{"schema_version": "1.0", "@type": "Dataset", "code": "071950", "name_ko": "코아스", "name": "코아스(071950) 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", 1305, 88678, 1285, 1305, 1280], ["20200103", 1290, 124827, 1305, 1305, 1285], ["20200106", 1235, 276559, 1275, 1275, 1230], ["20200107", 1250, 247247, 1240, 1290, 1235], ["20200108", 1190, 319676, 1250, 1255, 1190], ["20200109", 1305, 9368474, 1310, 1470, 1250], ["20200110", 1285, 660065, 1315, 1315, 1265], ["20200113", 1305, 409527, 1285, 1325, 1270], ["20200114", 1325, 418936, 1315, 1345, 1305], ["20200115", 1360, 492892, 1325, 1385, 1310], ["20200116", 1330, 307622, 1370, 1385, 1325], ["20200117", 1375, 427090, 1340, 1400, 1320], ["20200120", 1330, 307787, 1380, 1395, 1330], ["20200121", 1320, 504217, 1330, 1355, 1295], ["20200122", 1335, 179183, 1305, 1340, 1305], ["20200123", 1320, 142847, 1340, 1345, 1300], ["20200128", 1255, 338637, 1280, 1300, 1235], ["20200129", 1280, 135928, 1255, 1285, 1255], ["20200130", 1250, 210267, 1280, 1285, 1240], ["20200131", 1205, 267060, 1250, 1260, 1200], ["20200203", 1190, 362710, 1180, 1235, 1145], ["20200204", 1240, 145883, 1215, 1250, 1205], ["20200205", 1280, 315362, 1260, 1305, 1245], ["20200206", 1285, 128708, 1270, 1305, 1270], ["20200207", 1285, 111628, 1285, 1290, 1265], ["20200210", 1305, 212479, 1290, 1325, 1275], ["20200211", 1295, 131117, 1295, 1310, 1285], ["20200212", 1285, 64146, 1295, 1300, 1280], ["20200213", 1275, 96000, 1280, 1310, 1275], ["20200214", 1285, 80101, 1275, 1290, 1270], ["20200217", 1275, 74537, 1285, 1295, 1270], ["20200218", 1250, 209757, 1275, 1280, 1240], ["20200219", 1280, 510932, 1255, 1315, 1220], ["20200220", 1245, 158979, 1280, 1290, 1240], ["20200221", 1220, 151005, 1240, 1255, 1220], ["20200224", 1170, 267208, 1190, 1215, 1165], ["20200225", 1220, 274143, 1140, 1225, 1140], ["20200226", 1190, 149697, 1195, 1210, 1175], ["20200227", 1165, 144112, 1205, 1205, 1155], ["20200228", 1115, 180594, 1125, 1150, 1115], ["20200302", 1130, 90041, 1095, 1150, 1095], ["20200303", 1145, 134587, 1150, 1165, 1130], ["20200304", 1155, 117743, 1145, 1155, 1135], ["20200305", 1170, 135174, 1165, 1190, 1150], ["20200306", 1155, 85613, 1200, 1200, 1140], ["20200309", 1050, 307956, 1130, 1140, 1050], ["20200310", 1070, 294357, 1035, 1095, 1035], ["20200311", 1050, 356332, 1100, 1100, 1000], ["20200312", 980, 792654, 1010, 1040, 971], ["20200313", 850, 646099, 900, 945, 800], ["20200316", 853, 498460, 847, 910, 847], ["20200317", 850, 292585, 761, 879, 761], ["20200318", 852, 473271, 840, 900, 840], ["20200319", 727, 641105, 836, 868, 700], ["20200320", 792, 373283, 726, 797, 726], ["20200323", 722, 241265, 792, 792, 708], ["20200324", 741, 171291, 728, 760, 728], ["20200325", 806, 209116, 793, 818, 761], ["20200326", 835, 275936, 846, 865, 795], ["20200327", 841, 349872, 850, 890, 800], ["20200330", 880, 131571, 839, 890, 815], ["20200331", 981, 1061448, 882, 1070, 882], ["20200401", 948, 280599, 963, 985, 931], ["20200402", 952, 176732, 948, 966, 909], ["20200403", 953, 189710, 952, 960, 916], ["20200406", 985, 139792, 995, 995, 948], ["20200407", 1015, 315481, 990, 1030, 980], ["20200408", 1015, 191534, 1030, 1040, 994], ["20200409", 1065, 301992, 1025, 1065, 1025], ["20200410", 1070, 176969, 1080, 1080, 1000], ["20200413", 1015, 180857, 1045, 1055, 1015], ["20200414", 1035, 401108, 1015, 1090, 1015], ["20200416", 1090, 1379111, 1050, 1115, 986], ["20200417", 1115, 1044476, 1090, 1145, 1075], ["20200420", 1165, 2902742, 1120, 1230, 1090], ["20200421", 1115, 1537452, 1165, 1225, 1040], ["20200422", 1150, 490126, 1090, 1150, 1070], ["20200423", 1150, 593419, 1120, 1170, 1110], ["20200424", 1115, 613108, 1140, 1160, 1090], ["20200427", 1170, 782546, 1125, 1200, 1110], ["20200428", 1140, 747470, 1190, 1210, 1135], ["20200429", 1150, 252464, 1130, 1150, 1130], ["20200504", 1155, 270018, 1175, 1175, 1145], ["20200506", 1165, 536933, 1155, 1195, 1145], ["20200507", 1180, 678853, 1165, 1195, 1160], ["20200508", 1205, 495910, 1180, 1210, 1175], ["20200511", 1160, 563612, 1195, 1205, 1145], ["20200512", 1155, 359880, 1170, 1180, 1110], ["20200513", 1145, 289747, 1155, 1160, 1110], ["20200514", 1105, 362113, 1140, 1140, 1090], ["20200515", 1115, 199145, 1110, 1115, 1095], ["20200518", 1115, 131154, 1115, 1120, 1095], ["20200519", 1130, 183161, 1120, 1140, 1120], ["20200520", 1135, 89112, 1125, 1140, 1110], ["20200521", 1130, 170941, 1150, 1150, 1130], ["20200522", 1120, 192400, 1135, 1140, 1105], ["20200525", 1150, 1017009, 1125, 1235, 1110], ["20200526", 1210, 4484598, 1165, 1280, 1145], ["20200527", 1220, 1469893, 1210, 1260, 1195], ["20200528", 1210, 817527, 1250, 1250, 1180], ["20200529", 1210, 764000, 1210, 1265, 1180], ["20200601", 1245, 662190, 1235, 1265, 1215], ["20200602", 1220, 4012362, 1285, 1335, 1205], ["20200603", 1215, 518252, 1230, 1235, 1200], ["20200604", 1215, 514601, 1215, 1220, 1195], ["20200605", 1290, 2824902, 1225, 1315, 1205], ["20200608", 1220, 1141350, 1260, 1260, 1220], ["20200609", 1185, 740589, 1200, 1210, 1175], ["20200610", 1160, 369849, 1175, 1185, 1155], ["20200611", 1170, 240986, 1165, 1180, 1150], ["20200612", 1125, 467328, 1120, 1160, 1055], ["20200615", 1030, 421022, 1115, 1115, 1010], ["20200616", 1085, 282186, 1040, 1090, 1040], ["20200617", 1030, 369964, 1045, 1060, 1020], ["20200618", 1055, 253532, 1030, 1065, 1020], ["20200619", 1080, 490268, 1060, 1115, 1025], ["20200622", 1060, 116737, 1085, 1095, 1060], ["20200623", 1065, 129557, 1060, 1080, 1040], ["20200624", 1105, 529715, 1120, 1135, 1080], ["20200625", 1075, 163486, 1100, 1105, 1070], ["20200626", 1080, 131077, 1080, 1100, 1055], ["20200629", 1055, 113973, 1075, 1075, 1040], ["20200630", 1060, 90098, 1060, 1075, 1050], ["20200701", 1075, 358694, 1065, 1110, 1050], ["20200702", 1095, 118719, 1085, 1105, 1080], ["20200703", 1115, 332732, 1100, 1140, 1085], ["20200706", 1105, 241304, 1125, 1130, 1080], ["20200707", 1080, 234876, 1105, 1110, 1080], ["20200708", 1100, 113520, 1085, 1120, 1075], ["20200709", 1125, 848220, 1105, 1170, 1090], ["20200710", 1115, 326542, 1125, 1125, 1090], ["20200713", 1095, 182478, 1105, 1115, 1095], ["20200714", 1115, 175797, 1095, 1115, 1080], ["20200715", 1130, 3737527, 1130, 1225, 1100], ["20200716", 1150, 578500, 1125, 1160, 1120], ["20200717", 1165, 709997, 1150, 1185, 1135], ["20200720", 1155, 325152, 1165, 1175, 1135], ["20200721", 1155, 238579, 1155, 1170, 1145], ["20200722", 1160, 222432, 1165, 1165, 1140], ["20200723", 1145, 221994, 1160, 1160, 1130], ["20200724", 1130, 250388, 1130, 1150, 1110], ["20200727", 1145, 87488, 1130, 1145, 1125], ["20200728", 1135, 277227, 1145, 1145, 1125], ["20200729", 1140, 110936, 1135, 1145, 1125], ["20200730", 1140, 131239, 1145, 1160, 1135], ["20200731", 1145, 169703, 1150, 1155, 1130], ["20200803", 1140, 196475, 1145, 1155, 1130], ["20200804", 1145, 171494, 1145, 1150, 1135], ["20200805", 1135, 135344, 1145, 1150, 1135], ["20200806", 1155, 593120, 1135, 1175, 1120], ["20200807", 1140, 319341, 1165, 1170, 1125], ["20200810", 1125, 230301, 1140, 1140, 1110], ["20200811", 1140, 155732, 1130, 1145, 1120], ["20200812", 1115, 229462, 1130, 1140, 1115], ["20200813", 1130, 309319, 1120, 1140, 1115], ["20200814", 1120, 222141, 1130, 1135, 1105], ["20200818", 1050, 441238, 1115, 1115, 1030], ["20200819", 1055, 270225, 1050, 1070, 1035], ["20200820", 1020, 437144, 1055, 1060, 990], ["20200821", 1030, 286452, 1020, 1065, 1015], ["20200824", 1050, 112044, 1030, 1070, 1020], ["20200825", 1050, 158962, 1065, 1075, 1030], ["20200826", 1045, 187263, 1040, 1060, 1035], ["20200827", 1025, 150159, 1050, 1055, 1020], ["20200828", 1040, 84547, 1025, 1045, 1025], ["20200831", 1040, 173151, 1040, 1055, 1030], ["20200901", 1050, 71251, 1040, 1055, 1035], ["20200902", 1045, 185511, 1050, 1055, 1030], ["20200903", 1050, 90435, 1055, 1055, 1040], ["20200904", 1040, 270520, 1015, 1040, 1015], ["20200907", 1070, 160824, 1045, 1070, 1035], ["20200908", 1065, 164118, 1070, 1085, 1055], ["20200909", 1065, 95436, 1065, 1075, 1050], ["20200910", 1065, 62356, 1065, 1075, 1060], ["20200911", 1075, 152091, 1070, 1085, 1065], ["20200914", 1095, 163003, 1085, 1100, 1070], ["20200915", 1095, 146784, 1100, 1105, 1075], ["20200916", 1110, 455486, 1100, 1130, 1090], ["20200917", 1100, 3038343, 1120, 1220, 1085], ["20200918", 1090, 486794, 1115, 1120, 1060], ["20200921", 1055, 313146, 1085, 1095, 1045], ["20200922", 1040, 243391, 1050, 1055, 1030], ["20200923", 1040, 192440, 1040, 1055, 1025], ["20200924", 1015, 325135, 1025, 1055, 1015], ["20200925", 1060, 232429, 1015, 1070, 1010], ["20200928", 1095, 4460975, 1050, 1255, 1040], ["20200929", 1090, 455806, 1095, 1110, 1075], ["20201005", 1090, 279983, 1075, 1090, 1050], ["20201006", 1080, 201882, 1090, 1110, 1080], ["20201007", 1075, 192553, 1080, 1085, 1065], ["20201008", 1095, 453721, 1080, 1125, 1080], ["20201012", 1145, 802274, 1120, 1150, 1105], ["20201013", 1140, 519881, 1170, 1170, 1080], ["20201014", 1120, 751594, 1140, 1140, 1105], ["20201015", 1135, 3459278, 1230, 1230, 1110], ["20201016", 1095, 633097, 1130, 1140, 1095], ["20201019", 1090, 274474, 1090, 1125, 1085], ["20201020", 1100, 241063, 1065, 1110, 1065], ["20201021", 1120, 222431, 1090, 1130, 1090], ["20201022", 1095, 