{"schema_version": "1.0", "@type": "Dataset", "code": "069460", "name_ko": "대호에이엘", "name": "대호에이엘(069460) 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", 2805, 807763, 2880, 2880, 2750], ["20200103", 2865, 1582438, 2795, 2955, 2715], ["20200106", 2725, 576991, 2860, 2870, 2665], ["20200107", 2860, 572384, 2800, 2885, 2755], ["20200108", 2650, 746978, 2805, 2830, 2615], ["20200109", 2725, 543488, 2720, 2830, 2700], ["20200110", 3045, 4141109, 2745, 3235, 2745], ["20200113", 3075, 756562, 3025, 3140, 2900], ["20200114", 3315, 2079140, 3085, 3535, 3030], ["20200115", 3730, 3076975, 3390, 4080, 3390], ["20200116", 3845, 4407083, 4340, 4410, 3700], ["20200117", 3185, 6772730, 3800, 3800, 3045], ["20200120", 3120, 2095755, 3205, 3350, 3055], ["20200121", 3025, 1610653, 3130, 3185, 2880], ["20200122", 2950, 856501, 2950, 3170, 2930], ["20200123", 3410, 7852980, 2960, 3750, 2960], ["20200128", 3175, 1440315, 3155, 3295, 3040], ["20200129", 3170, 695463, 3250, 3250, 3080], ["20200130", 3260, 1834307, 3170, 3550, 3140], ["20200131", 3135, 729328, 3265, 3425, 3100], ["20200203", 3100, 635557, 3050, 3115, 2925], ["20200204", 3250, 442937, 3140, 3275, 3120], ["20200205", 3280, 830279, 3300, 3350, 3130], ["20200206", 3245, 385809, 3300, 3325, 3230], ["20200207", 3245, 326037, 3245, 3320, 3210], ["20200210", 3300, 383969, 3245, 3365, 3170], ["20200211", 3220, 271096, 3265, 3300, 3220], ["20200212", 3265, 329757, 3220, 3295, 3210], ["20200213", 3390, 1133266, 3260, 3515, 3250], ["20200214", 3275, 468862, 3385, 3395, 3255], ["20200217", 3225, 584653, 2970, 3245, 2950], ["20200218", 3150, 285255, 3220, 3275, 3150], ["20200219", 3080, 484446, 3135, 3170, 2975], ["20200220", 2990, 321971, 3090, 3090, 2980], ["20200221", 2865, 536211, 2960, 2970, 2800], ["20200224", 2780, 520344, 2750, 2880, 2645], ["20200225", 3135, 752987, 2780, 3145, 2700], ["20200226", 3040, 316090, 3150, 3155, 2970], ["20200227", 2910, 279697, 3040, 3090, 2860], ["20200228", 2785, 303195, 2800, 2895, 2725], ["20200302", 2805, 138648, 2770, 2890, 2710], ["20200303", 2850, 229429, 2860, 2975, 2800], ["20200304", 2795, 328040, 2835, 2890, 2745], ["20200305", 2805, 284443, 2825, 2870, 2770], ["20200306", 2780, 305790, 2830, 2855, 2750], ["20200309", 2580, 419071, 2675, 2700, 2575], ["20200310", 2590, 260213, 2470, 2650, 2435], ["20200311", 2100, 3048270, 2585, 2640, 1865], ["20200312", 1860, 1144168, 2085, 2085, 1805], ["20200313", 1590, 1152180, 1855, 1855, 1495], ["20200316", 1780, 1804032, 1735, 2065, 1710], ["20200317", 1865, 727047, 1620, 1950, 1620], ["20200318", 1670, 556112, 1950, 1950, 1660], ["20200319", 1540, 907144, 1670, 1800, 1500], ["20200320", 1545, 781025, 1635, 1650, 1500], ["20200323", 1400, 540924, 1470, 1485, 1385], ["20200324", 1515, 533437, 1405, 1540, 1380], ["20200325", 1635, 641736, 1520, 1675, 1520], ["20200326", 1710, 462661, 1645, 1795, 1595], ["20200327", 1745, 479568, 1740, 1825, 1600], ["20200330", 1740, 327357, 1745, 1765, 1655], ["20200331", 1940, 1269706, 1775, 2170, 1770], ["20200401", 1780, 631693, 1975, 1975, 1770], ["20200402", 1765, 386426, 1765, 1790, 1630], ["20200403", 1820, 259928, 1795, 1855, 1730], ["20200406", 1850, 623201, 1850, 1860, 1755], ["20200407", 2335, 3578814, 1895, 2385, 1880], ["20200408", 2300, 1180296, 2415, 2445, 2175], ["20200409", 2255, 776302, 2305, 2350, 2190], ["20200410", 2185, 605480, 2255, 2285, 2040], ["20200413", 2050, 585281, 2185, 2185, 2025], ["20200414", 2110, 1559196, 1990, 2215, 1945], ["20200416", 2355, 3939108, 2155, 2470, 2060], ["20200417", 2270, 910606, 2300, 2320, 2240], ["20200420", 2830, 7045512, 2295, 2865, 2260], ["20200421", 3000, 10112387, 2930, 3400, 2575], ["20200422", 3130, 4623436, 3060, 3260, 2940], ["20200423", 3220, 5973838, 3140, 3440, 3050], ["20200424", 3140, 2107710, 3250, 3380, 3040], ["20200427", 3210, 2333992, 3220, 3345, 3120], ["20200428", 3000, 3488476, 3300, 3300, 2925], ["20200429", 2915, 1168141, 3015, 3060, 2875], ["20200504", 2930, 890335, 3100, 3100, 2900], ["20200506", 2955, 787375, 2925, 2985, 2845], ["20200507", 2930, 563972, 2960, 3010, 2925], ["20200508", 2960, 480671, 2940, 3000, 2920], ["20200511", 2800, 698247, 2950, 2950, 2775], ["20200512", 2780, 338991, 2765, 2845, 2740], ["20200513", 2745, 338076, 2735, 2750, 2700], ["20200514", 2635, 494161, 2705, 2740, 2615], ["20200515", 2625, 505625, 2660, 2660, 2545], ["20200518", 2620, 232517, 2625, 2625, 2555], ["20200519", 2700, 529142, 2630, 2765, 2625], ["20200520", 2740, 298605, 2700, 2745, 2655], ["20200521", 2740, 338650, 2740, 2790, 2720], ["20200522", 2690, 286930, 2715, 2785, 2675], ["20200525", 2645, 315236, 2690, 2690, 2590], ["20200526", 2715, 500245, 2650, 2810, 2640], ["20200527", 2695, 307313, 2775, 2780, 2670], ["20200528", 2630, 374302, 2695, 2735, 2560], ["20200529", 2630, 121807, 2660, 2660, 2585], ["20200601", 2700, 194059, 2605, 2715, 2590], ["20200602", 2745, 365535, 2685, 2770, 2685], ["20200603", 2750, 400957, 2755, 2785, 2720], ["20200604", 2725, 265582, 2750, 2790, 2690], ["20200605", 2770, 291056, 2725, 2790, 2700], ["20200608", 2685, 354050, 2745, 2745, 2675], ["20200609", 2560, 505313, 2625, 2660, 2525], ["20200610", 2540, 236427, 2500, 2550, 2440], ["20200611", 2480, 199427, 2540, 2620, 2470], ["20200612", 2385, 311632, 2265, 2430, 2265], ["20200615", 2095, 690312, 2385, 2385, 2075], ["20200616", 2275, 539202, 2145, 2380, 2115], ["20200617", 2115, 705057, 2225, 2225, 2025], ["20200618", 2150, 315063, 2140, 2190, 2050], ["20200619", 2210, 1179840, 2140, 2400, 2135], ["20200622", 2100, 436755, 2155, 2200, 2080], ["20200623", 2070, 201804, 2100, 2150, 2070], ["20200624", 2335, 1914933, 2210, 2410, 2200], ["20200625", 2235, 347544, 2255, 2340, 2180], ["20200626", 2170, 294336, 2280, 2300, 2150], ["20200629", 2045, 433315, 2100, 2130, 2035], ["20200630", 2020, 404340, 2105, 2105, 2015], ["20200701", 2080, 747121, 2025, 2080, 1990], ["20200702", 2100, 239664, 2120, 2120, 2055], ["20200703", 2265, 527095, 2075, 2265, 2075], ["20200706", 2290, 502599, 2270, 2320, 2185], ["20200707", 2250, 273661, 2270, 2330, 2215], ["20200708", 2295, 359916, 2230, 2370, 2230], ["20200709", 2235, 204417, 2350, 2350, 2230], ["20200710", 2145, 215584, 2230, 2265, 2120], ["20200713", 2190, 165824, 2140, 2190, 2105], ["20200714", 2175, 114383, 2210, 2220, 2140], ["20200715", 2240, 202654, 2175, 2265, 2175], ["20200716", 2245, 180475, 2240, 2290, 2205], ["20200717", 2275, 200828, 2270, 2285, 2190], ["20200720", 2310, 203954, 2255, 2310, 2230], ["20200721", 2325, 300193, 2310, 2340, 2265], ["20200722", 2310, 160410, 2320, 2325, 2290], ["20200723", 2230, 253028, 2315, 2315, 2195], ["20200724", 2175, 207986, 2200, 2230, 2160], ["20200727", 2235, 126215, 2160, 2260, 2160], ["20200728", 2315, 332401, 2255, 2345, 2225], ["20200729", 2275, 135264, 2320, 2335, 2250], ["20200730", 2280, 134968, 2275, 2330, 2250], ["20200731", 2265, 135357, 2260, 2300, 2255], ["20200803", 2195, 199441, 2270, 2315, 2185], ["20200804", 2195, 91773, 2195, 2220, 2180], ["20200805", 2185, 139155, 2195, 2235, 2170], ["20200806", 2225, 158887, 2210, 2250, 2180], ["20200807", 2230, 138434, 2260, 2260, 2200], ["20200810", 2165, 388427, 2230, 2230, 2100], ["20200811", 2170, 160450, 2130, 2210, 2125], ["20200812", 2085, 216602, 2150, 2170, 2065], ["20200813", 2120, 168959, 2065, 2140, 2065], ["20200814", 2095, 108412, 2140, 2140, 2060], ["20200818", 1940, 372900, 2020, 2090, 1940], ["20200819", 1920, 214307, 2010, 2010, 1895], ["20200820", 1825, 313655, 1900, 1930, 1770], ["20200821", 1945, 566340, 1825, 2110, 1825], ["20200824", 1890, 207376, 1900, 1945, 1840], ["20200825", 1930, 140583, 1890, 1970, 1890], ["20200826", 1895, 189662, 1930, 1960, 1860], ["20200827", 1870, 241625, 1940, 1940, 1830], ["20200828", 1820, 225280, 1850, 1865, 1810], ["20200831", 1830, 216292, 1840, 1880, 1795], ["20200901", 1820, 194065, 1805, 1845, 1770], ["20200902", 1850, 129802, 1820, 1865, 1820], ["20200903", 1835, 128743, 1850, 1880, 1810], ["20200904", 1810, 151681, 1780, 1810, 1765], ["20200907", 1840, 201030, 1810, 1860, 1785], ["20200908", 1885, 237988, 1830, 1895, 1825], ["20200909", 1870, 184268, 1855, 1900, 1825], ["20200910", 2085, 1501745, 1875, 2170, 1875], ["20200911", 2130, 620806, 2085, 2150, 2035], ["20200914", 2175, 1025124, 2160, 2295, 2105], ["20200915", 2165, 381326, 2205, 2240, 2110], ["20200916", 2285, 1473570, 2175, 2380, 2130], ["20200917", 2250, 394036, 2270, 2275, 2120], ["20200918", 2195, 1195304, 2250, 2390, 2170], ["20200921", 2160, 286300, 2210, 2255, 2130], ["20200922", 2035, 426590, 2145, 2160, 2010], ["20200923", 2005, 285058, 2035, 2090, 1940], ["20200924", 1990, 437656, 1960, 2140, 1955], ["20200925", 2065, 781130, 1990, 2165, 1895], ["20200928", 2055, 248901, 2045, 2095, 2015], ["20200929", 2055, 172765, 2085, 2100, 2030], ["20201005", 2035, 247455, 2025, 2045, 1990], ["20201006", 2040, 141015, 2035, 2080, 2010], ["20201007", 2050, 139465, 2035, 2080, 2005], ["20201008", 2055, 143901, 2050, 2095, 2020], ["20201012", 2305, 5148949, 2090, 2450, 2075], ["20201013", 2250, 1372412, 2305, 2325, 2195], ["20201014", 2150, 631993, 2250, 2275, 2145], ["20201015", 2070, 488578, 2155, 2155, 2030], ["20201016", 2010, 456765, 2060, 2085, 1970], ["20201019", 2090, 384887, 2015, 2115, 1965], ["20201020", 2050, 315192, 2090, 2120, 2005], ["20201021", 2025, 308025, 2120, 2120, 2000], ["20201022", 2000, 159307, 2010, 2035, 1975], ["20201023", 1990, 