{"schema_version": "1.0", "@type": "Dataset", "code": "069330", "name_ko": "유아이디", "name": "유아이디(069330) 일별 시세(종가·거래량·시가·고가·저가) 1657일", "as_of": "20261007", "period": {"from": "20200102", "to": "20261007"}, "count": 1657, "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", 1765, 142108, 1660, 1930, 1660], ["20200103", 1685, 231519, 1780, 1820, 1600], ["20200106", 1655, 132910, 1685, 1720, 1535], ["20200107", 1580, 132616, 1660, 1660, 1540], ["20200108", 1560, 76671, 1550, 1580, 1500], ["20200109", 1580, 43363, 1560, 1665, 1560], ["20200110", 1660, 2553570, 1600, 1945, 1530], ["20200113", 1590, 271302, 1650, 1720, 1545], ["20200114", 1570, 135888, 1590, 1635, 1550], ["20200115", 1560, 88580, 1630, 1655, 1550], ["20200116", 1540, 114128, 1575, 1630, 1535], ["20200117", 1585, 49833, 1555, 1595, 1535], ["20200120", 1600, 54605, 1585, 1640, 1580], ["20200121", 1445, 146389, 1670, 1670, 1415], ["20200122", 1410, 126540, 1485, 1485, 1370], ["20200123", 1420, 96664, 1410, 1440, 1365], ["20200128", 1345, 77710, 1430, 1430, 1320], ["20200129", 1190, 181221, 1345, 1345, 1190], ["20200130", 1095, 208753, 1190, 1210, 1050], ["20200131", 1005, 284050, 1095, 1120, 986], ["20200203", 996, 121430, 1000, 1095, 996], ["20200204", 1000, 132609, 1010, 1040, 989], ["20200205", 1030, 73536, 1020, 1030, 991], ["20200206", 1055, 1015522, 999, 1090, 999], ["20200207", 1090, 123211, 1055, 1135, 1030], ["20200210", 1055, 102686, 1090, 1120, 1030], ["20200211", 1055, 0, 0, 0, 0], ["20200212", 1055, 0, 0, 0, 0], ["20200213", 1055, 0, 0, 0, 0], ["20200214", 1055, 0, 0, 0, 0], ["20200217", 1055, 0, 0, 0, 0], ["20200218", 1055, 0, 0, 0, 0], ["20200219", 1055, 0, 0, 0, 0], ["20200220", 1055, 0, 0, 0, 0], ["20200221", 1055, 0, 0, 0, 0], ["20200224", 1055, 0, 0, 0, 0], ["20200225", 1055, 0, 0, 0, 0], ["20200226", 1055, 0, 0, 0, 0], ["20200227", 1055, 0, 0, 0, 0], ["20200228", 1055, 0, 0, 0, 0], ["20200302", 1055, 0, 0, 0, 0], ["20200303", 1055, 0, 0, 0, 0], ["20200304", 1055, 0, 0, 0, 0], ["20200305", 1055, 0, 0, 0, 0], ["20200306", 1055, 0, 0, 0, 0], ["20200309", 1055, 0, 0, 0, 0], ["20200310", 1055, 0, 0, 0, 0], ["20200311", 1055, 0, 0, 0, 0], ["20200312", 1055, 0, 0, 0, 0], ["20200313", 1055, 0, 0, 0, 0], ["20200316", 1055, 0, 0, 0, 0], ["20200317", 1055, 0, 0, 0, 0], ["20200318", 1055, 0, 0, 0, 0], ["20200319", 1055, 0, 0, 0, 0], ["20200320", 1055, 0, 0, 0, 0], ["20200323", 1055, 0, 0, 0, 0], ["20200324", 1055, 0, 0, 0, 0], ["20200325", 1055, 0, 0, 0, 0], ["20200326", 1055, 0, 0, 0, 0], ["20200327", 1055, 0, 0, 0, 0], ["20200330", 1055, 0, 0, 0, 0], ["20200331", 1055, 0, 0, 0, 0], ["20200401", 1055, 0, 0, 0, 0], ["20200402", 1055, 0, 0, 0, 0], ["20200403", 1055, 0, 0, 0, 0], ["20200406", 1055, 0, 0, 0, 0], ["20200407", 1055, 0, 0, 0, 0], ["20200408", 1055, 0, 0, 0, 0], ["20200409", 1055, 0, 0, 0, 0], ["20200410", 1055, 0, 0, 0, 0], ["20200413", 1055, 0, 0, 0, 0], ["20200414", 1055, 0, 0, 0, 0], ["20200416", 1055, 0, 0, 0, 0], ["20200417", 1055, 0, 0, 0, 0], ["20200420", 1055, 0, 0, 0, 0], ["20200421", 1055, 0, 0, 0, 0], ["20200422", 1055, 0, 0, 0, 0], ["20200423", 1055, 0, 0, 0, 0], ["20200424", 1055, 0, 0, 0, 0], ["20200427", 1055, 0, 0, 0, 0], ["20200428", 1055, 0, 0, 0, 0], ["20200429", 1055, 0, 0, 0, 0], ["20200504", 1055, 0, 0, 0, 0], ["20200506", 1055, 0, 0, 0, 0], ["20200507", 1055, 0, 0, 0, 0], ["20200508", 1055, 0, 0, 0, 0], ["20200511", 1055, 0, 0, 0, 0], ["20200512", 1055, 0, 0, 0, 0], ["20200513", 1055, 0, 0, 0, 0], ["20200514", 1055, 0, 0, 0, 0], ["20200515", 1055, 0, 0, 0, 0], ["20200518", 1055, 0, 0, 0, 0], ["20200519", 1055, 0, 0, 0, 0], ["20200520", 1055, 0, 0, 0, 0], ["20200521", 1055, 0, 0, 0, 0], ["20200522", 1055, 0, 0, 0, 0], ["20200525", 1055, 0, 0, 0, 0], ["20200526", 1055, 0, 0, 0, 0], ["20200527", 1055, 0, 0, 0, 0], ["20200528", 1055, 0, 0, 0, 0], ["20200529", 1055, 0, 0, 0, 0], ["20200601", 1055, 0, 0, 0, 0], ["20200602", 1055, 0, 0, 0, 0], ["20200603", 1055, 0, 0, 0, 0], ["20200604", 1055, 0, 0, 0, 0], ["20200605", 1055, 0, 0, 0, 0], ["20200608", 1055, 0, 0, 0, 0], ["20200609", 1055, 0, 0, 0, 0], ["20200610", 1055, 0, 0, 0, 0], ["20200611", 1055, 0, 0, 0, 0], ["20200612", 1055, 0, 0, 0, 0], ["20200615", 1055, 0, 0, 0, 0], ["20200616", 1055, 0, 0, 0, 0], ["20200617", 1055, 0, 0, 0, 0], ["20200618", 1055, 0, 0, 0, 0], ["20200619", 1055, 0, 0, 0, 0], ["20200622", 1055, 0, 0, 0, 0], ["20200623", 1055, 0, 0, 0, 0], ["20200624", 1055, 0, 0, 0, 0], ["20200625", 1055, 0, 0, 0, 0], ["20200626", 1055, 0, 0, 0, 0], ["20200629", 1055, 0, 0, 0, 0], ["20200630", 1055, 0, 0, 0, 0], ["20200701", 1055, 0, 0, 0, 0], ["20200702", 1055, 0, 0, 0, 0], ["20200703", 1055, 0, 0, 0, 0], ["20200706", 1055, 0, 0, 0, 0], ["20200707", 1055, 0, 0, 0, 0], ["20200708", 1055, 0, 0, 0, 0], ["20200709", 1055, 0, 0, 0, 0], ["20200710", 1055, 0, 0, 0, 0], ["20200713", 1055, 0, 0, 0, 0], ["20200714", 1055, 0, 0, 0, 0], ["20200715", 1055, 0, 0, 0, 0], ["20200716", 1055, 0, 0, 0, 0], ["20200717", 1055, 0, 0, 0, 0], ["20200720", 1055, 0, 0, 0, 0], ["20200721", 1055, 0, 0, 0, 0], ["20200722", 1055, 0, 0, 0, 0], ["20200723", 1055, 0, 0, 0, 0], ["20200724", 1055, 0, 0, 0, 0], ["20200727", 1055, 0, 0, 0, 0], ["20200728", 1055, 0, 0, 0, 0], ["20200729", 1055, 0, 0, 0, 0], ["20200730", 1055, 0, 0, 0, 0], ["20200731", 1055, 0, 0, 0, 0], ["20200803", 1055, 0, 0, 0, 0], ["20200804", 1055, 0, 0, 0, 0], ["20200805", 1055, 0, 0, 0, 0], ["20200806", 1055, 0, 0, 0, 0], ["20200807", 1055, 0, 0, 0, 0], ["20200810", 1055, 0, 0, 0, 0], ["20200811", 1055, 0, 0, 0, 0], ["20200812", 1055, 0, 0, 0, 0], ["20200813", 1055, 0, 0, 0, 0], ["20200814", 1055, 0, 0, 0, 0], ["20200818", 1055, 0, 0, 0, 0], ["20200819", 1055, 0, 0, 0, 0], ["20200820", 1055, 0, 0, 0, 0], ["20200821", 1055, 0, 0, 0, 0], ["20200824", 1055, 0, 0, 0, 0], ["20200825", 1055, 0, 0, 0, 0], ["20200826", 1055, 0, 0, 0, 0], ["20200827", 1055, 0, 0, 0, 0], ["20200828", 1055, 0, 0, 0, 0], ["20200831", 1055, 0, 0, 0, 0], ["20200901", 1055, 0, 0, 0, 0], ["20200902", 1055, 0, 0, 0, 0], ["20200903", 1055, 0, 0, 0, 0], ["20200904", 1055, 0, 0, 0, 0], ["20200907", 1055, 0, 0, 0, 0], ["20200908", 1055, 0, 0, 0, 0], ["20200909", 1055, 0, 0, 0, 0], ["20200910", 1055, 0, 0, 0, 0], ["20200911", 1055, 0, 0, 0, 0], ["20200914", 1055, 0, 0, 0, 0], ["20200915", 1055, 0, 0, 0, 0], ["20200916", 1055, 0, 0, 0, 0], ["20200917", 1055, 0, 0, 0, 0], ["20200918", 1055, 0, 0, 0, 0], ["20200921", 1055, 0, 0, 0, 0], ["20200922", 1055, 0, 0, 0, 0], ["20200923", 1055, 0, 0, 0, 0], ["20200924", 1055, 0, 0, 0, 0], ["20200925", 1055, 0, 0, 0, 0], ["20200928", 1055, 0, 0, 0, 0], ["20200929", 1055, 0, 0, 0, 0], ["20201005", 1055, 0, 0, 0, 0], ["20201006", 1055, 0, 0, 0, 0], ["20201007", 1055, 0, 0, 0, 0], ["20201008", 1055, 0, 0, 0, 0], ["20201012", 1055, 0, 0, 0, 0], ["20201013", 1055, 0, 0, 0, 0], ["20201014", 1055, 0, 0, 0, 0], ["20201015", 1055, 0, 0, 0, 0], ["20201016", 1055, 0, 0, 0, 0], ["20201019", 1055, 0, 0, 0, 0], ["20201020", 1055, 0, 0, 0, 0], ["20201021", 1055, 0, 0, 0, 0], ["20201022", 1055, 0, 0, 0, 0], ["20201023", 1055, 0, 0, 0, 0], ["20201026", 1055, 0, 0, 0, 0], ["20201027", 1055, 0, 0, 0, 0], ["20201028", 1055, 0, 0, 0, 0], ["20201029", 1055, 0, 0, 0, 0], ["20201030", 1055, 0, 0, 0, 0], ["20201102", 1055, 0, 0, 0, 0], ["20201103", 1055, 0, 0, 0, 0], ["20201104", 1055, 0, 0, 0, 0], ["20201105", 1055, 0, 0, 0, 0], ["20201106", 1055, 0, 0, 0, 0], ["20201109", 1055, 0, 0, 0, 0], ["20201110", 1055, 0, 0, 0, 0], ["20201111", 1055, 0, 0, 0, 0], ["20201112", 1055, 0, 0, 0, 0], ["20201113", 1055, 0, 0, 0, 0], ["20201116", 1055, 0, 0, 0, 0], ["20201117", 1055, 0, 0, 0, 0], ["20201118", 1055, 0, 0, 0, 0], ["20201119", 1055, 0, 0, 0, 0], ["20201120", 1055, 0, 0, 0, 0], ["20201123", 1055, 0, 0, 0, 0], ["20201124", 1055, 0, 0, 0, 0], ["20201125", 1055, 0, 0, 0, 0], ["20201126", 1055, 0, 0, 0, 0], ["20201127", 1055, 0, 0, 0, 0], ["20201130", 1055, 0, 0, 0, 0], ["20201201", 1055, 0, 0, 0, 0], ["20201202", 1055, 0, 0, 0, 0], ["20201203", 1055, 0, 0, 0, 0], ["20201204", 1055, 0, 0, 0, 0], ["20201207", 1055, 0, 0, 0, 0], ["20201208", 1055, 0, 0, 0, 0], ["20201209", 1055, 0, 0, 0, 0], ["20201210", 1055, 0, 0, 0, 0], ["20201211", 1055, 0, 0, 0, 0], ["20201214", 1055, 0, 0, 0, 0], ["20201215", 1055, 0, 0, 0, 0], ["20201216", 1055, 0, 0, 0, 0], ["20201217", 1055, 0, 0, 0, 0], ["20201218", 1055, 0, 0, 0, 0], ["20201221", 1055, 0, 0, 0, 0], ["20201222", 1055, 0, 0, 0, 0], ["20201223", 1055, 0, 0, 0, 0], ["20201224", 1055, 0, 0, 0, 0], ["20201228", 1055, 0, 0, 0, 0], ["20201229", 1055, 0, 0, 0, 0], ["20201230", 1055, 0, 0, 0, 0], ["20210104", 1055, 0, 0, 0, 0], ["20210105", 1055, 0, 0, 0, 0], ["20210106", 1055, 0, 0, 0, 0], ["20210107", 1055, 0, 0, 0, 0], ["20210108", 1055, 0, 0, 0, 0], ["20210111", 1055, 0, 0, 0, 0], ["20210112", 1055, 0, 0, 0, 0], ["20210113", 1055, 0, 0, 0, 0], ["20210114", 1055, 0, 0, 0, 0], ["20210115", 1055, 0, 0, 0, 0], ["20210118", 1055, 0, 0, 0, 0], ["20210119", 