{"schema_version": "1.0", "@type": "Dataset", "code": "222420", "name_ko": "쎄노텍", "name": "쎄노텍(222420) 일별 시세(종가·거래량·시가·고가·저가) 1660일", "as_of": "20261015", "period": {"from": "20200102", "to": "20261015"}, "count": 1660, "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", 2075, 183044, 2015, 2075, 2010], ["20200103", 2070, 144080, 2075, 2090, 2040], ["20200106", 1990, 189004, 2030, 2040, 1965], ["20200107", 1995, 84489, 1975, 2025, 1975], ["20200108", 1920, 384143, 2005, 2005, 1880], ["20200109", 1990, 98819, 1930, 1990, 1930], ["20200110", 2020, 181308, 2010, 2040, 1990], ["20200113", 2045, 133899, 2030, 2070, 2020], ["20200114", 2050, 138342, 2040, 2070, 2040], ["20200115", 2065, 91567, 2030, 2065, 2030], ["20200116", 2045, 184192, 2065, 2080, 2015], ["20200117", 2055, 105272, 2050, 2070, 2020], ["20200120", 2025, 88050, 2065, 2070, 2020], ["20200121", 2010, 94464, 2005, 2030, 1995], ["20200122", 2005, 154831, 1955, 2020, 1955], ["20200123", 2010, 88351, 2000, 2015, 1990], ["20200128", 1955, 187173, 1925, 1995, 1925], ["20200129", 1980, 104111, 1955, 1995, 1945], ["20200130", 1920, 269635, 1955, 2000, 1895], ["20200131", 1860, 289730, 1910, 1930, 1820], ["20200203", 1830, 278220, 1800, 1850, 1760], ["20200204", 1880, 124294, 1860, 1900, 1820], ["20200205", 1915, 69411, 1910, 1920, 1885], ["20200206", 1940, 98586, 1915, 1960, 1915], ["20200207", 1925, 69828, 1940, 1960, 1910], ["20200210", 1920, 59512, 1905, 1930, 1875], ["20200211", 1950, 126480, 1910, 1950, 1910], ["20200212", 1975, 110413, 1960, 1985, 1930], ["20200213", 1960, 151006, 1940, 1995, 1940], ["20200214", 1950, 83594, 1955, 1980, 1930], ["20200217", 1925, 99993, 1950, 1950, 1915], ["20200218", 1905, 94374, 1910, 1935, 1890], ["20200219", 1890, 143354, 1925, 1925, 1850], ["20200220", 1870, 162423, 1875, 1900, 1835], ["20200221", 1825, 162429, 1850, 1865, 1805], ["20200224", 1720, 362252, 1765, 1785, 1695], ["20200225", 1770, 167963, 1700, 1770, 1670], ["20200226", 1740, 111567, 1745, 1750, 1700], ["20200227", 1690, 121985, 1740, 1760, 1690], ["20200228", 1595, 198676, 1680, 1690, 1580], ["20200302", 1645, 133237, 1560, 1655, 1555], ["20200303", 1660, 104430, 1645, 1725, 1645], ["20200304", 1720, 62647, 1650, 1720, 1650], ["20200305", 1745, 83036, 1730, 1770, 1720], ["20200306", 1730, 83277, 1715, 1755, 1685], ["20200309", 1630, 82042, 1685, 1700, 1600], ["20200310", 1590, 99076, 1595, 1595, 1510], ["20200311", 1525, 173429, 1610, 1610, 1460], ["20200312", 1365, 276964, 1500, 1500, 1320], ["20200313", 1170, 837660, 1100, 1220, 985], ["20200316", 1010, 518758, 1180, 1225, 1010], ["20200317", 997, 312182, 885, 1020, 885], ["20200318", 970, 282859, 997, 1045, 970], ["20200319", 819, 343608, 950, 975, 800], ["20200320", 863, 283738, 820, 884, 802], ["20200323", 797, 137375, 785, 859, 785], ["20200324", 830, 169391, 800, 830, 800], ["20200325", 895, 212984, 850, 913, 846], ["20200326", 999, 251389, 900, 1035, 894], ["20200327", 1010, 287378, 1035, 1065, 1000], ["20200330", 1040, 210048, 970, 1055, 949], ["20200331", 1110, 363491, 1070, 1145, 1045], ["20200401", 1110, 162179, 1105, 1145, 1070], ["20200402", 1115, 105887, 1125, 1130, 1065], ["20200403", 1120, 125929, 1130, 1170, 1100], ["20200406", 1160, 129748, 1120, 1160, 1115], ["20200407", 1240, 177044, 1185, 1240, 1155], ["20200408", 1320, 277260, 1265, 1335, 1210], ["20200409", 1415, 245851, 1320, 1415, 1315], ["20200410", 1390, 183480, 1415, 1440, 1325], ["20200413", 1310, 94688, 1400, 1400, 1310], ["20200414", 1380, 155226, 1310, 1380, 1310], ["20200416", 1365, 174898, 1380, 1380, 1255], ["20200417", 1415, 243727, 1390, 1420, 1365], ["20200420", 1430, 329304, 1430, 1460, 1400], ["20200421", 1400, 268221, 1415, 1445, 1305], ["20200422", 1400, 102311, 1395, 1410, 1350], ["20200423", 1440, 205515, 1415, 1445, 1395], ["20200424", 1385, 109532, 1450, 1450, 1360], ["20200427", 1405, 93709, 1380, 1420, 1370], ["20200428", 1410, 72457, 1400, 1425, 1370], ["20200429", 1390, 64146, 1385, 1415, 1370], ["20200504", 1620, 4503959, 1400, 1650, 1375], ["20200506", 1670, 3060915, 1700, 1755, 1590], ["20200507", 1675, 362331, 1700, 1705, 1645], ["20200508", 1645, 416409, 1695, 1695, 1620], ["20200511", 1600, 186025, 1645, 1645, 1580], ["20200512", 1625, 3010512, 1605, 1760, 1605], ["20200513", 1605, 477643, 1595, 1635, 1565], ["20200514", 1600, 269272, 1580, 1665, 1580], ["20200515", 1625, 302629, 1630, 1655, 1585], ["20200518", 1650, 1094676, 1660, 1720, 1640], ["20200519", 1655, 466737, 1670, 1700, 1605], ["20200520", 1645, 165658, 1665, 1670, 1630], ["20200521", 1665, 252452, 1670, 1690, 1645], ["20200522", 1750, 9731404, 1700, 1935, 1650], ["20200525", 1920, 12419871, 2095, 2155, 1905], ["20200526", 1940, 2127887, 1990, 1995, 1880], ["20200527", 2075, 16430048, 1940, 2230, 1890], ["20200528", 2010, 3958181, 2035, 2095, 1985], ["20200529", 2300, 42821277, 2105, 2530, 2080], ["20200601", 2090, 2271464, 2130, 2130, 2060], ["20200602", 2095, 1041867, 2090, 2095, 2065], ["20200603", 2055, 834416, 2065, 2070, 2050], ["20200604", 2220, 29621343, 2055, 2475, 1995], ["20200605", 2220, 7193107, 2190, 2365, 2155], ["20200608", 2150, 1710509, 2220, 2220, 2120], ["20200609", 2060, 2064262, 2160, 2160, 2025], ["20200610", 2030, 881607, 2060, 2060, 1980], ["20200611", 1970, 854983, 2025, 2025, 1950], ["20200612", 1890, 893706, 1835, 1905, 1785], ["20200615", 1670, 902328, 1850, 1875, 1660], ["20200616", 1770, 945784, 1675, 1855, 1670], ["20200617", 1810, 1404742, 1730, 1875, 1705], ["20200618", 1835, 2179931, 1825, 1930, 1770], ["20200619", 1820, 1400148, 1835, 1905, 1785], ["20200622", 1760, 468925, 1825, 1830, 1740], ["20200623", 1945, 39954528, 1805, 2285, 1805], ["20200624", 1920, 2362886, 1900, 1925, 1850], ["20200625", 2125, 35361723, 2000, 2320, 1985], ["20200626", 2500, 57603494, 2130, 2700, 2125], ["20200629", 2845, 51881250, 2540, 3045, 2540], ["20200630", 2700, 22514427, 3000, 3170, 2645], ["20200701", 2705, 4892412, 2665, 2705, 2580], ["20200702", 2570, 3094318, 2645, 2680, 2570], ["20200703", 2610, 3329233, 2580, 2655, 2575], ["20200706", 2635, 1924998, 2590, 2635, 2530], ["20200707", 2635, 4028708, 2610, 2660, 2560], ["20200708", 2595, 1695873, 2635, 2650, 2570], ["20200709", 2530, 1659716, 2590, 2625, 2510], ["20200710", 2540, 3586377, 2530, 2645, 2510], ["20200713", 2565, 1039014, 2560, 2575, 2515], ["20200714", 2445, 12852738, 2660, 2770, 2435], ["20200715", 2550, 2836848, 2520, 2585, 2440], ["20200716", 2570, 1744123, 2520, 2570, 2450], ["20200717", 2560, 4151457, 2680, 2700, 2540], ["20200720", 2405, 1726659, 2565, 2575, 2320], ["20200721", 2340, 1474451, 2435, 2440, 2290], ["20200722", 2290, 1676001, 2325, 2355, 