053], ["20260318", 1095, 68247, 1090, 1108, 1084], ["20260319", 1114, 213425, 1095, 1180, 1071], ["20260320", 1135, 151443, 1114, 1150, 1103], ["20260323", 1117, 110778, 1135, 1160, 1112], ["20260324", 1123, 90752, 1117, 1133, 1108], ["20260325", 1133, 40207, 1145, 1145, 1110], ["20260326", 1115, 80218, 1144, 1154, 1115], ["20260327", 1140, 94327, 1115, 1160, 1111], ["20260330", 1235, 511399, 1136, 1250, 1118], ["20260331", 1252, 819942, 1260, 1384, 1182], ["20260401", 1285, 333938, 1285, 1300, 1180], ["20260402", 1250, 267011, 1293, 1309, 1248], ["20260403", 1373, 509063, 1251, 1387, 1251], ["20260406", 1359, 530730, 1374, 1538, 1350], ["20260407", 1431, 152477, 1360, 1436, 1360], ["20260408", 1440, 245027, 1434, 1500, 1385], ["20260409", 1395, 166892, 1483, 1483, 1393], ["20260410", 1498, 259568, 1408, 1520, 1401], ["20260413", 1496, 226027, 1498, 1530, 1457], ["20260414", 1501, 119166, 1504, 1540, 1485], ["20260415", 1456, 185188, 1519, 1519, 1445], ["20260416", 1452, 135848, 1460, 1460, 1410], ["20260417", 1457, 112460, 1446, 1475, 1431], ["20260420", 1443, 96162, 1465, 1478, 1434], ["20260421", 1421, 120667, 1430, 1440, 1402], ["20260422", 1431, 45929, 1422, 1437, 1414], ["20260423", 1539, 483722, 1431, 1574, 1431], ["20260424", 1501, 180708, 1539, 1600, 1500], ["20260427", 1466, 123677, 1501, 1548, 1466], ["20260428", 1484, 74156, 1466, 1524, 1461], ["20260429", 1497, 67527, 1466, 1519, 1466], ["20260430", 1486, 52647, 1483, 1517, 1477], ["20260504", 1473, 99494, 1486, 1523, 1451], ["20260506", 1400, 166549, 1473, 1488, 1395], ["20260507", 1360, 99181, 1400, 1412, 1357], ["20260508", 1401, 94865, 1360, 1433, 1360], ["20260511", 1349, 98183, 1410, 1469, 1328], ["20260512", 1330, 86347, 1349, 1349, 1297], ["20260513", 1330, 72257, 1325, 1356, 1311], ["20260514", 1345, 73044, 1330, 1371, 1330], ["20260515", 1275, 93433, 1345, 1362, 1275], ["20260518", 1301, 129813, 1274, 1325, 1232], ["20260519", 1269, 59636, 1301, 1320, 1262], ["20260520", 1234, 76523, 1255, 1267, 1135], ["20260521", 1193, 119741, 1234, 1267, 1193], ["20260522", 1250, 63725, 1193, 1260, 1193], ["20260526", 1218, 146207, 1250, 1264, 1201], ["20260527", 1202, 107283, 1205, 1217, 1185], ["20260528", 1164, 86232, 1201, 1201, 1152], ["20260529", 1153, 97270, 1160, 1170, 1095], ["20260601", 1019, 214913, 1152, 1152, 1016], ["20260602", 1070, 295599, 1012, 1100, 921], ["20260604", 1026, 79948, 1070, 1077, 1023], ["20260605", 1038, 87761, 1056, 1067, 997], ["20260608", 1059, 171374, 1054, 1090, 1009], ["20260609", 1160, 268939, 1059, 1163, 1059], ["20260610", 1144, 118082, 1166, 1190, 1111], ["20260611", 1323, 426071, 1145, 1341, 1136], ["20260612", 1412, 258187, 1321, 1449, 1275], ["20260615", 1417, 270318, 1375, 1432, 1372], ["20260616", 1445, 255873, 1417, 1460, 1381], ["20260617", 1440, 180716, 1443, 1495, 1423], ["20260618", 1457, 96275, 1440, 1467, 1433], ["20260619", 1420, 146128, 1457, 1457, 1370], ["20260622", 1405, 177285, 1413, 1432, 1385], ["20260623", 1341, 168312, 1397, 1412, 1317], ["20260624", 1370, 164912, 1328, 1387, 1316], ["20260625", 1440, 226435, 1361, 1480, 1361], ["20260626", 1549, 827971, 1440, 1560, 1388], ["20260629", 1590, 551527, 1540, 1590, 1390], ["20260630", 1631, 4090742, 1750, 1880, 1600], ["20260701", 1803, 1322823, 1620, 1840, 1602], ["20260702", 1671, 527464, 1772, 1772, 1624], ["20260703", 