156604, 1985, 2025, 1965], ["20201026", 1960, 296684, 1975, 2080, 1935], ["20201027", 1950, 182153, 1940, 1995, 1930], ["20201028", 1980, 200408, 1925, 2005, 1905], ["20201029", 1925, 199745, 1940, 1955, 1910], ["20201030", 1915, 170026, 1925, 1980, 1915], ["20201102", 1960, 104512, 1890, 1970, 1890], ["20201103", 1960, 176892, 1895, 2015, 1895], ["20201104", 2110, 1667503, 2005, 2165, 1950], ["20201105", 2010, 967287, 2035, 2095, 1970], ["20201106", 2070, 354127, 2025, 2095, 1995], ["20201109", 2095, 417583, 2160, 2170, 2070], ["20201110", 2075, 340029, 2090, 2150, 2045], ["20201111", 2160, 709805, 2075, 2185, 2060], ["20201112", 2210, 371160, 2185, 2220, 2135], ["20201113", 2210, 520045, 2215, 2265, 2135], ["20201116", 2205, 339961, 2240, 2240, 2155], ["20201117", 2185, 1830297, 2200, 2390, 2135], ["20201118", 2250, 843051, 2215, 2300, 2195], ["20201119", 2280, 824683, 2275, 2315, 2225], ["20201120", 2300, 456491, 2280, 2325, 2250], ["20201123", 2520, 3032674, 2300, 2545, 2275], ["20201124", 2435, 2692258, 2545, 2715, 2415], ["20201125", 2605, 4678773, 2460, 2730, 2415], ["20201126", 2545, 2055995, 2475, 2650, 2400], ["20201127", 2570, 1145466, 2545, 2665, 2510], ["20201130", 2650, 1396449, 2570, 2695, 2505], ["20201201", 2565, 652644, 2650, 2665, 2540], ["20201202", 2520, 823979, 2565, 2580, 2455], ["20201203", 2455, 768503, 2525, 2540, 2430], ["20201204", 2495, 740829, 2455, 2495, 2350], ["20201207", 2480, 399009, 2490, 2535, 2435], ["20201208", 2555, 1380319, 2505, 2600, 2455], ["20201209", 2560, 706777, 2560, 2580, 2505], ["20201210", 2620, 771087, 2580, 2630, 2560], ["20201211", 2640, 2131625, 2620, 2780, 2595], ["20201214", 2680, 743853, 2640, 2680, 2550], ["20201215", 2715, 996721, 2680, 2760, 2680], ["20201216", 2635, 1016587, 2715, 2780, 2600], ["20201217", 2605, 745644, 2635, 2670, 2530], ["20201218", 2640, 642279, 2605, 2685, 2560], ["20201221", 2660, 769579, 2645, 2690, 2600], ["20201222", 2595, 694152, 2660, 2690, 2540], ["20201223", 2530, 556175, 2550, 2595, 2450], ["20201224", 2505, 610879, 2575, 2575, 2450], ["20201228", 2515, 747434, 2505, 2530, 2415], ["20201229", 2540, 429731, 2515, 2585, 2470], ["20201230", 2475, 621969, 2535, 2600, 2475], ["20210104", 2600, 838992, 2520, 2610, 2505], ["20210105", 2680, 6067376, 2625, 2875, 2625], ["20210106", 2585, 1076375, 2700, 2705, 2550], ["20210107", 2550, 650621, 2620, 2620, 2530], ["20210108", 2555, 726384, 2590, 2590, 2490], ["20210111", 2460, 822849, 2595, 2595, 2420], ["20210112", 2465, 362705, 2425, 2515, 2420], ["20210113", 2470, 469257, 2510, 2510, 2435], ["20210114", 2490, 205785, 2455, 2495, 2440], ["20210115", 2430, 479532, 2490, 2545, 2420], ["20210118", 2380, 220195, 2450, 2450, 2365], ["20210119", 2385, 261038, 2345, 2410, 2340], ["20210120", 2355, 196237, 2400, 2415, 2350], ["20210121", 2395, 191675, 2360, 2410, 2350], ["20210122", 2370, 173088, 2410, 2410, 2360], ["20210125", 2375, 236704, 2355, 2375, 2350], ["20210126", 2320, 315050, 2375, 2375, 2300], ["20210127", 2285, 232822, 2330, 2330, 2250], ["20210128", 2210, 269120, 2250, 2250, 2175], ["20210129", 2100, 311592, 2200, 2245, 2080], ["20210201", 2175, 233243, 2080, 2200, 2035], ["20210202", 2240, 118777, 2180, 2265, 2180], ["20210203", 2235, 250592, 2300, 2305, 2205], ["20210204", 2160, 294184, 2235, 2250, 2160], ["20210205", 2215, 176959, 2230, 2235, 2175], ["20210208", 2200, 87933, 2210, 2220, 2170], ["20210209", 2245, 381238, 2180, 2305, 2180], ["20210210", 2195, 230175, 2245, 2265, 2185], ["20210215", 2225, 111045, 2215, 2260, 2200], ["20210216", 2240, 155951, 2230, 2260, 2200], ["20210217", 2370, 395530, 2245, 2370, 2215], ["20210218", 2355, 248890, 2370, 2395, 2330], ["20210219", 2290, 176414, 2325, 2355, 2285], ["20210222", 2270, 183666, 2290, 2330, 2265], ["20210223", 2225, 164778, 2270, 2285, 2205], ["20210224", 2190, 200339, 2230, 2275, 2185], ["20210225", 2270, 164698, 2200, 2270, 2200], ["20210226", 2240, 163694, 2255, 2275, 2205], ["20210302", 2270, 269235, 2255, 2385, 2255], ["20210303", 2335, 176918, 2270, 2335, 2230], ["20210304", 2340, 252657, 2335, 2390, 2290], ["20210305", 2460, 1381574, 2300, 2505, 2275], ["20210308", 2525, 1211163, 2490, 2550, 2400], ["20210309", 2535, 940227, 2555, 2590, 2495], ["20210310", 2485, 450929, 2535, 2575, 2450], ["20210311", 2440, 159178, 2485, 2520, 2440], ["20210312", 2500, 337400, 2480, 2555, 2450], ["20210315", 2540, 333207, 2500, 2570, 2500], ["20210316", 2500, 156362, 2580, 2580, 2480], ["20210317", 2510, 143076, 2500, 2520, 2455], ["20210318", 2575, 692371, 2490, 2620, 2490], ["20210319", 2530, 327356, 2580, 2615, 2505], ["20210322", 2580, 264073, 2530, 2585, 2520], ["20210323", 2580, 1493341, 2600, 2720, 2555], ["20210324", 2470, 386235, 2580, 2580, 2400], ["20210325", 2390, 305923, 2450, 2480, 2350], ["20210326", 2430, 206348, 2395, 2460, 2380], ["20210329", 2390, 173145, 2440, 2440, 2375], ["20210330", 2435, 120189, 2425, 2450, 2380], ["20210331", 2405, 137342, 2435, 2435, 2390], ["20210401", 2410, 154440, 2435, 2435, 2375], ["20210402", 2390, 119078, 2410, 2425, 2370], ["20210405", 2390, 268423, 2390, 2395, 2325], ["20210406", 2405, 200908, 2390, 2435, 2380], ["20210407", 2430, 230328, 2485, 2485, 2405], ["20210408", 2505, 292597, 2455, 2520, 2415], ["20210409", 2485, 318790, 2500, 2515, 2440], ["20210412", 2590, 966332, 2485, 2645, 2475], ["20210413", 2550, 298562, 2590, 2600, 2530], ["20210414", 2540, 283098, 2555, 2560, 2470], ["20210415", 2515, 172397, 2570, 2575, 2510], ["20210416", 2535, 272780, 2560, 2580, 2530], ["20210419", 2495, 346099, 2560, 2560, 2495], ["20210420", 2505, 391904, 2515, 2525, 2310], ["20210421", 2490, 304074, 2470, 2505, 2445], ["20210422", 2550, 728138, 2495, 2635, 2485], ["20210423", 2580, 422042, 2590, 2650, 2530], ["20210426", 2580, 454630, 2585, 2615, 2555], ["20210427", 2700, 1922539, 2580, 2735, 2540], ["20210428", 2660, 1487863, 2670, 2745, 2565], ["20210429", 2585, 536265, 2660, 2715, 2580], ["20210430", 2585, 392184, 2580, 2650, 2570], ["20210503", 2630, 524396, 2615, 2695, 2580], ["20210504", 2625, 425597, 2630, 2675, 2520], ["20210506", 2780, 1782383, 2585, 2790, 2585], ["20210507", 2765, 1636374, 2805, 2830, 2705], ["20210510", 2730, 591472, 2765, 2775, 2705], ["20210511", 3545, 16831128, 2730, 3545, 2730], ["20210512", 3870, 27945685, 3870, 4120, 3610], ["20210513", 3500, 11675032, 3765, 3980, 3425], ["20210514", 3620, 7160578, 3500, 3780, 3330], ["20210517", 3735, 10838816, 3590, 3925, 3450], ["20210518", 3630, 6207507, 3695, 3920, 3630], ["20210520", 3520, 1883448, 3555, 3675, 3520], ["20210521", 3720, 5027071, 3540, 3825, 3520], ["20210524", 3655, 1954172, 3650, 3755, 3475], ["20210525", 3800, 14714493, 3680, 4160, 3670], ["20210526", 3855, 4014796, 3765, 4020, 3750], ["20210527", 3895, 1650251, 3840, 3935, 3715], ["20210528", 4140, 8996708, 4015, 4245, 3900], ["20210531", 4100, 2239684, 4095, 4170, 3950], ["20210601", 4105, 1141687, 4060, 4190, 4005], ["20210602", 4100, 958262, 4105, 4180, 4030], ["20210603", 4085, 950574, 4065, 4095, 3925], ["20210604", 3960, 557954, 4065, 4085, 3950], ["20210607", 3990, 599656, 3960, 4060, 3960], ["20210608", 3950, 515058, 4000, 4000, 3830], ["20210609", 3875, 810883, 3930, 3955, 3795], ["20210610", 3995, 461070, 3860, 4010, 3810], ["20210611", 4230, 6279064, 4005, 4750, 3965], ["20210614", 4475, 4372429, 4220, 4670, 4175], ["20210615", 4290, 1744766, 4475, 4520, 4190], ["20210616", 4165, 1047696, 4290, 4385, 4120], ["20210617", 4175, 575558, 4170, 4260, 4120], ["20210618", 4275, 1710761, 4185, 4380, 4050], ["20210621", 4265, 649634, 4275, 4385, 4235], ["20210622", 4450, 2220373, 4265, 4665, 4260], ["20210623", 4285, 661505, 4450, 4450, 4270], ["20210624", 4230, 482011, 4285, 4300, 4150], ["20210625", 4595, 2132641, 4245, 4650, 4245], ["20210628", 4535, 1361860, 4515, 4850, 4490], ["20210629", 4515, 386592, 4540, 4600, 4490], ["20210630", 4885, 3032289, 4615, 4935, 4575], ["20210701", 4540, 2735410, 4885, 4885, 4415], ["20210702", 4430, 887658, 4540, 4595, 4420], ["20210705", 4000, 2751604, 4360, 4410, 3800], ["20210706", 4140, 1209541, 4000, 4180, 3870], ["20210707", 4265, 616066, 4140, 4270, 4090], ["20210708", 4200, 581623, 4255, 4270, 4140], ["20210709", 4215, 544139, 4150, 4255, 4070], ["20210712", 4210, 247921, 4190, 4260, 4190], ["20210713", 4370, 502235, 4250, 4490, 4240], ["20210714", 4385, 271028, 4395, 4395, 4280], ["20210715", 4545, 967599, 4385, 4600, 4360], ["20210716", 4770, 2105882, 4555, 4925, 4545], ["20210719", 4450, 1356279, 4720, 4720, 4375], ["20210720", 4485, 377881, 4280, 4545, 4200], ["20210721", 4380, 312090, 4455, 4555, 4380], ["20210722", 4385, 401786, 4350, 4440, 4240], ["20210723", 4430, 312462, 4385, 4505, 4385], ["20210726", 4360, 223489, 4380, 4495, 4355], ["20210727", 4495, 1382963, 4390, 4635, 4300], ["20210728", 4335, 659488, 4500, 4520, 4250], ["20210729", 4295, 259186, 4340, 4375, 4285], ["20210730", 4335, 351495, 4280, 4395, 4200], ["20210802", 4265, 249528, 4300, 4345, 4195], ["20210803", 4185, 330554, 4260, 4295, 4055], ["20210804", 4235, 134831, 4160, 4270, 4160], ["20210805", 4240, 128504, 4295, 4295, 4205], ["20210806", 4270, 233456, 4270, 4350, 4180], ["20210809", 4225, 302841, 4270, 4300, 4170], ["20210810", 4180, 206591, 4220, 4220, 4110], ["20210811", 4025, 535500, 4150, 4150, 4020], ["20210812", 4040, 363002, 4020, 4070, 3980], ["20210813", 3980, 346967, 4000, 4040, 3880], ["20210817", 3820, 432406, 3990, 4030, 