1055, 0, 0, 0, 0], ["20210120", 1055, 0, 0, 0, 0], ["20210121", 1055, 0, 0, 0, 0], ["20210122", 1055, 0, 0, 0, 0], ["20210125", 1055, 0, 0, 0, 0], ["20210126", 1055, 0, 0, 0, 0], ["20210127", 1055, 0, 0, 0, 0], ["20210128", 1055, 0, 0, 0, 0], ["20210129", 1055, 0, 0, 0, 0], ["20210201", 1055, 0, 0, 0, 0], ["20210202", 1055, 0, 0, 0, 0], ["20210203", 1055, 0, 0, 0, 0], ["20210204", 1055, 0, 0, 0, 0], ["20210205", 1055, 0, 0, 0, 0], ["20210208", 1055, 0, 0, 0, 0], ["20210209", 1055, 0, 0, 0, 0], ["20210210", 1055, 0, 0, 0, 0], ["20210215", 1055, 0, 0, 0, 0], ["20210216", 1055, 0, 0, 0, 0], ["20210217", 1055, 0, 0, 0, 0], ["20210218", 1055, 0, 0, 0, 0], ["20210219", 1055, 0, 0, 0, 0], ["20210222", 1055, 0, 0, 0, 0], ["20210223", 1055, 0, 0, 0, 0], ["20210224", 1055, 0, 0, 0, 0], ["20210225", 1055, 0, 0, 0, 0], ["20210226", 1055, 0, 0, 0, 0], ["20210302", 1055, 0, 0, 0, 0], ["20210303", 1055, 0, 0, 0, 0], ["20210304", 1055, 0, 0, 0, 0], ["20210305", 1055, 0, 0, 0, 0], ["20210308", 1055, 0, 0, 0, 0], ["20210309", 1055, 0, 0, 0, 0], ["20210310", 1055, 0, 0, 0, 0], ["20210311", 1055, 0, 0, 0, 0], ["20210312", 1055, 0, 0, 0, 0], ["20210315", 1055, 0, 0, 0, 0], ["20210316", 1055, 0, 0, 0, 0], ["20210317", 1055, 0, 0, 0, 0], ["20210318", 1055, 0, 0, 0, 0], ["20210319", 1055, 0, 0, 0, 0], ["20210322", 1055, 0, 0, 0, 0], ["20210323", 1055, 0, 0, 0, 0], ["20210324", 1055, 0, 0, 0, 0], ["20210325", 1055, 0, 0, 0, 0], ["20210326", 1055, 0, 0, 0, 0], ["20210329", 1055, 0, 0, 0, 0], ["20210330", 1055, 0, 0, 0, 0], ["20210331", 1055, 0, 0, 0, 0], ["20210401", 1055, 0, 0, 0, 0], ["20210402", 1055, 0, 0, 0, 0], ["20210405", 1055, 0, 0, 0, 0], ["20210406", 1055, 0, 0, 0, 0], ["20210407", 1055, 0, 0, 0, 0], ["20210408", 1055, 0, 0, 0, 0], ["20210409", 1055, 0, 0, 0, 0], ["20210412", 1055, 0, 0, 0, 0], ["20210413", 1055, 0, 0, 0, 0], ["20210414", 1055, 0, 0, 0, 0], ["20210415", 1055, 0, 0, 0, 0], ["20210416", 1055, 0, 0, 0, 0], ["20210419", 1055, 0, 0, 0, 0], ["20210420", 1055, 0, 0, 0, 0], ["20210421", 1055, 0, 0, 0, 0], ["20210422", 1055, 0, 0, 0, 0], ["20210423", 1055, 0, 0, 0, 0], ["20210426", 1055, 0, 0, 0, 0], ["20210427", 1055, 0, 0, 0, 0], ["20210428", 1055, 0, 0, 0, 0], ["20210429", 1055, 0, 0, 0, 0], ["20210430", 1055, 0, 0, 0, 0], ["20210503", 1055, 0, 0, 0, 0], ["20210504", 1055, 0, 0, 0, 0], ["20210506", 1055, 0, 0, 0, 0], ["20210507", 1055, 0, 0, 0, 0], ["20210510", 1055, 0, 0, 0, 0], ["20210511", 1055, 0, 0, 0, 0], ["20210512", 1055, 0, 0, 0, 0], ["20210513", 1055, 0, 0, 0, 0], ["20210514", 1055, 0, 0, 0, 0], ["20210517", 1055, 0, 0, 0, 0], ["20210518", 2740, 4582037, 2110, 2740, 2110], ["20210520", 2540, 5752257, 3000, 3400, 2390], ["20210521", 2200, 861730, 2590, 2590, 2200], ["20210524", 1820, 845940, 2155, 2160, 1820], ["20210525", 1940, 814636, 1815, 2135, 1815], ["20210526", 1990, 282325, 1995, 2000, 1870], ["20210527", 2255, 5174000, 2015, 2575, 2005], ["20210528", 2505, 4106839, 2230, 2705, 2220], ["20210531", 2305, 669438, 2445, 2465, 2305], ["20210601", 2440, 716315, 2355, 2590, 2310], ["20210602", 2540, 1557504, 2390, 2700, 2340], ["20210603", 2475, 539095, 2540, 2590, 2380], ["20210604", 2455, 333835, 2490, 2500, 2360], ["20210607", 2435, 252108, 2435, 2490, 2365], ["20210608", 2450, 127660, 2440, 2470, 2385], ["20210609", 2355, 163357, 2450, 2470, 2355], ["20210610", 2220, 464566, 2290, 2350, 2145], ["20210611", 2345, 249562, 2220, 2385, 2175], ["20210614", 2355, 140442, 2380, 2410, 2280], ["20210615", 2415, 511985, 2355, 2575, 2305], ["20210616", 2425, 53702, 2495, 2495, 2390], ["20210617", 2425, 110953, 2425, 2460, 2370], ["20210618", 2445, 503352, 2425, 2645, 2415], ["20210621", 2425, 98614, 2420, 2490, 2355], ["20210622", 2520, 142672, 2425, 2520, 2425], ["20210623", 2485, 310332, 2560, 2560, 2440], ["20210624", 2485, 72382, 2510, 2525, 2450], ["20210625", 2540, 248536, 2485, 2560, 2440], ["20210628", 2580, 188069, 2500, 2585, 2500], ["20210629", 2600, 282484, 2600, 2620, 2505], ["20210630", 2700, 599962, 2570, 2780, 2570], ["20210701", 2765, 557378, 2705, 2940, 2695], ["20210702", 2990, 602148, 2795, 3070, 2760], ["20210705", 2915, 252914, 2990, 3090, 2855], ["20210706", 2925, 112416, 2915, 3000, 2880], ["20210707", 2810, 235138, 2905, 2950, 2785], ["20210708", 2770, 238390, 2760, 2875, 2730], ["20210709", 2720, 184062, 2750, 2840, 2580], ["20210712", 2650, 442480, 2730, 2850, 2630], ["20210713", 2650, 197812, 2675, 2680, 2575], ["20210714", 2775, 155417, 2645, 2785, 2635], ["20210715", 2725, 67336, 2775, 2775, 2715], ["20210716", 2770, 98390, 2740, 2835, 2725], ["20210719", 2810, 149825, 2815, 2820, 2730], ["20210720", 2800, 91528, 2815, 2815, 2755], ["20210721", 2850, 167880, 2800, 2915, 2765], ["20210722", 2825, 94850, 2850, 2895, 2785], ["20210723", 2765, 163354, 2825, 2825, 2700], ["20210726", 2760, 139262, 2765, 2795, 2650], ["20210727", 2730, 120295, 2755, 2770, 2665], ["20210728", 2730, 88880, 2730, 2775, 2680], ["20210729", 2680, 45282, 2730, 2770, 2660], ["20210730", 2690, 29714, 2680, 2760, 2680], ["20210802", 2745, 35171, 2655, 2745, 2655], ["20210803", 2800, 92090, 2705, 2860, 2705], ["20210804", 2800, 87836, 2800, 2820, 2755], ["20210805", 2820, 57132, 2800, 2840, 2790], ["20210806", 2950, 297618, 2800, 3035, 2800], ["20210809", 2895, 204896, 2715, 2985, 2715], ["20210810", 2975, 189706, 2895, 3000, 2895], ["20210811", 2960, 57365, 3000, 3005, 2925], ["20210812", 2965, 87726, 2960, 3005, 2905], ["20210813", 2875, 122321, 2965, 3000, 2825], ["20210817", 2900, 124410, 2875, 2940, 2780], ["20210818", 2830, 82732, 2900, 2960, 2815], ["20210819", 2770, 69659, 2830, 2875, 2725], ["20210820", 2615, 170647, 2705, 2800, 2585], ["20210823", 2675, 293825, 2665, 2870, 2630], ["20210824", 2680, 116096, 2675, 2735, 2660], ["20210825", 2620, 92105, 2680, 2695, 2600], ["20210826", 2700, 55335, 2635, 2700, 2600], ["20210827", 2590, 85051, 2700, 2700, 2550], ["20210830", 2545, 70895, 2590, 2770, 2525], ["20210831", 2595, 60944, 2560, 2700, 2520], ["20210901", 2600, 17615, 2595, 2625, 2545], ["20210902", 2590, 39515, 2600, 2600, 2555], ["20210903", 2530, 156397, 2605, 2625, 2480], ["20210906", 2580, 200136, 2480, 2615, 2450], ["20210907", 2575, 79546, 2550, 2640, 2550], ["20210908", 2620, 120902, 2620, 2625, 2565], ["20210909", 2565, 60556, 2570, 2640, 2550], ["20210910", 2595, 128169, 2535, 2640, 2530], ["20210913", 2535, 111796, 2595, 2625, 2500], ["20210914", 2615, 153415, 2520, 2620, 2520], ["20210915", 2505, 180691, 2615, 2630, 2490], ["20210916", 2600, 269613, 2520, 2660, 2480], ["20210917", 2540, 19946, 2600, 2600, 2515], ["20210923", 2550, 42187, 2500, 2600, 2500], ["20210924", 2530, 91048, 2525, 2620, 2500], ["20210927", 2515, 76109, 2530, 2580, 2480], ["20210928", 2520, 108046, 2515, 2580, 2515], ["20210929", 2520, 45331, 2495, 2575, 2495], ["20210930", 2520, 28000, 2520, 2585, 2485], ["20211001", 2485, 80265, 2545, 2550, 2460], ["20211005", 2355, 103839, 2460, 2550, 2330], ["20211006", 2355, 71392, 2375, 2480, 2355], ["20211007", 2390, 40789, 2355, 2500, 2355], ["20211008", 2490, 88787, 2390, 2495, 2315], ["20211012", 2400, 67213, 2405, 2540, 2335], ["20211013", 2445, 33972, 2400, 2490, 2400], ["20211014", 2400, 73782, 2445, 2510, 2400], ["20211015", 2570, 147102, 2435, 2580, 2415], ["20211018", 2580, 36996, 2570, 2615, 2435], ["20211019", 2560, 46053, 2545, 2670, 2545], ["20211020", 2590, 32739, 2570, 2620, 2530], ["20211021", 2565, 10411, 2540, 2620, 2540], ["20211022", 2515, 19072, 2500, 2575, 2495], ["20211025", 2650, 87132, 2530, 2650, 2530], ["20211026", 2660, 32732, 2650, 2670, 2535], ["20211027", 2590, 89190, 2610, 2670, 2560], ["20211028", 2540, 46944, 2605, 2635, 2535], ["20211029", 2520, 17540, 2540, 2620, 2520], ["20211101", 2530, 32926, 2520, 2605, 2490], ["20211102", 2540, 46456, 2530, 2555, 2440], ["20211103", 2580, 44128, 2515, 2585, 2515], ["20211104", 2560, 27558, 2605, 2605, 2545], ["20211105", 2550, 31148, 2535, 2600, 2390], ["20211108", 2550, 36625, 2470, 2565, 2470], ["20211109", 2520, 17029, 2590, 2590, 2495], ["20211110", 2520, 11053, 2550, 2550, 2470], ["20211111", 2490, 16651, 2445, 2545, 2445], ["20211112", 2605, 140461, 2545, 2615, 2475], ["20211115", 2620, 103128, 2605, 2625, 2550], ["20211116", 2640, 241454, 2625, 2730, 2605], ["20211117", 2590, 92683, 2670, 2680, 2590], ["20211118", 2600, 47473, 2590, 2685, 2575], ["20211119", 2620, 21339, 2570, 2635, 2570], ["20211122", 2675, 107254, 2665, 2700, 2585], ["20211123", 2730, 83118, 2675, 2735, 2645], ["20211124", 2665, 47776, 2685, 2725, 2665], ["20211125", 2690, 35414, 2690, 2700, 2640], ["20211126", 2685, 41975, 2640, 2700, 2640], ["20211129", 2640, 48634, 2635, 2700, 2570], ["20211130", 2550, 82791, 2610, 2640, 2425], ["20211201", 2510, 25203, 2545, 2545, 2465], ["20211202", 2490, 122096, 2510, 2520, 2385], ["20211203", 2600, 39966, 2490, 2600, 2430], ["20211206", 2590, 36903, 2575, 2650, 2525], ["20211207", 2615, 25998, 2590, 2640, 2575], ["20211208", 