2280], ["20200723", 2550, 15107158, 2590, 2725, 2460], ["20200724", 2690, 22756481, 2545, 2870, 2450], ["20200727", 2505, 6859692, 2735, 2770, 2465], ["20200728", 2350, 2211345, 2500, 2500, 2340], ["20200729", 2375, 4212138, 2345, 2575, 2300], ["20200730", 2335, 844574, 2345, 2410, 2320], ["20200731", 2330, 614250, 2350, 2395, 2320], ["20200803", 2345, 865725, 2340, 2355, 2250], ["20200804", 2350, 661116, 2345, 2390, 2325], ["20200805", 2410, 1351351, 2350, 2430, 2335], ["20200806", 2400, 1128725, 2410, 2480, 2370], ["20200807", 2415, 1523184, 2430, 2485, 2400], ["20200810", 2400, 676294, 2430, 2455, 2385], ["20200811", 2435, 1065565, 2425, 2475, 2390], ["20200812", 2320, 695083, 2400, 2415, 2290], ["20200813", 2360, 509351, 2320, 2380, 2305], ["20200814", 2265, 594486, 2375, 2375, 2260], ["20200818", 2105, 540899, 2260, 2325, 2050], ["20200819", 2165, 361153, 2085, 2190, 2085], ["20200820", 2025, 666007, 2165, 2210, 2000], ["20200821", 2025, 447558, 2055, 2090, 1975], ["20200824", 2040, 386070, 2000, 2065, 1925], ["20200825", 2095, 431555, 2120, 2130, 2075], ["20200826", 2090, 385945, 2140, 2140, 2025], ["20200827", 2010, 409523, 2090, 2090, 2005], ["20200828", 2080, 408120, 2035, 2110, 1995], ["20200831", 2060, 253029, 2095, 2105, 2040], ["20200901", 2115, 890465, 2060, 2210, 2060], ["20200902", 2105, 237251, 2095, 2140, 2085], ["20200903", 2155, 323289, 2140, 2180, 2100], ["20200904", 2110, 258882, 2020, 2115, 2020], ["20200907", 2150, 294977, 2110, 2185, 2080], ["20200908", 2185, 1767004, 2150, 2350, 2135], ["20200909", 2185, 510570, 2235, 2245, 2170], ["20200910", 2200, 287643, 2175, 2250, 2170], ["20200911", 2180, 256393, 2245, 2245, 2130], ["20200914", 2285, 587757, 2175, 2300, 2170], ["20200915", 2290, 780658, 2290, 2325, 2220], ["20200916", 2245, 352392, 2300, 2310, 2220], ["20200917", 2190, 358869, 2270, 2270, 2160], ["20200918", 2180, 221904, 2170, 2235, 2140], ["20200921", 2115, 222528, 2205, 2205, 2095], ["20200922", 2050, 287792, 2080, 2125, 2030], ["20200923", 2010, 309396, 2100, 2140, 1960], ["20200924", 1930, 218461, 2005, 2005, 1925], ["20200925", 1930, 179719, 1975, 1975, 1875], ["20200928", 2035, 138851, 1950, 2040, 1950], ["20200929", 2065, 92235, 2040, 2090, 2035], ["20201005", 2170, 691232, 2080, 2215, 2045], ["20201006", 2140, 357550, 2150, 2230, 2115], ["20201007", 2120, 107227, 2145, 2165, 2105], ["20201008", 2155, 185340, 2125, 2175, 2125], ["20201012", 2155, 146314, 2205, 2205, 2115], ["20201013", 2170, 164073, 2190, 2190, 2140], ["20201014", 2130, 578841, 2195, 2225, 2120], ["20201015", 2055, 265790, 2120, 2185, 2020], ["20201016", 2015, 245368, 2055, 2095, 1990], ["20201019", 2060, 881081, 2195, 2200, 2025], ["20201020", 1990, 332823, 2030, 2030, 1970], ["20201021", 2035, 138180, 1995, 2055, 1995], ["20201022", 1990, 111320, 2005, 2045, 1980], ["20201023", 1985, 141001, 1990, 2015, 1975], ["20201026", 1910, 166836, 1985, 1985, 1905], ["20201027", 1925, 367546, 1880, 2025, 1870], ["20201028", 1975, 115692, 1925, 1980, 1925], ["20201029", 1925, 190382, 1900, 1970, 1900], ["20201030", 1900, 113341, 1940, 1945, 1900], ["20201102", 1920, 88918, 1915, 1925, 1850], ["20201103", 1960, 122342, 1920, 1980, 1910], ["20201104", 2045, 2901054, 1945, 2180, 1925], ["20201105", 1940, 698011, 1970, 1970, 1880], ["20201106", 1920, 232326, 1930, 1935, 1895], ["20201109", 1930, 242440, 1920, 1945, 1915], ["20201110", 1925, 156441, 1930, 1940, 1900], ["20201111", 1905, 152241, 1935, 1935, 1890], ["20201112", 1935, 217967, 1910, 1950, 1910], ["20201113", 1915, 184893, 1945, 1945, 1890], ["20201116", 1890, 212928, 1915, 1925, 1880], ["20201117", 1890, 157080, 1890, 1905, 1865], ["20201118", 1920, 267259, 1885, 1925, 1870], ["20201119", 1905, 76015, 1920, 1925, 1880], ["20201120", 1925, 114285, 1910, 1925, 1900], ["20201123", 1920, 195130, 1905, 1935, 1900], ["20201124", 2065, 1892611, 1925, 2110, 1920], ["20201125", 2070, 838041, 2040, 2115, 2000], ["20201126", 1990, 328915, 2080, 2080, 1985], ["20201127", 2035, 201347, 2005, 2035, 1995], ["20201130", 2040, 315760, 2020, 2075, 2005], ["20201201", 2040, 442937, 2075, 2075, 2000], ["20201202", 2050, 220759, 2050, 2060, 2005], ["20201203", 2025, 256942, 2055, 2060, 2010], ["20201204", 2020, 261282, 2005, 2050, 1985], ["20201207", 2015, 282069, 2010, 2025, 1960], ["20201208", 2015, 294752, 1990, 2055, 1990], ["20201209", 2065, 529850, 2015, 2095, 2010], ["20201210", 2120, 851875, 2065, 2120, 2020], ["20201211", 2065, 896446, 2155, 2160, 2040], ["20201214", 2020, 369200, 2060, 2065, 2010], ["20201215", 2015, 92320, 2020, 2040, 2010], ["20201216", 2020, 139063, 2005, 2050, 2000], ["20201217", 2005, 156820, 2025, 2045, 1990], ["20201218", 2005, 191155, 2020, 2020, 1975], ["20201221", 2000, 198460, 2010, 2035, 1975], ["20201222", 1945, 249523, 2000, 2000, 1940], ["20201223", 1915, 243524, 1945, 1965, 1895], ["20201224", 1995, 923042, 1915, 2070, 1915], ["20201228", 1915, 303050, 2005, 2005, 1885], ["20201229", 2030, 567959, 1915, 2050, 1915], ["20201230", 2165, 5030816, 2160, 2300, 2130], ["20210104", 2240, 1393093, 2200, 2260, 2180], ["20210105", 2175, 707267, 2250, 2250, 2150], ["20210106", 2175, 454712, 2175, 2220, 2155], ["20210107", 2205, 794984, 2175, 2230, 2175], ["20210108", 2140, 513250, 2225, 2240, 2135], ["20210111", 2080, 572566, 2140, 2155, 2040], ["20210112", 2255, 2509072, 2050, 2300, 2050], ["20210113", 2205, 703190, 2265, 2270, 2190], ["20210114", 2180, 466315, 2200, 2235, 2160], ["20210115", 2215, 937483, 2180, 2215, 2140], ["20210118", 2125, 1369083, 2345, 2350, 2120], ["20210119", 2250, 1101595, 2170, 2275, 2140], ["20210120", 2275, 1066175, 2235, 2315, 2205], ["20210121", 2215, 894777, 2320, 2330, 2185], ["20210122", 2240, 844312, 2220, 2295, 2185], ["20210125", 2280, 777137, 2295, 2340, 2250], ["20210126", 2230, 427351, 2280, 2315, 2210], ["20210127", 2185, 399203, 2215, 2250, 2175], ["20210128", 2090, 373504, 2120, 2155, 2075], ["20210129", 2010, 434145, 2090, 2140, 1935], ["20210201", 2020, 183706, 1965, 2045, 1950], ["20210202", 2050, 243090, 2005, 2100, 2000], ["20210203", 2100, 214633, 2060, 2105, 2050], ["20210204", 2075, 140571, 2110, 2110, 2060], ["20210205", 2060, 250535, 2075, 2150, 2025], ["20210208", 2040, 226558, 2060, 2060, 2005], ["20210209", 2035, 139750, 2040, 2065, 2020], ["20210210", 2020, 137521, 2050, 2050, 1995], ["20210215", 2025, 276949, 2020, 2030, 1940], ["20210216", 2100, 725720, 2035, 2170, 1995], ["20210217", 2065, 551483, 2160, 2165, 2055], ["20210218", 2065, 400058, 2065, 2125, 2040], ["20210219", 2175, 15507603, 2110, 2465, 2070], ["20210222", 2085, 2228212, 2150, 2215, 2070], ["20210223", 2020, 785896, 2065, 2075, 2000], ["20210224", 2050, 