3740], ["20210818", 3840, 263883, 3820, 3970, 3760], ["20210819", 3840, 220563, 3930, 3930, 3710], ["20210820", 3715, 261670, 3885, 3885, 3690], ["20210823", 3750, 180681, 3825, 3825, 3615], ["20210824", 3830, 195419, 3715, 3895, 3715], ["20210825", 3840, 132702, 3900, 3900, 3785], ["20210826", 3965, 337111, 3805, 4030, 3795], ["20210827", 3970, 195444, 3965, 4070, 3900], ["20210830", 4080, 340244, 4000, 4100, 3930], ["20210831", 3995, 298201, 4090, 4090, 3915], ["20210901", 4175, 2050417, 4000, 4630, 4000], ["20210902", 4130, 1014420, 4190, 4345, 4130], ["20210903", 4105, 301389, 4180, 4180, 4055], ["20210906", 4170, 293547, 4105, 4195, 4090], ["20210907", 4300, 766460, 4225, 4390, 4150], ["20210908", 4210, 377017, 4310, 4335, 4200], ["20210909", 4060, 345229, 4165, 4175, 4060], ["20210910", 4065, 198398, 4090, 4180, 4015], ["20210913", 4200, 468334, 4185, 4270, 4055], ["20210914", 4115, 218625, 4240, 4240, 4100], ["20210915", 4110, 153495, 4150, 4210, 4040], ["20210916", 4055, 144552, 4110, 4140, 4040], ["20210917", 3965, 204581, 4055, 4055, 3940], ["20210923", 3910, 208030, 3965, 4010, 3895], ["20210924", 4050, 363469, 3910, 4150, 3905], ["20210927", 4140, 441698, 4200, 4200, 4060], ["20210928", 4105, 294326, 4115, 4240, 4020], ["20210929", 3990, 203371, 3970, 4035, 3910], ["20210930", 4060, 227971, 4120, 4185, 4000], ["20211001", 4100, 231158, 4055, 4150, 4035], ["20211005", 4030, 286795, 4185, 4185, 3950], ["20211006", 3850, 271404, 4030, 4050, 3800], ["20211007", 3955, 133509, 3860, 4120, 3860], ["20211008", 3920, 94304, 3995, 4030, 3900], ["20211012", 3840, 159760, 3930, 3955, 3825], ["20211013", 3850, 163063, 3840, 3920, 3835], ["20211014", 3875, 93845, 3850, 3930, 3850], ["20211015", 3895, 179737, 3890, 3980, 3850], ["20211018", 3955, 360064, 3910, 4100, 3875], ["20211019", 3870, 159088, 3925, 3995, 3850], ["20211020", 3775, 170534, 3870, 3885, 3765], ["20211021", 3775, 174331, 3770, 3875, 3765], ["20211022", 3770, 149110, 3785, 3835, 3770], ["20211025", 3755, 81638, 3785, 3785, 3730], ["20211026", 3830, 139630, 3745, 3845, 3745], ["20211027", 3935, 342912, 3850, 3995, 3805], ["20211028", 3835, 192836, 3950, 3950, 3805], ["20211029", 3870, 186749, 3850, 3980, 3780], ["20211101", 3850, 149860, 3905, 3905, 3820], ["20211102", 3915, 158813, 3890, 3930, 3850], ["20211103", 3945, 312632, 3915, 4050, 3915], ["20211104", 3870, 171405, 3960, 3970, 3850], ["20211105", 3900, 170278, 3885, 3995, 3865], ["20211108", 4010, 415262, 3945, 4025, 3895], ["20211109", 3855, 355381, 4010, 4050, 3800], ["20211110", 3705, 594089, 3810, 3860, 3450], ["20211111", 3770, 136699, 3670, 3850, 3670], ["20211112", 3755, 291618, 3735, 3870, 3730], ["20211115", 3755, 213247, 3760, 3795, 3700], ["20211116", 3755, 172082, 3755, 3835, 3720], ["20211117", 3700, 162302, 3780, 3780, 3670], ["20211118", 3635, 220499, 3700, 3710, 3550], ["20211119", 3610, 126367, 3635, 3750, 3600], ["20211122", 3635, 241852, 3610, 3705, 3535], ["20211123", 3660, 154675, 3700, 3705, 3625], ["20211124", 3655, 613157, 3955, 4000, 3620], ["20211125", 3705, 228884, 3630, 3730, 3610], ["20211126", 3770, 416889, 3675, 3850, 3675], ["20211129", 3950, 786388, 3765, 4035, 3560], ["20211130", 3690, 1009231, 4155, 4250, 3650], ["20211201", 3710, 274033, 3730, 3785, 3600], ["20211202", 3735, 125060, 3690, 3825, 3665], ["20211203", 3675, 195634, 3710, 3755, 3670], ["20211206", 3650, 110965, 3675, 3705, 3650], ["20211207", 3605, 135631, 3620, 3670, 3590], ["20211208", 3610, 234167, 3605, 3650, 3570], ["20211209", 3600, 153940, 3610, 3670, 3570], ["20211210", 3605, 373568, 3610, 3625, 3460], ["20211213", 3560, 151954, 3640, 3645, 3525], ["20211214", 3520, 133687, 3515, 3595, 3505], ["20211215", 3415, 259932, 3510, 3535, 3205], ["20211216", 3420, 121332, 3385, 3540, 3385], ["20211217", 3545, 183241, 3380, 3635, 3380], ["20211220", 3500, 173504, 3545, 3600, 3490], ["20211221", 3460, 149477, 3495, 3530, 3445], ["20211222", 3450, 83480, 3440, 3495, 3380], ["20211223", 3445, 84309, 3430, 3455, 3415], ["20211224", 3460, 64535, 3450, 3490, 3440], ["20211227", 3450, 191457, 3460, 3485, 3430], ["20211228", 3400, 231759, 3480, 3505, 3380], ["20211229", 3380, 171876, 3440, 3440, 3260], ["20211230", 3385, 115221, 3360, 3410, 3360], ["20220103", 3420, 76276, 3400, 3485, 3395], ["20220104", 3450, 219142, 3450, 3470, 3390], ["20220105", 3475, 307511, 3460, 3605, 3430], ["20220106", 3485, 133295, 3470, 3525, 3430], ["20220107", 3580, 265594, 3550, 3625, 3480], ["20220110", 3565, 171421, 3590, 3610, 3525], ["20220111", 3440, 114886, 3560, 3570, 3415], ["20220112", 3470, 161650, 3595, 3595, 3415], ["20220113", 3505, 82946, 3455, 3520, 3455], ["20220114", 3590, 300609, 3510, 3665, 3455], ["20220117", 3450, 163709, 3630, 3630, 3425], ["20220118", 3270, 226377, 3495, 3495, 3210], ["20220119", 3360, 1175857, 3270, 3830, 3000], ["20220120", 3270, 126518, 3320, 3390, 3175], ["20220121", 3300, 90269, 3370, 3370, 3235], ["20220124", 3160, 168473, 3215, 3350, 3110], ["20220125", 3255, 387696, 3120, 3340, 3120], ["20220126", 3255, 82730, 3255, 3300, 3205], ["20220127", 3255, 132311, 3230, 3300, 3110], ["20220128", 3410, 287466, 3290, 3440, 3205], ["20220203", 3370, 185910, 3475, 3475, 3345], ["20220204", 3370, 49618, 3410, 3420, 3335], ["20220207", 3390, 112158, 3340, 3390, 3280], ["20220208", 3345, 120202, 3350, 3410, 3325], ["20220209", 3355, 83974, 3410, 3410, 3345], ["20220210", 3500, 691086, 3365, 3600, 3345], ["20220211", 3505, 764375, 3500, 3790, 3450], ["20220214", 3505, 310759, 3410, 3585, 3400], ["20220215", 3535, 301197, 3420, 3545, 3420], ["20220216", 3595, 482597, 3535, 3715, 3530], ["20220217", 3710, 3697495, 3595, 4160, 3505], ["20220218", 3605, 484484, 3635, 3715, 3550], ["20220221", 3455, 428848, 3605, 3605, 3420], ["20220222", 3390, 182712, 3420, 3480, 3360], ["20220223", 3365, 159861, 3380, 3450, 3355], ["20220224", 3240, 254504, 3280, 3390, 3190], ["20220225", 3270, 161989, 3245, 3375, 3220], ["20220228", 3270, 105984, 3270, 3355, 3220], ["20220302", 3570, 1040530, 3280, 3670, 3260], ["20220303", 3560, 263954, 3535, 3635, 3515], ["20220304", 3565, 360969, 3560, 3685, 3515], ["20220307", 3505, 136958, 3570, 3570, 3485], ["20220308", 3430, 97767, 3410, 3575, 3410], ["20220310", 3310, 237935, 3535, 3535, 3305], ["20220311", 3355, 126962, 3310, 3390, 3295], ["20220314", 3300, 201767, 3355, 3395, 3215], ["20220315", 3275, 145469, 3290, 3345, 3230], ["20220316", 3315, 129276, 3260, 3315, 3200], ["20220317", 3330, 109961, 3315, 3340, 3280], ["20220318", 3435, 268660, 3320, 3500, 3270], ["20220321", 3515, 358696, 3425, 3575, 3410], ["20220322", 3430, 276822, 3520, 3570, 3415], ["20220323", 3420, 145931, 3435, 3520, 3395], ["20220324", 3430, 170073, 3410, 3460, 3310], ["20220325", 3440, 185665, 3415, 3520, 3415], ["20220328", 3380, 248530, 3530, 3530, 3350], ["20220329", 3285, 285035, 3420, 3420, 3235], ["20220330", 3285, 123251, 3340, 3340, 3255], ["20220331", 3380, 194844, 3290, 3395, 3215], ["20220401", 3325, 64879, 3425, 3425, 3315], ["20220404", 3290, 132452, 3305, 3345, 3260], ["20220405", 3290, 76762, 3265, 3330, 3250], ["20220406", 3280, 156970, 3260, 3330, 3250], ["20220407", 3255, 106942, 3280, 3350, 3240], ["20220408", 3275, 158796, 3255, 3310, 3220], ["20220411", 3275, 109527, 3290, 3305, 3215], ["20220412", 3250, 94193, 3225, 3270, 3195], ["20220413", 3250, 98362, 3215, 3255, 3190], ["20220414", 3270, 267920, 3225, 3350, 3185], ["20220415", 3260, 157595, 3270, 3310, 3200], ["20220418", 3240, 173084, 3210, 3280, 3185], ["20220419", 3200, 783683, 3205, 3230, 2970], ["20220420", 3200, 273852, 3200, 3200, 3060], ["20220421", 3200, 118722, 3190, 3200, 3095], ["20220422", 3195, 152868, 3145, 3195, 3100], ["20220425", 3130, 196158, 3110, 3170, 3045], ["20220426", 3060, 170010, 3185, 3185, 3060], ["20220427", 3070, 173159, 3050, 3090, 2970], ["20220428", 3055, 54950, 3070, 3075, 3030], ["20220429", 3150, 189132, 3050, 3170, 3015], ["20220502", 3110, 139933, 3145, 3205, 3095], ["20220503", 3080, 49323, 3150, 3150, 3075], ["20220504", 3080, 61956, 3085, 3120, 3050], ["20220506", 3085, 92967, 2995, 3085, 2975], ["20220509", 3070, 197782, 3085, 3085, 2905], ["20220510", 3060, 129627, 3065, 3070, 2950], ["20220511", 3035, 83903, 3050, 3080, 2995], ["20220512", 3030, 130060, 3040, 3040, 2955], ["20220513", 3020, 583322, 3030, 3230, 2955], ["20220516", 3030, 159049, 2980, 3050, 2960], ["20220517", 3015, 55818, 3030, 3035, 2985], ["20220518", 3035, 73260, 3000, 3040, 2970], ["20220519", 3025, 127772, 2995, 3035, 2960], ["20220520", 3150, 175868, 3010, 3155, 2985], ["20220523", 3410, 1851202, 3140, 3490, 3120], ["20220524", 3555, 1006622, 3405, 3635, 3365], ["20220525", 3615, 499379, 3515, 3630, 3450], ["20220526", 3450, 479220, 3630, 3655, 3355], ["20220527", 3065, 1139285, 3450, 3450, 3015], ["20220530", 3495, 2556740, 3150, 3635, 3125], ["20220531", 3515, 711750, 3485, 3540, 3390], ["20220602", 3670, 11243608, 4140, 4275, 3600], ["20220603", 3430, 3000120, 3720, 3725, 3425], ["20220607", 3190, 1511432, 3375, 3430, 3170], ["20220608", 3135, 673127, 3215, 3225, 3110], ["20220609", 3125, 728016, 3105, 3175, 3065], ["20220610", 3085, 807896, 3080, 3255, 3070], ["20220613", 3070, 996144, 3000, 3250, 2960], ["20220614", 3140, 832592, 3035, 3225, 2845], ["20220615", 2925, 330415, 3090, 3140, 2925], ["20220616", 2900, 248075, 2930, 3005, 2900], ["20220617", 2775, 350180, 2795, 2830, 2735], ["20220620", 2560, 1223202, 