200394, 1120, 1125, 1090], ["20201023", 1095, 132790, 1095, 1105, 1080], ["20201026", 1065, 222862, 1085, 1100, 1065], ["20201027", 1065, 491434, 1065, 1140, 1040], ["20201028", 1085, 171541, 1055, 1090, 1050], ["20201029", 1085, 129813, 1070, 1090, 1055], ["20201030", 1070, 128358, 1095, 1100, 1060], ["20201102", 1070, 119929, 1065, 1080, 1055], ["20201103", 1080, 111962, 1070, 1085, 1070], ["20201104", 1100, 336441, 1080, 1110, 1075], ["20201105", 1085, 162799, 1085, 1090, 1075], ["20201106", 1080, 122352, 1085, 1095, 1075], ["20201109", 1085, 167861, 1080, 1095, 1065], ["20201110", 1080, 460784, 1085, 1090, 1045], ["20201111", 1100, 924003, 1080, 1160, 1070], ["20201112", 1100, 495629, 1090, 1120, 1090], ["20201113", 1105, 242949, 1100, 1110, 1085], ["20201116", 1110, 201266, 1105, 1110, 1095], ["20201117", 1090, 194290, 1120, 1120, 1080], ["20201118", 1085, 156320, 1085, 1095, 1080], ["20201119", 1080, 160309, 1085, 1090, 1070], ["20201120", 1095, 191260, 1080, 1095, 1070], ["20201123", 1105, 201948, 1095, 1105, 1075], ["20201124", 1105, 175340, 1105, 1110, 1090], ["20201125", 1100, 224318, 1105, 1130, 1075], ["20201126", 1100, 296472, 1095, 1145, 1080], ["20201127", 1120, 327363, 1115, 1130, 1105], ["20201130", 1105, 184977, 1125, 1140, 1100], ["20201201", 1105, 118978, 1105, 1115, 1095], ["20201202", 1115, 185377, 1110, 1125, 1105], ["20201203", 1110, 138897, 1125, 1125, 1100], ["20201204", 1090, 357480, 1110, 1115, 1080], ["20201207", 1090, 271217, 1090, 1100, 1070], ["20201208", 1100, 169924, 1085, 1100, 1080], ["20201209", 1090, 138070, 1095, 1100, 1085], ["20201210", 1100, 227057, 1090, 1105, 1090], ["20201211", 1110, 175660, 1100, 1115, 1095], ["20201214", 1115, 479887, 1110, 1145, 1100], ["20201215", 1155, 953189, 1115, 1160, 1095], ["20201216", 1145, 445260, 1150, 1160, 1130], ["20201217", 1150, 262898, 1145, 1155, 1125], ["20201218", 1135, 210637, 1155, 1155, 1125], ["20201221", 1135, 159142, 1140, 1145, 1115], ["20201222", 1110, 250693, 1135, 1150, 1105], ["20201223", 1110, 304754, 1105, 1125, 1085], ["20201224", 1095, 171520, 1110, 1120, 1090], ["20201228", 1085, 145082, 1100, 1110, 1080], ["20201229", 1095, 183569, 1085, 1115, 1075], ["20201230", 1095, 187187, 1095, 1100, 1080], ["20210104", 1120, 232245, 1095, 1120, 1085], ["20210105", 1115, 231074, 1110, 1125, 1100], ["20210106", 1130, 297606, 1120, 1130, 1110], ["20210107", 1125, 256816, 1130, 1135, 1115], ["20210108", 1120, 314712, 1130, 1145, 1110], ["20210111", 1085, 427800, 1125, 1125, 1080], ["20210112", 1105, 319934, 1085, 1115, 1080], ["20210113", 1110, 250636, 1110, 1120, 1105], ["20210114", 1230, 28981273, 1115, 1375, 1115], ["20210115", 1230, 3142797, 1225, 1260, 1195], ["20210118", 1300, 12196285, 1275, 1395, 1225], ["20210119", 1270, 4564582, 1275, 1340, 1230], ["20210120", 1280, 1750022, 1270, 1310, 1240], ["20210121", 1275, 1407016, 1270, 1315, 1270], ["20210122", 1345, 2773036, 1280, 1355, 1240], ["20210125", 1290, 1164280, 1335, 1335, 1285], ["20210126", 1265, 830041, 1290, 1305, 1245], ["20210127", 1245, 576829, 1265, 1290, 1245], ["20210128", 1245, 549694, 1235, 1265, 1225], ["20210129", 1160, 1173291, 1245, 1255, 1135], ["20210201", 1180, 914981, 1155, 1235, 1140], ["20210202", 1240, 815881, 1175, 1255, 1175], ["20210203", 1265, 542843, 1240, 1265, 1215], ["20210204", 1205, 552630, 1280, 1280, 1200], ["20210205", 1205, 288219, 1210, 1220, 1185], ["20210208", 1195, 331676, 1190, 1215, 1180], ["20210209", 1195, 271091, 1195, 1215, 1180], ["20210210", 1200, 173071, 1195, 1205, 1175], ["20210215", 1200, 270726, 1210, 1210, 1180], ["20210216", 1210, 279381, 1210, 1235, 1195], ["20210217", 1260, 618558, 1220, 1265, 1205], ["20210218", 1230, 219261, 1260, 1260, 1220], ["20210219", 1220, 333955, 1225, 1230, 1185], ["20210222", 1220, 183947, 1215, 1245, 1210], ["20210223", 1195, 222339, 1200, 1220, 1190], ["20210224", 1140, 450819, 1195, 1200, 1140], ["20210225", 1175, 102533, 1160, 1180, 1160], ["20210226", 1160, 232033, 1140, 1175, 1135], ["20210302", 1155, 136110, 1165, 1175, 1140], ["20210303", 1165, 86300, 1155, 1165, 1150], ["20210304", 1150, 316585, 1155, 1165, 1120], ["20210305", 1140, 97045, 1145, 1145, 1130], ["20210308", 1145, 118373, 1140, 1150, 1135], ["20210309", 1145, 147772, 1145, 1155, 1120], ["20210310", 1140, 125976, 1145, 1150, 1130], ["20210311", 1165, 325785, 1140, 1190, 1135], ["20210312", 1170, 250630, 1175, 1200, 1140], ["20210315", 1180, 129503, 1170, 1190, 1155], ["20210316", 1185, 138526, 1180, 1195, 1170], ["20210317", 1190, 152914, 1185, 1195, 1175], ["20210318", 1195, 221943, 1190, 1200, 1175], ["20210319", 1200, 249499, 1185, 1205, 1175], ["20210322", 1190, 183255, 1210, 1210, 1175], ["20210323", 1170, 122750, 1180, 1195, 1155], ["20210324", 1175, 81229, 1165, 1175, 1155], ["20210325", 1175, 66617, 1165, 1180, 1160], ["20210326", 1180, 119637, 1175, 1185, 1170], ["20210329", 1175, 81994, 1180, 1185, 1170], ["20210330", 1175, 150094, 1180, 1185, 1165], ["20210331", 1165, 107214, 1175, 1180, 1160], ["20210401", 1165, 133410, 1165, 1175, 1160], ["20210402", 1170, 181068, 1165, 1170, 1160], ["20210405", 1180, 187137, 1170, 1180, 1155], ["20210406", 1180, 151391, 1185, 1185, 1160], ["20210407", 1185, 241695, 1180, 1185, 1160], ["20210408", 1190, 477905, 1190, 1220, 1175], ["20210409", 1230, 650293, 1195, 1235, 1190], ["20210412", 1240, 528226, 1230, 1245, 1205], ["20210413", 1225, 336405, 1240, 1245, 1200], ["20210414", 1235, 565802, 1225, 1245, 1200], ["20210415", 1240, 267072, 1240, 1255, 1225], ["20210416", 1245, 186630, 1245, 1245, 1220], ["20210419", 1225, 301960, 1245, 1245, 1210], ["20210420", 1235, 209473, 1225, 1240, 1210], ["20210421", 1220, 279465, 1235, 1250, 1220], ["20210422", 1270, 1876943, 1220, 1300, 1220], ["20210423", 1260, 417383, 1270, 1275, 1240], ["20210426", 1265, 441161, 1260, 1280, 1245], ["20210427", 1280, 501373, 1270, 1290, 1260], ["20210428", 1220, 548258, 1270, 1280, 1220], ["20210429", 1225, 362976, 1210, 1230, 1190], ["20210430", 1235, 274931, 1215, 1250, 1210], ["20210503", 1230, 338390, 1235, 1260, 1225], ["20210504", 1255, 277399, 1230, 1255, 1205], ["20210506", 1275, 420000, 1255, 1275, 1250], ["20210507", 1285, 494493, 1285, 1290, 1265], ["20210510", 1295, 533390, 1290, 1300, 1280], ["20210511", 1325, 890201, 1290, 1325, 1270], ["20210512", 1295, 977776, 1330, 1360, 1275], ["20210513", 1290, 553688, 1265, 1315, 1250], ["20210514", 1310, 470458, 1290, 1320, 1285], ["20210517", 1300, 339359, 1315, 1320, 1280], ["20210518", 1325, 489758, 1300, 1330, 1285], ["20210520", 1335, 530596, 1330, 1350, 1310], ["20210521", 1265, 1542780, 1360, 1365, 1260], ["20210524", 1225, 399668, 1250, 1255, 1210], ["20210525", 1260, 327593, 1225, 1265, 1220], ["20210526", 1275, 368410, 1260, 1300, 1260], ["20210527", 1285, 235615, 1275, 1290, 1270], ["20210528", 1290, 178515, 1285, 1295, 1280], ["20210531", 1305, 170501, 1290, 1310, 1290], ["20210601", 1310, 326694, 1305, 1315, 1290], ["20210602", 1335, 3010719, 1320, 1385, 1310], ["20210603", 1585, 34590004, 1390, 1715, 1350], ["20210604", 1565, 8009180, 1565, 1660, 1560], ["20210607", 1600, 3449461, 1570, 1635, 1560], ["20210608", 1525, 2184022, 1580, 1590, 1485], ["20210609", 1580, 2563232, 1520, 1610, 1495], ["20210610", 1570, 7722626, 1565, 1690, 1500], ["20210611", 1625, 2896651, 1595, 1650, 1540], ["20210614", 1560, 1411966, 1610, 1650, 1540], ["20210615", 1625, 5170941, 1565, 1705, 1555], ["20210616", 1715, 6338416, 1610, 1740, 1585], ["20210617", 1650, 2056945, 1675, 1690, 1635], ["20210618", 1650, 1764195, 1650, 1700, 1610], ["20210621", 1525, 1602858, 1570, 1590, 1500], ["20210622", 1485, 1399830, 1530, 1545, 1450], ["20210623", 1435, 800174, 1485, 1500, 1410], ["20210624", 1470, 594954, 1445, 1480, 1410], ["20210625", 1490, 400287, 1470, 1500, 1450], ["20210628", 1485, 467839, 1495, 1515, 1460], ["20210629", 1500, 1050817, 1490, 1540, 1480], ["20210630", 1485, 470359, 1505, 1510, 1475], ["20210701", 1510, 889477, 1505, 1550, 1490], ["20210702", 1550, 2584775, 1530, 1610, 1515], ["20210705", 1560, 514226, 1575, 1590, 1540], ["20210706", 1600, 647303, 1560, 1610, 1550], ["20210707", 1575, 1065959, 1610, 1635, 1550], ["20210708", 1520, 516972, 1580, 1590, 1510], ["20210709", 1480, 550379, 1500, 1505, 1440], ["20210712", 1520, 261165, 1475, 1530, 1465], ["20210713", 1535, 361703, 1525, 1585, 1525], ["20210714", 1550, 246612, 1555, 1565, 1535], ["20210715", 1600, 1080174, 1550, 1630, 1550], ["20210716", 1605, 3162366, 1625, 1690, 1600], ["20210719", 1515, 829745, 1605, 1610, 1510], ["20210720", 1520, 362956, 1495, 1520, 1485], ["20210721", 1470, 454865, 1505, 1525, 1470], ["20210722", 1470, 298610, 1465, 1495, 1460], ["20210723", 1505, 156258, 1475, 1535, 1475], ["20210726", 1470, 325884, 1510, 1525, 1450], ["20210727", 1525, 3103379, 1465, 1630, 1460], ["20210728", 1555, 897452, 1520, 1590, 1520], ["20210729", 1610, 652302, 1555, 1615, 1550], ["20210730", 1585, 619198, 1615, 1625, 1565], ["20210802", 1510, 420470, 1565, 1570, 1500], ["20210803", 1500, 222548, 1510, 1535, 1495], ["20210804", 1540, 312097, 1500, 1550, 1495], ["20210805", 1550, 250583, 1545, 1560, 1525], ["20210806", 1580, 916539, 1560, 1620, 1545], ["20210809", 1565, 399147, 1585, 1605, 1555], ["20210810", 1530, 311652, 1565, 1570, 