2595, 19064, 2615, 2685, 2545], ["20211209", 2615, 13710, 2650, 2650, 2600], ["20211210", 2630, 32137, 2680, 2680, 2600], ["20211213", 2635, 21011, 2655, 2655, 2610], ["20211214", 2640, 55387, 2635, 2660, 2600], ["20211215", 2635, 17571, 2640, 2650, 2620], ["20211216", 2650, 153169, 2635, 2720, 2630], ["20211217", 2660, 41374, 2650, 2675, 2625], ["20211220", 2615, 44995, 2665, 2740, 2555], ["20211221", 2615, 26183, 2635, 2655, 2555], ["20211222", 2600, 12911, 2615, 2645, 2585], ["20211223", 2655, 25704, 2565, 2720, 2565], ["20211224", 2640, 12216, 2655, 2675, 2580], ["20211227", 2695, 76132, 2640, 2750, 2640], ["20211228", 2690, 28645, 2740, 2740, 2655], ["20211229", 2690, 48155, 2700, 2750, 2645], ["20211230", 2660, 37485, 2685, 2690, 2625], ["20220103", 2675, 52477, 2660, 2725, 2655], ["20220104", 2710, 117314, 2720, 2745, 2665], ["20220105", 2720, 105599, 2735, 2735, 2705], ["20220106", 2725, 73767, 2720, 2750, 2700], ["20220107", 2680, 50484, 2725, 2740, 2675], ["20220110", 2660, 30935, 2650, 2715, 2625], ["20220111", 2690, 24545, 2660, 2735, 2615], ["20220112", 2710, 27618, 2745, 2745, 2680], ["20220113", 2715, 21278, 2740, 2740, 2660], ["20220114", 2800, 252448, 2715, 2900, 2715], ["20220117", 2845, 136940, 2800, 2895, 2770], ["20220118", 2875, 109478, 2830, 2950, 2815], ["20220119", 2900, 87344, 2870, 2910, 2800], ["20220120", 2945, 69564, 2895, 2980, 2855], ["20220121", 2860, 107661, 2905, 2975, 2755], ["20220124", 2755, 59727, 2810, 2860, 2745], ["20220125", 2660, 108052, 2720, 2890, 2640], ["20220126", 2630, 74878, 2660, 2855, 2630], ["20220127", 2610, 49574, 2655, 2690, 2580], ["20220128", 2690, 39251, 2640, 2700, 2545], ["20220203", 2685, 88830, 2690, 2780, 2660], ["20220204", 2695, 43924, 2685, 2720, 2655], ["20220207", 2610, 52238, 2695, 2700, 2610], ["20220208", 2645, 48350, 2610, 2685, 2600], ["20220209", 2640, 19178, 2645, 2690, 2620], ["20220210", 2700, 63933, 2640, 2745, 2640], ["20220211", 2680, 26349, 2625, 2720, 2625], ["20220214", 2710, 2756026, 3320, 3350, 2705], ["20220215", 2565, 474942, 2650, 2690, 2465], ["20220216", 2665, 162075, 2570, 2680, 2570], ["20220217", 2645, 111552, 2665, 2715, 2600], ["20220218", 2630, 68424, 2630, 2690, 2555], ["20220221", 2600, 44613, 2580, 2630, 2565], ["20220222", 2525, 73472, 2580, 2625, 2505], ["20220223", 2520, 57562, 2525, 2550, 2505], ["20220224", 2460, 55436, 2520, 2555, 2460], ["20220225", 2490, 44412, 2465, 2535, 2455], ["20220228", 2515, 43052, 2540, 2555, 2490], ["20220302", 2560, 52522, 2515, 2565, 2515], ["20220303", 2615, 26882, 2585, 2635, 2585], ["20220304", 2680, 43372, 2600, 2680, 2570], ["20220307", 2700, 55974, 2630, 2725, 2630], ["20220308", 2660, 39357, 2645, 2700, 2615], ["20220310", 2675, 46194, 2665, 2745, 2665], ["20220311", 2730, 105188, 2675, 2750, 2635], ["20220314", 2705, 55501, 2730, 2765, 2690], ["20220315", 2700, 52149, 2680, 2730, 2630], ["20220316", 2730, 48881, 2715, 2740, 2690], ["20220317", 2750, 104991, 2730, 2760, 2725], ["20220318", 2835, 141712, 2750, 2835, 2750], ["20220321", 2765, 390056, 2850, 2860, 2650], ["20220322", 2810, 168945, 2840, 2840, 2735], ["20220323", 2795, 113944, 2835, 2885, 2795], ["20220324", 2750, 148278, 2795, 2835, 2690], ["20220325", 2720, 156594, 2790, 2805, 2595], ["20220328", 2800, 91164, 2775, 2815, 2720], ["20220329", 2755, 95147, 2800, 2800, 2720], ["20220330", 2710, 90200, 2765, 2770, 2665], ["20220331", 2720, 81179, 2710, 2735, 2675], ["20220401", 2810, 374072, 2745, 2840, 2650], ["20220404", 2980, 570570, 2885, 2980, 2850], ["20220405", 2950, 288002, 2990, 3020, 2950], ["20220406", 3045, 200718, 2950, 3050, 2950], ["20220407", 2865, 153527, 3040, 3040, 2855], ["20220408", 2820, 131601, 2865, 2920, 2755], ["20220411", 3025, 557624, 3035, 3100, 2910], ["20220412", 3020, 295164, 3010, 3075, 2905], ["20220413", 3040, 207615, 3010, 3045, 2990], ["20220414", 3015, 139959, 3050, 3090, 3000], ["20220415", 2985, 78772, 3015, 3030, 2940], ["20220418", 2860, 110337, 2985, 3000, 2855], ["20220419", 2950, 85298, 2860, 2960, 2860], ["20220420", 2990, 80456, 2990, 3000, 2935], ["20220421", 2995, 49521, 2990, 3000, 2960], ["20220422", 2930, 102319, 2950, 2985, 2850], ["20220425", 2780, 101752, 2850, 2875, 2780], ["20220426", 2800, 90590, 2755, 2845, 2740], ["20220427", 2800, 120784, 2795, 2820, 2705], ["20220428", 2775, 69522, 2775, 2810, 2765], ["20220429", 2795, 73186, 2775, 2795, 2740], ["20220502", 2850, 94704, 2795, 2895, 2795], ["20220503", 2945, 434060, 2840, 3035, 2840], ["20220504", 2870, 145435, 2945, 2985, 2860], ["20220506", 2770, 187525, 2870, 2870, 2715], ["20220509", 2690, 116043, 2770, 2770, 2650], ["20220510", 2640, 79641, 2665, 2680, 2560], ["20220511", 2735, 90021, 2630, 2740, 2590], ["20220512", 2660, 77376, 2700, 2700, 2640], ["20220513", 2625, 55599, 2635, 2675, 2615], ["20220516", 2620, 115670, 2650, 2730, 2585], ["20220517", 2685, 83594, 2630, 2710, 2625], ["20220518", 2665, 304441, 2700, 2845, 2645], ["20220519", 2640, 145422, 2640, 2665, 2560], ["20220520", 2670, 66836, 2630, 2700, 2605], ["20220523", 2695, 60824, 2670, 2735, 2655], ["20220524", 2640, 90535, 2695, 2750, 2640], ["20220525", 2620, 80523, 2615, 2640, 2550], ["20220526", 2555, 106068, 2595, 2620, 2550], ["20220527", 2540, 100619, 2555, 2630, 2505], ["20220530", 2540, 63431, 2550, 2600, 2540], ["20220531", 2625, 64666, 2570, 2645, 2540], ["20220602", 2635, 125547, 2625, 2740, 2595], ["20220603", 2620, 104158, 2635, 2690, 2605], ["20220607", 2580, 153793, 2620, 2640, 2555], ["20220608", 2575, 325683, 2645, 2835, 2510], ["20220609", 2550, 116178, 2590, 2620, 2500], ["20220610", 2485, 141537, 2550, 2590, 2485], ["20220613", 2260, 182891, 2450, 2475, 2210], ["20220614", 2250, 163836, 2210, 2250, 2125], ["20220615", 2155, 125994, 2210, 2210, 2105], ["20220616", 2165, 97820, 2155, 2245, 2120], ["20220617", 2060, 222657, 2125, 2125, 1920], ["20220620", 1945, 121857, 2060, 2090, 1905], ["20220621", 1970, 58995, 1950, 2040, 1945], ["20220622", 1915, 79215, 2025, 2045, 1870], ["20220623", 1865, 75026, 1915, 1915, 1820], ["20220624", 1980, 79868, 1865, 2010, 1860], ["20220627", 2045, 78999, 2000, 2060, 1990], ["20220628", 2100, 160121, 2065, 2120, 1980], ["20220629", 2135, 48470, 2075, 2145, 2025], ["20220630", 2035, 53175, 2110, 2135, 2000], ["20220701", 1955, 78783, 2000, 2015, 1955], ["20220704", 1930, 128565, 1940, 2015, 1825], ["20220705", 1990, 69887, 1925, 1990, 1845], ["20220706", 1990, 51946, 2030, 2035, 1990], ["20220707", 2055, 36974, 1995, 2080, 1990], ["20220708", 2060, 54898, 2075, 2075, 2010], ["20220711", 2085, 39150, 2065, 2105, 2050], ["20220712", 1970, 84916, 2085, 2085, 1915], ["20220713", 2000, 28915, 1960, 2000, 1920], ["20220714", 2025, 26708, 1990, 2025, 1950], ["20220715", 1985, 16617, 2010, 2040, 1965], ["20220718", 2070, 40381, 1995, 2100, 1995], ["20220719", 2075, 26573, 2070, 2095, 2040], ["20220720", 2075, 98228, 2080, 2120, 2050], ["20220721", 2100, 52857, 2075, 2150, 2075], ["20220722", 2075, 42817, 2105, 2115, 2070], ["20220725", 2055, 36881, 2075, 2090, 2055], ["20220726", 2050, 27494, 2055, 2055, 2030], ["20220727", 2040, 23943, 2045, 2050, 2030], ["20220728", 2075, 43857, 2040, 2155, 2035], ["20220729", 2180, 501312, 2090, 2365, 2085], ["20220801", 2155, 78207, 2190, 2230, 2155], ["20220802", 2320, 463214, 2155, 2350, 2155], ["20220803", 2270, 188880, 2325, 2365, 2265], ["20220804", 2270, 69180, 2290, 2315, 2255], ["20220805", 2290, 31784, 2270, 2305, 2245], ["20220808", 2260, 76684, 2290, 2300, 2190], ["20220809", 2250, 24170, 2260, 2280, 2220], ["20220810", 2230, 42141, 2250, 2265, 2200], ["20220811", 2250, 35669, 2225, 2270, 2195], ["20220812", 2270, 27171, 2250, 2295, 2250], ["20220816", 2310, 75001, 2270, 2340, 2245], ["20220817", 2040, 323016, 2200, 2200, 2015], ["20220818", 1970, 191025, 1995, 2010, 1930], ["20220819", 2000, 190066, 1970, 2060, 1960], ["20220822", 2010, 97424, 1970, 2040, 1950], ["20220823", 1970, 87415, 1980, 1990, 1935], ["20220824", 1955, 158453, 1950, 2010, 1915], ["20220825", 1990, 74796, 1975, 2030, 1960], ["20220826", 1980, 129530, 2000, 2035, 1980], ["20220829", 1895, 111082, 1970, 1970, 1895], ["20220830", 1870, 81419, 1875, 1895, 1845], ["20220831", 1875, 72631, 1870, 1905, 1860], ["20220901", 1860, 90420, 1875, 1915, 1855], ["20220902", 1785, 207886, 1850, 1895, 1775], ["20220905", 1740, 132575, 1765, 1765, 1710], ["20220906", 1820, 143017, 1720, 1845, 1720], ["20220907", 1765, 80760, 1825, 1865, 1765], ["20220908", 1755, 36594, 1760, 1780, 1735], ["20220913", 1770, 38001, 1765, 1820, 1760], ["20220914", 1745, 75063, 1770, 1780, 1720], ["20220915", 1740, 48534, 1745, 1775, 1725], ["20220916", 1700, 120349, 1725, 1735, 1650], ["20220919", 1645, 74265, 1670, 1685, 1605], ["20220920", 1650, 44300, 1630, 1665, 1610], ["20220921", 1640, 25613, 1650, 1650, 1605], ["20220922", 1635, 52755, 1630, 1635, 1515], ["20220923", 1615, 41500, 1630, 1630, 1560], ["20220926", 1535, 118665, 1555, 1600, 