2770, 2795, 2485], ["20220621", 2570, 367322, 2555, 2650, 2505], ["20220622", 2560, 526926, 2570, 2600, 2410], ["20220623", 2475, 624453, 2495, 2585, 2260], ["20220624", 2520, 507262, 2390, 2620, 2390], ["20220627", 2525, 287207, 2530, 2565, 2475], ["20220628", 2460, 312295, 2525, 2550, 2410], ["20220629", 2385, 342922, 2385, 2440, 2330], ["20220630", 2385, 257350, 2380, 2405, 2305], ["20220701", 2255, 609602, 2380, 2405, 2200], ["20220704", 2200, 304661, 2290, 2290, 2125], ["20220705", 2250, 696589, 2195, 2465, 2195], ["20220706", 2280, 246199, 2280, 2380, 2235], ["20220707", 2285, 328445, 2275, 2315, 2250], ["20220708", 2500, 11473402, 2720, 2970, 2485], ["20220711", 2500, 2657656, 2585, 2635, 2485], ["20220712", 2285, 1693143, 2500, 2500, 2285], ["20220713", 2290, 819492, 2285, 2320, 2195], ["20220714", 2215, 657322, 2250, 2285, 2200], ["20220715", 2165, 520545, 2205, 2235, 2130], ["20220718", 2215, 7120261, 2230, 2515, 2175], ["20220719", 2205, 5683915, 2260, 2330, 2205], ["20220720", 2185, 1759540, 2240, 2255, 2185], ["20220721", 2120, 1903212, 2180, 2185, 2075], ["20220722", 2250, 8088322, 2115, 2290, 2065], ["20220725", 2130, 6773727, 2150, 2200, 2080], ["20220726", 2140, 2418925, 2100, 2160, 2045], ["20220727", 2190, 2510202, 2125, 2225, 2105], ["20220728", 2280, 4282795, 2210, 2320, 2180], ["20220729", 2300, 4173595, 2305, 2345, 2235], ["20220801", 2220, 1478327, 2260, 2280, 2190], ["20220802", 2130, 1864378, 2220, 2220, 2110], ["20220803", 2150, 720786, 2130, 2175, 2110], ["20220804", 2095, 2252884, 2160, 2185, 2095], ["20220805", 2135, 954397, 2085, 2155, 2085], ["20220808", 2115, 612057, 2135, 2150, 2095], ["20220809", 2135, 857145, 2120, 2165, 2100], ["20220810", 2100, 771733, 2135, 2135, 2095], ["20220811", 2150, 1115230, 2120, 2180, 2115], ["20220812", 2165, 788227, 2150, 2180, 2130], ["20220816", 2150, 741007, 2190, 2190, 2145], ["20220817", 2095, 1088518, 2155, 2165, 2095], ["20220818", 2090, 1098529, 2080, 2145, 2055], ["20220819", 2095, 541702, 2080, 2135, 2080], ["20220822", 2050, 638586, 2080, 2080, 2040], ["20220823", 1995, 996612, 2005, 2040, 1990], ["20220824", 2095, 1696352, 1990, 2140, 1990], ["20220825", 2115, 1140801, 2135, 2145, 2085], ["20220826", 2110, 809330, 2125, 2165, 2100], ["20220829", 2020, 711088, 2030, 2060, 2020], ["20220830", 2025, 504107, 2020, 2060, 2010], ["20220831", 2060, 614675, 2000, 2080, 2000], ["20220901", 1990, 643684, 2035, 2055, 1990], ["20220902", 1975, 475271, 2010, 2015, 1975], ["20220905", 1925, 481504, 1950, 1980, 1910], ["20220906", 1930, 362831, 1915, 1955, 1905], ["20220907", 1845, 785462, 1920, 1920, 1830], ["20220908", 1885, 419329, 1860, 1945, 1860], ["20220913", 2010, 868786, 1920, 2015, 1920], ["20220914", 1955, 639965, 1915, 1990, 1905], ["20220915", 1895, 770257, 1970, 2005, 1895], ["20220916", 1835, 589986, 1890, 1900, 1820], ["20220919", 1770, 461192, 1840, 1850, 1770], ["20220920", 1815, 560213, 1775, 1830, 1775], ["20220921", 1770, 416806, 1800, 1815, 1765], ["20220922", 1720, 728439, 1730, 1740, 1650], ["20220923", 1655, 567302, 1700, 1725, 1650], ["20220926", 1595, 694433, 1605, 1660, 1570], ["20220927", 1610, 724977, 1565, 1635, 1565], ["20220928", 1510, 831865, 1590, 1620, 1485], ["20220929", 1555, 597267, 1545, 1605, 1545], ["20220930", 1550, 437923, 1510, 1560, 1505], ["20221004", 1600, 279039, 1565, 1605, 1565], ["20221005", 1565, 270782, 1615, 1640, 1535], ["20221006", 1610, 265499, 1550, 1610, 1550], ["20221007", 1605, 193634, 1590, 1615, 1575], ["20221011", 1305, 2256448, 1545, 1550, 1300], ["20221012", 1325, 895695, 1305, 1340, 1270], ["20221013", 1315, 1381610, 1325, 1455, 1315], ["20221014", 1365, 966325, 1325, 1395, 1325], ["20221017", 1380, 404579, 1350, 1395, 1325], ["20221018", 1395, 520177, 1400, 1420, 1375], ["20221019", 1390, 535123, 1400, 1450, 1335], ["20221020", 1360, 282215, 1410, 1415, 1340], ["20221021", 1330, 414830, 1380, 1450, 1330], ["20221024", 1345, 293014, 1345, 1385, 1335], ["20221025", 1400, 3986954, 1360, 1515, 1355], ["20221026", 1340, 647002, 1405, 1405, 1335], ["20221027", 1420, 2260006, 1355, 1460, 1340], ["20221028", 1395, 499924, 1395, 1430, 1385], ["20221031", 1355, 380160, 1410, 1425, 1350], ["20221101", 1370, 302151, 1360, 1385, 1340], ["20221102", 1365, 265839, 1370, 1385, 1350], ["20221103", 1340, 186525, 1330, 1345, 1320], ["20221104", 1350, 684931, 1340, 1350, 1270], ["20221107", 1390, 630600, 1350, 1425, 1340], ["20221108", 1420, 683238, 1420, 1470, 1400], ["20221109", 1420, 239273, 1430, 1440, 1410], ["20221110", 1400, 193146, 1415, 1420, 1385], ["20221111", 1470, 725870, 1435, 1475, 1435], ["20221114", 1485, 667422, 1475, 1505, 1445], ["20221115", 1625, 23011153, 1550, 1775, 1510], ["20221116", 1685, 8738776, 1650, 1730, 1640], ["20221117", 1770, 46736858, 1715, 2015, 1645], ["20221118", 1730, 4396567, 1795, 1820, 1730], ["20221121", 1655, 3897679, 1730, 1815, 1575], ["20221122", 1670, 3407059, 1730, 1775, 1665], ["20221123", 1710, 1492043, 1700, 1745, 1685], ["20221124", 1695, 893804, 1710, 1725, 1675], ["20221125", 1685, 700113, 1705, 1725, 1680], ["20221128", 1590, 985313, 1685, 1685, 1580], ["20221129", 1615, 627371, 1550, 1620, 1550], ["20221130", 1620, 353714, 1600, 1640, 1600], ["20221201", 1650, 587079, 1625, 1655, 1610], ["20221202", 1610, 569630, 1650, 1650, 1600], ["20221205", 1620, 430354, 1600, 1625, 1575], ["20221206", 1545, 700617, 1590, 1630, 1530], ["20221207", 1545, 474116, 1510, 1570, 1500], ["20221208", 1505, 575235, 1520, 1540, 1465], ["20221209", 1535, 440543, 1505, 1540, 1475], ["20221212", 1520, 355507, 1510, 1560, 1500], ["20221213", 1500, 223317, 1525, 1545, 1500], ["20221214", 1535, 196463, 1500, 1545, 1500], ["20221215", 1515, 153360, 1520, 1550, 1505], ["20221216", 1455, 666112, 1480, 1505, 1425], ["20221219", 1450, 213843, 1450, 1465, 1440], ["20221220", 1400, 672397, 1450, 1465, 1375], ["20221221", 1365, 721209, 1400, 1415, 1345], ["20221222", 1400, 641246, 1370, 1440, 1370], ["20221223", 1335, 399027, 1370, 1390, 1330], ["20221226", 1330, 263722, 1320, 1350, 1305], ["20221227", 1340, 584676, 1310, 1360, 1300], ["20221228", 1340, 281187, 1340, 1375, 1335], ["20221229", 1300, 480925, 1350, 1365, 1285], ["20230102", 1245, 600903, 1290, 1310, 1220], ["20230103", 1245, 512737, 1225, 1250, 1185], ["20230104", 1275, 263685, 1220, 1290, 1215], ["20230105", 1265, 193706, 1290, 1290, 1245], ["20230106", 1285, 187926, 1235, 1300, 1230], ["20230109", 1325, 266230, 1290, 1330, 1290], ["20230110", 1335, 265512, 1310, 1345, 1310], ["20230111", 1360, 178915, 1345, 1365, 1340], ["20230112", 1365, 195166, 1360, 1385, 1355], ["20230113", 1390, 3502756, 1365, 1500, 1355], ["20230116", 1405, 321889, 1400, 1425, 1390], ["20230117", 1360, 508137, 1410, 1425, 1360], ["20230118", 1365, 271435, 1380, 1385, 1355], ["20230119", 1345, 187721, 1365, 1365, 1305], ["20230120", 1355, 140086, 1325, 1365, 1325], ["20230125", 1380, 171770, 1356, 1389, 1356], ["20230126", 1388, 168901, 1395, 1404, 1375], ["20230127", 1392, 285781, 1420, 1420, 1380], ["20230130", 1365, 283902, 1418, 1418, 1362], ["20230131", 1372, 186975, 1370, 1383, 1330], ["20230201", 1410, 266165, 1380, 1420, 1378], ["20230202", 1420, 208397, 1434, 1434, 1412], ["20230203", 1416, 330389, 1422, 1432, 1402], ["20230206", 1431, 491116, 1416, 1460, 1411], ["20230207", 1445, 361601, 1455, 1455, 1409], ["20230208", 1457, 237946, 1445, 1469, 1435], ["20230209", 1433, 204257, 1448, 1460, 1428], ["20230210", 1430, 245495, 1431, 1438, 1410], ["20230213", 1421, 150471, 1435, 1435, 1403], ["20230214", 1438, 247087, 1415, 1449, 1415], ["20230215", 1385, 367380, 1438, 1438, 1376], ["20230216", 1389, 194332, 1385, 1429, 1377], ["20230217", 1367, 166777, 1382, 1405, 1360], ["20230220", 1425, 387590, 1373, 1425, 1338], ["20230221", 1445, 295543, 1402, 1461, 1402], ["20230222", 1409, 284737, 1435, 1435, 1406], ["20230223", 1445, 829372, 1450, 1495, 1427], ["20230224", 1393, 390936, 1455, 1456, 1379], ["20230227", 1376, 195697, 1379, 1410, 1367], ["20230228", 1395, 220454, 1376, 1401, 1376], ["20230302", 1440, 592437, 1407, 1476, 1404], ["20230303", 1463, 338045, 1458, 1478, 1442], ["20230306", 1450, 270855, 1465, 1474, 1430], ["20230307", 1480, 359938, 1435, 1481, 1423], ["20230308", 1468, 358325, 1480, 1487, 1441], ["20230309", 1435, 336466, 1458, 1470, 1415], ["20230310", 1489, 586761, 1410, 1493, 1406], ["20230313", 1385, 742982, 1465, 1472, 1366], ["20230314", 1274, 785359, 1385, 1392, 1274], ["20230315", 1335, 341692, 1286, 1363, 1285], ["20230316", 1462, 2707112, 1342, 1522, 1342], ["20230317", 1466, 589910, 1473, 1486, 1435], ["20230320", 1525, 951290, 1456, 1544, 1435], ["20230321", 1496, 306997, 1520, 1520, 1485], ["20230322", 1577, 1441305, 1510, 1577, 1503], ["20230323", 1552, 1414535, 1560, 1620, 1545], ["20230324", 1520, 490842, 1556, 1556, 1491], ["20230327", 1515, 440347, 1520, 1548, 1480], ["20230328", 1538, 618954, 1520, 1538, 1498], ["20230329", 1522, 769230, 1600, 1600, 1502], ["20230330", 1575, 936815, 1522, 1600, 1522], ["20230331", 1652, 2705169, 1612, 1673, 1572], ["20230403", 1648, 1700513, 1675, 1687, 1578], ["20230404", 1606, 1061320, 1640, 1665, 1597], ["20230405", 1622, 699544, 1609, 1638, 1578], ["20230406", 1627, 872601, 1616, 1665, 1585], ["20230407", 1585, 628572, 1627, 1627, 1580], ["20230410", 1602, 519689, 1574, 1605, 1539], ["20230411", 1635, 1186592, 1592, 1658, 1550], ["20230412", 1659, 903096, 1640, 1673, 1600], ["20230413", 