1510], ["20210811", 1510, 259331, 1515, 1555, 1495], ["20210812", 1470, 244241, 1510, 1540, 1470], ["20210813", 1415, 669152, 1470, 1485, 1365], ["20210817", 1310, 486631, 1400, 1410, 1300], ["20210818", 1355, 380503, 1295, 1360, 1250], ["20210819", 1270, 491555, 1335, 1370, 1260], ["20210820", 1215, 444958, 1270, 1285, 1215], ["20210823", 1260, 220444, 1230, 1290, 1215], ["20210824", 1310, 135283, 1300, 1315, 1280], ["20210825", 1315, 177986, 1315, 1335, 1295], ["20210826", 1315, 99845, 1335, 1340, 1295], ["20210827", 1310, 185360, 1315, 1315, 1280], ["20210830", 1320, 113945, 1310, 1330, 1305], ["20210831", 1315, 166125, 1320, 1335, 1260], ["20210901", 1325, 124198, 1310, 1330, 1300], ["20210902", 1340, 194815, 1325, 1340, 1305], ["20210903", 1330, 82807, 1335, 1345, 1315], ["20210906", 1325, 85096, 1330, 1340, 1320], ["20210907", 1340, 139258, 1325, 1340, 1300], ["20210908", 1310, 156834, 1340, 1350, 1295], ["20210909", 1320, 213071, 1310, 1325, 1290], ["20210910", 1330, 192348, 1310, 1330, 1295], ["20210913", 1315, 172867, 1330, 1355, 1315], ["20210914", 1330, 166184, 1315, 1350, 1310], ["20210915", 1325, 135452, 1330, 1350, 1320], ["20210916", 1335, 266226, 1325, 1355, 1315], ["20210917", 1310, 136606, 1335, 1335, 1305], ["20210923", 1280, 121648, 1305, 1315, 1275], ["20210924", 1310, 677704, 1275, 1375, 1260], ["20210927", 1425, 1419208, 1365, 1430, 1335], ["20210928", 1390, 2443365, 1390, 1525, 1365], ["20210929", 1355, 428477, 1350, 1390, 1325], ["20210930", 1390, 647579, 1415, 1480, 1380], ["20211001", 1395, 453812, 1375, 1415, 1360], ["20211005", 1290, 652172, 1410, 1410, 1280], ["20211006", 1160, 1303141, 1285, 1320, 1100], ["20211007", 1195, 276357, 1160, 1200, 1155], ["20211008", 1205, 274791, 1215, 1220, 1180], ["20211012", 1170, 197748, 1205, 1210, 1160], ["20211013", 1195, 224782, 1165, 1220, 1160], ["20211014", 1250, 274187, 1210, 1255, 1195], ["20211015", 1300, 413043, 1255, 1305, 1240], ["20211018", 1275, 185395, 1300, 1310, 1275], ["20211019", 1275, 333611, 1285, 1320, 1260], ["20211020", 1305, 291441, 1275, 1330, 1275], ["20211021", 1305, 266401, 1325, 1335, 1290], ["20211022", 1310, 176804, 1305, 1335, 1290], ["20211025", 1245, 261903, 1300, 1300, 1240], ["20211026", 1290, 172416, 1250, 1310, 1250], ["20211027", 1255, 177096, 1295, 1295, 1245], ["20211028", 1340, 1223396, 1255, 1380, 1255], ["20211029", 1290, 290466, 1325, 1340, 1290], ["20211101", 1240, 419782, 1290, 1305, 1240], ["20211102", 1240, 151471, 1240, 1270, 1240], ["20211103", 1230, 239584, 1260, 1295, 1230], ["20211104", 1230, 264635, 1240, 1255, 1195], ["20211105", 1195, 262220, 1230, 1230, 1180], ["20211108", 1275, 802187, 1190, 1305, 1180], ["20211109", 1240, 250833, 1280, 1290, 1225], ["20211110", 1220, 277726, 1240, 1240, 1165], ["20211111", 1200, 206785, 1195, 1235, 1180], ["20211112", 1195, 149887, 1200, 1220, 1190], ["20211115", 1220, 166585, 1205, 1245, 1195], ["20211116", 1225, 135449, 1235, 1245, 1210], ["20211117", 1215, 232390, 1225, 1240, 1175], ["20211118", 1185, 235492, 1210, 1210, 1170], ["20211119", 1175, 169316, 1190, 1200, 1165], ["20211122", 1145, 234720, 1170, 1190, 1140], ["20211123", 1145, 91654, 1145, 1170, 1135], ["20211124", 1145, 147784, 1145, 1175, 1120], ["20211125", 1155, 85624, 1150, 1155, 1130], ["20211126", 1110, 241762, 1150, 1150, 1095], ["20211129", 1080, 207725, 1040, 1105, 1015], ["20211130", 1020, 309168, 1070, 1095, 1015], ["20211201", 1070, 153899, 1020, 1085, 1005], ["20211202", 1090, 138737, 1070, 1110, 1025], ["20211203", 1105, 173374, 1090, 1125, 1060], ["20211206", 1095, 251853, 1105, 1135, 1070], ["20211207", 1115, 106829, 1100, 1115, 1085], ["20211208", 1115, 77158, 1120, 1130, 1100], ["20211209", 1105, 105030, 1115, 1135, 1100], ["20211210", 1110, 59284, 1105, 1130, 1100], ["20211213", 1160, 3304355, 1115, 1295, 1110], ["20211214", 1150, 246013, 1160, 1160, 1135], ["20211215", 1170, 545208, 1150, 1210, 1135], ["20211216", 1140, 235294, 1180, 1185, 1125], ["20211217", 1120, 131372, 1125, 1145, 1120], ["20211220", 1090, 269175, 1120, 1120, 1065], ["20211221", 1085, 168423, 1080, 1095, 1065], ["20211222", 1100, 101589, 1095, 1110, 1085], ["20211223", 1110, 106917, 1105, 1120, 1100], ["20211224", 1105, 119648, 1115, 1125, 1095], ["20211227", 1110, 81714, 1105, 1115, 1090], ["20211228", 1100, 91661, 1120, 1125, 1085], ["20211229", 1100, 61980, 1100, 1115, 1090], ["20211230", 1115, 75641, 1100, 1115, 1090], ["20220103", 1105, 170957, 1115, 1135, 1090], ["20220104", 1120, 293753, 1115, 1150, 1105], ["20220105", 1120, 91144, 1120, 1130, 1105], ["20220106", 1120, 116487, 1105, 1135, 1095], ["20220107", 1115, 176147, 1120, 1140, 1105], ["20220110", 1115, 120304, 1125, 1135, 1095], ["20220111", 1080, 220156, 1100, 1110, 1065], ["20220112", 1085, 147776, 1070, 1090, 1065], ["20220113", 1095, 105500, 1090, 1100, 1080], ["20220114", 1420, 6752041, 1190, 1420, 1160], ["20220117", 1280, 15557539, 1365, 1500, 1265], ["20220118", 1240, 8618259, 1320, 1380, 1205], ["20220119", 1230, 2970486, 1250, 1290, 1190], ["20220120", 1240, 1392045, 1220, 1250, 1205], ["20220121", 1220, 1182524, 1240, 1240, 1190], ["20220124", 1165, 981655, 1195, 1210, 1130], ["20220125", 1105, 964057, 1155, 1160, 1080], ["20220126", 1095, 490197, 1100, 1120, 1080], ["20220127", 1040, 606532, 1095, 1100, 1030], ["20220128", 1060, 328218, 1035, 1070, 1020], ["20220203", 1085, 366526, 1080, 1100, 1060], ["20220204", 1100, 261708, 1085, 1105, 1075], ["20220207", 1100, 269176, 1100, 1105, 1070], ["20220208", 1070, 273263, 1095, 1105, 1065], ["20220209", 1110, 162385, 1085, 1110, 1085], ["20220210", 1100, 244371, 1115, 1115, 1090], ["20220211", 1090, 92335, 1095, 1095, 1080], ["20220214", 1040, 281818, 1045, 1070, 1035], ["20220215", 1045, 204692, 1035, 1065, 1035], ["20220216", 1080, 127300, 1050, 1080, 1050], ["20220217", 1080, 307546, 1080, 1085, 1045], ["20220218", 1095, 122626, 1065, 1095, 1050], ["20220221", 1090, 77188, 1090, 1095, 1070], ["20220222", 1050, 192779, 1075, 1080, 1020], ["20220223", 1090, 415466, 1055, 1140, 1055], ["20220224", 1035, 264351, 1080, 1080, 1030], ["20220225", 1045, 115270, 1050, 1065, 1045], ["20220228", 1055, 72239, 1050, 1070, 1045], ["20220302", 1075, 161182, 1060, 1075, 1040], ["20220303", 1080, 126923, 1085, 1085, 1060], ["20220304", 1080, 75187, 1080, 1080, 1065], ["20220307", 1065, 171980, 1065, 1075, 1060], ["20220308", 1055, 139323, 1060, 1065, 1045], ["20220310", 1040, 248259, 1055, 1060, 1030], ["20220311", 1055, 492467, 1055, 1090, 1040], ["20220314", 1050, 139833, 1060, 1060, 1030], ["20220315", 1040, 133347, 1040, 1055, 1035], ["20220316", 1070, 160911, 1055, 1070, 1040], ["20220317", 1070, 224678, 1075, 1075, 1060], ["20220318", 1075, 72556, 1085, 1085, 1055], ["20220321", 1065, 106393, 1070, 1080, 1065], ["20220322", 1070, 81441, 1065, 1075, 1060], ["20220323", 1075, 128119, 1070, 1090, 1065], ["20220324", 1115, 682955, 1070, 1135, 1060], ["20220325", 1115, 410141, 1120, 1135, 1105], ["20220328", 1085, 822214, 1175, 1190, 1085], ["20220329", 1110, 218015, 1085, 1110, 1085], ["20220330", 1115, 198641, 1110, 1125, 1085], ["20220331", 1110, 114389, 1110, 1125, 1100], ["20220401", 1125, 194223, 1130, 1130, 1100], ["20220404", 1130, 226565, 1125, 1145, 1115], ["20220405", 1145, 140930, 1140, 1150, 1120], ["20220406", 1130, 126266, 1135, 1140, 1115], ["20220407", 1100, 199071, 1125, 1125, 1085], ["20220408", 1095, 64767, 1100, 1105, 1085], ["20220411", 1095, 52189, 1095, 1100, 1080], ["20220412", 1080, 114296, 1075, 1090, 1065], ["20220413", 1100, 76650, 1080, 1100, 1070], ["20220414", 1110, 51182, 1120, 1120, 1090], ["20220415", 1100, 63319, 1095, 1100, 1085], ["20220418", 1100, 53205, 1100, 1100, 1080], ["20220419", 1120, 117885, 1090, 1130, 1090], ["20220420", 1115, 108603, 1130, 1130, 1105], ["20220421", 1105, 286744, 1120, 1125, 1080], ["20220422", 1120, 181353, 1090, 1125, 1090], ["20220425", 1110, 105249, 1090, 1115, 1085], ["20220426", 1120, 71910, 1110, 1120, 1100], ["20220427", 1105, 48565, 1120, 1125, 1090], ["20220428", 1120, 67497, 1090, 1120, 1090], ["20220429", 1105, 232802, 1120, 1120, 1080], ["20220502", 1110, 63911, 1105, 1110, 1085], ["20220503", 1110, 42854, 1110, 1110, 1095], ["20220504", 1130, 732067, 1115, 1190, 1100], ["20220506", 1100, 187962, 1115, 1120, 1085], ["20220509", 1085, 157751, 1100, 1100, 1070], ["20220510", 1075, 151297, 1060, 1075, 1040], ["20220511", 1075, 97276, 1065, 1085, 1055], ["20220512", 1065, 100981, 1075, 1080, 1045], ["20220513", 1070, 105773, 1055, 1090, 1055], ["20220516", 1070, 177510, 1090, 1100, 1065], ["20220517", 1120, 419186, 1075, 1140, 1060], ["20220518", 1110, 140587, 1110, 1120, 1095], ["20220519", 1065, 250593, 1065, 1080, 1050], ["20220520", 1070, 101653, 1065, 1075, 1055], ["20220523", 1060, 96895, 1075, 1075, 1050], ["20220524", 1050, 138795, 1060, 1070, 1040], ["20220525", 1050, 94590, 1050, 1050, 1040], ["20220526", 1050, 56180, 1050, 1060, 1040], ["20220527", 1045, 71903, 1050, 1060, 1040], ["20220530", 1065, 70000, 1050, 1065, 1050], ["20220531", 1055, 66347, 1065, 1065, 1055], ["20220602", 1060, 46573, 1055, 1065, 1050], ["20220603", 1070, 120373, 1060, 1070, 1055], ["20220607", 1070, 99566, 1070, 1070, 1060], ["20220608", 1080, 127287, 1065, 1090, 1060], ["20220609", 1075, 