1661, 640170, 1699, 1836, 1618], ["20260706", 1580, 316422, 1661, 1661, 1547], ["20260707", 1569, 308095, 1580, 1717, 1566], ["20260708", 1478, 263541, 1571, 1630, 1456], ["20260709", 1442, 191570, 1520, 1522, 1417], ["20260710", 1514, 151517, 1442, 1519, 1420], ["20260713", 1422, 155438, 1514, 1549, 1422], ["20260714", 1344, 98711, 1410, 1446, 1315], ["20260715", 1426, 122982, 1350, 1460, 1350], ["20260716", 1388, 55040, 1426, 1435, 1380], ["20260720", 1354, 206070, 1395, 1493, 1328], ["20260721", 1378, 102049, 1343, 1399, 1300], ["20260722", 1366, 72429, 1366, 1416, 1350], ["20260723", 1320, 103755, 1366, 1398, 1280], ["20260724", 1321, 71832, 1327, 1360, 1295], ["20260727", 1318, 61862, 1310, 1330, 1287], ["20260728", 1200, 48971, 1311, 1312, 1200], ["20260729", 1111, 154959, 1200, 1232, 1010], ["20260730", 1147, 43251, 1099, 1158, 1055], ["20260731", 1175, 63770, 1145, 1180, 1142], ["20260803", 1177, 46050, 1170, 1192, 1140], ["20260804", 1170, 66291, 1166, 1192, 1140], ["20260805", 1304, 949327, 1180, 1500, 1180], ["20260806", 1288, 153623, 1302, 1318, 1232], ["20260807", 1303, 78376, 1276, 1330, 1259], ["20260810", 1330, 88503, 1303, 1361, 1303], ["20260811", 1308, 108706, 1330, 1347, 1292], ["20260812", 1340, 87174, 1340, 1350, 1290], ["20260813", 1429, 172700, 1340, 1430, 1321], ["20260814", 1365, 101498, 1422, 1423, 1360], ["20260818", 1261, 180740, 1395, 1422, 1260], ["20260819", 1272, 82983, 1250, 1310, 1230], ["20260820", 1245, 95608, 1268, 1300, 1213], ["20260821", 1152, 386314, 1243, 1265, 1052], ["20260824", 1087, 188324, 1140, 1160, 1087], ["20260825", 1001, 373277, 1087, 1149, 934], ["20260826", 1059, 207881, 914, 1080, 903], ["20260827", 1073, 94482, 1059, 1111, 1000], ["20260828", 1079, 83485, 1070, 1121, 1048], ["20260831", 1070, 30489, 1079, 1110, 1038], ["20260901", 1090, 49553, 1055, 1097, 1044], ["20260902", 1090, 37195, 1090, 1118, 1062], ["20260903", 1075, 18475, 1090, 1120, 1075], ["20260904", 1060, 18203, 1065, 1080, 1030], ["20260907", 1007, 39721, 1047, 1047, 1007], ["20260908", 1008, 47880, 1007, 1055, 1001], ["20260909", 1001, 81763, 1010, 1012, 960], ["20260910", 991, 61457, 999, 1012, 940], ["20260911", 998, 7258, 988, 1018, 988], ["20260914", 990, 91065, 998, 1059, 964], ["20260915", 999, 74576, 989, 1026, 971], ["20260916", 974, 44634, 999, 1015, 911], ["20260917", 950, 30275, 933, 976, 926], ["20260918", 913, 68579, 950, 998, 878], ["20260921", 883, 93976, 913, 936, 844], ["20260922", 875, 31120, 885, 939, 853], ["20260923", 867, 14652, 867, 894, 867], ["20260928", 829, 95800, 867, 867, 790], ["20260929", 830, 69281, 829, 839, 794], ["20260930", 835, 27028, 827, 855, 827], ["20261001", 801, 31749, 835, 838, 790], ["20261002", 809, 44349, 801, 820, 784], ["20261006", 792, 32489, 803, 804, 785], ["20261007", 835, 121873, 792, 855, 777], ["20261008", 865, 759026, 1060, 1060, 860], ["20261012", 822, 92905, 860, 860, 800], ["20261013", 910, 1453459, 819, 985, 722], ["20261014", 916, 1062131, 975, 1080, 851], ["20261015", 841, 287859, 912, 940, 825]], "breaks": [{"date": "20240802", "prev_date": "20240801", "price_ratio": 6.1714, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "6/1"}], "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/060260.json", "page_url": "https://aikstockdata.com/s/060260", "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"}