3067433, 2010, 2190, 2000], ["20210225", 2665, 48707201, 2365, 2665, 2220], ["20210226", 2600, 37648104, 2800, 2895, 2485], ["20210302", 2525, 9012119, 2565, 2640, 2460], ["20210303", 2450, 5223697, 2535, 2570, 2400], ["20210304", 2450, 6396938, 2465, 2555, 2400], ["20210305", 2520, 21842212, 2540, 2725, 2445], ["20210308", 2460, 6001501, 2540, 2560, 2425], ["20210309", 2280, 2176604, 2450, 2460, 2250], ["20210310", 2175, 1291731, 2280, 2315, 2175], ["20210311", 2185, 830467, 2195, 2230, 2150], ["20210312", 2215, 677945, 2210, 2245, 2190], ["20210315", 2320, 3171623, 2265, 2360, 2235], ["20210316", 2255, 872518, 2320, 2320, 2240], ["20210317", 2270, 1413353, 2275, 2315, 2180], ["20210318", 2220, 717687, 2270, 2290, 2215], ["20210319", 2245, 1135055, 2210, 2310, 2205], ["20210322", 2205, 651264, 2230, 2275, 2205], ["20210323", 2350, 4678897, 2230, 2390, 2220], ["20210324", 2260, 1039481, 2300, 2325, 2250], ["20210325", 2230, 649529, 2280, 2315, 2230], ["20210326", 2210, 540515, 2260, 2265, 2200], ["20210329", 2235, 530264, 2255, 2270, 2215], ["20210330", 2220, 470152, 2230, 2240, 2205], ["20210331", 2250, 523893, 2220, 2260, 2215], ["20210401", 2210, 571665, 2280, 2280, 2200], ["20210402", 2120, 862862, 2185, 2200, 2120], ["20210405", 2120, 369353, 2125, 2145, 2110], ["20210406", 2080, 426347, 2120, 2130, 2075], ["20210407", 2145, 363245, 2090, 2150, 2080], ["20210408", 2170, 458478, 2165, 2180, 2150], ["20210409", 2230, 1186688, 2175, 2260, 2145], ["20210412", 2210, 551565, 2235, 2270, 2195], ["20210413", 2220, 593836, 2185, 2230, 2185], ["20210414", 2215, 328593, 2205, 2220, 2170], ["20210415", 2160, 476265, 2220, 2225, 2135], ["20210416", 2245, 587171, 2185, 2245, 2150], ["20210419", 2220, 432552, 2255, 2255, 2180], ["20210420", 2230, 254658, 2225, 2245, 2210], ["20210421", 2170, 352242, 2230, 2240, 2170], ["20210422", 2200, 333235, 2170, 2220, 2170], ["20210423", 2195, 274683, 2200, 2205, 2170], ["20210426", 2160, 352348, 2195, 2210, 2160], ["20210427", 2150, 210770, 2160, 2175, 2140], ["20210428", 2090, 416944, 2150, 2150, 2080], ["20210429", 2050, 369413, 2105, 2125, 2040], ["20210430", 2065, 183241, 2070, 2070, 2035], ["20210503", 2050, 249671, 2095, 2105, 2050], ["20210504", 2005, 349543, 2050, 2065, 1970], ["20210506", 2075, 198440, 2000, 2090, 1975], ["20210507", 2100, 139790, 2080, 2100, 2055], ["20210510", 2110, 184462, 2100, 2135, 2085], ["20210511", 2110, 160455, 2095, 2115, 2075], ["20210512", 2120, 448734, 2105, 2155, 2090], ["20210513", 2065, 212702, 2095, 2115, 2065], ["20210514", 2100, 208928, 2070, 2115, 2070], ["20210517", 2050, 287491, 2100, 2105, 2000], ["20210518", 2030, 170936, 2050, 2075, 1995], ["20210520", 2035, 135355, 2030, 2045, 2010], ["20210521", 2050, 251919, 2055, 2055, 2000], ["20210524", 2025, 195858, 2040, 2055, 1995], ["20210525", 2065, 182394, 2045, 2110, 2045], ["20210526", 2045, 121443, 2065, 2070, 2030], ["20210527", 2040, 174247, 2045, 2080, 2025], ["20210528", 2065, 155357, 2060, 2080, 2035], ["20210531", 2080, 91629, 2065, 2080, 2040], ["20210601", 2055, 221037, 2080, 2085, 2040], ["20210602", 2095, 184663, 2080, 2100, 2045], ["20210603", 2140, 399862, 2095, 2140, 2095], ["20210604", 2150, 278894, 2140, 2160, 2105], ["20210607", 2145, 250586, 2165, 2175, 2120], ["20210608", 2140, 252133, 2145, 2160, 2095], ["20210609", 2245, 1710231, 2190, 2255, 2190], ["20210610", 2210, 632801, 2245, 2250, 2200], ["20210611", 2170, 1213225, 2220, 2300, 2160], ["20210614", 2240, 601498, 2185, 2255, 2185], ["20210615", 2240, 357108, 2245, 2260, 2215], ["20210616", 2200, 1497255, 2275, 2345, 2180], ["20210617", 2255, 691011, 2195, 2270, 2170], ["20210618", 2220, 585896, 2255, 2260, 2170], ["20210621", 2200, 497709, 2210, 2260, 2180], ["20210622", 2245, 483360, 2205, 2255, 2205], ["20210623", 2235, 900667, 2250, 2300, 2225], ["20210624", 2195, 341071, 2230, 2230, 2180], ["20210625", 2205, 157521, 2195, 2220, 2180], ["20210628", 2200, 248357, 2215, 2240, 2190], ["20210629", 2200, 256066, 2205, 2220, 2175], ["20210630", 2195, 189661, 2205, 2220, 2175], ["20210701", 2290, 1444695, 2195, 2300, 2195], ["20210702", 2245, 458609, 2295, 2295, 2225], ["20210705", 2255, 286268, 2245, 2260, 2220], ["20210706", 2240, 270103, 2255, 2270, 2225], ["20210707", 2200, 226889, 2240, 2240, 2200], ["20210708", 2125, 410695, 2200, 2215, 2120], ["20210709", 2135, 341876, 2115, 2140, 2095], ["20210712", 2200, 424223, 2125, 2250, 2120], ["20210713", 2230, 273038, 2200, 2265, 2200], ["20210714", 2240, 206210, 2230, 2250, 2215], ["20210715", 2240, 191272, 2240, 2255, 2225], ["20210716", 2230, 327386, 2240, 2250, 2195], ["20210719", 2260, 755487, 2230, 2295, 2210], ["20210720", 2195, 645281, 2120, 2225, 2105], ["20210721", 2140, 215834, 2195, 2200, 2140], ["20210722", 2135, 201127, 2140, 2175, 2135], ["20210723", 2150, 114487, 2140, 2160, 2135], ["20210726", 2220, 1094081, 2155, 2280, 2140], ["20210727", 2240, 448225, 2215, 2265, 2185], ["20210728", 2225, 911710, 2235, 2315, 2195], ["20210729", 2255, 335230, 2225, 2265, 2200], ["20210730", 2170, 520250, 2270, 2285, 2165], ["20210802", 2140, 220680, 2170, 2185, 2135], ["20210803", 2125, 225625, 2145, 2155, 2110], ["20210804", 2135, 98632, 2115, 2150, 2105], ["20210805", 2140, 101683, 2150, 2150, 2125], ["20210806", 2145, 122281, 2165, 2165, 2130], ["20210809", 2145, 146702, 2155, 2155, 2125], ["20210810", 2110, 218346, 2155, 2155, 2105], ["20210811", 2105, 165324, 2120, 2130, 2095], ["20210812", 2080, 177915, 2105, 2105, 2070], ["20210813", 2005, 332418, 2070, 2100, 1900], ["20210817", 1915, 306749, 2005, 2005, 1905], ["20210818", 1940, 119715, 1915, 1970, 1910], ["20210819", 1880, 264394, 1940, 1955, 1865], ["20210820", 1825, 342134, 1880, 1900, 1780], ["20210823", 1860, 70447, 1855, 1865, 1780], ["20210824", 1960, 266833, 1880, 2015, 1880], ["20210825", 1960, 106684, 1960, 1995, 1925], ["20210826", 1970, 107664, 1970, 1985, 1920], ["20210827", 1975, 103513, 1940, 2020, 1935], ["20210830", 1995, 81451, 1975, 2005, 1965], ["20210831", 1995, 100184, 1995, 2000, 1965], ["20210901", 2045, 140486, 1995, 2065, 1985], ["20210902", 2060, 94225, 2045, 2075, 2015], ["20210903", 2195, 1195450, 2055, 2210, 2055], ["20210906", 2175, 1494068, 2240, 2260, 2145], ["20210907", 2245, 1208050, 2190, 2260, 2125], ["20210908", 2420, 4164672, 2260, 2445, 2215], ["20210909", 2320, 1999177, 2345, 2450, 2305], ["20210910", 2285, 1132287, 2370, 2370, 2200], ["20210913", 2210, 576980, 2285, 2305, 2190], ["20210914", 2355, 1347704, 2215, 2355, 2215], ["20210915", 2225, 3516200, 2320, 2480, 2225], ["20210916", 2285, 1045270, 2265, 2340, 2225], ["20210917", 2180, 817383, 2245, 2255, 2155], ["20210923", 2180, 