72203, 1070, 1080, 1065], ["20220610", 1070, 58137, 1065, 1070, 1055], ["20220613", 1035, 182929, 1045, 1065, 1025], ["20220614", 1015, 222515, 1000, 1035, 995], ["20220615", 995, 222156, 1010, 1025, 987], ["20220616", 989, 80730, 996, 1015, 988], ["20220617", 998, 185970, 962, 1005, 941], ["20220620", 950, 150064, 988, 988, 950], ["20220621", 980, 73869, 966, 986, 955], ["20220622", 980, 180705, 980, 1005, 939], ["20220623", 947, 171877, 970, 979, 941], ["20220624", 969, 65728, 948, 975, 948], ["20220627", 989, 70607, 970, 990, 964], ["20220628", 990, 57243, 975, 997, 975], ["20220629", 984, 40851, 989, 991, 970], ["20220630", 961, 28022, 984, 984, 955], ["20220701", 961, 99070, 958, 978, 940], ["20220704", 958, 79109, 956, 979, 940], ["20220705", 970, 54242, 958, 974, 947], ["20220706", 979, 67149, 975, 980, 962], ["20220707", 977, 34449, 969, 983, 968], ["20220708", 995, 49755, 977, 996, 973], ["20220711", 978, 30495, 994, 994, 972], ["20220712", 948, 51822, 978, 978, 944], ["20220713", 959, 56344, 939, 964, 929], ["20220714", 957, 32826, 959, 963, 943], ["20220715", 948, 40971, 950, 954, 939], ["20220718", 951, 31257, 949, 959, 948], ["20220719", 945, 106941, 951, 958, 939], ["20220720", 952, 72259, 946, 955, 946], ["20220721", 959, 58608, 952, 959, 950], ["20220722", 958, 29711, 959, 972, 953], ["20220725", 960, 33037, 958, 967, 955], ["20220726", 959, 36569, 969, 978, 958], ["20220727", 962, 31048, 952, 965, 952], ["20220728", 966, 65962, 962, 971, 957], ["20220729", 971, 182977, 966, 971, 964], ["20220801", 980, 30756, 971, 984, 970], ["20220802", 978, 50830, 980, 982, 969], ["20220803", 976, 33808, 968, 978, 966], ["20220804", 980, 146243, 989, 989, 976], ["20220805", 1010, 149985, 981, 1015, 981], ["20220808", 1005, 39485, 1010, 1030, 999], ["20220809", 997, 39278, 1005, 1010, 992], ["20220810", 987, 49755, 997, 1010, 982], ["20220811", 998, 45517, 988, 1000, 987], ["20220812", 996, 50721, 998, 1000, 984], ["20220816", 990, 60997, 996, 1000, 983], ["20220817", 985, 34444, 990, 996, 980], ["20220818", 980, 49662, 975, 980, 968], ["20220819", 972, 36275, 976, 978, 964], ["20220822", 957, 55675, 959, 961, 947], ["20220823", 946, 82290, 947, 962, 942], ["20220824", 980, 153676, 940, 1005, 940], ["20220825", 992, 32749, 999, 999, 975], ["20220826", 994, 40070, 1000, 1000, 981], ["20220829", 967, 52829, 950, 989, 948], ["20220830", 952, 62433, 957, 957, 943], ["20220831", 950, 45603, 955, 962, 946], ["20220901", 947, 29839, 955, 962, 947], ["20220902", 945, 39716, 943, 947, 938], ["20220905", 916, 104684, 944, 944, 914], ["20220906", 917, 74885, 905, 929, 905], ["20220907", 908, 66723, 917, 926, 900], ["20220908", 907, 40817, 903, 915, 903], ["20220913", 907, 121001, 910, 924, 904], ["20220914", 903, 81090, 898, 903, 889], ["20220915", 907, 59545, 901, 912, 901], ["20220916", 894, 44672, 907, 907, 887], ["20220919", 879, 56641, 893, 894, 878], ["20220920", 875, 39763, 878, 879, 870], ["20220921", 871, 31091, 874, 874, 861], ["20220922", 857, 47758, 863, 868, 850], ["20220923", 854, 60394, 857, 857, 821], ["20220926", 808, 84062, 844, 844, 795], ["20220927", 805, 92302, 750, 815, 750], ["20220928", 752, 90840, 805, 812, 739], ["20220929", 796, 57927, 759, 830, 737], ["20220930", 770, 90552, 772, 772, 747], ["20221004", 784, 33024, 770, 784, 752], ["20221005", 783, 33735, 792, 798, 777], ["20221006", 773, 62398, 783, 803, 773], ["20221007", 809, 680686, 773, 900, 773], ["20221011", 756, 107676, 809, 810, 736], ["20221012", 737, 75307, 736, 755, 729], ["20221013", 737, 57760, 737, 745, 728], ["20221014", 743, 51301, 737, 744, 732], ["20221017", 754, 29706, 743, 767, 743], ["20221018", 769, 8688, 754, 770, 754], ["20221019", 786, 34268, 769, 788, 764], ["20221020", 789, 182904, 786, 849, 769], ["20221021", 779, 54691, 789, 804, 772], ["20221024", 800, 31638, 779, 801, 779], ["20221025", 805, 26702, 809, 810, 788], ["20221026", 807, 18377, 805, 812, 797], ["20221027", 792, 42766, 807, 813, 792], ["20221028", 790, 26918, 792, 792, 777], ["20221031", 787, 22588, 790, 796, 779], ["20221101", 799, 17514, 808, 808, 787], ["20221102", 799, 19668, 799, 809, 773], ["20221103", 799, 19538, 798, 799, 760], ["20221104", 797, 20932, 789, 797, 778], ["20221107", 796, 25646, 796, 800, 784], ["20221108", 795, 29161, 796, 796, 790], ["20221109", 795, 31170, 799, 800, 788], ["20221110", 796, 23865, 795, 797, 786], ["20221111", 806, 99237, 804, 806, 799], ["20221114", 825, 74175, 810, 825, 808], ["20221115", 827, 47581, 825, 842, 820], ["20221116", 838, 39278, 827, 839, 819], ["20221117", 834, 29730, 838, 844, 813], ["20221118", 820, 43162, 834, 840, 814], ["20221121", 818, 27180, 822, 833, 815], ["20221122", 809, 51893, 818, 818, 792], ["20221123", 813, 30587, 809, 813, 804], ["20221124", 819, 12699, 814, 819, 813], ["20221125", 811, 38396, 820, 824, 805], ["20221128", 815, 37810, 811, 819, 803], ["20221129", 808, 30019, 790, 811, 790], ["20221130", 797, 42670, 808, 808, 793], ["20221201", 814, 83031, 798, 820, 798], ["20221202", 820, 37497, 814, 825, 814], ["20221205", 825, 19794, 820, 828, 820], ["20221206", 818, 17779, 825, 828, 810], ["20221207", 796, 33520, 795, 818, 792], ["20221208", 789, 25873, 796, 796, 785], ["20221209", 796, 18155, 789, 798, 787], ["20221212", 796, 26697, 809, 811, 791], ["20221213", 805, 33544, 796, 805, 795], ["20221214", 803, 25670, 801, 805, 797], ["20221215", 804, 35972, 803, 808, 795], ["20221216", 798, 25981, 803, 803, 790], ["20221219", 792, 14265, 793, 797, 788], ["20221220", 781, 26858, 792, 792, 777], ["20221221", 780, 26039, 781, 781, 773], ["20221222", 789, 28758, 772, 789, 771], ["20221223", 786, 52457, 789, 793, 768], ["20221226", 780, 35940, 775, 780, 759], ["20221227", 780, 47645, 769, 780, 761], ["20221228", 761, 2434997, 788, 926, 757], ["20221229", 730, 157407, 760, 760, 715], ["20230102", 703, 105998, 730, 730, 700], ["20230103", 700, 360924, 700, 703, 665], ["20230104", 706, 37235, 700, 707, 688], ["20230105", 710, 90972, 714, 717, 701], ["20230106", 710, 51490, 710, 716, 699], ["20230109", 722, 42147, 710, 726, 709], ["20230110", 736, 36718, 722, 736, 720], ["20230111", 742, 39578, 739, 744, 731], ["20230112", 834, 25243109, 743, 964, 741], ["20230113", 776, 4084951, 837, 837, 770], ["20230116", 765, 677263, 780, 781, 757], ["20230117", 751, 499098, 763, 765, 751], ["20230118", 737, 473212, 752, 754, 733], ["20230119", 746, 292435, 737, 751, 726], ["20230120", 741, 162943, 743, 751, 733], ["20230125", 735, 162509, 741, 745, 732], ["20230126", 739, 239336, 735, 746, 732], ["20230127", 749, 156300, 743, 750, 741], ["20230130", 753, 279875, 750, 760, 740], ["20230131", 750, 59638, 753, 755, 744], ["20230201", 754, 71551, 750, 755, 745], ["20230202", 760, 97250, 754, 761, 753], ["20230203", 759, 119556, 761, 761, 754], ["20230206", 749, 101740, 759, 759, 739], ["20230207", 749, 94681, 749, 754, 743], ["20230208", 751, 117144, 749, 753, 746], ["20230209", 760, 139935, 751, 760, 742], ["20230210", 741, 113767, 762, 762, 740], ["20230213", 744, 100711, 741, 747, 733], ["20230214", 740, 176403, 741, 744, 732], ["20230215", 739, 254029, 740, 745, 726], ["20230216", 740, 55640, 736, 742, 731], ["20230217", 733, 106640, 737, 740, 726], ["20230220", 733, 120541, 733, 758, 727], ["20230221", 727, 116586, 733, 733, 721], ["20230222", 714, 112460, 725, 725, 712], ["20230223", 712, 124911, 714, 715, 702], ["20230224", 710, 55019, 713, 718, 703], ["20230227", 698, 82950, 709, 709, 691], ["20230228", 703, 48638, 698, 708, 695], ["20230302", 709, 52316, 706, 713, 703], ["20230303", 711, 64320, 709, 716, 705], ["20230306", 709, 44233, 712, 715, 705], ["20230307", 701, 146187, 709, 709, 690], ["20230308", 700, 114763, 700, 700, 688], ["20230309", 697, 65730, 700, 700, 686], ["20230310", 688, 83198, 694, 694, 678], ["20230313", 680, 75898, 675, 686, 667], ["20230314", 673, 133098, 680, 680, 658], ["20230315", 676, 64052, 673, 686, 667], ["20230316", 670, 88924, 675, 675, 655], ["20230317", 685, 64944, 670, 685, 669], ["20230320", 688, 71181, 685, 693, 685], ["20230321", 688, 35391, 690, 692, 685], ["20230322", 678, 44451, 689, 694, 677], ["20230323", 675, 109808, 677, 678, 659], ["20230324", 675, 24752, 675, 675, 665], ["20230327", 666, 34080, 675, 675, 661], ["20230328", 665, 77863, 666, 666, 660], ["20230329", 665, 32414, 665, 670, 659], ["20230330", 668, 34554, 665, 670, 660], ["20230331", 663, 55312, 668, 674, 659], ["20230403", 687, 165687, 672, 691, 665], ["20230404", 703, 91573, 698, 705, 689], ["20230405", 697, 68260, 705, 708, 693], ["20230406", 687, 97695, 700, 702, 683], ["20230407", 690, 100517, 691, 698, 678], ["20230410", 674, 61819, 691, 696, 668], ["20230411", 689, 69172, 674, 689, 666], ["20230412", 705, 83490, 691, 705, 689], ["20230413", 708, 51252, 705, 710, 699], ["20230414", 711, 61631, 708, 712, 699], ["20230417", 711, 91058, 711, 720, 697], ["20230418", 714, 49343, 711, 714, 702], ["20230419", 714, 51695, 714, 718, 711], ["20230420", 702, 67700, 714, 718, 702], ["20230421", 694, 113984, 701, 701, 676], ["20230424", 680, 43134, 694, 694, 675], ["20230425", 663, 101141, 664, 673, 662], ["20230426", 669, 52658, 663, 670, 656], ["20230427", 664, 38519, 669, 686, 662], ["20230428", 674, 45034, 670, 685, 670], ["20230502", 686, 61592, 678, 689, 