1490], ["20220927", 1515, 76728, 1525, 1530, 1450], ["20220928", 1505, 46463, 1500, 1515, 1450], ["20220929", 1560, 41926, 1505, 1565, 1490], ["20220930", 1550, 33501, 1555, 1555, 1480], ["20221004", 1595, 81947, 1550, 1620, 1535], ["20221005", 1595, 46996, 1610, 1635, 1550], ["20221006", 1640, 35665, 1595, 1640, 1580], ["20221007", 1670, 73389, 1635, 1670, 1550], ["20221011", 1625, 49711, 1640, 1640, 1555], ["20221012", 1585, 34435, 1585, 1585, 1555], ["20221013", 1550, 24629, 1575, 1575, 1505], ["20221014", 1595, 31356, 1550, 1610, 1535], ["20221017", 1605, 133137, 1570, 1660, 1545], ["20221018", 1605, 64001, 1610, 1640, 1575], ["20221019", 1590, 37638, 1605, 1610, 1575], ["20221020", 1585, 33836, 1590, 1605, 1545], ["20221021", 1565, 44467, 1580, 1580, 1540], ["20221024", 1605, 80053, 1565, 1620, 1550], ["20221025", 1615, 56195, 1620, 1625, 1570], ["20221026", 1590, 84512, 1615, 1645, 1570], ["20221027", 1615, 73089, 1590, 1625, 1575], ["20221028", 1600, 24455, 1615, 1625, 1580], ["20221031", 1600, 32455, 1600, 1610, 1580], ["20221101", 1605, 25109, 1600, 1605, 1585], ["20221102", 1595, 34960, 1605, 1610, 1580], ["20221103", 1590, 34696, 1575, 1590, 1550], ["20221104", 1680, 69132, 1580, 1680, 1560], ["20221107", 1645, 83626, 1675, 1690, 1605], ["20221108", 1650, 28496, 1645, 1650, 1620], ["20221109", 1665, 26458, 1650, 1670, 1625], ["20221110", 1655, 18342, 1645, 1655, 1630], ["20221111", 1690, 84262, 1695, 1700, 1650], ["20221114", 1680, 32678, 1690, 1690, 1655], ["20221115", 1750, 320903, 1705, 1800, 1675], ["20221116", 1840, 245718, 1795, 1845, 1765], ["20221117", 1870, 122364, 1845, 1870, 1790], ["20221118", 1780, 94753, 1865, 1895, 1780], ["20221121", 1785, 124922, 1780, 1840, 1705], ["20221122", 1785, 48619, 1765, 1785, 1735], ["20221123", 1770, 28589, 1770, 1785, 1755], ["20221124", 1785, 48387, 1785, 1800, 1730], ["20221125", 1770, 80710, 1825, 1830, 1735], ["20221128", 1750, 41958, 1775, 1795, 1740], ["20221129", 1745, 79183, 1710, 1750, 1680], ["20221130", 1820, 94320, 1750, 1820, 1730], ["20221201", 1840, 143236, 1835, 1845, 1805], ["20221202", 1890, 138907, 1850, 1890, 1840], ["20221205", 1920, 107645, 1890, 1935, 1885], ["20221206", 1920, 150225, 1915, 1980, 1895], ["20221207", 1920, 75260, 1900, 1925, 1875], ["20221208", 2000, 141378, 1910, 2015, 1900], ["20221209", 1965, 62857, 1980, 2025, 1960], ["20221212", 1965, 52358, 1985, 2000, 1945], ["20221213", 1945, 46755, 1965, 1980, 1940], ["20221214", 1975, 49179, 1950, 2035, 1950], ["20221215", 2020, 48535, 2000, 2025, 1985], ["20221216", 2030, 83492, 2020, 2050, 2000], ["20221219", 1970, 53076, 2000, 2010, 1960], ["20221220", 1960, 79384, 1965, 1995, 1940], ["20221221", 1925, 35823, 1960, 1960, 1900], ["20221222", 1925, 21688, 1945, 1955, 1905], ["20221223", 1930, 42314, 1935, 1940, 1895], ["20221226", 1915, 31000, 1900, 1915, 1860], ["20221227", 1900, 17578, 1890, 1900, 1860], ["20221228", 1855, 37658, 1900, 1970, 1855], ["20221229", 1720, 114541, 1840, 1855, 1670], ["20230102", 1700, 227338, 1720, 1720, 1550], ["20230103", 1695, 70231, 1680, 1695, 1615], ["20230104", 1745, 48332, 1685, 1750, 1645], ["20230105", 1745, 52937, 1765, 1780, 1745], ["20230106", 1760, 32559, 1760, 1765, 1740], ["20230109", 1775, 45199, 1765, 1825, 1760], ["20230110", 1825, 81594, 1785, 1840, 1785], ["20230111", 1835, 67397, 1825, 1860, 1815], ["20230112", 1885, 59840, 1840, 1940, 1835], ["20230113", 1900, 48974, 1890, 1950, 1880], ["20230116", 1900, 43565, 1900, 1970, 1885], ["20230117", 1885, 58702, 1900, 1930, 1875], ["20230118", 1880, 57498, 1885, 1900, 1820], ["20230119", 1815, 58961, 1870, 1870, 1800], ["20230120", 1805, 31548, 1815, 1835, 1795], ["20230125", 1842, 37843, 1807, 1868, 1807], ["20230126", 1899, 46257, 1844, 1910, 1844], ["20230127", 1935, 45234, 1899, 1936, 1899], ["20230130", 1966, 60145, 1935, 2035, 1916], ["20230131", 1980, 73734, 1966, 1982, 1942], ["20230201", 1999, 77351, 1980, 2020, 1971], ["20230202", 2005, 62429, 2000, 2030, 1993], ["20230203", 2000, 45353, 2010, 2020, 1992], ["20230206", 1998, 37045, 2000, 2000, 1986], ["20230207", 1975, 47503, 1979, 1983, 1959], ["20230208", 1996, 65000, 1975, 2010, 1966], ["20230209", 2010, 23722, 2010, 2025, 1996], ["20230210", 1982, 36084, 2010, 2020, 1970], ["20230213", 1920, 46872, 1982, 1982, 1920], ["20230214", 1900, 33357, 1888, 1919, 1885], ["20230215", 1830, 43974, 1900, 1920, 1830], ["20230216", 1815, 55037, 1811, 1829, 1802], ["20230217", 1817, 41543, 1815, 1845, 1815], ["20230220", 1854, 32462, 1818, 1854, 1817], ["20230221", 1900, 28341, 1869, 1909, 1854], ["20230222", 1883, 43416, 1900, 1905, 1883], ["20230223", 1886, 42258, 1865, 1886, 1864], ["20230224", 1886, 32328, 1897, 1904, 1886], ["20230227", 1904, 27754, 1867, 1904, 1867], ["20230228", 1915, 100016, 1904, 1915, 1875], ["20230302", 1914, 83868, 1921, 1934, 1879], ["20230303", 1861, 98511, 1914, 1914, 1850], ["20230306", 1859, 55176, 1861, 1875, 1857], ["20230307", 1945, 79692, 1860, 1945, 1859], ["20230308", 1956, 230552, 1965, 2070, 1889], ["20230309", 1931, 68290, 1975, 1975, 1903], ["20230310", 1865, 61643, 1924, 1924, 1862], ["20230313", 1829, 77605, 1836, 1836, 1772], ["20230314", 1712, 106073, 1801, 1801, 1692], ["20230315", 1733, 94845, 1712, 1733, 1690], ["20230316", 1740, 67340, 1733, 1755, 1719], ["20230317", 1780, 40119, 1740, 1780, 1740], ["20230320", 1779, 38979, 1780, 1800, 1772], ["20230321", 1729, 48455, 1784, 1800, 1715], ["20230322", 1768, 38718, 1729, 1768, 1729], ["20230323", 1717, 46252, 1767, 1767, 1701], ["20230324", 1712, 87832, 1717, 1728, 1683], ["20230327", 1645, 113750, 1712, 1712, 1628], ["20230328", 1651, 63228, 1645, 1661, 1638], ["20230329", 1656, 42010, 1651, 1665, 1644], ["20230330", 1695, 74323, 1657, 1695, 1657], ["20230331", 1663, 92104, 1695, 1700, 1654], ["20230403", 1621, 238912, 1661, 1662, 1605], ["20230404", 1627, 106995, 1615, 1636, 1608], ["20230405", 1627, 146963, 1627, 1635, 1615], ["20230406", 1639, 78380, 1627, 1643, 1615], ["20230407", 1738, 138527, 1640, 1740, 1640], ["20230410", 1692, 75215, 1738, 1750, 1670], ["20230411", 1658, 87301, 1676, 1679, 1643], ["20230412", 1698, 79573, 1658, 1707, 1651], ["20230413", 1668, 91143, 1698, 1698, 1614], ["20230414", 1676, 72337, 1668, 1716, 1665], ["20230417", 1686, 143512, 1678, 1691, 1671], ["20230418", 1673, 73739, 1686, 1702, 1671], ["20230419", 1690, 117956, 1675, 1703, 1670], ["20230420", 1694, 157989, 1689, 1717, 1672], ["20230421", 1652, 242540, 1668, 1683, 1646], ["20230424", 1609, 116282, 1635, 1642, 1609], ["20230425", 1610, 107223, 1592, 1620, 1582], ["20230426", 1695, 270787, 1600, 1730, 1595], ["20230427", 1830, 4784294, 1694, 2200, 1649], ["20230428", 1810, 810990, 1834, 1925, 1786], ["20230502", 1758, 411948, 1779, 1793, 1702], ["20230503", 1748, 220514, 1758, 1759, 1705], ["20230504", 1725, 162257, 1737, 1752, 1700], ["20230508", 1672, 220078, 1725, 1733, 1660], ["20230509", 1670, 102857, 1672, 1679, 1644], ["20230510", 1684, 149049, 1679, 1718, 1669], ["20230511", 1635, 159235, 1681, 1718, 1629], ["20230512", 1614, 152551, 1635, 1690, 1601], ["20230515", 1602, 100434, 1614, 1614, 1586], ["20230516", 1568, 128350, 1600, 1611, 1568], ["20230517", 1584, 206503, 1566, 1599, 1535], ["20230518", 1594, 90550, 1586, 1624, 1584], ["20230519", 1596, 75291, 1595, 1620, 1594], ["20230522", 1614, 91648, 1596, 1620, 1590], ["20230523", 1615, 41456, 1614, 1627, 1604], ["20230524", 1591, 65992, 1614, 1614, 1591], ["20230525", 1578, 93484, 1591, 1598, 1556], ["20230526", 1558, 51917, 1563, 1576, 1557], ["20230530", 1583, 62440, 1558, 1603, 1551], ["20230531", 1585, 80426, 1583, 1629, 1583], ["20230601", 1586, 71043, 1590, 1629, 1585], ["20230602", 1575, 64823, 1586, 1595, 1561], ["20230605", 1567, 53961, 1575, 1575, 1555], ["20230607", 1600, 64230, 1567, 1614, 1564], ["20230608", 1575, 68257, 1590, 1590, 1571], ["20230609", 1622, 119433, 1575, 1640, 1575], ["20230612", 1628, 46366, 1620, 1641, 1617], ["20230613", 1633, 35090, 1628, 1641, 1624], ["20230614", 1591, 71229, 1625, 1656, 1586], ["20230615", 1605, 63900, 1576, 1608, 1568], ["20230616", 1582, 53036, 1605, 1605, 1582], ["20230619", 1583, 37979, 1582, 1589, 1567], ["20230620", 1570, 46291, 1583, 1597, 1569], ["20230621", 1563, 38463, 1570, 1578, 1562], ["20230622", 1550, 60867, 1547, 1553, 1544], ["20230623", 1509, 143213, 1540, 1545, 1455], ["20230626", 1507, 49413, 1508, 1508, 1466], ["20230627", 1504, 47828, 1507, 1507, 1492], ["20230628", 1488, 147060, 1490, 1501, 1456], ["20230629", 1431, 102208, 1474, 1480, 1428], ["20230630", 1366, 273040, 1414, 1416, 1361], ["20230703", 1387, 156392, 1366, 1411, 1361], ["20230704", 1445, 3910728, 1387, 1642, 1374], ["20230705", 1423, 212929, 1445, 1452, 1410], ["20230706", 1405, 202931, 1423, 1427, 1384], ["20230707", 1433, 136483, 1383, 1433, 1380], ["20230710", 1464, 78221, 1431, 1468, 1401], ["20230711", 1461, 43157, 1457, 1472, 1442], ["20230712", 1477, 57189, 1473, 1477, 