1615, 541228, 1662, 1662, 1594], ["20230414", 1645, 478280, 1609, 1656, 1603], ["20230417", 1700, 1645049, 1620, 1727, 1605], ["20230418", 1664, 591584, 1700, 1701, 1650], ["20230419", 1652, 585881, 1670, 1694, 1651], ["20230420", 1596, 569918, 1652, 1652, 1583], ["20230421", 1536, 530634, 1593, 1593, 1529], ["20230424", 1519, 916501, 1531, 1590, 1498], ["20230425", 1477, 693958, 1512, 1517, 1440], ["20230426", 1467, 320223, 1477, 1485, 1449], ["20230427", 1429, 607973, 1466, 1470, 1400], ["20230428", 1438, 350067, 1435, 1456, 1405], ["20230502", 1462, 301716, 1439, 1472, 1425], ["20230503", 1527, 513073, 1444, 1535, 1443], ["20230504", 1531, 13735940, 1504, 1880, 1504], ["20230508", 1493, 1087243, 1535, 1537, 1480], ["20230509", 1407, 1319907, 1520, 1523, 1405], ["20230510", 1408, 513761, 1391, 1434, 1390], ["20230511", 1443, 639601, 1405, 1476, 1405], ["20230512", 1441, 462900, 1431, 1462, 1420], ["20230515", 1460, 444618, 1416, 1461, 1409], ["20230516", 1465, 462989, 1459, 1473, 1435], ["20230517", 1487, 567050, 1516, 1517, 1441], ["20230518", 1553, 890377, 1490, 1557, 1464], ["20230519", 1640, 8247341, 1580, 1777, 1555], ["20230522", 1600, 1190865, 1640, 1642, 1584], ["20230523", 1630, 555381, 1601, 1641, 1588], ["20230524", 1608, 419046, 1618, 1639, 1599], ["20230525", 1562, 414150, 1608, 1608, 1550], ["20230526", 1541, 296366, 1571, 1575, 1532], ["20230530", 1547, 499851, 1529, 1556, 1493], ["20230531", 1523, 322268, 1569, 1569, 1521], ["20230601", 1510, 375954, 1543, 1543, 1490], ["20230602", 1505, 328878, 1519, 1519, 1479], ["20230605", 1505, 220765, 1501, 1536, 1489], ["20230607", 1487, 472802, 1505, 1535, 1478], ["20230608", 1473, 420317, 1487, 1489, 1458], ["20230609", 1477, 191074, 1473, 1489, 1470], ["20230612", 1560, 1713623, 1477, 1589, 1470], ["20230613", 1595, 1269274, 1607, 1619, 1566], ["20230614", 1590, 1027225, 1595, 1634, 1558], ["20230615", 1546, 418978, 1579, 1591, 1539], ["20230616", 1570, 3538795, 1543, 1664, 1538], ["20230619", 1587, 1079780, 1562, 1605, 1544], ["20230620", 1589, 1049623, 1599, 1630, 1554], ["20230621", 1520, 531528, 1589, 1590, 1518], ["20230622", 1490, 336861, 1520, 1534, 1488], ["20230623", 1470, 333701, 1491, 1505, 1470], ["20230626", 1457, 253534, 1450, 1480, 1446], ["20230627", 1431, 381050, 1457, 1460, 1423], ["20230628", 1420, 262694, 1432, 1455, 1420], ["20230629", 1408, 609443, 1430, 1439, 1372], ["20230630", 1380, 373971, 1408, 1428, 1360], ["20230703", 1386, 193240, 1380, 1415, 1380], ["20230704", 1350, 341191, 1391, 1391, 1343], ["20230705", 1350, 245703, 1350, 1357, 1329], ["20230706", 1326, 249821, 1340, 1362, 1325], ["20230707", 1367, 273314, 1313, 1380, 1313], ["20230710", 1386, 220070, 1367, 1409, 1341], ["20230711", 1340, 451017, 1380, 1405, 1335], ["20230712", 1339, 198244, 1340, 1350, 1327], ["20230713", 1334, 221222, 1340, 1349, 1333], ["20230714", 1319, 1064796, 1338, 1340, 1260], ["20230717", 1400, 495483, 1324, 1405, 1314], ["20230718", 1375, 349981, 1400, 1414, 1349], ["20230719", 1395, 275906, 1375, 1430, 1349], ["20230720", 1409, 367213, 1395, 1430, 1378], ["20230721", 1376, 164211, 1402, 1415, 1371], ["20230724", 1352, 542142, 1370, 1410, 1335], ["20230725", 1324, 280579, 1350, 1350, 1312], ["20230726", 1279, 546712, 1345, 1346, 1259], ["20230727", 1342, 593263, 1265, 1392, 1265], ["20230728", 1371, 400834, 1341, 1396, 1317], ["20230731", 1629, 10624360, 1371, 1745, 1370], ["20230801", 1993, 16225239, 1634, 1993, 1605], ["20230802", 2040, 10467490, 1994, 2200, 1993], ["20230803", 2170, 8163689, 2035, 2235, 2000], ["20230804", 2375, 2936707, 2250, 2475, 2250], ["20230807", 2200, 2348207, 2400, 2400, 1900], ["20230808", 2120, 1445399, 2250, 2300, 2120], ["20230809", 2240, 2601690, 2155, 2315, 2115], ["20230810", 2365, 2309514, 2240, 2400, 2210], ["20230811", 2510, 1931387, 2365, 2535, 2280], ["20230814", 2400, 2242855, 2305, 2425, 2235], ["20230816", 2320, 1711807, 2335, 2465, 2285], ["20230817", 2255, 1220958, 2320, 2320, 2060], ["20230818", 2300, 1041245, 2245, 2355, 2205], ["20230821", 2205, 1161475, 2365, 2365, 2180], ["20230822", 2270, 1675671, 2210, 2360, 2190], ["20230823", 2300, 1492051, 2275, 2350, 2150], ["20230824", 2270, 1644122, 2330, 2440, 2205], ["20230825", 2300, 979620, 2200, 2315, 2200], ["20230828", 2380, 1486193, 2305, 2405, 2295], ["20230829", 2270, 2184699, 2375, 2375, 2200], ["20230830", 2330, 1980596, 2280, 2365, 2195], ["20230831", 2340, 1136626, 2320, 2360, 2265], ["20230901", 2440, 3775517, 2380, 2540, 2315], ["20230904", 2440, 2376877, 2400, 2485, 2280], ["20230905", 2360, 1206904, 2420, 2445, 2345], ["20230906", 2345, 1103526, 2360, 2395, 2325], ["20230907", 2420, 1524315, 2305, 2430, 2305], ["20230908", 2445, 1734997, 2420, 2475, 2375], ["20230911", 2400, 1289990, 2455, 2460, 2360], ["20230912", 2375, 1740052, 2400, 2440, 2330], ["20230913", 2350, 1100410, 2340, 2375, 2290], ["20230914", 2350, 1088897, 2315, 2375, 2295], ["20230915", 2265, 1720983, 2300, 2350, 2210], ["20230918", 2200, 2066084, 2290, 2300, 2110], ["20230919", 2200, 941508, 2160, 2215, 2105], ["20230920", 2210, 1010158, 2160, 2240, 2135], ["20230921", 2185, 1111151, 2265, 2270, 2140], ["20230922", 2140, 712502, 2115, 2195, 2045], ["20230925", 2170, 1197321, 2100, 2305, 2100], ["20230926", 2250, 955452, 2170, 2305, 2170], ["20230927", 2240, 649366, 2205, 2280, 2200], ["20231004", 2270, 680141, 2265, 2315, 2220], ["20231005", 2175, 859376, 2300, 2300, 2160], ["20231006", 2210, 886206, 2175, 2225, 2125], ["20231010", 2115, 736407, 2190, 2210, 2075], ["20231011", 2100, 427524, 2135, 2145, 2080], ["20231012", 2130, 366145, 2090, 2135, 2085], ["20231013", 2195, 871716, 2105, 2235, 2100], ["20231016", 2175, 908299, 2195, 2215, 2115], ["20231017", 1525, 12690988, 2200, 2240, 1525], ["20231018", 1126, 73599334, 1356, 1430, 1070], ["20231019", 1096, 13032232, 1111, 1186, 1067], ["20231020", 944, 9670086, 1090, 1090, 924], ["20231023", 1021, 15701471, 909, 1090, 892], ["20231024", 1085, 5503926, 1012, 1090, 980], ["20231025", 1023, 3725637, 1099, 1099, 1013], ["20231026", 985, 1929618, 1001, 1014, 965], ["20231027", 1025, 1564792, 981, 1049, 975], ["20231030", 1016, 1104810, 1025, 1029, 998], ["20231031", 1029, 1597293, 1024, 1066, 1015], ["20231101", 1071, 1896187, 1018, 1091, 1008], ["20231102", 1061, 1384949, 1063, 1080, 1047], ["20231103", 1135, 2720546, 1051, 1144, 1047], ["20231106", 1164, 2575110, 1142, 1171, 1101], ["20231107", 1185, 2149155, 1151, 1208, 1150], ["20231108", 1137, 2802224, 1200, 1216, 1122], ["20231109", 1120, 1015258, 1129, 1150, 1104], ["20231110", 1155, 952366, 1130, 1182, 1102], ["20231113", 1161, 828563, 1155, 1171, 1134], ["20231114", 1198, 1689232, 1150, 1220, 1150], ["20231115", 1213, 962663, 1202, 1214, 1193], ["20231116", 1204, 570537, 1210, 1220, 1189], ["20231117", 1182, 1202063, 1201, 1201, 1130], ["20231120", 1208, 633447, 1182, 1226, 1171], ["20231121", 1224, 772559, 1205, 1234, 1196], ["20231122", 1270, 1304175, 1224, 1276, 1215], ["20231123", 1240, 4508006, 1391, 1456, 1231], ["20231124", 1239, 599168, 1240, 1248, 1216], ["20231127", 1210, 787910, 1228, 1248, 1163], ["20231128", 1182, 682589, 1210, 1230, 1165], ["20231129", 1132, 1111713, 1172, 1230, 1115], ["20231130", 1124, 759347, 1132, 1136, 1096], ["20231201", 1130, 471751, 1111, 1162, 1111], ["20231204", 1116, 352021, 1133, 1152, 1100], ["20231205", 1139, 252988, 1103, 1139, 1103], ["20231206", 1133, 249285, 1139, 1146, 1118], ["20231207", 1134, 1015611, 1125, 1160, 1082], ["20231208", 1123, 408334, 1134, 1146, 1117], ["20231211", 1103, 394883, 1123, 1135, 1096], ["20231212", 1175, 1076646, 1108, 1186, 1094], ["20231213", 1215, 1479285, 1164, 1254, 1150], ["20231214", 1159, 892749, 1215, 1256, 1158], ["20231215", 1215, 1141920, 1200, 1250, 1083], ["20231218", 1175, 501109, 1215, 1225, 1161], ["20231219", 1265, 1387101, 1185, 1265, 1160], ["20231220", 1274, 1385753, 1253, 1294, 1190], ["20231221", 1293, 868423, 1269, 1300, 1245], ["20231222", 1264, 1308056, 1276, 1335, 1253], ["20231226", 1270, 390386, 1258, 1292, 1245], ["20231227", 1270, 412034, 1244, 1295, 1244], ["20231228", 1267, 247094, 1270, 1276, 1255], ["20240102", 1265, 549673, 1267, 1275, 1243], ["20240103", 1263, 450190, 1252, 1278, 1233], ["20240104", 1279, 442129, 1253, 1289, 1243], ["20240105", 1282, 261488, 1279, 1296, 1270], ["20240108", 1278, 204222, 1283, 1287, 1263], ["20240109", 1260, 395172, 1275, 1293, 1251], ["20240110", 1235, 256937, 1260, 1260, 1230], ["20240111", 1235, 184248, 1236, 1255, 1229], ["20240112", 1217, 346240, 1222, 1235, 1195], ["20240115", 1185, 522392, 1217, 1217, 1179], ["20240116", 1195, 352407, 1185, 1239, 1181], ["20240117", 1193, 567135, 1195, 1230, 1100], ["20240118", 1150, 715558, 1161, 1190, 1138], ["20240119", 1158, 359540, 1153, 1189, 1153], ["20240122", 1131, 542542, 1159, 1168, 1111], ["20240123", 1146, 248032, 1122, 1170, 1120], ["20240124", 1158, 294755, 1155, 1165, 1135], ["20240125", 1150, 243018, 1158, 1165, 1125], ["20240126", 1146, 594342, 1154, 1208, 1146], ["20240129", 1122, 409573, 1149, 1155, 1108], ["20240130", 1127, 250057, 1116, 1133, 1109], ["20240131", 1112, 140641, 1128, 1134, 1109], ["20240201", 1114, 126383, 1103, 1118, 1092], ["20240202", 1118, 166760, 1114, 1128, 1104], ["20240205", 1110, 215915, 1118, 1126, 1095], ["20240206", 1120, 184251, 1118, 1125, 1091], ["20240207", 1114, 157273, 1111, 1133, 1105], ["20240208", 1133, 247868, 1114, 1144, 