544323, 2220, 2265, 2165], ["20210924", 2115, 656640, 2180, 2195, 2080], ["20210927", 2035, 320922, 2130, 2130, 2000], ["20210928", 2010, 331710, 2030, 2100, 1980], ["20210929", 1990, 336339, 1990, 2035, 1945], ["20210930", 1975, 254938, 1990, 2000, 1950], ["20211001", 1920, 743081, 1970, 2030, 1870], ["20211005", 1950, 521964, 1935, 2030, 1890], ["20211006", 1850, 417324, 1955, 2000, 1840], ["20211007", 1935, 231936, 1840, 1950, 1840], ["20211008", 1940, 154591, 1960, 1985, 1935], ["20211012", 1895, 170809, 1965, 1965, 1885], ["20211013", 1940, 152404, 1900, 1950, 1895], ["20211014", 1985, 174907, 1960, 1995, 1950], ["20211015", 1995, 127603, 2030, 2030, 1965], ["20211018", 1980, 140039, 2040, 2040, 1960], ["20211019", 1985, 125847, 1975, 2010, 1970], ["20211020", 1960, 131814, 1985, 1995, 1950], ["20211021", 1940, 111075, 1970, 1980, 1930], ["20211022", 1930, 109773, 1935, 1955, 1920], ["20211025", 1955, 131362, 1930, 1955, 1905], ["20211026", 1980, 150478, 1965, 1985, 1945], ["20211027", 2020, 343762, 1985, 2040, 1955], ["20211028", 1950, 204533, 2000, 2020, 1950], ["20211029", 1955, 280676, 1960, 2025, 1945], ["20211101", 1930, 120452, 1945, 1955, 1920], ["20211102", 1930, 76037, 1930, 1945, 1930], ["20211103", 2010, 671457, 1945, 2050, 1905], ["20211104", 1945, 393731, 2000, 2015, 1930], ["20211105", 1890, 239473, 1945, 1945, 1890], ["20211108", 1910, 111127, 1890, 1910, 1875], ["20211109", 1905, 78644, 1930, 1935, 1895], ["20211110", 1860, 240345, 1905, 1915, 1850], ["20211111", 1855, 109834, 1865, 1870, 1835], ["20211112", 1850, 153862, 1850, 1870, 1840], ["20211115", 1875, 85284, 1865, 1880, 1860], ["20211116", 1865, 111802, 1870, 1890, 1850], ["20211117", 1810, 303726, 1875, 1880, 1790], ["20211118", 1815, 79051, 1820, 1860, 1780], ["20211119", 1810, 174407, 1835, 1835, 1795], ["20211122", 1790, 181662, 1810, 1810, 1775], ["20211123", 1795, 64172, 1795, 1820, 1770], ["20211124", 1800, 52403, 1785, 1840, 1785], ["20211125", 1795, 65875, 1800, 1815, 1775], ["20211126", 1765, 218205, 1795, 1805, 1745], ["20211129", 1695, 188957, 1720, 1765, 1660], ["20211130", 1600, 253777, 1705, 1715, 1585], ["20211201", 1605, 207044, 1580, 1615, 1540], ["20211202", 1650, 143303, 1605, 1660, 1570], ["20211203", 1665, 103572, 1660, 1690, 1640], ["20211206", 1695, 78578, 1665, 1695, 1650], ["20211207", 1770, 272176, 1710, 1810, 1710], ["20211208", 1785, 107562, 1790, 1810, 1765], ["20211209", 1800, 55761, 1785, 1800, 1770], ["20211210", 1790, 75880, 1800, 1800, 1775], ["20211213", 1795, 62783, 1790, 1800, 1770], ["20211214", 1775, 92404, 1815, 1815, 1770], ["20211215", 1780, 25103, 1775, 1790, 1770], ["20211216", 1750, 186411, 1770, 1790, 1730], ["20211217", 1730, 52820, 1755, 1755, 1725], ["20211220", 1690, 100128, 1725, 1730, 1685], ["20211221", 1675, 66004, 1695, 1695, 1640], ["20211222", 1675, 34878, 1680, 1690, 1640], ["20211223", 1685, 70359, 1680, 1720, 1675], ["20211224", 1705, 37991, 1690, 1725, 1685], ["20211227", 1720, 41660, 1705, 1720, 1690], ["20211228", 1730, 35813, 1720, 1750, 1700], ["20211229", 1740, 38646, 1730, 1740, 1710], ["20211230", 1750, 63086, 1740, 1770, 1720], ["20220103", 1735, 75282, 1750, 1750, 1700], ["20220104", 1725, 48453, 1725, 1735, 1710], ["20220105", 1755, 74914, 1710, 1760, 1710], ["20220106", 1770, 84515, 1735, 1780, 1735], ["20220107", 1780, 65929, 1795, 1795, 1760], ["20220110", 1775, 65784, 1785, 1790, 1765], ["20220111", 1720, 67206, 1775, 1775, 1720], ["20220112", 1750, 62750, 1715, 1750, 1700], ["20220113", 1805, 224791, 1775, 1850, 1740], ["20220114", 1810, 74403, 1800, 1835, 1770], ["20220117", 1860, 534714, 1810, 1955, 1790], ["20220118", 1840, 155490, 1860, 1900, 1820], ["20220119", 1715, 311112, 1840, 1840, 1705], ["20220120", 1730, 68964, 1720, 1745, 1700], ["20220121", 1770, 75479, 1735, 1770, 1730], ["20220124", 1710, 95675, 1750, 1765, 1685], ["20220125", 1650, 196601, 1720, 1720, 1585], ["20220126", 1630, 53985, 1665, 1665, 1630], ["20220127", 1575, 63806, 1650, 1650, 1535], ["20220128", 1625, 46350, 1590, 1625, 1555], ["20220203", 1675, 54034, 1655, 1720, 1640], ["20220204", 1680, 27782, 1680, 1690, 1660], ["20220207", 1660, 38570, 1685, 1685, 1660], ["20220208", 1680, 27614, 1670, 1690, 1660], ["20220209", 1715, 53178, 1690, 1730, 1690], ["20220210", 1710, 44479, 1705, 1720, 1690], ["20220211", 1690, 51327, 1710, 1715, 1665], ["20220214", 1635, 74279, 1655, 1670, 1600], ["20220215", 1760, 226994, 1670, 1785, 1630], ["20220216", 1735, 292619, 1830, 1845, 1710], ["20220217", 1740, 161506, 1760, 1830, 1710], ["20220218", 1755, 40748, 1720, 1770, 1720], ["20220221", 1735, 37443, 1765, 1765, 1715], ["20220222", 1705, 106143, 1695, 1715, 1655], ["20220223", 1700, 105182, 1690, 1715, 1685], ["20220224", 1610, 119757, 1710, 1710, 1610], ["20220225", 1640, 75238, 1630, 1670, 1625], ["20220228", 1650, 36659, 1655, 1670, 1630], ["20220302", 1685, 74460, 1640, 1730, 1635], ["20220303", 1740, 60373, 1685, 1740, 1685], ["20220304", 1725, 54198, 1740, 1745, 1705], ["20220307", 1710, 43164, 1740, 1740, 1710], ["20220308", 1695, 73966, 1705, 1705, 1670], ["20220310", 1690, 88107, 1700, 1725, 1665], ["20220311", 1740, 113652, 1690, 1760, 1665], ["20220314", 1770, 221096, 1740, 1800, 1720], ["20220315", 1725, 129511, 1770, 1780, 1690], ["20220316", 1745, 50337, 1730, 1755, 1730], ["20220317", 1765, 65970, 1760, 1775, 1740], ["20220318", 1775, 34595, 1765, 1775, 1745], ["20220321", 1780, 54839, 1775, 1800, 1770], ["20220322", 1790, 55889, 1775, 1800, 1755], ["20220323", 1790, 49994, 1800, 1820, 1775], ["20220324", 1820, 111035, 1790, 1840, 1770], ["20220325", 1840, 111942, 1820, 1850, 1795], ["20220328", 1835, 80172, 1840, 1865, 1815], ["20220329", 1810, 65874, 1840, 1850, 1805], ["20220330", 1815, 92404, 1805, 1820, 1780], ["20220331", 1830, 62799, 1820, 1850, 1810], ["20220401", 1845, 89116, 1830, 1850, 1815], ["20220404", 1850, 124383, 1850, 1860, 1780], ["20220405", 1850, 62871, 1855, 1865, 1825], ["20220406", 1900, 215421, 1850, 1905, 1840], ["20220407", 1865, 169632, 1900, 1900, 1825], ["20220408", 1815, 114122, 1855, 1875, 1800], ["20220411", 1805, 44044, 1810, 1825, 1800], ["20220412", 1810, 57548, 1790, 1815, 1780], ["20220413", 1820, 98986, 1800, 1845, 1785], ["20220414", 1845, 52163, 1835, 1860, 1810], ["20220415", 1830, 46134, 1840, 1840, 1800], ["20220418", 1815, 60249, 1820, 1825, 1760], ["20220419", 1820, 33469, 1800, 1840, 1800], ["20220420", 1950, 701515, 1835, 1960, 1830], ["20220421", 1935, 288246, 1950, 1975, 1920], ["20220422", 1910, 111864, 1935, 1975, 1880], ["20220425", 1860, 118603, 1890, 1895, 1830], ["20220426", 1875, 81694, 1850, 1880, 1840], ["20220427", 1855, 86550, 1855, 1855, 