1447], ["20230713", 1477, 28729, 1475, 1477, 1463], ["20230714", 1499, 103408, 1477, 1499, 1433], ["20230717", 1523, 135622, 1499, 1529, 1390], ["20230718", 1502, 67411, 1523, 1523, 1474], ["20230719", 1519, 102121, 1510, 1521, 1460], ["20230720", 1506, 34436, 1504, 1515, 1497], ["20230721", 1535, 103743, 1505, 1537, 1480], ["20230724", 1491, 103191, 1534, 1546, 1488], ["20230725", 1487, 95231, 1491, 1504, 1465], ["20230726", 1480, 121450, 1485, 1485, 1390], ["20230727", 1461, 78875, 1450, 1480, 1445], ["20230728", 1494, 37498, 1468, 1496, 1442], ["20230731", 1490, 65637, 1494, 1520, 1478], ["20230801", 1490, 101871, 1490, 1505, 1473], ["20230802", 1470, 87680, 1490, 1490, 1449], ["20230803", 1463, 51625, 1463, 1468, 1434], ["20230804", 1454, 36242, 1463, 1463, 1438], ["20230807", 1438, 68922, 1454, 1454, 1412], ["20230808", 1400, 88116, 1417, 1423, 1380], ["20230809", 1400, 16853, 1382, 1400, 1372], ["20230810", 1437, 35794, 1400, 1437, 1386], ["20230811", 1441, 10781, 1445, 1445, 1423], ["20230814", 1451, 51731, 1427, 1457, 1401], ["20230816", 1574, 760207, 1508, 1596, 1453], ["20230817", 1590, 421723, 1574, 1636, 1552], ["20230818", 1595, 125114, 1590, 1613, 1538], ["20230821", 1633, 150753, 1595, 1649, 1580], ["20230822", 1640, 140727, 1633, 1669, 1613], ["20230823", 1594, 73040, 1640, 1640, 1584], ["20230824", 1627, 85561, 1594, 1630, 1539], ["20230825", 1616, 97309, 1627, 1645, 1600], ["20230828", 1652, 115914, 1620, 1656, 1601], ["20230829", 1660, 57668, 1652, 1665, 1640], ["20230830", 1667, 51867, 1660, 1668, 1647], ["20230831", 1668, 82073, 1667, 1677, 1661], ["20230901", 1668, 120608, 1668, 1678, 1653], ["20230904", 1662, 102593, 1668, 1681, 1655], ["20230905", 1674, 65074, 1662, 1677, 1647], ["20230906", 1678, 43777, 1674, 1678, 1658], ["20230907", 1627, 63195, 1678, 1679, 1616], ["20230908", 1639, 53121, 1627, 1657, 1615], ["20230911", 1680, 78177, 1640, 1685, 1640], ["20230912", 1699, 77773, 1686, 1699, 1672], ["20230913", 1683, 58366, 1693, 1698, 1647], ["20230914", 1710, 53516, 1674, 1710, 1660], ["20230915", 1747, 102370, 1710, 1748, 1702], ["20230918", 1759, 73674, 1747, 1760, 1730], ["20230919", 1756, 40387, 1745, 1762, 1742], ["20230920", 1766, 70827, 1753, 1769, 1669], ["20230921", 1762, 38268, 1749, 1766, 1719], ["20230922", 1715, 22447, 1744, 1744, 1682], ["20230925", 1631, 70681, 1715, 1715, 1631], ["20230926", 1659, 80511, 1631, 1659, 1599], ["20230927", 1773, 82089, 1659, 1779, 1643], ["20231004", 1735, 220822, 1774, 1788, 1653], ["20231005", 1716, 89052, 1717, 1717, 1650], ["20231006", 1793, 135931, 1694, 1794, 1679], ["20231010", 1732, 141082, 1793, 1820, 1708], ["20231011", 1798, 58056, 1732, 1800, 1710], ["20231012", 1833, 86057, 1810, 1860, 1810], ["20231013", 1889, 111551, 1836, 1898, 1836], ["20231016", 1766, 149083, 1889, 1915, 1702], ["20231017", 1823, 81585, 1766, 1910, 1741], ["20231018", 1722, 94328, 1828, 1877, 1700], ["20231019", 1701, 55280, 1722, 1756, 1625], ["20231020", 1698, 47094, 1683, 1698, 1621], ["20231023", 1755, 88278, 1698, 1800, 1693], ["20231024", 1836, 85803, 1755, 1888, 1701], ["20231025", 1920, 86293, 1854, 1921, 1849], ["20231026", 1922, 116891, 1901, 1923, 1743], ["20231027", 1965, 131179, 1922, 1969, 1910], ["20231030", 1965, 120159, 1965, 1974, 1815], ["20231031", 1929, 178705, 1969, 1999, 1928], ["20231101", 2015, 138844, 1929, 2015, 1929], ["20231102", 1994, 87926, 2015, 2050, 1990], ["20231103", 2080, 107581, 2010, 2080, 2000], ["20231106", 2105, 102641, 2080, 2125, 2070], ["20231107", 2240, 203872, 2105, 2250, 2105], ["20231108", 2000, 206928, 2245, 2300, 2000], ["20231109", 1920, 167109, 2000, 2040, 1820], ["20231110", 1921, 83648, 1920, 1990, 1920], ["20231113", 1873, 94967, 1921, 1960, 1833], ["20231114", 1916, 48289, 1873, 1916, 1820], ["20231115", 1686, 668579, 1916, 1916, 1672], ["20231116", 1593, 517185, 1686, 1694, 1578], ["20231117", 1514, 312981, 1593, 1599, 1509], ["20231120", 1522, 232674, 1514, 1560, 1500], ["20231121", 1588, 286473, 1528, 1624, 1528], ["20231122", 1616, 133036, 1588, 1624, 1580], ["20231123", 1595, 81113, 1615, 1630, 1592], ["20231124", 1729, 1977466, 1595, 1945, 1573], ["20231127", 1659, 377871, 1729, 1778, 1653], ["20231128", 1538, 319405, 1645, 1658, 1522], ["20231129", 1521, 203217, 1538, 1572, 1482], ["20231130", 1556, 129409, 1521, 1570, 1514], ["20231201", 1485, 273762, 1555, 1555, 1481], ["20231204", 1441, 245796, 1484, 1484, 1440], ["20231205", 1420, 187108, 1441, 1452, 1410], ["20231206", 1416, 246936, 1420, 1420, 1401], ["20231207", 1420, 153463, 1416, 1446, 1400], ["20231208", 1422, 105099, 1420, 1443, 1410], ["20231211", 1459, 174287, 1422, 1473, 1422], ["20231212", 1444, 99358, 1459, 1468, 1430], ["20231213", 1427, 92695, 1444, 1444, 1425], ["20231214", 1424, 161327, 1422, 1448, 1407], ["20231215", 1851, 4614716, 1480, 1851, 1480], ["20231218", 1803, 4956098, 2065, 2150, 1741], ["20231219", 1839, 1390208, 1742, 1839, 1679], ["20231220", 1790, 574586, 1803, 1851, 1740], ["20231221", 1705, 468045, 1759, 1825, 1695], ["20231222", 1609, 351204, 1679, 1705, 1601], ["20231226", 1584, 287209, 1609, 1619, 1530], ["20231227", 1557, 257300, 1584, 1615, 1534], ["20231228", 1610, 174882, 1557, 1637, 1540], ["20240102", 1642, 366041, 1610, 1660, 1547], ["20240103", 1592, 135127, 1627, 1663, 1545], ["20240104", 1576, 99054, 1600, 1636, 1576], ["20240105", 1600, 132448, 1576, 1635, 1576], ["20240108", 1624, 171712, 1600, 1630, 1572], ["20240109", 1652, 173128, 1625, 1671, 1619], ["20240110", 1569, 170132, 1652, 1652, 1552], ["20240111", 1575, 91952, 1569, 1606, 1562], ["20240112", 1584, 106581, 1591, 1617, 1560], ["20240115", 1539, 119079, 1560, 1612, 1530], ["20240116", 1589, 208427, 1538, 1614, 1520], ["20240117", 1563, 149499, 1589, 1600, 1517], ["20240118", 1600, 92051, 1563, 1611, 1536], ["20240119", 1557, 111700, 1595, 1617, 1535], ["20240122", 1530, 126100, 1562, 1583, 1480], ["20240123", 1530, 134900, 1523, 1589, 1496], ["20240124", 1566, 71348, 1546, 1580, 1511], ["20240125", 1515, 58302, 1550, 1550, 1506], ["20240126", 1517, 47863, 1499, 1585, 1494], ["20240129", 1486, 125351, 1517, 1543, 1468], ["20240130", 1513, 83616, 1484, 1567, 1471], ["20240131", 1479, 66181, 1528, 1528, 1472], ["20240201", 1450, 108495, 1466, 1488, 1450], ["20240202", 1520, 115918, 1443, 1531, 1437], ["20240205", 1512, 63305, 1520, 1545, 1494], ["20240206", 1490, 36705, 1512, 1512, 1482], ["20240207", 1485, 35065, 1494, 1503, 1478], ["20240208", 1496, 54619, 1485, 1520, 1475], ["20240213", 1500, 37098, 1496, 1525, 1485], ["20240214", 1512, 50493, 1500, 1558, 1488], ["20240215", 1565, 324637, 1512, 1570, 1505], ["20240216", 1520, 66675, 1565, 1565, 1520], ["20240219", 1550, 134523, 1512, 1555, 1512], ["20240220", 1554, 20834, 1550, 1567, 1544], ["20240221", 1525, 34739, 1554, 1555, 1525], ["20240222", 1552, 74418, 1525, 1553, 1492], ["20240223", 1480, 446917, 1554, 1578, 1408], ["20240226", 1481, 43924, 1480, 1488, 1467], ["20240227", 1464, 41112, 1481, 1481, 1455], ["20240228", 1464, 42414, 1441, 1485, 1441], ["20240229", 1465, 60233, 1464, 1480, 1437], ["20240304", 1506, 70535, 1450, 1507, 1445], ["20240305", 1465, 37123, 1507, 1528, 1460], ["20240306", 1435, 67824, 1451, 1475, 1423], ["20240307", 1401, 73221, 1410, 1435, 1394], ["20240308", 1400, 27388, 1410, 1428, 1400], ["20240311", 1408, 27520, 1400, 1427, 1400], ["20240312", 1403, 36718, 1408, 1429, 1396], ["20240313", 1399, 30303, 1403, 1414, 1393], ["20240314", 1383, 37773, 1399, 1417, 1381], ["20240315", 1382, 58548, 1383, 1391, 1363], ["20240318", 1415, 26641, 1382, 1420, 1382], ["20240319", 1372, 32448, 1415, 1425, 1371], ["20240320", 1350, 110164, 1373, 1390, 1331], ["20240321", 1380, 51970, 1371, 1388, 1366], ["20240322", 1386, 34095, 1380, 1405, 1378], ["20240325", 1386, 53187, 1386, 1405, 1380], ["20240326", 1389, 33627, 1386, 1400, 1375], ["20240327", 1380, 70662, 1413, 1413, 1359], ["20240328", 1373, 72764, 1383, 1417, 1335], ["20240329", 1376, 41764, 1373, 1408, 1373], ["20240401", 1389, 65097, 1376, 1398, 1354], ["20240402", 1281, 587362, 1389, 1400, 1206], ["20240403", 1283, 102301, 1281, 1293, 1254], ["20240404", 1289, 52878, 1276, 1308, 1276], ["20240405", 1277, 72648, 1289, 1318, 1264], ["20240408", 1290, 46795, 1277, 1294, 1272], ["20240409", 1284, 703996, 1288, 1474, 1265], ["20240411", 1306, 48592, 1291, 1324, 1284], ["20240412", 1318, 48196, 1293, 1328, 1293], ["20240415", 1302, 50514, 1318, 1330, 1266], ["20240416", 1278, 68305, 1288, 1298, 1260], ["20240417", 1265, 76527, 1261, 1275, 1256], ["20240418", 1265, 68643, 1253, 1297, 1246], ["20240419", 1271, 45800, 1265, 1320, 1265], ["20240422", 1283, 80438, 1260, 1340, 1259], ["20240423", 1292, 25731, 1285, 1309, 1284], ["20240424", 1294, 27932, 1292, 1294, 1279], ["20240425", 1283, 17848, 1294, 1294, 1273], ["20240426", 1271, 67416, 1283, 1283, 1250], ["20240429", 1359, 5892946, 1254, 1624, 1254], ["20240430", 1359, 761209, 1360, 1422, 1346], ["20240502", 