1110], ["20240213", 1167, 455215, 1150, 1177, 1133], ["20240214", 1165, 298228, 1144, 1165, 1144], ["20240215", 1177, 347229, 1171, 1180, 1150], ["20240216", 1156, 188422, 1175, 1175, 1147], ["20240219", 1150, 128439, 1155, 1168, 1137], ["20240220", 1135, 179834, 1150, 1168, 1122], ["20240221", 1112, 276146, 1124, 1142, 1107], ["20240222", 1123, 232819, 1113, 1125, 1111], ["20240223", 1089, 396865, 1117, 1128, 1082], ["20240226", 1057, 213004, 1092, 1096, 1050], ["20240227", 1036, 749421, 1057, 1100, 952], ["20240228", 1038, 200233, 1036, 1049, 1014], ["20240229", 1068, 394112, 1039, 1068, 1010], ["20240304", 1069, 321923, 1068, 1079, 1042], ["20240305", 1044, 142945, 1069, 1069, 1012], ["20240306", 1029, 267276, 1034, 1044, 1022], ["20240307", 1070, 239991, 1031, 1080, 1029], ["20240308", 1069, 498729, 1109, 1135, 1044], ["20240311", 1082, 320010, 1069, 1123, 1069], ["20240312", 1060, 144318, 1082, 1082, 1040], ["20240313", 1063, 125126, 1060, 1069, 1045], ["20240314", 1041, 240879, 1063, 1063, 1020], ["20240315", 1035, 147313, 1039, 1039, 1015], ["20240318", 1059, 99239, 1029, 1059, 1027], ["20240319", 1042, 278750, 1038, 1058, 1031], ["20240320", 1043, 102735, 1040, 1063, 1040], ["20240321", 1057, 150309, 1046, 1080, 1043], ["20240322", 1073, 126688, 1048, 1080, 1046], ["20240325", 1092, 277242, 1089, 1105, 1065], ["20240326", 1127, 303711, 1075, 1129, 1075], ["20240327", 1202, 1205317, 1130, 1210, 1119], ["20240328", 1090, 818680, 1202, 1230, 1090], ["20240329", 1199, 2046898, 1080, 1228, 1080], ["20240401", 1189, 1056677, 1260, 1260, 1176], ["20240402", 1174, 509371, 1189, 1199, 1146], ["20240403", 1158, 239687, 1172, 1199, 1144], ["20240404", 1155, 203218, 1180, 1196, 1150], ["20240405", 1117, 262422, 1165, 1195, 1107], ["20240408", 1115, 164948, 1117, 1130, 1109], ["20240409", 1134, 163913, 1115, 1144, 1110], ["20240411", 1126, 178507, 1135, 1139, 1093], ["20240412", 1072, 416634, 1134, 1136, 1069], ["20240415", 1098, 255832, 1072, 1105, 1050], ["20240416", 1062, 182568, 1092, 1093, 1053], ["20240417", 1134, 3199160, 1055, 1271, 1055], ["20240418", 1154, 871674, 1150, 1220, 1142], ["20240419", 1146, 362146, 1139, 1177, 1120], ["20240422", 1119, 220949, 1130, 1165, 1110], ["20240423", 1105, 201048, 1130, 1130, 1098], ["20240424", 1119, 171071, 1127, 1129, 1110], ["20240425", 1120, 165159, 1119, 1125, 1105], ["20240426", 1091, 186497, 1116, 1130, 1090], ["20240429", 1099, 109300, 1092, 1115, 1089], ["20240430", 1093, 160306, 1105, 1108, 1076], ["20240502", 1081, 334236, 1076, 1087, 1066], ["20240503", 1078, 301660, 1089, 1090, 1055], ["20240507", 1093, 143408, 1088, 1104, 1088], ["20240508", 1096, 145910, 1095, 1097, 1082], ["20240509", 1134, 567360, 1095, 1141, 1050], ["20240510", 1135, 179554, 1158, 1158, 1125], ["20240513", 1124, 215343, 1135, 1139, 1112], ["20240514", 1100, 207496, 1138, 1138, 1098], ["20240516", 1087, 174637, 1101, 1115, 1083], ["20240517", 1087, 138082, 1089, 1090, 1060], ["20240520", 1103, 146264, 1080, 1109, 1080], ["20240521", 1088, 167275, 1103, 1110, 1074], ["20240522", 1069, 256534, 1094, 1094, 1061], ["20240523", 1070, 82006, 1071, 1073, 1052], ["20240524", 1068, 139431, 1063, 1073, 1052], ["20240527", 1084, 108456, 1068, 1087, 1068], ["20240528", 1074, 100765, 1084, 1085, 1072], ["20240529", 1057, 128694, 1074, 1080, 1056], ["20240530", 1042, 332747, 1057, 1065, 995], ["20240531", 1048, 78846, 1043, 1059, 1043], ["20240603", 1045, 134536, 1078, 1078, 1035], ["20240604", 1030, 127135, 1055, 1055, 1028], ["20240605", 1034, 102651, 1050, 1050, 1021], ["20240607", 1027, 298712, 1052, 1052, 1001], ["20240610", 1011, 300016, 1023, 1033, 999], ["20240611", 999, 220649, 1018, 1019, 997], ["20240612", 993, 458726, 1000, 1005, 963], ["20240613", 989, 162376, 987, 1003, 985], ["20240614", 973, 670762, 989, 1004, 966], ["20240617", 997, 8449401, 1107, 1216, 997], ["20240618", 975, 1023918, 997, 1006, 969], ["20240619", 939, 859503, 975, 980, 936], ["20240620", 942, 202375, 943, 955, 940], ["20240621", 929, 412275, 939, 946, 921], ["20240624", 945, 315323, 933, 960, 923], ["20240625", 976, 390590, 945, 979, 944], ["20240626", 1021, 571743, 976, 1023, 960], ["20240627", 1083, 1172477, 1030, 1084, 1001], ["20240628", 1115, 1886090, 1098, 1180, 1084], ["20240701", 1163, 1067948, 1115, 1193, 1114], ["20240702", 1168, 762948, 1163, 1197, 1143], ["20240703", 1196, 521084, 1169, 1196, 1169], ["20240704", 1262, 3958445, 1202, 1348, 1200], ["20240705", 1225, 821140, 1266, 1279, 1210], ["20240708", 1209, 661789, 1200, 1219, 1141], ["20240709", 1240, 1013439, 1191, 1271, 1191], ["20240710", 1280, 939325, 1232, 1288, 1228], ["20240711", 1255, 849045, 1290, 1322, 1255], ["20240712", 1183, 714727, 1224, 1249, 1160], ["20240715", 1221, 251184, 1183, 1221, 1159], ["20240716", 1205, 263298, 1200, 1225, 1199], ["20240717", 1212, 385494, 1205, 1238, 1195], ["20240718", 1211, 541318, 1212, 1235, 1166], ["20240719", 1220, 374354, 1210, 1225, 1171], ["20240722", 1172, 404323, 1220, 1230, 1162], ["20240723", 1172, 587424, 1172, 1185, 1133], ["20240724", 1061, 4086797, 1290, 1299, 1052], ["20240725", 1077, 867260, 1030, 1132, 999], ["20240726", 1067, 252791, 1064, 1089, 1059], ["20240729", 1119, 395337, 1067, 1120, 1061], ["20240730", 1065, 269346, 1118, 1119, 1057], ["20240731", 1040, 287774, 1064, 1064, 1035], ["20240801", 1063, 223936, 1051, 1076, 1046], ["20240802", 1033, 249546, 1063, 1063, 1024], ["20240805", 1005, 382236, 1024, 1060, 990], ["20240806", 1041, 163623, 985, 1056, 985], ["20240807", 1078, 275258, 1041, 1083, 1016], ["20240808", 1082, 336811, 1067, 1120, 1037], ["20240809", 1099, 188220, 1063, 1108, 1063], ["20240812", 1103, 115611, 1086, 1120, 1083], ["20240813", 1109, 151249, 1120, 1129, 1094], ["20240814", 1114, 126425, 1130, 1130, 1106], ["20240816", 1101, 122484, 1104, 1115, 1092], ["20240819", 1093, 129057, 1124, 1124, 1086], ["20240820", 1104, 60293, 1093, 1119, 1093], ["20240821", 1100, 2021758, 1103, 1115, 1083], ["20240822", 1100, 139056, 1099, 1115, 1092], ["20240823", 1128, 471464, 1110, 1170, 1100], ["20240826", 1116, 132141, 1153, 1153, 1108], ["20240827", 1111, 102421, 1114, 1124, 1101], ["20240828", 1119, 267784, 1106, 1132, 1103], ["20240829", 1119, 249023, 1119, 1135, 1101], ["20240830", 1120, 215267, 1120, 1128, 1092], ["20240902", 1112, 102280, 1117, 1123, 1107], ["20240903", 1109, 218087, 1125, 1130, 1106], ["20240904", 1090, 261347, 1100, 1115, 1075], ["20240905", 1069, 453963, 1079, 1292, 1062], ["20240906", 1049, 240762, 1057, 1068, 1023], ["20240909", 1053, 142078, 1026, 1075, 1017], ["20240910", 1023, 190173, 1053, 1060, 1020], ["20240911", 1050, 322523, 1022, 1066, 1014], ["20240912", 1066, 104653, 1057, 1077, 1038], ["20240913", 1081, 158085, 1066, 1087, 1066], ["20240919", 1120, 407695, 1084, 1122, 1066], ["20240920", 1142, 598553, 1117, 1164, 1096], ["20240923", 1197, 1279558, 1136, 1207, 1130], ["20240924", 1266, 1257888, 1215, 1271, 1192], ["20240925", 1270, 1252769, 1266, 1290, 1182], ["20240926", 1253, 911457, 1260, 1271, 1200], ["20240927", 1181, 175599, 1253, 1260, 1180], ["20240930", 1183, 347711, 1177, 1201, 1158], ["20241002", 1113, 353139, 1171, 1223, 1113], ["20241004", 1109, 119634, 1117, 1155, 1102], ["20241007", 1112, 76237, 1100, 1117, 1100], ["20241008", 1109, 124994, 1102, 1148, 1096], ["20241010", 1110, 118845, 1101, 1127, 1101], ["20241011", 1086, 153915, 1096, 1113, 1085], ["20241014", 1090, 134918, 1086, 1099, 1070], ["20241015", 1076, 156746, 1090, 1098, 1076], ["20241016", 1056, 96660, 1076, 1076, 1055], ["20241017", 1049, 175822, 1043, 1060, 1043], ["20241018", 1062, 205722, 1050, 1125, 1046], ["20241021", 1059, 112152, 1138, 1138, 1055], ["20241022", 1041, 248874, 1048, 1057, 1016], ["20241023", 1069, 175212, 1050, 1078, 1030], ["20241024", 1069, 145984, 1058, 1088, 1052], ["20241025", 1113, 218157, 1066, 1119, 1066], ["20241028", 1126, 172649, 1113, 1129, 1102], ["20241029", 1157, 1041887, 1120, 1186, 1117], ["20241030", 1126, 1002151, 1157, 1222, 1101], ["20241031", 1134, 499701, 1126, 1179, 1123], ["20241101", 1147, 265012, 1133, 1168, 1102], ["20241104", 1150, 207127, 1147, 1169, 1138], ["20241105", 1143, 78821, 1151, 1160, 1131], ["20241106", 1177, 510240, 1140, 1185, 1131], ["20241107", 1178, 278132, 1174, 1198, 1151], ["20241108", 1159, 76425, 1168, 1190, 1155], ["20241111", 1162, 133472, 1171, 1171, 1141], ["20241112", 1146, 196686, 1159, 1169, 1129], ["20241113", 1174, 481039, 1156, 1195, 1140], ["20241114", 1208, 481034, 1182, 1214, 1170], ["20241115", 1220, 423133, 1208, 1234, 1197], ["20241118", 1234, 418676, 1235, 1236, 1201], ["20241119", 1240, 258366, 1221, 1275, 1221], ["20241120", 1215, 156594, 1240, 1240, 1167], ["20241121", 1238, 306471, 1215, 1243, 1193], ["20241122", 1253, 222078, 1240, 1261, 1216], ["20241125", 1330, 975945, 1260, 1340, 1251], ["20241126", 1389, 978055, 1318, 1399, 1306], ["20241127", 1360, 1550334, 1422, 1422, 1264], ["20241128", 1360, 294893, 1336, 1380, 1305], ["20241129", 1360, 493874, 1380, 1383, 1310], ["20241202", 1369, 603445, 1346, 1386, 1333], ["20241203", 1371, 227146, 1380, 1383, 1340], ["20241204", 1342, 152212, 1330, 1363, 1290], ["20241205", 1275, 195507, 1319, 1340, 1250], ["20241206", 1275, 445323, 1275, 1280, 1153], ["20241209", 1206, 166916, 1260, 1264, 1181], ["20241210", 1268, 199439, 1206, 1280, 1194], ["20241211", 1295, 229576, 1299, 1321, 1268], ["20241212", 1289, 109810, 1330, 1330, 1270], ["20241213", 