1825], ["20220428", 1870, 81131, 1855, 1895, 1835], ["20220429", 1955, 509374, 1880, 2010, 1850], ["20220502", 1965, 174012, 1955, 1990, 1925], ["20220503", 2000, 314395, 1960, 2050, 1955], ["20220504", 2000, 142173, 2030, 2050, 1975], ["20220506", 1990, 183632, 1990, 2005, 1875], ["20220509", 1900, 135098, 1960, 1990, 1885], ["20220510", 2005, 166223, 1880, 2030, 1830], ["20220511", 2070, 526979, 2045, 2115, 2000], ["20220512", 2000, 366437, 2130, 2130, 1970], ["20220513", 2015, 201458, 1990, 2045, 1975], ["20220516", 2030, 129462, 2035, 2035, 2000], ["20220517", 2185, 1590246, 2035, 2200, 2035], ["20220518", 2160, 590270, 2180, 2190, 2070], ["20220519", 2230, 703241, 2090, 2245, 2080], ["20220520", 2170, 360615, 2230, 2230, 2130], ["20220523", 2110, 304102, 2200, 2245, 2100], ["20220524", 2140, 241578, 2140, 2180, 2060], ["20220525", 2250, 647360, 2145, 2280, 2145], ["20220526", 2400, 1519811, 2265, 2400, 2255], ["20220527", 2345, 642434, 2415, 2415, 2250], ["20220530", 2380, 404878, 2360, 2430, 2355], ["20220531", 2640, 10181519, 2395, 2920, 2380], ["20220602", 2660, 2634128, 2610, 2865, 2600], ["20220603", 2745, 1367933, 2675, 2800, 2615], ["20220607", 2465, 1695399, 2780, 2810, 2440], ["20220608", 2485, 670270, 2500, 2550, 2405], ["20220609", 2420, 541747, 2475, 2480, 2355], ["20220610", 2490, 576980, 2400, 2525, 2345], ["20220613", 2235, 733251, 2430, 2430, 2235], ["20220614", 2170, 803365, 2135, 2265, 2090], ["20220615", 2105, 511813, 2175, 2310, 2050], ["20220616", 2120, 428468, 2185, 2195, 2085], ["20220617", 2100, 279471, 2055, 2100, 1975], ["20220620", 1915, 438043, 2150, 2150, 1900], ["20220621", 2095, 1050262, 1915, 2190, 1915], ["20220622", 2100, 508456, 2110, 2220, 2070], ["20220623", 1940, 422601, 2100, 2140, 1930], ["20220624", 2000, 301716, 1950, 2035, 1930], ["20220627", 2060, 237998, 2030, 2085, 1960], ["20220628", 2070, 194070, 2060, 2125, 2025], ["20220629", 2110, 209401, 2060, 2145, 2020], ["20220630", 2025, 186804, 2165, 2165, 2015], ["20220701", 2025, 201454, 2035, 2120, 1970], ["20220704", 1960, 168081, 2035, 2040, 1925], ["20220705", 2025, 165177, 2030, 2075, 1960], ["20220706", 1960, 203379, 2035, 2040, 1920], ["20220707", 1985, 150687, 1970, 2020, 1950], ["20220708", 2035, 154181, 2005, 2080, 2000], ["20220711", 2060, 127190, 2040, 2065, 2005], ["20220712", 1955, 310419, 2050, 2050, 1940], ["20220713", 2040, 248179, 1960, 2100, 1945], ["20220714", 2025, 118601, 2015, 2050, 1975], ["20220715", 2015, 191903, 2015, 2100, 1975], ["20220718", 2020, 116213, 2020, 2030, 1990], ["20220719", 2090, 247242, 2020, 2090, 1990], ["20220720", 2090, 282675, 2090, 2135, 2065], ["20220721", 2215, 1144389, 2090, 2290, 2080], ["20220722", 2100, 849339, 2220, 2250, 2075], ["20220725", 2025, 636103, 2150, 2220, 2000], ["20220726", 2035, 174228, 2050, 2065, 2005], ["20220727", 2140, 643627, 2035, 2195, 2015], ["20220728", 2085, 338550, 2165, 2165, 2060], ["20220729", 2060, 220798, 2085, 2110, 2040], ["20220801", 2105, 363004, 2070, 2140, 2020], ["20220802", 2100, 2445422, 2235, 2400, 2030], ["20220803", 2085, 694310, 2140, 2160, 2080], ["20220804", 2165, 1268303, 2090, 2200, 2080], ["20220805", 2180, 806689, 2170, 2245, 2160], ["20220808", 2145, 265058, 2175, 2175, 2125], ["20220809", 2185, 600653, 2150, 2225, 2125], ["20220810", 2115, 337195, 2190, 2190, 2110], ["20220811", 2160, 214812, 2125, 2170, 2120], ["20220812", 2230, 678141, 2140, 2260, 2120], ["20220816", 2295, 1511727, 2245, 2330, 2225], ["20220817", 2500, 6880588, 2320, 2650, 2305], ["20220818", 2505, 2013523, 2555, 2600, 2425], ["20220819", 2560, 1849517, 2490, 2690, 2430], ["20220822", 2375, 937037, 2520, 2525, 2375], ["20220823", 2290, 885422, 2275, 2330, 2250], ["20220824", 2480, 719858, 2255, 2480, 2250], ["20220825", 2625, 3438999, 2450, 2780, 2450], ["20220826", 2610, 679209, 2610, 2660, 2590], ["20220829", 2475, 664103, 2465, 2540, 2425], ["20220830", 2415, 865770, 2470, 2500, 2350], ["20220831", 2325, 938721, 2370, 2370, 2320], ["20220901", 2140, 984080, 2315, 2320, 2140], ["20220902", 2085, 517143, 2140, 2195, 2065], ["20220905", 2050, 445094, 2085, 2115, 2000], ["20220906", 2060, 276882, 2035, 2090, 2010], ["20220907", 2025, 309611, 2080, 2080, 1990], ["20220908", 1975, 484840, 2050, 2055, 1960], ["20220913", 1985, 486903, 2000, 2015, 1975], ["20220914", 1935, 514316, 1900, 1950, 1880], ["20220915", 1910, 231136, 1955, 2000, 1900], ["20220916", 1840, 575199, 1910, 1910, 1810], ["20220919", 1770, 488054, 1855, 1855, 1770], ["20220920", 1780, 197874, 1810, 1810, 1770], ["20220921", 1800, 205300, 1775, 1810, 1755], ["20220922", 1755, 234722, 1750, 1795, 1720], ["20220923", 1710, 272813, 1750, 1770, 1685], ["20220926", 1585, 435267, 1680, 1690, 1570], ["20220927", 1640, 246046, 1585, 1655, 1580], ["20220928", 1570, 273737, 1640, 1665, 1535], ["20220929", 1560, 150430, 1585, 1620, 1560], ["20220930", 1560, 210757, 1505, 1580, 1500], ["20221004", 1615, 145799, 1570, 1615, 1570], ["20221005", 1570, 225312, 1635, 1660, 1550], ["20221006", 1630, 117048, 1570, 1640, 1565], ["20221007", 1625, 134539, 1625, 1660, 1590], ["20221011", 1665, 1998075, 1650, 1810, 1610], ["20221012", 1590, 484503, 1705, 1710, 1585], ["20221013", 1640, 6080322, 1595, 1935, 1555], ["20221014", 1660, 798825, 1680, 1690, 1630], ["20221017", 2155, 10389029, 1700, 2155, 1680], ["20221018", 2100, 18664412, 2075, 2420, 1980], ["20221019", 2100, 5319668, 2120, 2200, 2045], ["20221020", 2120, 9383795, 2110, 2300, 2080], ["20221021", 1930, 2051436, 2105, 2105, 1925], ["20221024", 1970, 2002133, 1970, 2055, 1930], ["20221025", 2015, 1134309, 1970, 2020, 1950], ["20221026", 1820, 1732140, 1995, 2005, 1820], ["20221027", 1820, 856276, 1815, 1880, 1810], ["20221028", 1800, 752810, 1825, 1830, 1710], ["20221031", 1825, 727248, 1790, 1830, 1750], ["20221101", 1835, 567113, 1825, 1855, 1805], ["20221102", 1790, 1007498, 1835, 1890, 1780], ["20221103", 1820, 311240, 1735, 1830, 1730], ["20221104", 1840, 284320, 1820, 1845, 1785], ["20221107", 1965, 3908710, 1915, 2000, 1865], ["20221108", 1980, 1245591, 2000, 2010, 1950], ["20221109", 1955, 873119, 1985, 2025, 1950], ["20221110", 1890, 663149, 1960, 1960, 1770], ["20221111", 1890, 795274, 1940, 1940, 1855], ["20221114", 1920, 568669, 1900, 1935, 1890], ["20221115", 1855, 492124, 1920, 1930, 1855], ["20221116", 1845, 462974, 1880, 1880, 1815], ["20221117", 1825, 534693, 1860, 1870, 1805], ["20221118", 1980, 23926459, 2070, 2320, 1940], ["20221121", 2010, 6232459, 1980, 2145, 1960], ["20221122", 1880, 1760751, 1980, 1985, 1875], ["20221123", 1895, 866990, 1880, 1930, 1860], ["20221124", 1970, 1136937, 1890, 1980, 1890], ["20221125", 1945, 813496, 1975, 1980, 