674], ["20230503", 690, 36455, 686, 692, 683], ["20230504", 693, 48345, 675, 694, 675], ["20230508", 691, 42300, 693, 699, 684], ["20230509", 684, 23463, 691, 697, 677], ["20230510", 691, 42009, 688, 693, 686], ["20230511", 684, 28215, 687, 690, 677], ["20230512", 679, 45567, 684, 684, 671], ["20230515", 685, 54448, 681, 688, 679], ["20230516", 705, 117582, 685, 706, 685], ["20230517", 749, 20980183, 751, 916, 726], ["20230518", 712, 1847810, 748, 758, 701], ["20230519", 715, 586027, 715, 731, 703], ["20230522", 711, 360303, 708, 719, 703], ["20230523", 711, 363741, 711, 716, 704], ["20230524", 710, 414605, 711, 716, 704], ["20230525", 713, 258906, 710, 716, 705], ["20230526", 711, 760186, 717, 744, 707], ["20230530", 710, 170234, 711, 718, 709], ["20230531", 707, 273448, 717, 718, 695], ["20230601", 702, 256268, 707, 707, 697], ["20230602", 717, 288712, 702, 726, 700], ["20230605", 722, 155441, 717, 730, 713], ["20230607", 717, 219862, 722, 734, 713], ["20230608", 724, 167106, 712, 730, 712], ["20230609", 719, 107885, 728, 730, 716], ["20230612", 717, 147050, 719, 725, 713], ["20230613", 718, 83819, 717, 724, 713], ["20230614", 706, 167377, 718, 723, 704], ["20230615", 695, 207761, 706, 710, 688], ["20230616", 694, 182873, 696, 700, 688], ["20230619", 702, 88858, 698, 704, 694], ["20230620", 716, 99449, 702, 716, 701], ["20230621", 719, 363260, 724, 741, 712], ["20230622", 716, 131633, 719, 724, 710], ["20230623", 714, 114813, 716, 721, 709], ["20230626", 729, 348993, 714, 743, 709], ["20230627", 761, 816680, 734, 786, 734], ["20230628", 779, 395103, 761, 786, 757], ["20230629", 774, 276030, 780, 785, 746], ["20230630", 754, 191499, 773, 773, 740], ["20230703", 800, 816651, 773, 821, 770], ["20230704", 791, 335474, 803, 809, 773], ["20230705", 770, 121234, 788, 791, 762], ["20230706", 752, 263601, 769, 769, 722], ["20230707", 731, 196517, 747, 752, 710], ["20230710", 743, 161593, 720, 748, 712], ["20230711", 740, 71928, 743, 751, 735], ["20230712", 748, 140117, 750, 773, 748], ["20230713", 754, 138195, 757, 770, 744], ["20230714", 739, 89443, 754, 761, 724], ["20230717", 744, 148215, 739, 755, 725], ["20230718", 721, 84931, 744, 744, 721], ["20230719", 716, 81484, 722, 727, 714], ["20230720", 740, 90290, 712, 740, 705], ["20230721", 724, 30646, 737, 738, 720], ["20230724", 702, 176042, 721, 724, 693], ["20230725", 679, 270923, 701, 701, 676], ["20230726", 645, 409334, 679, 679, 635], ["20230727", 681, 119961, 645, 685, 635], ["20230728", 700, 61412, 685, 702, 685], ["20230731", 720, 119167, 710, 720, 704], ["20230801", 730, 93894, 720, 733, 719], ["20230802", 727, 100207, 730, 739, 716], ["20230803", 715, 100275, 723, 728, 710], ["20230804", 729, 75479, 717, 729, 702], ["20230807", 718, 87885, 722, 755, 707], ["20230808", 699, 216054, 718, 726, 692], ["20230809", 706, 62562, 690, 717, 690], ["20230810", 703, 64701, 706, 711, 695], ["20230811", 701, 53280, 703, 717, 696], ["20230814", 682, 98871, 697, 697, 678], ["20230816", 665, 111438, 675, 675, 659], ["20230817", 658, 115633, 649, 665, 647], ["20230818", 658, 66768, 658, 667, 651], ["20230821", 653, 82911, 655, 655, 650], ["20230822", 661, 114399, 656, 678, 654], ["20230823", 655, 54848, 661, 666, 651], ["20230824", 655, 46353, 655, 656, 647], ["20230825", 652, 75576, 647, 663, 646], ["20230828", 661, 52981, 652, 663, 650], ["20230829", 672, 46878, 661, 675, 661], ["20230830", 672, 68513, 672, 678, 666], ["20230831", 652, 188240, 668, 668, 652], ["20230901", 655, 130539, 652, 662, 652], ["20230904", 645, 311589, 653, 653, 623], ["20230905", 629, 149272, 644, 644, 628], ["20230906", 625, 191370, 628, 629, 620], ["20230907", 614, 147358, 616, 629, 612], ["20230908", 609, 338843, 603, 626, 597], ["20230911", 624, 53858, 613, 624, 613], ["20230912", 607, 140151, 621, 624, 607], ["20230913", 601, 57141, 595, 605, 590], ["20230914", 583, 165246, 592, 598, 581], ["20230915", 602, 156095, 583, 627, 580], ["20230918", 602, 42976, 610, 610, 596], ["20230919", 599, 53452, 602, 602, 590], ["20230920", 596, 12208, 597, 597, 586], ["20230921", 597, 44753, 593, 598, 581], ["20230922", 596, 32055, 594, 596, 585], ["20230925", 571, 162998, 596, 597, 570], ["20230926", 570, 112017, 569, 571, 557], ["20230927", 565, 117736, 567, 567, 554], ["20231004", 563, 132791, 564, 565, 555], ["20231005", 537, 187581, 561, 563, 523], ["20231006", 541, 232982, 537, 541, 532], ["20231010", 548, 89702, 546, 550, 538], ["20231011", 567, 230438, 547, 569, 544], ["20231012", 573, 37779, 573, 578, 562], ["20231013", 571, 30208, 571, 572, 561], ["20231016", 557, 32680, 562, 566, 554], ["20231017", 554, 26141, 553, 557, 544], ["20231018", 559, 18515, 569, 569, 554], ["20231019", 537, 55945, 561, 568, 530], ["20231020", 537, 47682, 537, 537, 524], ["20231023", 539, 67496, 532, 555, 525], ["20231024", 537, 17728, 528, 545, 526], ["20231025", 555, 24965, 553, 555, 541], ["20231026", 529, 51115, 522, 547, 522], ["20231027", 506, 93674, 529, 529, 506], ["20231030", 480, 366943, 505, 505, 454], ["20231031", 624, 8132427, 500, 624, 500], ["20231101", 811, 16413786, 710, 811, 688], ["20231102", 825, 25241037, 920, 980, 812], ["20231103", 829, 11011274, 817, 898, 791], ["20231106", 843, 2485719, 800, 850, 784], ["20231107", 869, 1643535, 825, 869, 825], ["20231108", 835, 1526936, 891, 891, 835], ["20231109", 758, 3197037, 805, 829, 730], ["20231110", 670, 2753799, 723, 738, 644], ["20231113", 671, 2267102, 670, 699, 627], ["20231114", 692, 2872785, 688, 725, 655], ["20231115", 728, 1841529, 707, 737, 675], ["20231116", 729, 2536293, 729, 750, 695], ["20231117", 672, 1492574, 707, 708, 658], ["20231120", 654, 1207471, 672, 672, 605], ["20231121", 643, 1316050, 650, 703, 636], ["20231122", 652, 1239827, 656, 690, 648], ["20231123", 626, 972765, 665, 680, 620], ["20231124", 625, 471824, 626, 663, 625], ["20231127", 596, 980526, 633, 638, 581], ["20231128", 588, 477171, 598, 602, 572], ["20231129", 567, 527212, 588, 594, 555], ["20231130", 584, 287005, 573, 587, 560], ["20231201", 568, 226321, 587, 599, 560], ["20231204", 601, 258614, 576, 601, 576], ["20231205", 570, 329989, 603, 608, 570], ["20231206", 586, 133426, 570, 598, 570], ["20231207", 619, 2111457, 583, 660, 583], ["20231208", 614, 412952, 619, 633, 600], ["20231211", 667, 988822, 621, 673, 621], ["20231212", 652, 616180, 679, 679, 622], ["20231213", 638, 427336, 652, 657, 622], ["20231214", 646, 244277, 640, 657, 633], ["20231215", 628, 387776, 646, 650, 616], ["20231218", 628, 335610, 628, 637, 592], ["20231219", 606, 270501, 643, 645, 601], ["20231220", 585, 331092, 608, 616, 583], ["20231221", 577, 173345, 585, 592, 571], ["20231222", 580, 103324, 580, 585, 573], ["20231226", 596, 158001, 585, 600, 575], ["20231227", 590, 314749, 588, 640, 576], ["20231228", 603, 69747, 591, 606, 591], ["20240102", 603, 269778, 603, 607, 592], ["20240103", 602, 108329, 607, 610, 590], ["20240104", 575, 245394, 601, 601, 570], ["20240105", 576, 174795, 575, 590, 560], ["20240108", 564, 103448, 583, 585, 564], ["20240109", 578, 111002, 565, 588, 564], ["20240110", 577, 150127, 578, 588, 568], ["20240111", 576, 60636, 577, 585, 571], ["20240112", 574, 249086, 576, 587, 555], ["20240115", 559, 215701, 572, 574, 551], ["20240116", 541, 197743, 559, 560, 525], ["20240117", 516, 253590, 541, 541, 506], ["20240118", 527, 126216, 514, 540, 511], ["20240119", 527, 135789, 533, 550, 520], ["20240122", 524, 115819, 530, 542, 512], ["20240123", 526, 81242, 524, 552, 524], ["20240124", 517, 85241, 526, 533, 515], ["20240125", 508, 277007, 520, 521, 497], ["20240126", 503, 118890, 508, 515, 500], ["20240129", 512, 145205, 503, 519, 503], ["20240130", 503, 93466, 512, 523, 484], ["20240131", 653, 2719496, 590, 653, 572], ["20240201", 552, 10114574, 755, 788, 552], ["20240202", 580, 2579396, 607, 635, 561], ["20240205", 557, 1317461, 590, 596, 540], ["20240206", 537, 474775, 557, 569, 529], ["20240207", 570, 523792, 537, 585, 537], ["20240208", 557, 207095, 570, 573, 554], ["20240213", 550, 279466, 579, 579, 543], ["20240214", 539, 344609, 550, 554, 535], ["20240215", 547, 191585, 546, 559, 539], ["20240216", 540, 348818, 547, 552, 534], ["20240219", 537, 190865, 540, 547, 530], ["20240220", 539, 141024, 542, 543, 527], ["20240221", 545, 238532, 539, 545, 526], ["20240222", 531, 182514, 545, 545, 530], ["20240223", 519, 192857, 533, 533, 516], ["20240226", 531, 6862582, 519, 647, 506], ["20240227", 540, 788795, 537, 546, 522], ["20240228", 528, 189183, 540, 547, 526], ["20240229", 526, 383660, 528, 545, 517], ["20240304", 529, 242476, 526, 555, 518], ["20240305", 521, 216472, 528, 550, 515], ["20240306", 525, 70606, 521, 525, 516], ["20240307", 515, 145686, 525, 525, 510], ["20240308", 511, 108135, 515, 530, 511], ["20240311", 514, 169368, 511, 534, 510], ["20240312", 509, 124995, 514, 514, 506], ["20240313", 501, 132008, 504, 509, 499], ["20240314", 514, 128271, 501, 518, 500], ["20240315", 514, 133504, 514, 525, 505], ["20240318", 508, 78396, 502, 520, 502], ["20240319", 504, 85750, 520, 527, 500], ["20240320", 503, 156192, 504, 516, 497], ["20240321", 525, 1535532, 500, 597, 486], ["20240322", 525, 166072, 523, 529, 513], ["20240325", 513, 161107, 524, 524, 504], ["20240326", 517, 95096, 513, 520, 510], ["20240327", 516, 88560, 517, 