1330, 351876, 1257, 1331, 1236], ["20241216", 1298, 528128, 1360, 1367, 1297], ["20241217", 1304, 261028, 1305, 1305, 1273], ["20241218", 1277, 125834, 1304, 1310, 1276], ["20241219", 1304, 263970, 1280, 1310, 1259], ["20241220", 1347, 582996, 1291, 1349, 1288], ["20241223", 1392, 574797, 1347, 1400, 1326], ["20241224", 1390, 478067, 1392, 1405, 1374], ["20241226", 1397, 1089344, 1377, 1410, 1320], ["20241227", 1291, 634406, 1397, 1397, 1264], ["20241230", 1281, 388546, 1255, 1369, 1255], ["20250102", 1295, 269171, 1251, 1298, 1232], ["20250103", 1294, 121071, 1300, 1305, 1280], ["20250106", 1214, 809468, 1294, 1294, 1194], ["20250107", 1211, 280593, 1224, 1228, 1197], ["20250108", 1207, 200512, 1211, 1212, 1194], ["20250109", 1193, 226234, 1213, 1213, 1180], ["20250110", 1185, 223087, 1178, 1198, 1168], ["20250113", 1182, 165801, 1183, 1198, 1161], ["20250114", 1190, 186249, 1182, 1192, 1170], ["20250115", 1233, 347418, 1185, 1243, 1185], ["20250116", 1237, 296884, 1230, 1240, 1203], ["20250117", 1213, 101961, 1237, 1245, 1204], ["20250120", 1187, 155320, 1213, 1219, 1185], ["20250121", 1174, 233353, 1190, 1194, 1159], ["20250122", 1177, 419821, 1180, 1193, 1139], ["20250123", 1168, 274078, 1177, 1184, 1139], ["20250124", 1185, 167068, 1168, 1189, 1148], ["20250131", 1158, 90676, 1180, 1180, 1148], ["20250203", 1180, 255610, 1152, 1185, 1116], ["20250204", 1180, 275690, 1170, 1185, 1137], ["20250205", 1178, 43883, 1180, 1180, 1163], ["20250206", 1161, 120163, 1182, 1182, 1161], ["20250207", 1160, 179089, 1155, 1170, 1143], ["20250210", 1164, 108254, 1160, 1175, 1157], ["20250211", 1162, 117637, 1184, 1184, 1146], ["20250212", 1163, 102510, 1162, 1164, 1137], ["20250213", 1177, 330332, 1163, 1219, 1163], ["20250214", 1172, 155783, 1190, 1192, 1150], ["20250217", 1186, 107129, 1172, 1187, 1159], ["20250218", 1193, 185255, 1183, 1224, 1183], ["20250219", 1226, 316254, 1193, 1230, 1193], ["20250220", 1276, 905309, 1223, 1285, 1208], ["20250221", 1350, 864642, 1280, 1351, 1276], ["20250224", 1307, 547254, 1340, 1374, 1300], ["20250225", 1310, 169159, 1271, 1315, 1271], ["20250226", 1317, 350106, 1339, 1365, 1301], ["20250227", 1270, 277889, 1320, 1320, 1249], ["20250228", 1215, 106011, 1257, 1257, 1203], ["20250304", 1203, 89955, 1202, 1222, 1167], ["20250305", 1238, 107170, 1203, 1254, 1203], ["20250306", 1279, 426327, 1240, 1306, 1240], ["20250307", 1290, 746067, 1277, 1344, 1266], ["20250310", 1291, 129640, 1291, 1303, 1278], ["20250311", 1272, 94073, 1284, 1285, 1232], ["20250312", 1280, 620717, 1273, 1336, 1237], ["20250313", 1304, 420668, 1280, 1319, 1268], ["20250314", 1314, 368829, 1291, 1330, 1291], ["20250317", 1321, 351309, 1314, 1354, 1307], ["20250318", 1305, 851450, 1317, 1349, 1305], ["20250319", 1418, 2414993, 1309, 1435, 1309], ["20250320", 1522, 2142262, 1414, 1541, 1410], ["20250321", 1573, 2052068, 1527, 1590, 1480], ["20250324", 1551, 2154857, 1590, 1627, 1500], ["20250325", 1490, 1041709, 1530, 1543, 1450], ["20250326", 1507, 615578, 1490, 1514, 1484], ["20250327", 1512, 665624, 1508, 1522, 1490], ["20250328", 1512, 537181, 1508, 1527, 1460], ["20250331", 1525, 666469, 1505, 1525, 1486], ["20250401", 1564, 701630, 1519, 1569, 1488], ["20250402", 1588, 857682, 1540, 1613, 1520], ["20250403", 1580, 440477, 1584, 1602, 1556], ["20250404", 1588, 921209, 1603, 1646, 1549], ["20250407", 1584, 410925, 1589, 1589, 1515], ["20250408", 1615, 491932, 1549, 1638, 1549], ["20250409", 1690, 1726906, 1612, 1702, 1598], ["20250410", 1755, 2293574, 1705, 1795, 1691], ["20250411", 1745, 1438364, 1763, 1840, 1717], ["20250414", 1746, 1547154, 1750, 1775, 1641], ["20250415", 1752, 943166, 1746, 1757, 1671], ["20250416", 1723, 490782, 1752, 1752, 1708], ["20250417", 1730, 543019, 1723, 1746, 1711], ["20250418", 1730, 686140, 1728, 1750, 1712], ["20250421", 1685, 476068, 1730, 1730, 1680], ["20250422", 1720, 924456, 1650, 1740, 1640], ["20250423", 1743, 644215, 1720, 1751, 1699], ["20250424", 1732, 393589, 1743, 1750, 1723], ["20250425", 1729, 736799, 1732, 1744, 1695], ["20250428", 1814, 1252401, 1704, 1835, 1704], ["20250429", 1860, 1603330, 1812, 1968, 1778], ["20250430", 1879, 723346, 1860, 1900, 1817], ["20250502", 1906, 574291, 1879, 1968, 1869], ["20250507", 1890, 629681, 1906, 1940, 1840], ["20250508", 1890, 613088, 1890, 1914, 1831], ["20250509", 1882, 799277, 1891, 1906, 1843], ["20250512", 1867, 485077, 1891, 1930, 1865], ["20250513", 1833, 504309, 1867, 1894, 1800], ["20250514", 1835, 505418, 1833, 1840, 1795], ["20250515", 1835, 325404, 1821, 1844, 1807], ["20250516", 1720, 1117606, 1819, 1830, 1656], ["20250519", 1744, 289197, 1720, 1760, 1696], ["20250520", 1766, 587639, 1727, 1804, 1724], ["20250521", 1788, 280363, 1766, 1793, 1740], ["20250522", 1814, 459543, 1787, 1821, 1786], ["20250523", 1745, 797525, 1814, 1829, 1700], ["20250526", 1787, 629648, 1731, 1800, 1729], ["20250527", 1761, 819470, 1778, 1805, 1733], ["20250528", 1774, 537327, 1756, 1792, 1755], ["20250529", 1773, 740935, 1774, 1793, 1745], ["20250530", 1834, 566418, 1773, 1844, 1768], ["20250602", 1812, 547060, 1834, 1850, 1786], ["20250604", 1840, 495310, 1837, 1858, 1817], ["20250605", 1875, 885510, 1840, 1877, 1813], ["20250609", 1910, 1005863, 1875, 1915, 1767], ["20250610", 1918, 708182, 1940, 1947, 1896], ["20250611", 1957, 828568, 1920, 1975, 1918], ["20250612", 1903, 1098098, 1998, 1998, 1892], ["20250613", 1873, 1158168, 1930, 1948, 1817], ["20250616", 1925, 1128564, 1873, 1942, 1860], ["20250617", 1910, 521867, 1947, 1960, 1896], ["20250618", 1915, 396464, 1900, 1949, 1897], ["20250619", 1940, 682869, 1905, 1956, 1904], ["20250620", 1952, 813802, 1968, 1997, 1927], ["20250623", 1932, 1147588, 1965, 1965, 1860], ["20250624", 1934, 708226, 1932, 1963, 1899], ["20250625", 1972, 923673, 1934, 1974, 1924], ["20250626", 1933, 423830, 1972, 2005, 1926], ["20250630", 1833, 739328, 1891, 1911, 1800], ["20250701", 1835, 502565, 1840, 1897, 1801], ["20250702", 1839, 317803, 1835, 1872, 1800], ["20250703", 1856, 245691, 1844, 1860, 1833], ["20250704", 1861, 285756, 1856, 1866, 1841], ["20250707", 1820, 512972, 1854, 1877, 1723], ["20250708", 1841, 214162, 1844, 1846, 1816], ["20250709", 1880, 470855, 1840, 1900, 1823], ["20250710", 1896, 452865, 1880, 1908, 1875], ["20250711", 1810, 813887, 1896, 1919, 1805], ["20250714", 1857, 617618, 1800, 1875, 1778], ["20250715", 1843, 300543, 1865, 1870, 1823], ["20250716", 1829, 702804, 1865, 1865, 1785], ["20250717", 1837, 622228, 1826, 1842, 1795], ["20250718", 1865, 1248472, 1837, 1890, 1813], ["20250721", 1835, 309715, 1888, 1888, 1835], ["20250722", 1838, 391474, 1847, 1847, 1799], ["20250723", 1842, 157716, 1838, 1848, 1816], ["20250724", 1831, 624215, 1846, 1846, 1809], ["20250725", 1865, 293384, 1841, 1865, 1818], ["20250728", 1885, 2109660, 1900, 1959, 1850], ["20250729", 1838, 811446, 1890, 1928, 1820], ["20250730", 1808, 418708, 1838, 1838, 1800], ["20250731", 1840, 405189, 1810, 1850, 1798], ["20250801", 1822, 624916, 1830, 1887, 1801], ["20250804", 1834, 300996, 1822, 1857, 1820], ["20250805", 1835, 241292, 1880, 1880, 1826], ["20250806", 1830, 366660, 1835, 1855, 1815], ["20250807", 1875, 882973, 1830, 1909, 1825], ["20250808", 1867, 512933, 1903, 1903, 1840], ["20250811", 1849, 692368, 1868, 1890, 1801], ["20250812", 1809, 549207, 1849, 1849, 1805], ["20250813", 1826, 333758, 1830, 1830, 1793], ["20250814", 1826, 518526, 1827, 1834, 1810], ["20250818", 1818, 224178, 1840, 1840, 1805], ["20250819", 1803, 544194, 1809, 1848, 1771], ["20250820", 1822, 1167863, 1790, 1830, 1705], ["20250821", 1782, 525788, 1804, 1820, 1782], ["20250822", 1799, 261737, 1799, 1807, 1776], ["20250825", 1771, 404576, 1792, 1799, 1765], ["20250826", 1761, 394059, 1788, 1788, 1740], ["20250828", 1732, 251105, 1725, 1760, 1717], ["20250829", 1731, 491682, 1720, 1780, 1690], ["20250901", 1739, 590295, 1731, 1749, 1672], ["20250902", 1741, 225098, 1738, 1745, 1708], ["20250903", 1740, 146446, 1735, 1742, 1712], ["20250904", 1736, 274769, 1733, 1747, 1720], ["20250905", 1740, 285088, 1753, 1756, 1711], ["20250908", 1745, 184858, 1740, 1748, 1720], ["20250909", 1739, 243511, 1745, 1745, 1724], ["20250910", 1730, 194323, 1739, 1755, 1723], ["20250911", 1730, 526945, 1735, 1735, 1692], ["20250912", 1722, 181709, 1730, 1748, 1715], ["20250915", 1711, 234006, 1727, 1727, 1702], ["20250916", 1707, 571649, 1712, 1741, 1659], ["20250917", 1709, 335566, 1719, 1721, 1693], ["20250918", 1711, 443813, 1714, 1738, 1695], ["20250919", 1704, 712987, 1712, 1721, 1682], ["20250922", 1675, 465445, 1701, 1701, 1650], ["20250923", 1635, 779300, 1675, 1691, 1635], ["20250924", 1690, 882679, 1635, 1700, 1601], ["20250925", 1700, 422012, 1690, 1713, 1678], ["20250926", 1694, 520812, 1700, 1706, 1648], ["20250929", 1696, 488589, 1692, 1738, 1661], ["20250930", 1707, 1207010, 1696, 1835, 1671], ["20251001", 1734, 410202, 1718, 1763, 1706], ["20251002", 1753, 679443, 1734, 1809, 1734], ["20251010", 1794, 804418, 1800, 1885, 1766], ["20251013", 1910, 1694615, 1794, 1910, 1750], ["20251014", 1933, 1264050, 1910, 1949, 1887], ["20251015", 1936, 632743, 1977, 1981, 1880], ["20251016", 1939, 573406, 1936, 1950, 1908], ["20251017", 1889, 671957, 1939, 1940, 1826], ["20251020", 1890, 762101, 1889, 1925, 1847], ["20251021", 1845, 358270, 1890, 1900, 1844], ["20251022", 1821, 388663, 1846, 1847, 1816], ["20251023", 1824, 504352, 1801, 1855, 1798], ["20251024", 1828, 