1915], ["20221128", 1820, 1149963, 1920, 1920, 1815], ["20221129", 1820, 780622, 1820, 1820, 1750], ["20221130", 1805, 404224, 1790, 1825, 1785], ["20221201", 1805, 461858, 1825, 1840, 1795], ["20221202", 1805, 482329, 1815, 1855, 1800], ["20221205", 1800, 349327, 1810, 1810, 1775], ["20221206", 1885, 1535656, 1790, 1895, 1780], ["20221207", 1885, 8111533, 2070, 2135, 1885], ["20221208", 1795, 1027708, 1835, 1850, 1790], ["20221209", 1805, 422349, 1800, 1820, 1785], ["20221212", 1850, 374868, 1815, 1850, 1780], ["20221213", 1800, 383880, 1850, 1855, 1800], ["20221214", 1880, 612240, 1800, 1890, 1790], ["20221215", 2045, 5911914, 1880, 2065, 1880], ["20221216", 2070, 2737020, 2055, 2135, 1960], ["20221219", 2090, 1993364, 2050, 2165, 2030], ["20221220", 2185, 3573192, 2115, 2230, 2035], ["20221221", 2095, 1144841, 2165, 2185, 2065], ["20221222", 2185, 878004, 2050, 2200, 2045], ["20221223", 2175, 1835614, 2145, 2265, 2080], ["20221226", 1940, 3987942, 2165, 2165, 1910], ["20221227", 1815, 10543877, 1960, 2050, 1805], ["20221228", 1785, 1477629, 1810, 1855, 1770], ["20221229", 1685, 1005257, 1785, 1785, 1685], ["20230102", 1700, 382022, 1705, 1760, 1680], ["20230103", 1710, 294273, 1675, 1715, 1665], ["20230104", 1715, 232135, 1680, 1735, 1680], ["20230105", 1705, 304393, 1750, 1755, 1700], ["20230106", 1735, 243365, 1705, 1750, 1685], ["20230109", 1770, 224826, 1750, 1785, 1750], ["20230110", 1775, 247888, 1770, 1790, 1750], ["20230111", 1795, 256144, 1790, 1810, 1770], ["20230112", 2005, 27930221, 1815, 2250, 1795], ["20230113", 1965, 3387614, 2020, 2025, 1950], ["20230116", 2000, 5008302, 2040, 2115, 1985], ["20230117", 2065, 2834334, 2020, 2070, 1985], ["20230118", 1925, 1501709, 2050, 2050, 1920], ["20230119", 1855, 1002663, 1920, 1935, 1855], ["20230120", 1895, 543053, 1880, 1915, 1865], ["20230125", 1898, 403031, 1910, 1910, 1875], ["20230126", 1919, 533571, 1910, 1942, 1871], ["20230127", 1900, 386853, 1919, 1924, 1891], ["20230130", 1887, 464530, 1900, 1907, 1865], ["20230131", 1897, 344671, 1889, 1914, 1858], ["20230201", 1918, 341351, 1943, 1943, 1907], ["20230202", 1969, 959401, 1928, 1969, 1917], ["20230203", 1918, 950247, 1995, 1998, 1914], ["20230206", 1952, 1764293, 1960, 1988, 1930], ["20230207", 1932, 675717, 1967, 1972, 1919], ["20230208", 1939, 399143, 1954, 1961, 1933], ["20230209", 1940, 440412, 1940, 1954, 1928], ["20230210", 1869, 780574, 1930, 1930, 1869], ["20230213", 1854, 359899, 1869, 1891, 1840], ["20230214", 1845, 320444, 1850, 1867, 1839], ["20230215", 1795, 471144, 1845, 1850, 1794], ["20230216", 1821, 502400, 1795, 1825, 1795], ["20230217", 1890, 18015624, 1923, 2085, 1866], ["20230220", 1867, 1334637, 1917, 1917, 1860], ["20230221", 1852, 694970, 1873, 1874, 1846], ["20230222", 1828, 495305, 1829, 1842, 1825], ["20230223", 1826, 250199, 1829, 1848, 1824], ["20230224", 1812, 358712, 1829, 1831, 1812], ["20230227", 1799, 295364, 1820, 1825, 1780], ["20230228", 1813, 284723, 1800, 1820, 1795], ["20230302", 1830, 322085, 1820, 1843, 1818], ["20230303", 1846, 328247, 1835, 1854, 1830], ["20230306", 1866, 437254, 1854, 1880, 1841], ["20230307", 1886, 537634, 1896, 1896, 1851], ["20230308", 1939, 9565723, 1885, 2105, 1860], ["20230309", 1910, 1850987, 1947, 1992, 1909], ["20230310", 1842, 802993, 1908, 1910, 1841], ["20230313", 1815, 618857, 1835, 1835, 1794], ["20230314", 1773, 554004, 1814, 1823, 1773], ["20230315", 1874, 443973, 1813, 1874, 1781], ["20230316", 1850, 287734, 1863, 1865, 1812], ["20230317", 1880, 421639, 1850, 1910, 1839], ["20230320", 1887, 367256, 1880, 1920, 1872], ["20230321", 1900, 352828, 1888, 1912, 1880], ["20230322", 1870, 488055, 1917, 1929, 1866], ["20230323", 1960, 8519565, 1869, 2120, 1846], ["20230324", 1961, 1331954, 1950, 1975, 1907], ["20230327", 2160, 6086163, 1985, 2160, 1935], ["20230328", 2150, 4673062, 2235, 2280, 2115], ["20230329", 2305, 8257291, 2150, 2415, 2080], ["20230330", 2160, 2461904, 2320, 2320, 2150], ["20230331", 2130, 1419743, 2160, 2250, 2115], ["20230403", 2340, 4190574, 2140, 2395, 2120], ["20230404", 2280, 2844175, 2310, 2420, 2245], ["20230405", 2280, 976129, 2315, 2320, 2210], ["20230406", 2420, 14727319, 2350, 2660, 2290], ["20230407", 2245, 3131169, 2310, 2360, 2180], ["20230410", 2360, 4094616, 2240, 2415, 2200], ["20230411", 2275, 1855680, 2340, 2400, 2190], ["20230412", 2260, 1304715, 2290, 2330, 2200], ["20230413", 2185, 1176660, 2260, 2275, 2180], ["20230414", 2230, 697166, 2200, 2270, 2200], ["20230417", 2425, 2576455, 2265, 2430, 2240], ["20230418", 2380, 2284180, 2385, 2480, 2320], ["20230419", 2465, 4249717, 2470, 2580, 2415], ["20230420", 2295, 1807631, 2430, 2450, 2270], ["20230421", 2220, 2704285, 2350, 2410, 2200], ["20230424", 2135, 3243318, 2235, 2360, 2120], ["20230425", 2190, 4986367, 2160, 2330, 2055], ["20230426", 2105, 1158248, 2170, 2185, 2100], ["20230427", 2045, 1776362, 2020, 2100, 2000], ["20230428", 2065, 2713087, 2105, 2230, 2035], ["20230502", 2250, 2716154, 2065, 2255, 2060], ["20230503", 2360, 9325001, 2250, 2485, 2210], ["20230504", 2185, 2857406, 2360, 2380, 2180], ["20230508", 2095, 1193572, 2190, 2215, 2095], ["20230509", 2075, 629321, 2135, 2135, 2070], ["20230510", 2060, 505520, 2055, 2130, 2055], ["20230511", 2090, 513408, 2060, 2140, 2060], ["20230512", 2070, 500832, 2070, 2110, 2060], ["20230515", 2005, 562560, 2070, 2070, 2000], ["20230516", 1983, 409627, 2055, 2055, 1979], ["20230517", 2080, 542787, 1980, 2095, 1979], ["20230518", 2110, 624269, 2090, 2150, 2090], ["20230519", 2070, 444100, 2145, 2145, 2045], ["20230522", 2150, 666024, 2070, 2175, 2065], ["20230523", 2150, 660483, 2155, 2210, 2150], ["20230524", 2120, 335021, 2150, 2170, 2100], ["20230525", 2080, 297444, 2135, 2150, 2070], ["20230526", 2110, 338620, 2090, 2130, 2055], ["20230530", 2095, 237434, 2120, 2130, 2085], ["20230531", 2065, 267741, 2100, 2125, 2055], ["20230601", 2055, 173460, 2055, 2075, 2030], ["20230602", 2100, 284348, 2065, 2100, 2040], ["20230605", 2115, 814264, 2115, 2210, 2080], ["20230607", 2135, 268263, 2130, 2145, 2100], ["20230608", 2070, 295850, 2130, 2130, 2055], ["20230609", 2115, 332716, 2110, 2140, 2085], ["20230612", 2130, 327429, 2125, 2155, 2095], ["20230613", 2125, 384036, 2130, 2170, 2125], ["20230614", 2140, 937434, 2125, 2200, 2110], ["20230615", 2150, 435091, 2140, 2190, 2110], ["20230616", 2120, 362403, 2170, 2170, 2100], ["20230619", 2070, 329265, 2100, 2120, 2055], ["20230620", 2035, 364155, 2085, 2085, 2010], ["20230621", 2025, 331546, 2020, 2045, 2000], ["20230622", 2230, 13482600, 2060, 2345, 2025], ["20230623", 2135, 2139173, 2130, 2165, 2095], ["20230626", 2065, 667396, 2135, 2135, 2060], ["20230627", 