1403, 366020, 1359, 1443, 1359], ["20240503", 1413, 93646, 1403, 1450, 1391], ["20240507", 1370, 137804, 1410, 1412, 1370], ["20240508", 1364, 71413, 1345, 1367, 1340], ["20240509", 1340, 85707, 1358, 1363, 1330], ["20240510", 1396, 59717, 1340, 1396, 1338], ["20240513", 1411, 74634, 1395, 1411, 1368], ["20240514", 1410, 40611, 1411, 1420, 1383], ["20240516", 1456, 628459, 1410, 1527, 1405], ["20240517", 1495, 162663, 1457, 1504, 1456], ["20240520", 1564, 336776, 1496, 1580, 1481], ["20240521", 1538, 160290, 1564, 1566, 1500], ["20240522", 1549, 78671, 1523, 1560, 1523], ["20240523", 1518, 60486, 1549, 1560, 1514], ["20240524", 1482, 67814, 1518, 1533, 1478], ["20240527", 1493, 46225, 1467, 1527, 1467], ["20240528", 1519, 64783, 1493, 1520, 1473], ["20240529", 1489, 43659, 1519, 1540, 1481], ["20240530", 1488, 85194, 1489, 1494, 1380], ["20240531", 1511, 57114, 1473, 1529, 1456], ["20240603", 1500, 62035, 1526, 1527, 1480], ["20240604", 1493, 37517, 1500, 1514, 1488], ["20240605", 1499, 49040, 1493, 1510, 1480], ["20240607", 1498, 33517, 1500, 1508, 1474], ["20240610", 1515, 28169, 1498, 1515, 1484], ["20240611", 1511, 42828, 1504, 1514, 1470], ["20240612", 1490, 39626, 1470, 1519, 1470], ["20240613", 1499, 23240, 1490, 1503, 1480], ["20240614", 1496, 26561, 1499, 1513, 1485], ["20240617", 1495, 10173, 1496, 1500, 1480], ["20240618", 1478, 36466, 1495, 1500, 1471], ["20240619", 1487, 30799, 1470, 1504, 1470], ["20240620", 1494, 18918, 1472, 1500, 1470], ["20240621", 1454, 24188, 1471, 1479, 1453], ["20240624", 1401, 42381, 1454, 1461, 1400], ["20240625", 1426, 28380, 1400, 1471, 1400], ["20240626", 1435, 25515, 1426, 1452, 1415], ["20240627", 1369, 20175, 1434, 1435, 1369], ["20240628", 1402, 36304, 1369, 1429, 1369], ["20240701", 1406, 28230, 1402, 1427, 1400], ["20240702", 1402, 19291, 1392, 1406, 1375], ["20240703", 1389, 15268, 1391, 1394, 1388], ["20240704", 1288, 150021, 1383, 1383, 1288], ["20240705", 1322, 490136, 1290, 1474, 1280], ["20240708", 1340, 30297, 1329, 1348, 1322], ["20240709", 1404, 368140, 1350, 1514, 1347], ["20240710", 1460, 56134, 1404, 1499, 1397], ["20240711", 1432, 39500, 1460, 1460, 1405], ["20240712", 1426, 43943, 1432, 1477, 1408], ["20240715", 1456, 20710, 1426, 1463, 1426], ["20240716", 1473, 38414, 1456, 1500, 1456], ["20240717", 1478, 16073, 1473, 1478, 1463], ["20240718", 1460, 20981, 1477, 1477, 1439], ["20240719", 1481, 22656, 1460, 1487, 1447], ["20240722", 1480, 26210, 1482, 1490, 1476], ["20240723", 1500, 36217, 1465, 1500, 1460], ["20240724", 1500, 25620, 1490, 1525, 1490], ["20240725", 1470, 25233, 1493, 1500, 1455], ["20240726", 1480, 13918, 1470, 1490, 1451], ["20240729", 1484, 6577, 1480, 1490, 1470], ["20240730", 1495, 35792, 1484, 1512, 1484], ["20240731", 1504, 22890, 1495, 1510, 1480], ["20240801", 1497, 38964, 1504, 1518, 1465], ["20240802", 1512, 43069, 1493, 1529, 1470], ["20240805", 1336, 112526, 1442, 1493, 1330], ["20240806", 1437, 69751, 1330, 1469, 1320], ["20240807", 1400, 29686, 1408, 1421, 1340], ["20240808", 1387, 11229, 1398, 1398, 1346], ["20240809", 1407, 12145, 1387, 1427, 1387], ["20240812", 1407, 12325, 1407, 1430, 1395], ["20240813", 1367, 25547, 1407, 1427, 1367], ["20240814", 1374, 35891, 1367, 1393, 1367], ["20240816", 1322, 79767, 1367, 1383, 1322], ["20240819", 1290, 102114, 1322, 1355, 1282], ["20240820", 1269, 179541, 1290, 1320, 1246], ["20240821", 1360, 201658, 1269, 1380, 1267], ["20240822", 1382, 70255, 1350, 1398, 1350], ["20240823", 1311, 91572, 1345, 1368, 1292], ["20240826", 1310, 54540, 1311, 1326, 1261], ["20240827", 1304, 34441, 1310, 1310, 1287], ["20240828", 1310, 65530, 1303, 1320, 1270], ["20240829", 1291, 19658, 1297, 1310, 1281], ["20240830", 1294, 19914, 1291, 1300, 1280], ["20240902", 1295, 34795, 1294, 1310, 1290], ["20240903", 1304, 39624, 1295, 1324, 1295], ["20240904", 1249, 51101, 1286, 1286, 1245], ["20240905", 1260, 37715, 1239, 1260, 1239], ["20240906", 1252, 22908, 1254, 1260, 1242], ["20240909", 1243, 57776, 1250, 1250, 1206], ["20240910", 1235, 31289, 1243, 1243, 1228], ["20240911", 1243, 11460, 1235, 1246, 1226], ["20240912", 1296, 142712, 1238, 1361, 1231], ["20240913", 1305, 47644, 1296, 1364, 1290], ["20240919", 1291, 24788, 1305, 1305, 1291], ["20240920", 1324, 49413, 1294, 1344, 1289], ["20240923", 1291, 31591, 1310, 1311, 1260], ["20240924", 1296, 23064, 1291, 1316, 1288], ["20240925", 1300, 18265, 1296, 1308, 1296], ["20240926", 1306, 25326, 1290, 1308, 1290], ["20240927", 1300, 51889, 1306, 1312, 1290], ["20240930", 1277, 46582, 1300, 1309, 1263], ["20241002", 1289, 57597, 1277, 1299, 1255], ["20241004", 1314, 54627, 1292, 1317, 1292], ["20241007", 1308, 17429, 1314, 1320, 1306], ["20241008", 1306, 17290, 1308, 1322, 1297], ["20241010", 1296, 9450, 1306, 1321, 1293], ["20241011", 1276, 18183, 1296, 1296, 1259], ["20241014", 1256, 31288, 1276, 1276, 1250], ["20241015", 1282, 62429, 1245, 1363, 1244], ["20241016", 1272, 13753, 1282, 1305, 1272], ["20241017", 1283, 26651, 1272, 1305, 1269], ["20241018", 1256, 22210, 1282, 1297, 1255], ["20241021", 1247, 13285, 1237, 1269, 1237], ["20241022", 1241, 30181, 1247, 1247, 1225], ["20241023", 1272, 38614, 1230, 1303, 1228], ["20241024", 1240, 25386, 1270, 1275, 1240], ["20241025", 1230, 29390, 1235, 1264, 1216], ["20241028", 1247, 38789, 1230, 1249, 1220], ["20241029", 1262, 15500, 1246, 1271, 1235], ["20241030", 1258, 18927, 1260, 1274, 1240], ["20241031", 1236, 19008, 1258, 1258, 1220], ["20241101", 1205, 24961, 1235, 1235, 1204], ["20241104", 1217, 31606, 1205, 1229, 1193], ["20241105", 1253, 50179, 1217, 1258, 1216], ["20241106", 1263, 23053, 1253, 1276, 1247], ["20241107", 1312, 89058, 1262, 1327, 1250], ["20241108", 1332, 51145, 1312, 1335, 1310], ["20241111", 1310, 57447, 1332, 1336, 1300], ["20241112", 1311, 43590, 1310, 1360, 1287], ["20241113", 1311, 46717, 1297, 1360, 1221], ["20241114", 1311, 23257, 1297, 1358, 1252], ["20241115", 1312, 50048, 1298, 1321, 1241], ["20241118", 1311, 38600, 1303, 1350, 1286], ["20241119", 1313, 14629, 1311, 1339, 1300], ["20241120", 1297, 16631, 1304, 1313, 1286], ["20241121", 1325, 43040, 1284, 1347, 1272], ["20241122", 1309, 19479, 1325, 1325, 1300], ["20241125", 1315, 30644, 1309, 1348, 1288], ["20241126", 1321, 34264, 1315, 1345, 1285], ["20241127", 1315, 13166, 1317, 1317, 1288], ["20241128", 1309, 28654, 1306, 1315, 1284], ["20241129", 1289, 15414, 1299, 1302, 1277], ["20241202", 1287, 39323, 1288, 1299, 1264], ["20241203", 1269, 22967, 1274, 1274, 1256], ["20241204", 1254, 22806, 1250, 1266, 1226], ["20241205", 1246, 14721, 1254, 1254, 1233], ["20241206", 1265, 41523, 1218, 1300, 1218], ["20241209", 1246, 35656, 1249, 1328, 1220], ["20241210", 1261, 18019, 1241, 1277, 1241], ["20241211", 1286, 29667, 1261, 1295, 1261], ["20241212", 1284, 10187, 1286, 1286, 1272], ["20241213", 1313, 83409, 1284, 1323, 1265], ["20241216", 1298, 33355, 1312, 1312, 1284], ["20241217", 1305, 24018, 1297, 1305, 1272], ["20241218", 1300, 57038, 1292, 1313, 1220], ["20241219", 1287, 37158, 1294, 1330, 1270], ["20241220", 1293, 3661, 1274, 1300, 1269], ["20241223", 1285, 35756, 1280, 1285, 1260], ["20241224", 1296, 8363, 1285, 1309, 1276], ["20241226", 1295, 23537, 1283, 1320, 1265], ["20241227", 1282, 37780, 1295, 1295, 1257], ["20241230", 1279, 11627, 1263, 1281, 1262], ["20250102", 1269, 21261, 1279, 1279, 1251], ["20250103", 1288, 22911, 1269, 1318, 1253], ["20250106", 1290, 9636, 1292, 1313, 1279], ["20250107", 1286, 3755, 1290, 1290, 1281], ["20250108", 1283, 17307, 1286, 1294, 1262], ["20250109", 1335, 105286, 1283, 1335, 1268], ["20250110", 1325, 68109, 1341, 1348, 1296], ["20250113", 1316, 8844, 1325, 1345, 1309], ["20250114", 1315, 16849, 1306, 1315, 1283], ["20250115", 1312, 9227, 1312, 1315, 1292], ["20250116", 1310, 2565, 1298, 1312, 1296], ["20250117", 1304, 2331, 1295, 1306, 1295], ["20250120", 1340, 24086, 1290, 1350, 1290], ["20250121", 1331, 5560, 1319, 1333, 1318], ["20250122", 1305, 8591, 1331, 1331, 1302], ["20250123", 1294, 6452, 1305, 1305, 1293], ["20250124", 1324, 27379, 1282, 1332, 1282], ["20250131", 1335, 22761, 1322, 1345, 1287], ["20250203", 1310, 20334, 1324, 1324, 1262], ["20250204", 1297, 6778, 1282, 1305, 1282], ["20250205", 1304, 12087, 1286, 1347, 1285], ["20250206", 1309, 8262, 1293, 1340, 1290], ["20250207", 1312, 9465, 1309, 1316, 1287], ["20250210", 1298, 20456, 1296, 1301, 1278], ["20250211", 1318, 33329, 1291, 1321, 1286], ["20250212", 1317, 8150, 1303, 1317, 1293], ["20250213", 1313, 3169, 1305, 1315, 1302], ["20250214", 1310, 11956, 1302, 1320, 1296], ["20250217", 1308, 10963, 1299, 1308, 1293], ["20250218", 1320, 24925, 1292, 1320, 1281], ["20250219", 1315, 12180, 1306, 1320, 1304], ["20250220", 1291, 9746, 1303, 1315, 1290], ["20250221", 1303, 7404, 1291, 1308, 1290], ["20250224", 1290, 7985, 1303, 1303, 1288], ["20250225", 1296, 8444, 1283, 1299, 1283], ["20250226", 1296, 11101, 1287, 1296, 1283], ["20250227", 1291, 