582952, 1820, 1848, 1796], ["20251027", 1877, 838809, 1840, 1886, 1840], ["20251028", 1932, 1073581, 1881, 1943, 1839], ["20251029", 1915, 541260, 1933, 1942, 1895], ["20251030", 1850, 601698, 1920, 1921, 1832], ["20251031", 1870, 772756, 1850, 1873, 1822], ["20251103", 1871, 713642, 1870, 1907, 1743], ["20251104", 1863, 431038, 1871, 1879, 1846], ["20251105", 1865, 540313, 1869, 1878, 1822], ["20251106", 1889, 574140, 1900, 1930, 1870], ["20251107", 1864, 459207, 1900, 1900, 1861], ["20251110", 1861, 369827, 1908, 1908, 1836], ["20251111", 1849, 299443, 1861, 1889, 1827], ["20251112", 1880, 289314, 1849, 1880, 1838], ["20251113", 1868, 560728, 1890, 1890, 1830], ["20251114", 1892, 421495, 1868, 1899, 1858], ["20251117", 1867, 350757, 1901, 1901, 1864], ["20251118", 1821, 312711, 1849, 1899, 1815], ["20251119", 1830, 474666, 1821, 1849, 1796], ["20251120", 1821, 767395, 1840, 1875, 1723], ["20251121", 1810, 472988, 1863, 1863, 1780], ["20251124", 1812, 907965, 1828, 1828, 1775], ["20251125", 1815, 415395, 1812, 1833, 1807], ["20251126", 1786, 628344, 1833, 1850, 1768], ["20251127", 1720, 473779, 1786, 1806, 1720], ["20251128", 1716, 266509, 1737, 1749, 1710], ["20251201", 1701, 335051, 1716, 1750, 1698], ["20251202", 1756, 320145, 1715, 1786, 1703], ["20251203", 1755, 551919, 1756, 1778, 1736], ["20251204", 1807, 527560, 1755, 1850, 1750], ["20251205", 1743, 1232228, 1807, 1866, 1722], ["20251208", 1479, 1358896, 1755, 1755, 1479], ["20251209", 1450, 3257605, 1479, 1608, 1398], ["20251210", 1452, 1566019, 1442, 1547, 1411], ["20251211", 1483, 453207, 1451, 1491, 1421], ["20251212", 1483, 404139, 1483, 1504, 1460], ["20251215", 1480, 581336, 1482, 1499, 1451], ["20251216", 1474, 473681, 1481, 1492, 1450], ["20251217", 1515, 509666, 1474, 1525, 1442], ["20251218", 1505, 461824, 1514, 1568, 1471], ["20251219", 1470, 415187, 1510, 1514, 1455], ["20251222", 1461, 303038, 1463, 1483, 1455], ["20251223", 1460, 451514, 1472, 1480, 1430], ["20251224", 1452, 366096, 1465, 1465, 1430], ["20251226", 1462, 536342, 1459, 1486, 1418], ["20251229", 1414, 486154, 1475, 1475, 1402], ["20251230", 1400, 777087, 1427, 1427, 1335], ["20260102", 1390, 839868, 1320, 1416, 1320], ["20260105", 1428, 691234, 1389, 1465, 1363], ["20260106", 1484, 573491, 1401, 1492, 1401], ["20260107", 1450, 337632, 1484, 1494, 1423], ["20260108", 1418, 443619, 1457, 1470, 1396], ["20260109", 1438, 481893, 1420, 1480, 1417], ["20260112", 1399, 355055, 1421, 1442, 1391], ["20260113", 1408, 328065, 1413, 1413, 1385], ["20260114", 1402, 618865, 1410, 1475, 1389], ["20260115", 1419, 413776, 1407, 1426, 1385], ["20260116", 1439, 365922, 1420, 1466, 1405], ["20260119", 1439, 347097, 1441, 1475, 1430], ["20260120", 1436, 305324, 1421, 1457, 1409], ["20260121", 1419, 336503, 1434, 1443, 1400], ["20260122", 1433, 300450, 1419, 1442, 1418], ["20260123", 1438, 379521, 1438, 1453, 1419], ["20260126", 1449, 647618, 1437, 1458, 1416], ["20260127", 1410, 413884, 1449, 1449, 1404], ["20260128", 1417, 488471, 1412, 1426, 1396], ["20260129", 1410, 464629, 1417, 1426, 1395], ["20260130", 1387, 439937, 1407, 1422, 1386], ["20260202", 1379, 592501, 1387, 1403, 1342], ["20260203", 1387, 365578, 1410, 1410, 1352], ["20260204", 1390, 578104, 1391, 1408, 1358], ["20260205", 1386, 449680, 1390, 1411, 1350], ["20260206", 1391, 467367, 1386, 1398, 1338], ["20260209", 1370, 509682, 1415, 1420, 1354], ["20260210", 959, 4007501, 1369, 1369, 959], ["20260211", 692, 65432055, 750, 842, 679], ["20260212", 714, 16098543, 735, 749, 686], ["20260213", 696, 5942810, 700, 709, 683], ["20260219", 705, 5509519, 701, 736, 701], ["20260220", 661, 9206924, 718, 735, 660], ["20260223", 652, 3539109, 660, 662, 631], ["20260224", 668, 4624480, 652, 684, 638], ["20260225", 665, 3744706, 688, 698, 663], ["20260226", 592, 7552604, 657, 665, 591], ["20260227", 596, 4552015, 607, 638, 596], ["20260303", 558, 3908755, 596, 597, 543], ["20260304", 517, 3733740, 538, 547, 502], ["20260305", 579, 1986070, 533, 586, 533], ["20260306", 560, 2165669, 588, 600, 550], ["20260309", 520, 2140738, 545, 545, 509], ["20260310", 527, 1367857, 531, 560, 522], ["20260311", 532, 1538250, 529, 551, 520], ["20260312", 550, 1088158, 532, 555, 525], ["20260313", 555, 1429302, 544, 564, 531], ["20260316", 721, 3242743, 721, 721, 721], ["20260317", 586, 29698085, 742, 765, 586], ["20260318", 578, 7235292, 614, 614, 558], ["20260319", 566, 4985875, 575, 613, 562], ["20260320", 550, 3146127, 565, 565, 544], ["20260323", 532, 2136996, 543, 561, 520], ["20260324", 532, 0, 0, 0, 0], ["20260325", 532, 0, 0, 0, 0], ["20260326", 532, 0, 0, 0, 0], ["20260327", 532, 0, 0, 0, 0], ["20260330", 532, 0, 0, 0, 0], ["20260331", 532, 0, 0, 0, 0], ["20260401", 532, 0, 0, 0, 0], ["20260402", 532, 0, 0, 0, 0], ["20260403", 532, 0, 0, 0, 0], ["20260406", 532, 0, 0, 0, 0], ["20260407", 532, 0, 0, 0, 0], ["20260408", 532, 0, 0, 0, 0], ["20260409", 532, 0, 0, 0, 0], ["20260410", 532, 0, 0, 0, 0], ["20260413", 532, 0, 0, 0, 0], ["20260414", 532, 0, 0, 0, 0], ["20260415", 532, 0, 0, 0, 0], ["20260416", 532, 0, 0, 0, 0], ["20260417", 532, 0, 0, 0, 0], ["20260420", 532, 0, 0, 0, 0], ["20260421", 532, 0, 0, 0, 0], ["20260422", 532, 0, 0, 0, 0], ["20260423", 532, 0, 0, 0, 0], ["20260424", 532, 0, 0, 0, 0], ["20260427", 532, 0, 0, 0, 0], ["20260428", 532, 0, 0, 0, 0], ["20260429", 532, 0, 0, 0, 0], ["20260430", 532, 0, 0, 0, 0], ["20260504", 532, 0, 0, 0, 0], ["20260506", 532, 0, 0, 0, 0], ["20260507", 532, 0, 0, 0, 0], ["20260508", 532, 0, 0, 0, 0], ["20260511", 532, 0, 0, 0, 0], ["20260512", 532, 0, 0, 0, 0], ["20260513", 532, 0, 0, 0, 0], ["20260514", 532, 0, 0, 0, 0], ["20260515", 532, 0, 0, 0, 0], ["20260518", 532, 0, 0, 0, 0], ["20260519", 532, 0, 0, 0, 0], ["20260520", 532, 0, 0, 0, 0], ["20260521", 532, 0, 0, 0, 0], ["20260522", 532, 0, 0, 0, 0], ["20260526", 2660, 0, 0, 0, 0], ["20260527", 2660, 0, 0, 0, 0], ["20260528", 2660, 0, 0, 0, 0], ["20260529", 2660, 0, 0, 0, 0], ["20260601", 2660, 0, 0, 0, 0], ["20260602", 2660, 0, 0, 0, 0], ["20260604", 2660, 0, 0, 0, 0], ["20260605", 2660, 0, 0, 0, 0], ["20260608", 2660, 0, 0, 0, 0], ["20260609", 2660, 0, 0, 0, 0], ["20260610", 2660, 0, 0, 0, 0], ["20260611", 2660, 0, 0, 0, 0], ["20260612", 2660, 0, 0, 0, 0], ["20260615", 2660, 0, 0, 0, 0], ["20260616", 2660, 0, 0, 0, 0], ["20260617", 2660, 0, 0, 0, 0], ["20260618", 2660, 0, 0, 0, 0], ["20260619", 2660, 0, 0, 0, 0], ["20260622", 2660, 0, 0, 0, 0], ["20260623", 2660, 0, 0, 0, 0], ["20260624", 2660, 0, 0, 0, 0], ["20260625", 2660, 0, 0, 0, 0], ["20260626", 2660, 0, 0, 0, 0], ["20260629", 2660, 0, 0, 0, 0], ["20260630", 2660, 0, 0, 0, 0], ["20260701", 2660, 0, 0, 0, 0], ["20260702", 2660, 0, 0, 0, 0], ["20260703", 2660, 0, 0, 0, 0], ["20260706", 2660, 0, 0, 0, 0], ["20260707", 2660, 0, 0, 0, 0], ["20260708", 2660, 0, 0, 0, 0], ["20260709", 2660, 0, 0, 0, 0], ["20260710", 2660, 0, 0, 0, 0], ["20260713", 2660, 0, 0, 0, 0], ["20260714", 2660, 0, 0, 0, 0], ["20260715", 2660, 0, 0, 0, 0], ["20260716", 2660, 0, 0, 0, 0], ["20260720", 2660, 0, 0, 0, 0], ["20260721", 2660, 0, 0, 0, 0], ["20260722", 2660, 0, 0, 0, 0], ["20260723", 2660, 0, 0, 0, 0], ["20260724", 2660, 0, 0, 0, 0], ["20260727", 2660, 0, 0, 0, 0], ["20260728", 2660, 0, 0, 0, 0], ["20260729", 2660, 0, 0, 0, 0], ["20260730", 2660, 0, 0, 0, 0], ["20260731", 2660, 0, 0, 0, 0], ["20260803", 2660, 0, 0, 0, 0], ["20260804", 2660, 0, 0, 0, 0], ["20260805", 2660, 0, 0, 0, 0], ["20260806", 2660, 0, 0, 0, 0], ["20260807", 2660, 0, 0, 0, 0], ["20260810", 2660, 0, 0, 0, 0], ["20260811", 2660, 0, 0, 0, 0], ["20260812", 2660, 0, 0, 0, 0], ["20260813", 2660, 0, 0, 0, 0], ["20260814", 2660, 0, 0, 0, 0], ["20260818", 2660, 0, 0, 0, 0], ["20260819", 2660, 0, 0, 0, 0], ["20260820", 2660, 0, 0, 0, 0], ["20260821", 2660, 0, 0, 0, 0], ["20260824", 2660, 0, 0, 0, 0], ["20260825", 2660, 0, 0, 0, 0], ["20260826", 2660, 0, 0, 0, 0], ["20260827", 2660, 0, 0, 0, 0], ["20260828", 2660, 0, 0, 0, 0], ["20260831", 2660, 0, 0, 0, 0], ["20260901", 2660, 0, 0, 0, 0], ["20260902", 2660, 0, 0, 0, 0], ["20260903", 2660, 0, 0, 0, 0], ["20260904", 2660, 0, 0, 0, 0], ["20260907", 2660, 0, 0, 0, 0], ["20260908", 2660, 0, 0, 0, 0], ["20260909", 2660, 0, 0, 0, 0], ["20260910", 2660, 0, 0, 0, 0], ["20260911", 2660, 0, 0, 0, 0], ["20260914", 2660, 0, 0, 0, 0], ["20260915", 2660, 0, 0, 0, 0], ["20260916", 2660, 0, 0, 0, 0], ["20260917", 2660, 0, 0, 0, 0], ["20260918", 2660, 0, 0, 0, 0], ["20260921", 2660, 0, 0, 0, 0], ["20260922", 2660, 0, 0, 0, 0], ["20260923", 2660, 0, 0, 0, 0], ["20260928", 2660, 0, 0, 0, 0], ["20260929", 2660, 0, 0, 0, 0], ["20260930", 2660, 0, 0, 0, 0], ["20261001", 2660, 0, 0, 0, 0], ["20261002", 2660, 0, 0, 0, 0], ["20261006", 2660, 0, 0, 0, 0], ["20261007", 2660, 0, 0, 0, 0], ["20261008", 2660, 0, 0, 0, 0], ["20261012", 2660, 0, 0, 0, 0], ["20261013", 2660, 0, 0, 0, 0], ["20261014", 2660, 0, 0, 0, 0], ["20261015", 2660, 0, 0, 0, 0]], "breaks": [{"date": "20260526", "prev_date": "20260522", "price_ratio": 5.0, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "5/1"}], "breaks_checked_from": "20200102", "breaks_note": "상장주식수와 종가가 반대로 크게 바뀌고 시가총액은 이어진 날(액면분할·병합·큰 무상증자 등)입니다. 종가는 수정주가가 아니므로 고저·낙폭·등락률은 마지막 breaks 날짜부터 세세요. breaks_checked_from 이전 구간은 주식수 자료가 없어 판정하지 않았습니다.", "detail_json": "https://aikstockdata.com/data/public/s/069460.json", "page_url": "https://aikstockdata.com/s/069460", "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"}