2040, 459850, 2045, 2085, 2040], ["20230628", 2055, 289625, 2040, 2065, 2040], ["20230629", 2020, 529775, 2040, 2055, 2005], ["20230630", 2025, 211867, 2015, 2035, 2000], ["20230703", 2055, 195074, 2025, 2080, 2015], ["20230704", 2060, 480515, 2110, 2125, 2040], ["20230705", 2110, 645250, 2095, 2135, 2075], ["20230706", 2045, 486048, 2105, 2115, 2035], ["20230707", 2020, 285368, 2045, 2080, 2015], ["20230710", 2025, 270635, 2015, 2035, 2010], ["20230711", 2035, 354961, 2040, 2070, 2010], ["20230712", 2025, 164916, 2055, 2070, 2025], ["20230713", 2035, 216356, 2025, 2055, 2020], ["20230714", 2035, 737701, 2035, 2055, 1900], ["20230717", 2055, 314997, 2035, 2095, 1998], ["20230718", 2035, 202794, 2055, 2085, 2010], ["20230719", 2010, 280488, 2025, 2040, 2000], ["20230720", 2020, 194238, 2035, 2035, 1988], ["20230721", 2000, 138064, 1985, 2030, 1985], ["20230724", 1994, 620366, 2000, 2065, 1937], ["20230725", 1945, 386554, 1998, 2045, 1935], ["20230726", 1828, 663105, 1925, 1941, 1820], ["20230727", 1819, 226362, 1820, 1890, 1809], ["20230728", 1869, 165921, 1796, 1900, 1793], ["20230731", 1904, 137887, 1869, 1930, 1869], ["20230801", 1894, 178958, 1914, 1916, 1883], ["20230802", 2060, 1470876, 1896, 2080, 1896], ["20230803", 1950, 4621245, 1999, 2250, 1901], ["20230804", 1907, 570670, 1950, 1950, 1890], ["20230807", 1921, 296120, 1907, 1941, 1880], ["20230808", 1902, 259252, 1896, 1945, 1883], ["20230809", 1899, 113208, 1873, 1903, 1870], ["20230810", 1900, 136705, 1899, 1900, 1865], ["20230811", 1891, 114832, 1890, 1919, 1885], ["20230814", 1843, 313823, 1880, 1905, 1830], ["20230816", 1813, 277937, 1842, 1890, 1799], ["20230817", 1828, 229731, 1810, 1828, 1750], ["20230818", 1890, 792058, 1820, 1975, 1750], ["20230821", 1854, 310714, 1920, 1948, 1850], ["20230822", 1818, 203186, 1872, 1873, 1812], ["20230823", 1822, 71393, 1820, 1839, 1798], ["20230824", 1834, 86976, 1806, 1873, 1806], ["20230825", 1817, 84901, 1824, 1826, 1801], ["20230828", 1819, 74189, 1855, 1855, 1810], ["20230829", 1837, 78794, 1819, 1859, 1819], ["20230830", 1835, 187892, 1837, 1856, 1830], ["20230831", 1828, 207349, 1890, 1890, 1825], ["20230901", 1816, 119884, 1828, 1834, 1802], ["20230904", 1806, 134546, 1805, 1825, 1801], ["20230905", 1812, 74106, 1803, 1814, 1803], ["20230906", 1810, 66901, 1811, 1821, 1807], ["20230907", 1806, 86776, 1810, 1811, 1796], ["20230908", 1826, 93815, 1808, 1832, 1808], ["20230911", 1825, 64997, 1821, 1840, 1818], ["20230912", 1815, 58043, 1826, 1845, 1813], ["20230913", 1801, 70698, 1815, 1819, 1796], ["20230914", 1803, 52588, 1801, 1816, 1801], ["20230915", 1803, 64748, 1801, 1817, 1801], ["20230918", 1800, 56547, 1803, 1803, 1791], ["20230919", 1803, 101695, 1811, 1811, 1792], ["20230920", 1793, 60448, 1802, 1805, 1790], ["20230921", 1711, 294558, 1792, 1794, 1651], ["20230922", 1697, 159880, 1705, 1720, 1682], ["20230925", 1676, 166450, 1698, 1708, 1676], ["20230926", 1643, 79668, 1676, 1695, 1630], ["20230927", 1630, 50441, 1615, 1679, 1615], ["20231004", 1655, 337206, 1630, 1694, 1625], ["20231005", 1686, 107706, 1666, 1689, 1655], ["20231006", 1682, 56519, 1686, 1692, 1676], ["20231010", 1625, 110938, 1681, 1681, 1615], ["20231011", 1625, 100754, 1625, 1655, 1625], ["20231012", 1649, 140399, 1625, 1650, 1621], ["20231013", 1601, 111980, 1648, 1648, 1600], ["20231016", 1567, 84199, 1602, 1602, 1565], ["20231017", 1565, 96175, 1570, 1589, 1561], ["20231018", 1638, 155043, 1567, 1651, 1565], ["20231019", 1573, 86228, 1634, 1634, 1568], ["20231020", 1530, 263404, 1573, 1573, 1450], ["20231023", 1525, 163591, 1550, 1599, 1490], ["20231024", 1542, 202049, 1510, 1545, 1449], ["20231025", 1540, 43456, 1549, 1555, 1535], ["20231026", 1485, 81956, 1500, 1549, 1474], ["20231027", 1485, 54652, 1486, 1510, 1485], ["20231030", 1475, 79569, 1445, 1536, 1445], ["20231031", 1450, 110639, 1470, 1487, 1450], ["20231101", 1460, 44993, 1435, 1475, 1435], ["20231102", 1515, 70889, 1461, 1515, 1461], ["20231103", 1539, 62961, 1515, 1539, 1515], ["20231106", 1585, 104567, 1545, 1590, 1541], ["20231107", 1560, 56378, 1586, 1588, 1501], ["20231108", 1535, 290335, 1650, 1650, 1533], ["20231109", 1510, 45503, 1534, 1534, 1499], ["20231110", 1488, 29641, 1506, 1506, 1477], ["20231113", 1456, 48976, 1500, 1505, 1450], ["20231114", 1507, 69797, 1456, 1517, 1456], ["20231115", 1540, 57089, 1507, 1545, 1500], ["20231116", 1580, 891343, 1540, 1713, 1532], ["20231117", 1561, 110944, 1580, 1580, 1542], ["20231120", 1561, 38453, 1560, 1572, 1544], ["20231121", 1565, 42003, 1561, 1583, 1555], ["20231122", 1566, 32180, 1566, 1566, 1545], ["20231123", 1564, 25784, 1567, 1581, 1555], ["20231124", 1570, 47134, 1565, 1580, 1554], ["20231127", 1571, 31175, 1569, 1578, 1561], ["20231128", 1579, 67697, 1572, 1591, 1568], ["20231129", 1568, 55275, 1579, 1587, 1558], ["20231130", 1590, 41702, 1570, 1594, 1564], ["20231201", 1585, 46286, 1589, 1602, 1579], ["20231204", 1582, 57882, 1585, 1597, 1575], ["20231205", 1605, 68936, 1582, 1607, 1581], ["20231206", 1605, 55868, 1605, 1609, 1594], ["20231207", 1567, 78758, 1606, 1606, 1556], ["20231208", 1559, 56930, 1575, 1580, 1559], ["20231211", 1555, 58578, 1559, 1559, 1535], ["20231212", 1539, 55354, 1549, 1550, 1528], ["20231213", 1523, 67558, 1550, 1550, 1511], ["20231214", 1524, 54081, 1520, 1525, 1511], ["20231215", 1533, 35859, 1524, 1534, 1518], ["20231218", 1573, 84092, 1534, 1580, 1534], ["20231219", 1619, 105011, 1573, 1620, 1573], ["20231220", 1593, 59315, 1620, 1627, 1593], ["20231221", 1561, 65210, 1591, 1591, 1560], ["20231222", 1610, 498187, 1563, 1690, 1563], ["20231226", 1577, 151553, 1610, 1612, 1565], ["20231227", 1572, 81633, 1580, 1587, 1556], ["20231228", 1611, 102232, 1574, 1611, 1564], ["20240102", 1605, 156862, 1660, 1676, 1596], ["20240103", 1581, 153704, 1605, 1605, 1559], ["20240104", 1583, 122973, 1630, 1630, 1566], ["20240105", 1588, 41095, 1602, 1604, 1579], ["20240108", 1585, 60647, 1588, 1603, 1572], ["20240109", 1590, 107265, 1586, 1609, 1569], ["20240110", 1575, 235802, 1578, 1640, 1570], ["20240111", 1585, 62249, 1576, 1588, 1562], ["20240112", 1570, 51812, 1584, 1585, 1554], ["20240115", 1535, 111545, 1566, 1566, 1511], ["20240116", 1520, 118386, 1560, 1560, 1510], ["20240117", 1473, 148970, 1503, 1518, 1445], ["20240118", 1490, 33992, 1472, 1500, 1457], ["20240119", 1503, 44814, 1499, 1516, 1486], ["20240122", 1460, 41557, 1498, 1507, 1456], ["20240123", 1484, 77383, 1460, 1505, 1450], ["20240124", 1458, 67007, 1473, 1487, 1448], ["20240125", 1447, 151072, 1470, 1470, 1350], ["20240126", 1455, 115464, 1447, 1455, 1421], ["20240129", 1459, 148751, 1472, 1495, 1415], ["20240130", 1456, 