10553, 1282, 1296, 1282], ["20250228", 1302, 196619, 1276, 1400, 1271], ["20250304", 1300, 47639, 1319, 1319, 1232], ["20250305", 1290, 28669, 1300, 1300, 1276], ["20250306", 1359, 269918, 1325, 1437, 1325], ["20250307", 1380, 77634, 1391, 1391, 1320], ["20250310", 1341, 122162, 1380, 1380, 1304], ["20250311", 1296, 28066, 1281, 1328, 1281], ["20250312", 1304, 36027, 1292, 1350, 1292], ["20250313", 1298, 22026, 1304, 1309, 1286], ["20250314", 1313, 13429, 1298, 1316, 1284], ["20250317", 1305, 20910, 1313, 1319, 1285], ["20250318", 1311, 10171, 1305, 1358, 1290], ["20250319", 1311, 5668, 1311, 1334, 1300], ["20250320", 1295, 6431, 1309, 1349, 1290], ["20250321", 1285, 23475, 1295, 1334, 1281], ["20250324", 1290, 9380, 1285, 1330, 1285], ["20250325", 1299, 8264, 1290, 1320, 1282], ["20250326", 1290, 7659, 1299, 1310, 1288], ["20250327", 1298, 4839, 1290, 1310, 1290], ["20250328", 1282, 17133, 1298, 1298, 1281], ["20250331", 1254, 46625, 1282, 1282, 1250], ["20250401", 1325, 55856, 1254, 1350, 1246], ["20250402", 1312, 20514, 1370, 1370, 1312], ["20250403", 1400, 288172, 1312, 1466, 1312], ["20250404", 1405, 429847, 1406, 1518, 1388], ["20250407", 1495, 6459417, 1405, 1826, 1405], ["20250408", 1748, 8488128, 1600, 1943, 1555], ["20250409", 1560, 3781041, 1850, 1910, 1550], ["20250410", 1665, 2209126, 1671, 1737, 1605], ["20250411", 1639, 890138, 1655, 1665, 1518], ["20250414", 1545, 573496, 1613, 1710, 1467], ["20250415", 1522, 331051, 1530, 1545, 1501], ["20250416", 1455, 518705, 1520, 1539, 1416], ["20250417", 1342, 1446903, 1430, 1572, 1270], ["20250418", 1441, 1870657, 1349, 1495, 1348], ["20250421", 1505, 3467557, 1463, 1570, 1340], ["20250422", 1395, 962347, 1508, 1509, 1379], ["20250423", 1328, 586842, 1387, 1387, 1316], ["20250424", 1304, 212890, 1328, 1336, 1298], ["20250425", 1288, 162916, 1325, 1327, 1284], ["20250428", 1270, 225825, 1289, 1309, 1262], ["20250429", 1292, 135071, 1299, 1299, 1279], ["20250430", 1260, 252786, 1292, 1296, 1255], ["20250502", 1269, 189261, 1263, 1269, 1253], ["20250507", 1270, 300454, 1269, 1270, 1227], ["20250508", 1249, 199934, 1274, 1277, 1241], ["20250509", 1237, 231926, 1250, 1271, 1227], ["20250512", 1256, 133363, 1245, 1259, 1237], ["20250513", 1301, 274046, 1270, 1319, 1252], ["20250514", 1265, 140567, 1308, 1308, 1257], ["20250515", 1261, 96188, 1271, 1271, 1248], ["20250516", 1242, 340201, 1258, 1258, 1212], ["20250519", 1237, 186521, 1235, 1248, 1223], ["20250520", 1248, 75296, 1237, 1251, 1229], ["20250521", 1252, 56808, 1248, 1257, 1241], ["20250522", 1246, 100910, 1252, 1252, 1228], ["20250523", 1240, 186113, 1250, 1250, 1223], ["20250526", 1241, 69348, 1240, 1250, 1233], ["20250527", 1253, 61048, 1248, 1253, 1228], ["20250528", 1242, 104730, 1251, 1259, 1232], ["20250529", 1242, 78515, 1241, 1266, 1234], ["20250530", 1255, 83763, 1275, 1275, 1231], ["20250602", 1250, 80315, 1255, 1255, 1217], ["20250604", 1252, 53899, 1243, 1254, 1237], ["20250605", 1245, 230440, 1252, 1270, 1218], ["20250609", 1238, 125552, 1237, 1245, 1228], ["20250610", 1238, 55208, 1238, 1246, 1229], ["20250611", 1234, 122165, 1238, 1241, 1224], ["20250612", 1233, 91932, 1245, 1245, 1224], ["20250613", 1222, 164460, 1239, 1240, 1204], ["20250616", 1220, 49666, 1218, 1222, 1205], ["20250617", 1240, 113969, 1219, 1240, 1208], ["20250618", 1241, 25404, 1240, 1242, 1230], ["20250619", 1241, 73293, 1241, 1245, 1231], ["20250620", 1237, 57782, 1241, 1244, 1231], ["20250623", 1233, 121601, 1230, 1239, 1217], ["20250624", 1225, 72582, 1227, 1239, 1216], ["20250625", 1224, 71219, 1225, 1235, 1211], ["20250626", 1217, 170033, 1224, 1225, 1150], ["20250630", 1219, 68936, 1206, 1219, 1192], ["20250701", 1195, 94260, 1209, 1243, 1191], ["20250702", 1205, 59849, 1212, 1212, 1173], ["20250703", 1202, 38148, 1205, 1207, 1192], ["20250704", 1182, 42367, 1201, 1201, 1176], ["20250707", 1161, 303006, 1175, 1183, 1111], ["20250708", 1184, 28904, 1156, 1184, 1150], ["20250709", 1178, 36352, 1187, 1202, 1170], ["20250710", 1183, 40132, 1187, 1187, 1166], ["20250711", 1194, 28880, 1183, 1194, 1170], ["20250714", 1197, 33765, 1194, 1203, 1185], ["20250715", 1191, 27403, 1202, 1202, 1171], ["20250716", 1182, 19593, 1199, 1199, 1177], ["20250717", 1177, 36305, 1202, 1204, 1164], ["20250718", 1171, 55731, 1198, 1198, 1160], ["20250721", 1178, 25875, 1177, 1188, 1171], ["20250722", 1179, 52041, 1183, 1188, 1156], ["20250723", 1173, 14891, 1178, 1178, 1160], ["20250724", 1167, 11584, 1172, 1172, 1158], ["20250725", 1150, 25643, 1152, 1165, 1145], ["20250728", 1155, 41523, 1150, 1156, 1136], ["20250729", 1153, 20065, 1155, 1165, 1127], ["20250730", 1150, 21989, 1137, 1162, 1137], ["20250731", 1155, 21278, 1150, 1166, 1145], ["20250801", 1143, 61767, 1154, 1154, 1114], ["20250804", 1140, 34359, 1130, 1154, 1120], ["20250805", 1150, 15882, 1140, 1161, 1135], ["20250806", 1132, 417228, 1204, 1241, 1097], ["20250807", 1138, 59270, 1137, 1156, 1126], ["20250808", 1140, 26215, 1138, 1149, 1135], ["20250811", 1164, 140296, 1140, 1164, 1140], ["20250812", 1163, 28399, 1164, 1183, 1154], ["20250813", 1163, 31461, 1163, 1180, 1143], ["20250814", 1170, 48952, 1153, 1178, 1153], ["20250818", 1176, 50754, 1178, 1189, 1148], ["20250819", 1185, 34555, 1165, 1186, 1160], ["20250820", 1174, 29271, 1174, 1177, 1151], ["20250821", 1168, 16321, 1163, 1170, 1159], ["20250822", 1165, 18591, 1159, 1169, 1142], ["20250825", 1171, 11498, 1177, 1177, 1160], ["20250826", 1160, 17773, 1171, 1171, 1148], ["20250828", 1151, 24141, 1156, 1159, 1136], ["20250829", 1146, 16240, 1151, 1151, 1140], ["20250901", 1138, 32234, 1146, 1146, 1127], ["20250902", 1160, 32323, 1129, 1160, 1127], ["20250903", 1171, 36456, 1160, 1174, 1148], ["20250904", 1182, 41849, 1171, 1182, 1162], ["20250905", 1179, 54024, 1182, 1187, 1172], ["20250908", 1172, 21445, 1168, 1179, 1162], ["20250909", 1155, 70535, 1172, 1185, 1119], ["20250910", 1175, 19808, 1155, 1183, 1155], ["20250911", 1176, 39487, 1175, 1204, 1175], ["20250912", 1201, 50583, 1181, 1204, 1181], ["20250915", 1201, 22947, 1201, 1213, 1196], ["20250916", 1198, 50897, 1198, 1201, 1184], ["20250917", 1200, 18186, 1198, 1210, 1187], ["20250918", 1231, 123662, 1202, 1235, 1199], ["20250919", 1231, 58467, 1231, 1234, 1207], ["20250922", 1170, 85297, 1210, 1225, 1170], ["20250923", 1185, 34157, 1173, 1192, 1170], ["20250924", 1200, 34217, 1186, 1207, 1184], ["20250925", 1243, 129350, 1187, 1244, 1186], ["20250926", 1229, 169342, 1269, 1269, 1215], ["20250929", 1203, 49951, 1208, 1222, 1192], ["20250930", 1207, 29664, 1203, 1219, 1198], ["20251001", 1208, 86624, 1207, 1250, 1201], ["20251002", 1237, 40240, 1208, 1248, 1207], ["20251010", 1215, 43301, 1230, 1237, 1199], ["20251013", 1199, 32458, 1212, 1215, 1182], ["20251014", 1189, 62874, 1188, 1198, 1178], ["20251015", 1182, 63199, 1187, 1191, 1174], ["20251016", 1180, 36444, 1182, 1189, 1171], ["20251017", 1180, 24450, 1180, 1186, 1170], ["20251020", 1176, 38977, 1178, 1180, 1156], ["20251021", 1147, 47656, 1162, 1176, 1147], ["20251022", 1141, 45972, 1147, 1153, 1135], ["20251023", 1133, 56315, 1141, 1151, 1125], ["20251024", 1115, 63161, 1132, 1135, 1109], ["20251027", 1116, 62273, 1121, 1124, 1103], ["20251028", 1119, 34506, 1116, 1120, 1107], ["20251029", 1125, 81005, 1119, 1140, 1109], ["20251030", 1111, 31547, 1137, 1137, 1103], ["20251031", 1100, 33475, 1092, 1105, 1087], ["20251103", 1089, 131819, 1100, 1126, 1010], ["20251104", 1069, 58003, 1079, 1089, 1045], ["20251105", 1058, 26327, 1069, 1077, 1055], ["20251106", 1047, 34114, 1048, 1051, 1039], ["20251107", 1043, 33925, 1049, 1057, 1039], ["20251110", 1048, 27885, 1043, 1050, 1030], ["20251111", 1050, 20250, 1048, 1051, 1040], ["20251112", 1047, 25013, 1050, 1051, 1038], ["20251113", 1048, 74938, 1047, 1056, 1042], ["20251114", 1056, 20079, 1048, 1056, 1035], ["20251117", 1141, 399172, 1059, 1164, 1056], ["20251118", 1156, 67533, 1141, 1159, 1124], ["20251119", 1147, 41282, 1156, 1156, 1109], ["20251120", 1147, 42660, 1147, 1147, 1125], ["20251121", 1142, 49917, 1147, 1147, 1113], ["20251124", 1136, 62882, 1142, 1149, 1125], ["20251125", 1153, 45764, 1136, 1176, 1121], ["20251126", 1180, 56007, 1153, 1181, 1137], ["20251127", 1177, 27682, 1170, 1180, 1111], ["20251128", 1177, 52228, 1175, 1177, 1103], ["20251201", 1176, 57096, 1174, 1177, 1157], ["20251202", 1183, 56563, 1176, 1198, 1163], ["20251203", 1187, 39855, 1183, 1190, 1169], ["20251204", 1158, 23414, 1176, 1187, 1138], ["20251205", 1169, 31144, 1158, 1169, 1158], ["20251208", 1137, 23125, 1169, 1169, 1100], ["20251209", 1098, 122951, 1137, 1144, 1071], ["20251210", 1137, 45330, 1098, 1146, 1098], ["20251211", 1136, 23811, 1137, 1137, 1115], ["20251212", 1133, 7757, 1126, 1135, 1124], ["20251215", 1141, 36200, 1133, 1143, 1127], ["20251216", 1143, 23494, 1141, 1156, 1133], ["20251217", 1134, 11237, 1133, 1142, 1130], ["20251218", 1127, 9724, 1121, 1134, 1121], ["20251219", 1117, 16655, 