522, 510], ["20240328", 515, 50479, 516, 516, 508], ["20240329", 511, 103267, 515, 517, 504], ["20240401", 499, 258250, 502, 510, 491], ["20240402", 494, 179680, 493, 503, 493], ["20240403", 496, 135743, 494, 497, 491], ["20240404", 487, 151113, 496, 496, 484], ["20240405", 480, 92788, 487, 488, 475], ["20240408", 494, 251162, 480, 500, 465], ["20240409", 484, 140162, 484, 500, 475], ["20240411", 481, 427442, 484, 518, 469], ["20240412", 480, 167119, 481, 485, 470], ["20240415", 466, 273364, 479, 480, 455], ["20240416", 454, 163129, 462, 464, 447], ["20240417", 452, 143213, 454, 462, 446], ["20240418", 455, 106363, 452, 465, 439], ["20240419", 456, 114646, 458, 465, 448], ["20240422", 455, 47831, 456, 470, 446], ["20240423", 452, 46468, 455, 465, 447], ["20240424", 471, 246798, 452, 479, 452], ["20240425", 466, 66443, 470, 471, 458], ["20240426", 458, 95301, 465, 465, 450], ["20240429", 459, 36639, 460, 462, 451], ["20240430", 457, 54991, 459, 463, 450], ["20240502", 460, 67361, 457, 479, 449], ["20240503", 461, 31982, 457, 467, 452], ["20240507", 459, 73612, 461, 461, 446], ["20240508", 461, 105587, 459, 468, 447], ["20240509", 454, 55629, 460, 467, 451], ["20240510", 456, 48361, 453, 457, 449], ["20240513", 456, 62937, 454, 468, 448], ["20240514", 455, 166743, 457, 468, 443], ["20240516", 457, 96168, 456, 464, 453], ["20240517", 461, 93898, 458, 467, 457], ["20240520", 478, 340912, 461, 482, 461], ["20240521", 475, 134112, 478, 489, 468], ["20240522", 473, 71637, 475, 482, 466], ["20240523", 484, 134703, 473, 487, 473], ["20240524", 479, 106341, 484, 493, 470], ["20240527", 490, 259781, 482, 500, 481], ["20240528", 497, 124706, 491, 500, 485], ["20240529", 498, 71946, 497, 506, 488], ["20240530", 487, 77577, 497, 497, 476], ["20240531", 502, 220113, 487, 512, 483], ["20240603", 495, 120926, 502, 512, 488], ["20240604", 511, 151806, 498, 512, 498], ["20240605", 502, 148638, 511, 518, 496], ["20240607", 494, 242210, 502, 505, 470], ["20240610", 498, 154292, 494, 499, 479], ["20240611", 507, 357520, 498, 513, 498], ["20240612", 510, 76935, 507, 516, 507], ["20240613", 504, 50859, 510, 516, 501], ["20240614", 499, 78003, 505, 516, 497], ["20240617", 490, 104028, 499, 505, 485], ["20240618", 493, 85056, 485, 511, 485], ["20240619", 488, 253285, 493, 496, 466], ["20240620", 475, 52252, 488, 492, 475], ["20240621", 485, 73441, 475, 486, 462], ["20240624", 364, 2976410, 397, 414, 351], ["20240625", 370, 919526, 361, 390, 359], ["20240626", 390, 470496, 372, 395, 369], ["20240627", 370, 571578, 390, 390, 370], ["20240628", 378, 350530, 371, 391, 370], ["20240701", 376, 165673, 378, 396, 374], ["20240702", 387, 227270, 376, 399, 376], ["20240703", 379, 246949, 384, 389, 377], ["20240704", 412, 5544831, 379, 469, 379], ["20240705", 435, 12793986, 418, 525, 418], ["20240708", 565, 1627457, 565, 565, 565], ["20240709", 734, 627608, 734, 734, 734], ["20240710", 954, 29174403, 954, 954, 859], ["20240711", 1098, 36016660, 981, 1190, 883], ["20240712", 1040, 8760220, 1108, 1200, 1001], ["20240715", 1045, 5436149, 1039, 1115, 1012], ["20240716", 943, 3529197, 1030, 1061, 928], ["20240717", 1011, 7597319, 943, 1096, 897], ["20240718", 990, 1408468, 965, 1011, 957], ["20240719", 1060, 3770227, 1000, 1120, 993], ["20240722", 1001, 1284726, 1050, 1074, 995], ["20240723", 1020, 864138, 990, 1050, 966], ["20240724", 1030, 670306, 1010, 1075, 1000], ["20240725", 1036, 553878, 1012, 1050, 1001], ["20240726", 1120, 3367130, 1034, 1160, 1010], ["20240729", 1145, 1015226, 1120, 1157, 1076], ["20240730", 1113, 1275966, 1135, 1143, 1061], ["20240731", 1076, 636937, 1078, 1113, 1060], ["20240801", 1005, 871170, 1064, 1073, 1001], ["20240802", 1005, 2670511, 1005, 1105, 986], ["20240805", 937, 722988, 996, 1005, 900], ["20240806", 958, 579971, 937, 997, 925], ["20240807", 982, 963110, 950, 1058, 950], ["20240808", 950, 287404, 973, 979, 938], ["20240809", 972, 152297, 954, 990, 954], ["20240812", 1003, 280257, 975, 1018, 975], ["20240813", 1050, 489359, 1020, 1058, 1003], ["20240814", 1140, 7490605, 1050, 1320, 1050], ["20240816", 1079, 1253827, 1140, 1170, 1035], ["20240819", 1038, 376998, 1057, 1070, 1003], ["20240820", 1035, 306917, 1028, 1068, 1017], ["20240821", 1040, 216477, 1030, 1047, 1020], ["20240822", 1038, 554100, 1030, 1043, 1012], ["20240823", 1010, 386121, 1038, 1038, 1004], ["20240826", 1020, 450358, 1007, 1050, 1003], ["20240827", 1020, 215881, 1020, 1035, 1003], ["20240828", 1010, 327247, 1020, 1029, 1000], ["20240829", 1037, 257696, 1004, 1045, 1004], ["20240830", 998, 655824, 1027, 1036, 995], ["20240902", 999, 395555, 997, 1005, 976], ["20240903", 995, 470814, 993, 1050, 993], ["20240904", 1097, 976348, 982, 1097, 982], ["20240905", 1070, 1576139, 1113, 1180, 1002], ["20240906", 1070, 0, 0, 0, 0], ["20240909", 1070, 0, 0, 0, 0], ["20240910", 1070, 0, 0, 0, 0], ["20240911", 1070, 0, 0, 0, 0], ["20240912", 1070, 0, 0, 0, 0], ["20240913", 1070, 0, 0, 0, 0], ["20240919", 1070, 0, 0, 0, 0], ["20240920", 1070, 0, 0, 0, 0], ["20240923", 1070, 0, 0, 0, 0], ["20240924", 1070, 0, 0, 0, 0], ["20240925", 1070, 0, 0, 0, 0], ["20240926", 1070, 0, 0, 0, 0], ["20240927", 1070, 0, 0, 0, 0], ["20240930", 1070, 0, 0, 0, 0], ["20241002", 1070, 0, 0, 0, 0], ["20241004", 10250, 182279, 11110, 11280, 10000], ["20241007", 9910, 112682, 10250, 10450, 9280], ["20241008", 9450, 66271, 9830, 9830, 9180], ["20241010", 9100, 40624, 9440, 9440, 8900], ["20241011", 9270, 21681, 9100, 9400, 8970], ["20241014", 9790, 57446, 9270, 10090, 9220], ["20241015", 9790, 22595, 9650, 9790, 8820], ["20241016", 9580, 11908, 9680, 9750, 9500], ["20241017", 9630, 9186, 9580, 9650, 9450], ["20241018", 9670, 8322, 9630, 9690, 9440], ["20241021", 9870, 27951, 10030, 10090, 9670], ["20241022", 9920, 23201, 10620, 10620, 9770], ["20241023", 10080, 12152, 9900, 10080, 9770], ["20241024", 10070, 7824, 9910, 10080, 9910], ["20241025", 9790, 34388, 10000, 10070, 9450], ["20241028", 9760, 17826, 9700, 9960, 9640], ["20241029", 10000, 15806, 9760, 10020, 9560], ["20241030", 9750, 9777, 10300, 10300, 9700], ["20241031", 9780, 4261, 10190, 10190, 9590], ["20241101", 9860, 13280, 9540, 9860, 9540], ["20241104", 9800, 23477, 9750, 9910, 9670], ["20241105", 9990, 21724, 9790, 9990, 9550], ["20241106", 9610, 25659, 9990, 9990, 9500], ["20241107", 9610, 7100, 9610, 9610, 9450], ["20241108", 9520, 4784, 9610, 9660, 9470], ["20241111", 9480, 18091, 9520, 9560, 9250], ["20241112", 9200, 29892, 9600, 9600, 8800], ["20241113", 9200, 10617, 9300, 9300, 9000], ["20241114", 8990, 14821, 9000, 9600, 8990], ["20241115", 9000, 7253, 9500, 9500, 8770], ["20241118", 9050, 3972, 9000, 9390, 8900], ["20241119", 8880, 5917, 9060, 9170, 8810], ["20241120", 9110, 4459, 8800, 9200, 8800], ["20241121", 9040, 6283, 9300, 9310, 8900], ["20241122", 9050, 5404, 9040, 9380, 8940], ["20241125", 9040, 8042, 9690, 9690, 8870], ["20241126", 9050, 3672, 9050, 9160, 8900], ["20241127", 9130, 7719, 9220, 9400, 9000], ["20241128", 9110, 6629, 9000, 9230, 9000], ["20241129", 9290, 4972, 8990, 9300, 8990], ["20241202", 9300, 6354, 9300, 9430, 9100], ["20241203", 9430, 12295, 9490, 9500, 9150], ["20241204", 9120, 17417, 9080, 9570, 9040], ["20241205", 9080, 4660, 9040, 9150, 8930], ["20241206", 9000, 9703, 8990, 9180, 8750], ["20241209", 9000, 14589, 9000, 9060, 8250], ["20241210", 8830, 13167, 8950, 9390, 8550], ["20241211", 8500, 14330, 8700, 8900, 8250], ["20241212", 8850, 11359, 8660, 8990, 8500], ["20241213", 8900, 8015, 9050, 9050, 8800], ["20241216", 8850, 8984, 8900, 8900, 8440], ["20241217", 8500, 15129, 8680, 8760, 8340], ["20241218", 8340, 5922, 8410, 8500, 8250], ["20241219", 8130, 5589, 8340, 8340, 8130], ["20241220", 8240, 4432, 8130, 8740, 8100], ["20241223", 8050, 7450, 8240, 8370, 8050], ["20241224", 7960, 9089, 8180, 8180, 7880], ["20241226", 7830, 11076, 7950, 8440, 7690], ["20241227", 7910, 7081, 7830, 8180, 7620], ["20241230", 9000, 18330, 7910, 9000, 7910], ["20250102", 8400, 10474, 8800, 8990, 8150], ["20250103", 8330, 7747, 8400, 8400, 8160], ["20250106", 8380, 14000, 8330, 8380, 8100], ["20250107", 8410, 4631, 8380, 8490, 8200], ["20250108", 8380, 5584, 8410, 8430, 8100], ["20250109", 8390, 8905, 8380, 8550, 8150], ["20250110", 8230, 8445, 8400, 8400, 8120], ["20250113", 8150, 1693, 8200, 8330, 8100], ["20250114", 8050, 8481, 8170, 8290, 7850], ["20250115", 8040, 8472, 8210, 8210, 7810], ["20250116", 8080, 3662, 8260, 8260, 7960], ["20250117", 8210, 2412, 8080, 8230, 7760], ["20250120", 8000, 12421, 8210, 8210, 7990], ["20250121", 8040, 9239, 8000, 8230, 7960], ["20250122", 8150, 7985, 8040, 8150, 7980], ["20250123", 8290, 4602, 8150, 8300, 8150], ["20250124", 8560, 4422, 8360, 8570, 8040], ["20250131", 8780, 4837, 8420, 8800, 8420], ["20250203", 8520, 7294, 8700, 8700, 8400], ["20250204", 9220, 27973, 8540, 9220, 8510], ["20250205", 9400, 21140, 9440, 9490, 9080], ["20250206", 9090, 16707, 9310, 9390, 8970], ["20250207", 9120, 13223, 8960, 9390, 8920], ["20250210", 8870, 17591, 9130, 9360, 8680], ["20250211", 8860, 21188, 8870, 8980, 8560], ["20250212", 8870, 12948, 8860, 8980, 8670], ["20250213", 9040, 11440, 8880, 9110, 8730], ["20250214", 9090, 9084, 9110, 9240, 8860], ["20250217", 9080, 9852, 9080, 9090, 8770], ["20250218", 8940, 17789, 9060, 9060, 