1125, 1125, 1116], ["20251222", 1153, 48909, 1117, 1157, 1109], ["20251223", 1144, 25186, 1153, 1195, 1132], ["20251224", 1120, 42689, 1144, 1144, 1070], ["20251226", 1118, 26272, 1120, 1131, 1113], ["20251229", 1123, 30693, 1118, 1129, 1110], ["20251230", 1133, 30131, 1123, 1133, 1112], ["20260102", 1114, 40530, 1133, 1143, 1110], ["20260105", 1100, 63288, 1114, 1129, 1081], ["20260106", 1082, 61247, 1100, 1112, 1041], ["20260107", 1084, 42106, 1082, 1091, 1069], ["20260108", 1079, 25801, 1084, 1094, 1056], ["20260109", 1069, 55157, 1070, 1084, 1068], ["20260112", 1068, 42437, 1069, 1072, 1054], ["20260113", 1065, 79485, 1068, 1068, 1020], ["20260114", 1067, 32383, 1065, 1069, 1050], ["20260115", 1077, 35614, 1052, 1084, 1052], ["20260116", 1081, 21878, 1070, 1081, 1060], ["20260119", 1082, 22853, 1081, 1083, 1065], ["20260120", 1082, 32899, 1073, 1090, 1060], ["20260121", 1075, 6861, 1082, 1085, 1065], ["20260122", 1076, 39003, 1066, 1084, 1066], ["20260123", 1071, 47028, 1076, 1077, 1054], ["20260126", 1085, 58320, 1071, 1085, 1068], ["20260127", 1082, 24629, 1085, 1085, 1069], ["20260128", 1097, 45067, 1081, 1098, 1052], ["20260129", 1098, 16516, 1097, 1104, 1085], ["20260130", 1089, 36427, 1098, 1098, 1065], ["20260202", 1074, 52810, 1087, 1087, 1057], ["20260203", 1072, 81624, 1061, 1074, 1053], ["20260204", 1058, 22260, 1072, 1072, 1051], ["20260205", 1056, 65584, 1060, 1060, 1041], ["20260206", 1065, 60380, 1056, 1065, 1033], ["20260209", 1062, 50665, 1064, 1066, 1035], ["20260210", 1080, 135429, 1063, 1142, 1063], ["20260211", 1099, 48635, 1080, 1128, 1075], ["20260212", 1102, 46160, 1099, 1104, 1089], ["20260213", 1050, 112769, 1089, 1092, 1044], ["20260219", 1052, 174111, 1048, 1079, 1020], ["20260220", 1042, 81594, 1052, 1058, 1026], ["20260223", 1042, 83903, 1042, 1043, 1029], ["20260224", 1067, 94727, 1042, 1098, 1030], ["20260225", 1076, 101591, 1067, 1090, 1056], ["20260226", 1072, 54366, 1076, 1077, 1060], ["20260227", 1030, 96422, 1067, 1067, 1030], ["20260303", 1013, 89076, 1005, 1030, 1002], ["20260304", 857, 559747, 1001, 1008, 780], ["20260305", 884, 160720, 857, 929, 852], ["20260306", 947, 118173, 887, 949, 883], ["20260309", 920, 49987, 953, 953, 920], ["20260310", 917, 35230, 897, 940, 897], ["20260311", 944, 86391, 914, 989, 900], ["20260312", 988, 129398, 947, 989, 935], ["20260313", 998, 93581, 988, 1003, 960], ["20260316", 1009, 44929, 1007, 1018, 994], ["20260317", 1047, 120878, 1018, 1050, 1003], ["20260318", 1060, 51166, 1047, 1060, 1043], ["20260319", 1041, 48498, 1060, 1064, 1003], ["20260320", 1040, 39448, 1032, 1041, 1019], ["20260323", 1038, 25984, 1040, 1050, 1005], ["20260324", 1029, 51744, 1019, 1038, 1008], ["20260325", 1025, 45688, 1029, 1037, 1020], ["20260326", 1055, 41599, 1060, 1062, 1028], ["20260327", 1060, 45256, 1055, 1064, 1040], ["20260330", 1042, 46820, 1059, 1059, 1015], ["20260331", 1036, 101639, 1035, 1057, 1035], ["20260401", 1047, 134617, 1059, 1076, 1042], ["20260402", 1047, 45986, 1073, 1073, 1025], ["20260403", 1070, 54307, 1047, 1074, 1041], ["20260406", 1097, 71021, 1070, 1100, 1070], ["20260407", 1137, 139647, 1099, 1153, 1099], ["20260408", 1149, 86907, 1137, 1188, 1137], ["20260409", 1175, 43643, 1182, 1182, 1152], ["20260410", 1177, 83814, 1175, 1185, 1169], ["20260413", 1172, 38708, 1176, 1184, 1162], ["20260414", 1166, 47417, 1172, 1197, 1156], ["20260415", 1209, 77927, 1172, 1212, 1155], ["20260416", 1185, 49335, 1209, 1220, 1185], ["20260417", 1185, 49310, 1185, 1196, 1105], ["20260420", 1197, 47999, 1185, 1220, 1166], ["20260421", 1211, 81956, 1196, 1217, 1191], ["20260422", 1206, 30059, 1210, 1215, 1195], ["20260423", 1206, 67956, 1196, 1207, 1170], ["20260424", 1235, 59672, 1208, 1243, 1194], ["20260427", 1230, 27981, 1235, 1240, 1217], ["20260428", 1234, 44917, 1230, 1239, 1190], ["20260429", 1234, 68785, 1231, 1236, 1204], ["20260430", 1231, 42617, 1220, 1238, 1200], ["20260504", 1222, 25056, 1230, 1238, 1215], ["20260506", 1185, 130713, 1220, 1221, 1101], ["20260507", 1156, 75753, 1180, 1180, 1111], ["20260508", 1140, 66848, 1156, 1156, 1110], ["20260511", 1052, 81384, 1139, 1140, 1051], ["20260512", 1054, 66834, 1052, 1157, 1034], ["20260513", 1013, 67298, 1054, 1073, 1013], ["20260514", 1007, 43597, 1013, 1023, 1001], ["20260515", 1017, 87002, 1007, 1073, 968], ["20260518", 1099, 261020, 1014, 1139, 1011], ["20260519", 1147, 165186, 1099, 1150, 1062], ["20260520", 1142, 96105, 1137, 1147, 1099], ["20260521", 1147, 85668, 1132, 1165, 1100], ["20260522", 1151, 126866, 1147, 1156, 1141], ["20260526", 1153, 177589, 1151, 1161, 1133], ["20260527", 1085, 58393, 1143, 1151, 1035], ["20260528", 1049, 30263, 1084, 1084, 1037], ["20260529", 1040, 44827, 1040, 1051, 981], ["20260601", 989, 132744, 1040, 1040, 937], ["20260602", 974, 172830, 989, 989, 710], ["20260604", 968, 18177, 974, 974, 943], ["20260605", 977, 36362, 960, 1016, 914], ["20260608", 902, 30462, 862, 950, 862], ["20260609", 876, 53948, 894, 911, 811], ["20260610", 780, 188372, 869, 869, 740], ["20260611", 804, 75919, 780, 848, 774], ["20260612", 853, 46198, 813, 887, 809], ["20260615", 892, 30407, 856, 930, 856], ["20260616", 916, 12757, 901, 944, 893], ["20260617", 1012, 235213, 962, 1050, 889], ["20260618", 1145, 645014, 1012, 1180, 958], ["20260619", 1039, 182612, 1145, 1145, 1006], ["20260622", 1039, 97207, 1033, 1101, 941], ["20260623", 1011, 90037, 1037, 1049, 951], ["20260624", 1035, 44936, 1001, 1078, 962], ["20260625", 969, 25463, 1026, 1080, 933], ["20260626", 913, 46164, 960, 991, 830], ["20260629", 948, 66968, 911, 996, 884], ["20260630", 973, 38376, 953, 1018, 929], ["20260701", 1070, 183993, 964, 1157, 884], ["20260702", 1045, 57266, 1047, 1083, 962], ["20260703", 1044, 107494, 1035, 1079, 942], ["20260706", 979, 30627, 1035, 1042, 979], ["20260707", 1004, 31811, 971, 1012, 915], ["20260708", 998, 45796, 996, 1034, 931], ["20260709", 1050, 386631, 940, 1144, 940], ["20260710", 1090, 173827, 1040, 1100, 1025], ["20260713", 1069, 167097, 1080, 1120, 1040], ["20260714", 1069, 11808, 1060, 1075, 1003], ["20260715", 1069, 112758, 1060, 1109, 1024], ["20260716", 1074, 12555, 1069, 1096, 1060], ["20260720", 1051, 42858, 1064, 1085, 995], ["20260721", 1063, 165901, 1042, 1100, 1026], ["20260722", 1080, 218410, 1099, 1130, 1025], ["20260723", 1180, 1018414, 1073, 1190, 1032], ["20260724", 1063, 55377, 1177, 1177, 1063], ["20260727", 1072, 30949, 1070, 1121, 990], ["20260728", 1058, 20330, 1072, 1072, 1003], ["20260729", 961, 25853, 1011, 1044, 958], ["20260730", 1002, 30722, 952, 1011, 951], ["20260731", 1069, 43467, 954, 1088, 954], ["20260803", 1026, 141886, 1068, 1110, 1015], ["20260804", 1050, 35871, 1021, 1066, 1020], ["20260805", 1010, 31348, 1048, 1096, 1010], ["20260806", 1057, 27671, 1035, 1081, 1025], ["20260807", 1017, 58371, 1057, 1158, 1011], ["20260810", 1024, 86822, 1018, 1055, 993], ["20260811", 1055, 71603, 1024, 1081, 1014], ["20260812", 1027, 35739, 1087, 1087, 1025], ["20260813", 1031, 86463, 1030, 1066, 1012], ["20260814", 1040, 28206, 1066, 1066, 1024], ["20260818", 1049, 456859, 1031, 1062, 936], ["20260819", 1041, 46123, 1049, 1052, 1013], ["20260820", 1110, 339341, 1041, 1119, 1040], ["20260821", 1121, 247395, 1162, 1162, 1049], ["20260824", 1177, 570696, 1118, 1178, 1055], ["20260825", 1179, 492626, 1145, 1180, 1125], ["20260826", 1235, 286836, 1178, 1235, 1142], ["20260827", 1219, 181107, 1244, 1245, 1191], ["20260828", 1247, 85801, 1270, 1270, 1196], ["20260831", 1172, 59211, 1246, 1246, 1165], ["20260901", 1199, 66273, 1170, 1200, 1144], ["20260902", 1219, 30132, 1199, 1222, 1186], ["20260903", 1330, 210160, 1209, 1330, 1189], ["20260904", 1300, 78629, 1316, 1341, 1268], ["20260907", 1295, 77775, 1299, 1300, 1235], ["20260908", 1260, 30245, 1270, 1293, 1259], ["20260909", 1203, 67013, 1260, 1260, 1191], ["20260910", 1200, 33424, 1203, 1234, 1169], ["20260911", 1174, 20749, 1173, 1199, 1163], ["20260914", 1162, 22389, 1133, 1188, 1133], ["20260915", 1164, 12141, 1160, 1185, 1139], ["20260916", 1241, 71611, 1187, 1278, 1129], ["20260917", 1280, 46461, 1240, 1300, 1235], ["20260918", 1270, 22279, 1305, 1305, 1260], ["20260921", 1225, 73815, 1268, 1269, 1225], ["20260922", 1206, 21898, 1207, 1225, 1190], ["20260923", 1218, 8115, 1206, 1220, 1198], ["20260928", 1192, 7401, 1250, 1250, 1190], ["20260929", 1170, 17123, 1183, 1205, 1128], ["20260930", 1169, 17987, 1167, 1257, 1122], ["20261001", 1140, 46220, 1169, 1169, 1130], ["20261002", 1137, 12334, 1140, 1149, 1130], ["20261006", 1170, 89838, 1184, 1184, 1114], ["20261007", 1193, 27324, 1171, 1228, 1149]], "breaks": [{"date": "20210518", "prev_date": "20210517", "price_ratio": 2.5972, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "5/2"}], "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/069330.json", "page_url": "https://aikstockdata.com/s/069330", "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": "20261008-181220"}