8650], ["20250219", 9040, 5012, 8940, 9060, 8850], ["20250220", 8950, 5815, 9030, 9040, 8810], ["20250221", 9000, 2530, 8930, 9010, 8830], ["20250224", 9020, 4711, 9090, 9090, 8800], ["20250225", 9000, 4285, 9000, 9030, 8820], ["20250226", 9060, 3188, 9080, 9090, 8890], ["20250227", 9050, 4593, 9040, 9060, 8810], ["20250228", 9000, 8004, 9030, 9090, 8800], ["20250304", 9020, 6469, 9000, 9500, 8890], ["20250305", 9020, 2616, 8700, 9160, 8700], ["20250306", 9010, 7563, 8720, 9030, 8720], ["20250307", 9080, 7404, 9130, 9130, 8700], ["20250310", 9110, 23100, 9080, 9120, 8840], ["20250311", 10100, 164452, 10150, 10400, 9310], ["20250312", 10090, 17502, 10500, 10500, 9650], ["20250313", 10050, 9527, 10080, 10080, 9400], ["20250314", 10040, 4169, 10080, 10080, 9900], ["20250317", 9980, 8388, 10050, 10050, 9880], ["20250318", 9950, 9689, 9990, 9990, 9820], ["20250319", 9880, 10155, 9950, 9950, 9780], ["20250320", 9670, 5424, 9880, 9880, 9670], ["20250321", 9500, 8754, 9720, 9740, 9110], ["20250324", 9530, 5474, 9600, 9600, 9110], ["20250325", 9520, 3835, 9460, 9600, 9350], ["20250326", 9190, 6776, 9330, 9470, 9130], ["20250327", 9180, 15026, 9200, 9420, 8990], ["20250328", 8880, 4213, 9390, 9390, 8880], ["20250331", 8870, 5858, 8880, 8990, 8700], ["20250401", 8840, 5071, 8760, 9340, 8650], ["20250402", 8860, 1916, 8890, 9100, 8780], ["20250403", 8760, 27486, 8860, 8870, 8400], ["20250404", 8800, 6572, 8680, 9380, 8400], ["20250407", 9260, 361950, 8900, 11440, 8120], ["20250408", 9340, 89462, 9220, 9550, 8810], ["20250409", 9840, 151084, 9320, 10250, 9140], ["20250410", 10070, 130414, 9840, 10820, 9740], ["20250411", 9750, 36546, 10360, 10360, 9610], ["20250414", 9700, 32835, 9800, 9810, 9330], ["20250415", 9260, 30199, 9700, 9700, 9110], ["20250416", 8920, 47241, 9350, 9450, 8670], ["20250417", 9270, 9088, 8870, 9280, 8780], ["20250418", 9300, 13350, 9440, 9440, 8640], ["20250421", 9830, 66077, 9150, 9940, 9150], ["20250422", 9820, 15586, 9930, 9930, 9410], ["20250423", 9900, 79142, 9810, 10480, 9600], ["20250424", 9670, 9748, 9900, 9930, 9650], ["20250425", 9860, 130714, 9670, 10490, 9300], ["20250428", 9430, 19046, 9860, 9860, 9430], ["20250429", 9430, 8486, 9320, 9600, 9320], ["20250430", 9250, 18673, 9380, 9600, 9120], ["20250502", 9280, 24539, 9250, 9610, 9020], ["20250507", 9260, 20902, 9270, 9430, 8930], ["20250508", 9630, 28655, 9250, 9800, 9050], ["20250509", 9550, 11405, 9980, 9980, 9270], ["20250512", 9560, 14323, 9540, 9640, 9380], ["20250513", 9400, 9071, 9640, 9640, 9370], ["20250514", 9320, 16435, 9620, 9620, 9250], ["20250515", 9210, 10151, 9400, 9400, 9070], ["20250516", 9410, 14485, 9400, 9570, 9230], ["20250519", 9300, 29572, 9460, 9460, 9250], ["20250520", 9370, 5444, 9300, 9560, 9250], ["20250521", 9630, 39505, 9510, 9700, 9300], ["20250522", 9690, 6109, 9630, 9730, 9520], ["20250523", 9650, 10223, 9690, 9700, 9600], ["20250526", 9710, 8759, 9740, 9740, 9580], ["20250527", 9710, 8502, 9740, 9750, 9610], ["20250528", 9870, 26786, 9710, 10050, 9620], ["20250529", 9620, 14226, 10020, 10020, 9330], ["20250530", 9670, 6214, 9620, 9720, 9400], ["20250602", 9620, 4698, 9570, 9800, 9500], ["20250604", 9790, 15254, 9600, 9790, 9600], ["20250605", 9920, 71014, 9800, 10400, 9710], ["20250609", 9870, 24133, 9940, 9950, 9720], ["20250610", 9930, 6522, 9870, 10000, 9870], ["20250611", 9950, 5173, 9840, 10330, 9830], ["20250612", 10080, 52755, 10200, 10340, 9900], ["20250613", 9820, 35082, 10200, 10200, 9650], ["20250616", 9580, 20287, 9820, 9860, 9250], ["20250617", 9300, 37674, 9500, 9540, 9100], ["20250618", 9300, 6978, 9300, 9330, 9100], ["20250619", 9400, 5934, 9300, 9400, 9210], ["20250620", 9400, 7048, 9650, 9650, 9250], ["20250623", 9210, 7019, 9330, 9390, 9170], ["20250624", 9020, 15103, 9260, 9260, 8690], ["20250625", 9110, 3970, 9060, 9270, 9000], ["20250626", 8970, 9242, 9370, 9370, 8970], ["20250630", 9100, 5360, 9150, 9150, 9000], ["20250701", 9000, 8458, 9110, 9230, 9000], ["20250702", 9140, 10373, 9310, 9310, 8910], ["20250703", 9050, 3184, 9330, 9330, 9030], ["20250704", 9170, 10331, 9320, 9320, 9030], ["20250707", 8850, 24262, 9130, 9130, 8680], ["20250708", 8910, 21551, 8850, 8980, 8480], ["20250709", 8640, 35088, 8950, 8990, 8450], ["20250710", 8740, 8305, 9010, 9010, 8500], ["20250711", 8760, 8442, 8740, 8890, 8590], ["20250714", 8500, 18189, 9140, 9140, 8350], ["20250715", 8650, 3679, 8580, 8900, 8380], ["20250716", 8650, 6826, 8650, 8780, 8460], ["20250717", 8650, 8173, 8650, 8710, 8630], ["20250718", 8680, 19339, 8730, 8730, 8000], ["20250721", 8290, 10658, 8760, 8930, 8290], ["20250722", 8310, 5484, 8370, 8490, 8200], ["20250723", 8730, 52263, 8390, 9220, 8330], ["20250724", 8780, 27324, 8410, 9100, 8410], ["20250725", 8760, 8898, 8780, 8780, 8570], ["20250728", 8450, 5939, 8660, 8830, 8420], ["20250729", 8600, 7439, 8540, 8740, 8310], ["20250730", 8340, 8345, 8600, 8760, 8340], ["20250731", 8820, 9724, 8420, 8930, 8390], ["20250801", 8670, 8024, 8820, 8850, 8600], ["20250804", 8570, 3684, 8670, 8670, 8520], ["20250805", 8730, 8553, 8570, 8730, 8390], ["20250806", 8840, 3903, 8770, 8880, 8630], ["20250807", 8950, 11017, 8840, 9030, 8780], ["20250808", 9270, 16849, 8950, 9430, 8650], ["20250811", 9080, 8464, 9270, 9440, 9060], ["20250812", 9190, 15908, 9100, 9240, 9070], ["20250813", 9150, 8930, 9280, 9280, 8630], ["20250814", 9020, 12740, 9040, 9250, 8980], ["20250818", 8980, 9980, 9280, 9280, 8800], ["20250819", 8910, 3847, 8890, 9040, 8750], ["20250820", 9200, 25493, 8900, 9280, 8840], ["20250821", 9840, 48225, 9400, 9930, 9220], ["20250822", 11270, 173575, 10000, 11270, 10000], ["20250825", 10900, 1472071, 14020, 14650, 10900], ["20250826", 9250, 268172, 10520, 10600, 9210], ["20250828", 8870, 69395, 9050, 9130, 8700], ["20250829", 8570, 56557, 8840, 8840, 8360], ["20250901", 7520, 135230, 8400, 8580, 7090], ["20250902", 7830, 75389, 7590, 7970, 7100], ["20250903", 8300, 65879, 7830, 8430, 7720], ["20250904", 8880, 267821, 8450, 9880, 8010], ["20250905", 9350, 2431032, 9110, 11540, 9110], ["20250908", 8480, 689425, 8920, 9540, 8300], ["20250909", 7870, 1345857, 8180, 9450, 7710], ["20250910", 8210, 1622877, 8350, 9800, 8070], ["20250911", 7300, 650255, 7710, 7990, 7230], ["20250912", 6830, 426837, 7260, 7450, 6700], ["20250915", 6550, 246232, 6770, 6890, 6330], ["20250916", 6470, 102612, 6540, 6550, 6330], ["20250917", 6090, 180556, 6470, 6480, 6060], ["20250918", 5890, 82392, 6130, 6140, 5850], ["20250919", 5880, 72141, 5890, 5950, 5790], ["20250922", 6120, 244899, 5910, 6760, 5880], ["20250923", 5710, 123770, 6130, 6140, 5670], ["20250924", 5690, 71365, 6090, 6090, 5690], ["20250925", 5250, 134489, 5750, 5760, 5160], ["20250926", 5170, 75901, 5260, 5330, 5060], ["20250929", 5410, 134827, 5170, 5870, 5160], ["20250930", 5060, 72447, 5410, 5440, 5050], ["20251001", 4980, 45683, 5080, 5080, 4970], ["20251002", 4995, 58958, 4950, 5170, 4930], ["20251010", 4995, 0, 0, 0, 0], ["20251013", 4995, 821650, 4330, 5300, 4020], ["20251014", 4360, 158694, 4900, 5170, 4300], ["20251015", 4015, 181757, 4235, 4355, 3890], ["20251016", 3820, 115608, 3950, 4040, 3780], ["20251017", 3830, 109364, 3815, 3980, 3680], ["20251020", 3995, 106867, 3830, 4200, 3785], ["20251021", 3840, 88419, 4000, 4200, 3800], ["20251022", 3720, 34727, 3815, 3950, 3610], ["20251023", 3765, 54843, 3700, 3950, 3645], ["20251024", 3600, 67675, 3765, 3780, 3540], ["20251027", 3580, 63703, 3510, 3645, 3400], ["20251028", 3495, 32654, 3580, 3615, 3490], ["20251029", 3375, 81601, 3500, 3645, 3305], ["20251030", 3360, 73186, 3410, 3425, 3240], ["20251031", 4040, 1433076, 3375, 4265, 3375], ["20251103", 5180, 2204520, 4400, 5250, 4200], ["20251104", 5720, 877701, 5280, 6360, 5280], ["20251105", 5070, 257357, 5450, 5520, 4680], ["20251106", 4565, 98568, 4810, 5140, 4500], ["20251107", 5280, 381836, 4420, 5600, 4420], ["20251110", 5020, 73306, 5280, 5280, 4770], ["20251111", 5870, 587988, 5020, 6040, 5020], ["20251112", 6260, 351257, 6100, 6490, 5690], ["20251113", 6690, 313263, 6900, 6900, 6420], ["20251114", 6300, 103120, 6500, 6790, 6160], ["20251117", 6170, 48536, 6300, 6700, 5950], ["20251118", 5290, 199426, 5930, 6150, 4910], ["20251119", 3710, 922428, 4900, 4970, 3710], ["20251120", 3780, 671879, 3745, 4235, 3530], ["20251121", 3400, 1030757, 3420, 3640, 2910], ["20251124", 3200, 333807, 3400, 3400, 2975], ["20251125", 3580, 514215, 3120, 3800, 3120], ["20251126", 3980, 701834, 3605, 4405, 3605], ["20251127", 4000, 320176, 4180, 4265, 3900], ["20251128", 4730, 557321, 4300, 4740, 4220], ["20251201", 3860, 431004, 4535, 4545, 3850], ["20251202", 3925, 123479, 3720, 4025, 3670], ["20251203", 4240, 168678, 4055, 4275, 3985], ["20251204", 3910, 141537, 4240, 4420, 3825], ["20251205", 3800, 67870, 3910, 3910, 3750], ["20251208", 4000, 57786, 3805, 4095, 3805], ["20251209", 3820, 206210, 4000, 4065, 3515], ["20251210", 3935, 127003, 3820, 4100, 3810], ["20251211", 3985, 88615, 3935, 4170, 3905], ["20251212", 3930, 67603, 4050, 4050, 3835], ["20251215", 3795, 37075, 4000, 4000, 3795], ["20251216", 3640, 61186, 3795, 3865, 3590], ["20251217", 3600, 55279, 3535, 3910, 3535], ["20251218", 3555, 24615, 3600, 3725, 3505], ["20251219", 3455, 37491, 3700, 3740, 3455], ["20251222", 3700, 157195, 3500, 3950, 3490], ["20251223", 3890, 129123, 3750, 4050, 3750], ["20251224", 3665, 65555, 3900, 3915, 3655], ["20251226", 3665, 81984, 3800, 3935, 3615], ["20251229", 3560, 63509, 3550, 3850, 3550], ["20251230", 3570, 27251, 3685, 3685, 3510], ["20260102", 3380, 69223, 3585, 3785, 3375], ["20260105", 3250, 120164, 3380, 3415, 3095], ["20260106", 3040, 128981, 3250, 3380, 3005], ["20260107", 3135, 71851, 3050, 3150, 2990], ["20260108", 3035, 70815, 3135, 3155, 2980], ["20260109", 3010, 77465, 3035, 3115, 2980], ["20260112", 3000, 51691, 3020, 3080, 2975], ["20260113", 2980, 59708, 2975, 3090, 2930], ["20260114", 3250, 139098, 2980, 3335, 2975], ["20260115", 3610, 168944, 3190, 3790, 3155], ["20260116", 3655, 71668, 3340, 3795, 3340], ["20260119", 3400, 124071, 3655, 3850, 3370], ["20260120", 3645, 120336, 3400, 3750, 3200], ["20260121", 3620, 66408, 3650, 3785, 3400], ["20260122", 4225, 345281, 3630, 4250, 3630], ["20260123", 4260, 148251, 4265, 4495, 4050], ["20260126", 4470, 162170, 4300, 4575, 4185], ["20260127", 4700, 139629, 4825, 4825, 4340], ["20260128", 4750, 125521, 4710, 4840, 4420], ["20260129", 4780, 139920, 4715, 5180, 4715], ["20260130", 4620, 80398, 4780, 4930, 4420], ["20260202", 4635, 45561, 4790, 4790, 4510], ["20260203", 4815, 108399, 4635, 4900, 4550], ["20260204", 4675, 113131, 4950, 4985, 4625], ["20260205", 4675, 83830, 4835, 4835, 4500], ["20260206", 4595, 85728, 4600, 4685, 4145], ["20260209", 3900, 327856, 4560, 4635, 3520], ["20260210", 3795, 165266, 3900, 4000, 3510], ["20260211", 3785, 243560, 3795, 3895, 3500], ["20260212", 3830, 153377, 3615, 3945, 3500], ["20260213", 3860, 89309, 3800, 3890, 3685], ["20260219", 3590, 199123, 3830, 3870, 3565], ["20260220", 3590, 78199, 3630, 3635, 3475], ["20260223", 3770, 79965, 3595, 3895, 3590], ["20260224", 3800, 99057, 3660, 4030, 3545], ["20260225", 3635, 57932, 3800, 3800, 3635], ["20260226", 3585, 86147, 3635, 3830, 3490], ["20260227", 3530, 57689, 3565, 3630, 3500], ["20260303", 2985, 301540, 3705, 3705, 2835], ["20260304", 2090, 985254, 2980, 2980, 2090], ["20260305", 2130, 724154, 2090, 2205, 1773], ["20260306", 2065, 164765, 2050, 2270, 1952], ["20260309", 1886, 95014, 2055, 2055, 1796], ["20260310", 2125, 144497, 1947, 2130, 1895], ["20260311", 2225, 201838, 2125, 2285, 2015], ["20260312", 2350, 120429, 2235, 2500, 2220], ["20260313", 2035, 141364, 2450, 2450, 2030], ["20260316", 2120, 119126, 2040, 2320, 1991], ["20260317", 2250, 60325, 2250, 2375, 2125], ["20260318", 2065, 105023, 2315, 2315, 2045], ["20260319", 2055, 71011, 2050, 2180, 2010], ["20260320", 2255, 363509, 2030, 2645, 2020], ["20260323", 2125, 53681, 2125, 2245, 2070], ["20260324", 1994, 207543, 2240, 2350, 1951], ["20260325", 1996, 536876, 2050, 2150, 1820], ["20260326", 1900, 183095, 2005, 2110, 1896], ["20260327", 1726, 210799, 1905, 1994, 1684], ["20260330", 1676, 83472, 1726, 1777, 1644], ["20260331", 1534, 198346, 1677, 1724, 1520], ["20260401", 1653, 188479, 1549, 1700, 1540], ["20260402", 1571, 146253, 1640, 1652, 1540], ["20260403", 1570, 120668, 1540, 1665, 1533], ["20260406", 1500, 196297, 1570, 1630, 1500], ["20260407", 1495, 104493, 1550, 1559, 1450], ["20260408", 1545, 101766, 1495, 1567, 1451], ["20260409", 1458, 62834, 1544, 1620, 1458], ["20260410", 1560, 547793, 1459, 1861, 1459], ["20260413", 1623, 141133, 1560, 1677, 1500], ["20260414", 1595, 111871, 1624, 1685, 1585], ["20260415", 1597, 96988, 1629, 1667, 1573], ["20260416", 1619, 58646, 1597, 1648, 1585], ["20260417", 1667, 114007, 1607, 1750, 1581], ["20260420", 1734, 99313, 1739, 1797, 1672], ["20260421", 1615, 141537, 1786, 1786, 1606], ["20260422", 1605, 79386, 1649, 1670, 1582], ["20260423", 1638, 69105, 1643, 1651, 1590], ["20260424", 1643, 39272, 1670, 1670, 1596], ["20260427", 1701, 177633, 1643, 1829, 1643], ["20260428", 1631, 86682, 1735, 1735, 1610], ["20260429", 1608, 85929, 1650, 1650, 1580], ["20260430", 1446, 273403, 1640, 1640, 1446], ["20260504", 1410, 243133, 1447, 1510, 1354], ["20260506", 1411, 116282, 1433, 1441, 1350], ["20260507", 1474, 211099, 1411, 1600, 1405], ["20260508", 1582, 702441, 1425, 1690, 1425], ["20260511", 1604, 531605, 1582, 1912, 1582], ["20260512", 1490, 175485, 1679, 1679, 1430], ["20260513", 1733, 380700, 1490, 1840, 1453], ["20260514", 1583, 243074, 1755, 1800, 1570], ["20260515", 1501, 120295, 1583, 1596, 1501], ["20260518", 1584, 176124, 1501, 1709, 1457], ["20260519", 1650, 90853, 1585, 1729, 1545], ["20260520", 1543, 54366, 1650, 1740, 1523], ["20260521", 1550, 48476, 1605, 1645, 1550], ["20260522", 1726, 111978, 1590, 1740, 1543], ["20260526", 2015, 436919, 1762, 2240, 1762], ["20260527", 2020, 218121, 2230, 2300, 1802], ["20260528", 2230, 242341, 2020, 2400, 1910], ["20260529", 2230, 269768, 2185, 2275, 1930], ["20260601", 1984, 112487, 2230, 2230, 1950], ["20260602", 2095, 204704, 2065, 2195, 1805], ["20260604", 2560, 390745, 2155, 2590, 2155], ["20260605", 2460, 311642, 2560, 2650, 2300], ["20260608", 2380, 77519, 2320, 2450, 2195], ["20260609", 2340, 97012, 2395, 2490, 2175], ["20260610", 2255, 53954, 2245, 2360, 2150], ["20260611", 2455, 142047, 2250, 2500, 2130], ["20260612", 2085, 227282, 2455, 2595, 2040], ["20260615", 1897, 103671, 2085, 2290, 1868], ["20260616", 1901, 48697, 1999, 1999, 1850], ["20260617", 1888, 31791, 1885, 1900, 1800], ["20260618", 1711, 149517, 1888, 2055, 1650], ["20260619", 1767, 122175, 1780, 1890, 1711], ["20260622", 1940, 105341, 1839, 1985, 1750], ["20260623", 1795, 63347, 1998, 2050, 1750], ["20260624", 2185, 104646, 1780, 2200, 1751], ["20260625", 2160, 79321, 2330, 2330, 2030], ["20260626", 2045, 60630, 2135, 2285, 1950], ["20260629", 2035, 42969, 2045, 2175, 1970], ["20260630", 2025, 57751, 2035, 2215, 1957], ["20260701", 2000, 24425, 2020, 2075, 1964], ["20260702", 1817, 32733, 2045, 2045, 1817], ["20260703", 1838, 78994, 1822, 1990, 1735], ["20260706", 1790, 46118, 1905, 1905, 1745], ["20260707", 1788, 28933, 1788, 1809, 1737], ["20260708", 1827, 22945, 1788, 1833, 1681], ["20260709", 1771, 14977, 1814, 1814, 1700], ["20260710", 1936, 82028, 1771, 1936, 1733], ["20260713", 2220, 322812, 2020, 2265, 1991], ["20260714", 2115, 112741, 2220, 2235, 2000], ["20260715", 2135, 215135, 2055, 2335, 1954], ["20260716", 2760, 2040758, 2090, 2760, 2040], ["20260720", 1959, 1205409, 2660, 2725, 1959], ["20260721", 1750, 280665, 1930, 1933, 1702], ["20260722", 1762, 84275, 1750, 1875, 1717], ["20260723", 1641, 179242, 1763, 1851, 1604], ["20260724", 1558, 103669, 1670, 1670, 1504], ["20260727", 1558, 91377, 1558, 1641, 1490], ["20260728", 1505, 31730, 1558, 1558, 1477], ["20260729", 1415, 146268, 1515, 1610, 1317], ["20260730", 1422, 66735, 1384, 1456, 1373], ["20260731", 1848, 321972, 1516, 1848, 1429], ["20260803", 2040, 507312, 2010, 2130, 1800], ["20260804", 2055, 356935, 2040, 2075, 1837], ["20260805", 2100, 973411, 2080, 2150, 1750], ["20260806", 1911, 307201, 2100, 2100, 1911], ["20260807", 1858, 192848, 1911, 1935, 1750], ["20260810", 1817, 84581, 1860, 1921, 1769], ["20260811", 1801, 65084, 1810, 1818, 1778], ["20260812", 1773, 34664, 1801, 1820, 1750], ["20260813", 1730, 46358, 1773, 1774, 1700], ["20260814", 1727, 40190, 1795, 1795, 1700], ["20260818", 1763, 333417, 1728, 2085, 1728], ["20260819", 1800, 61071, 1747, 1852, 1685], ["20260820", 1769, 76144, 1800, 1800, 1720], ["20260821", 1677, 77863, 1754, 1754, 1630], ["20260824", 1616, 112848, 1677, 1677, 1600], ["20260825", 1614, 24521, 1616, 1642, 1590], ["20260826", 1590, 36209, 1615, 1618, 1570], ["20260827", 1600, 47867, 1590, 1650, 1589], ["20260828", 1660, 52748, 1640, 1741, 1608], ["20260831", 1718, 46561, 1710, 1730, 1616], ["20260901", 1804, 57168, 1784, 1845, 1700], ["20260902", 1759, 58910, 1804, 1896, 1741], ["20260903", 1837, 58254, 1759, 1850, 1680], ["20260904", 1835, 26389, 1819, 1850, 1753], ["20260907", 1849, 50333, 1816, 1870, 1751], ["20260908", 1977, 72355, 1849, 1978, 1794], ["20260909", 1974, 158046, 1947, 1976, 1881], ["20260910", 1973, 54125, 1900, 1974, 1887], ["20260911", 2075, 336983, 1943, 2075, 1903], ["20260914", 1833, 130478, 1990, 1990, 1801], ["20260915", 1789, 24928, 1800, 1820, 1752], ["20260916", 1950, 75022, 1858, 1950, 1766], ["20260917", 1831, 62054, 1880, 1949, 1831], ["20260918", 1806, 30396, 1831, 1847, 1802], ["20260921", 1800, 24364, 1840, 1840, 1790], ["20260922", 1795, 46525, 1800, 1827, 1710], ["20260923", 1780, 104857, 1775, 1824, 1717], ["20260928", 1915, 109068, 1830, 1929, 1760], ["20260929", 1922, 38296, 1892, 1931, 1890], ["20260930", 1609, 784863, 1921, 1921, 1585], ["20261001", 1639, 66912, 1610, 1651, 1560], ["20261002", 1631, 47979, 1644, 1662, 1618], ["20261006", 1526, 306415, 1660, 1668, 1503], ["20261007", 1458, 135568, 1550, 1559, 1437], ["20261008", 1520, 104149, 1447, 1520, 1423], ["20261012", 1469, 44626, 1520, 1600, 1460], ["20261013", 1421, 14952, 1469, 1469, 1403], ["20261014", 1450, 17429, 1421, 1540, 1421], ["20261015", 1379, 26969, 1450, 1450, 1364]], "breaks": [{"date": "20241004", "prev_date": "20241002", "price_ratio": 9.5794, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "10/1"}], "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/071950.json", "page_url": "https://aikstockdata.com/s/071950", "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"}