45986, 1459, 1468, 1421], ["20240131", 1436, 46817, 1456, 1456, 1421], ["20240201", 1433, 78749, 1407, 1442, 1400], ["20240202", 1426, 55849, 1405, 1443, 1405], ["20240205", 1420, 63202, 1422, 1422, 1401], ["20240206", 1433, 40842, 1412, 1445, 1400], ["20240207", 1429, 28352, 1433, 1433, 1411], ["20240208", 1428, 73076, 1429, 1430, 1411], ["20240213", 1410, 89481, 1428, 1429, 1390], ["20240214", 1393, 197904, 1410, 1410, 1354], ["20240215", 1358, 136468, 1389, 1390, 1354], ["20240216", 1373, 148351, 1350, 1382, 1350], ["20240219", 1372, 95340, 1374, 1379, 1362], ["20240220", 1362, 67608, 1367, 1372, 1354], ["20240221", 1359, 49757, 1362, 1370, 1351], ["20240222", 1360, 117586, 1356, 1360, 1349], ["20240223", 1327, 141590, 1363, 1367, 1322], ["20240226", 1255, 412294, 1328, 1328, 1202], ["20240227", 1269, 60303, 1255, 1284, 1254], ["20240228", 1269, 62989, 1269, 1295, 1256], ["20240229", 1248, 59028, 1269, 1269, 1245], ["20240304", 1192, 256775, 1242, 1242, 1179], ["20240305", 1171, 147319, 1193, 1198, 1152], ["20240306", 1141, 84065, 1183, 1183, 1138], ["20240307", 1124, 74009, 1129, 1141, 1109], ["20240308", 1135, 102011, 1130, 1136, 1121], ["20240311", 1202, 209426, 1145, 1235, 1136], ["20240312", 1188, 113834, 1227, 1227, 1171], ["20240313", 1181, 49589, 1185, 1198, 1162], ["20240314", 1168, 63246, 1181, 1200, 1158], ["20240315", 1172, 42105, 1168, 1196, 1150], ["20240318", 1190, 85043, 1158, 1196, 1158], ["20240319", 1199, 49413, 1190, 1200, 1188], ["20240320", 1199, 52423, 1200, 1204, 1192], ["20240321", 1217, 67074, 1198, 1219, 1194], ["20240322", 1204, 66023, 1218, 1219, 1194], ["20240325", 1198, 56663, 1204, 1204, 1183], ["20240326", 1198, 40675, 1197, 1208, 1185], ["20240327", 1207, 71890, 1198, 1207, 1196], ["20240328", 1197, 57350, 1206, 1206, 1183], ["20240329", 1199, 47867, 1196, 1202, 1192], ["20240401", 1173, 137739, 1196, 1203, 1172], ["20240402", 1161, 61143, 1173, 1184, 1151], ["20240403", 1143, 35966, 1161, 1161, 1134], ["20240404", 1133, 41696, 1144, 1147, 1133], ["20240405", 1146, 23041, 1131, 1146, 1125], ["20240408", 1142, 37457, 1147, 1147, 1133], ["20240409", 1166, 45705, 1133, 1166, 1133], ["20240411", 1147, 3356636, 1168, 1416, 1128], ["20240412", 1120, 139945, 1147, 1147, 1116], ["20240415", 1095, 135800, 1111, 1120, 1082], ["20240416", 1084, 74006, 1084, 1096, 1075], ["20240417", 1082, 53129, 1084, 1090, 1070], ["20240418", 1095, 19327, 1079, 1095, 1079], ["20240419", 1071, 46949, 1095, 1096, 1031], ["20240422", 1072, 52717, 1071, 1077, 1070], ["20240423", 1080, 49294, 1074, 1093, 1073], ["20240424", 1096, 48603, 1080, 1097, 1079], ["20240425", 1129, 96532, 1096, 1131, 1096], ["20240426", 1131, 30008, 1130, 1132, 1107], ["20240429", 1140, 28801, 1131, 1140, 1128], ["20240430", 1135, 15251, 1140, 1140, 1126], ["20240502", 1136, 22342, 1137, 1139, 1120], ["20240503", 1138, 18499, 1137, 1139, 1120], ["20240507", 1134, 25811, 1139, 1140, 1122], ["20240508", 1138, 27761, 1134, 1139, 1119], ["20240509", 1120, 38197, 1136, 1142, 1116], ["20240510", 1113, 48939, 1120, 1120, 1100], ["20240513", 1106, 21091, 1113, 1113, 1094], ["20240514", 1129, 72690, 1106, 1129, 1100], ["20240516", 1128, 26121, 1130, 1139, 1121], ["20240517", 1108, 35168, 1127, 1127, 1106], ["20240520", 1107, 31701, 1100, 1110, 1096], ["20240521", 1093, 51908, 1108, 1108, 1091], ["20240522", 1078, 63284, 1095, 1097, 1066], ["20240523", 1055, 41921, 1079, 1079, 1050], ["20240524", 1053, 34476, 1056, 1056, 1032], ["20240527", 1046, 110988, 1052, 1067, 1030], ["20240528", 1046, 33329, 1046, 1047, 1039], ["20240529", 1044, 45383, 1029, 1046, 1029], ["20240530", 1034, 67002, 1043, 1044, 1021], ["20240531", 1028, 74666, 1032, 1034, 1014], ["20240603", 1020, 39655, 1029, 1029, 1015], ["20240604", 998, 95509, 1013, 1015, 996], ["20240605", 969, 171948, 997, 997, 964], ["20240607", 964, 82696, 969, 973, 958], ["20240610", 992, 54670, 965, 992, 962], ["20240611", 997, 63442, 992, 1000, 987], ["20240612", 1015, 49455, 998, 1030, 997], ["20240613", 1022, 19485, 1006, 1022, 1006], ["20240614", 1015, 43059, 1020, 1020, 1001], ["20240617", 1005, 22885, 1004, 1016, 999], ["20240618", 1003, 32995, 1004, 1007, 996], ["20240619", 994, 23082, 1003, 1003, 988], ["20240620", 990, 39648, 991, 995, 987], ["20240621", 986, 41065, 991, 996, 980], ["20240624", 967, 33011, 985, 986, 967], ["20240625", 984, 22735, 967, 984, 966], ["20240626", 983, 17275, 984, 992, 982], ["20240627", 979, 34442, 984, 984, 971], ["20240628", 975, 19441, 972, 980, 971], ["20240701", 971, 55502, 975, 1006, 968], ["20240702", 961, 28451, 971, 978, 961], ["20240703", 963, 20672, 961, 965, 950], ["20240704", 958, 12685, 963, 964, 956], ["20240705", 958, 19273, 957, 959, 952], ["20240708", 955, 44100, 956, 957, 943], ["20240709", 948, 27891, 954, 955, 944], ["20240710", 963, 42927, 948, 963, 943], ["20240711", 970, 55507, 962, 974, 956], ["20240712", 965, 29094, 970, 972, 960], ["20240715", 961, 28329, 965, 967, 958], ["20240716", 976, 64199, 959, 979, 957], ["20240717", 984, 44588, 979, 984, 971], ["20240718", 989, 26099, 984, 989, 967], ["20240719", 986, 28845, 990, 998, 982], ["20240722", 977, 23665, 980, 986, 970], ["20240723", 959, 14567, 975, 977, 957], ["20240724", 945, 57787, 959, 959, 943], ["20240725", 930, 25222, 945, 945, 921], ["20240726", 911, 73008, 908, 930, 900], ["20240729", 905, 37506, 925, 930, 898], ["20240730", 903, 16487, 905, 914, 899], ["20240731", 900, 65232, 883, 903, 883], ["20240801", 900, 27837, 900, 902, 886], ["20240802", 842, 177369, 851, 895, 804], ["20240805", 762, 121011, 840, 840, 751], ["20240806", 784, 158095, 757, 823, 753], ["20240807", 771, 201489, 784, 838, 771], ["20240808", 768, 54604, 770, 770, 755], ["20240809", 792, 71402, 761, 792, 761], ["20240812", 812, 48176, 792, 830, 792], ["20240813", 811, 22214, 801, 821, 773], ["20240814", 820, 49998, 812, 828, 811], ["20240816", 824, 49079, 821, 825, 816], ["20240819", 830, 37411, 819, 830, 815], ["20240820", 837, 56114, 830, 837, 822], ["20240821", 845, 17796, 836, 845, 835], ["20240822", 857, 36391, 845, 857, 844], ["20240823", 856, 31457, 857, 860, 854], ["20240826", 864, 14686, 856, 865, 845], ["20240827", 875, 21814, 863, 875, 862], ["20240828", 825, 959115, 875, 984, 823], ["20240829", 817, 34622, 825, 827, 808], ["20240830", 817, 53246, 816, 819, 803], ["20240902", 819, 21047, 819, 819, 806], ["20240903", 817, 11529, 818, 819, 811], ["20240904", 782, 139684, 796, 800, 779], ["20240905", 770, 43268, 782, 782, 763], ["20240906", 747, 64010, 770, 771, 745], ["20240909", 756, 35618, 746, 756, 728], ["20240910", 758, 14110, 756, 760, 751], ["20240911", 757, 20422, 758, 758, 744], ["20240912", 768, 36573, 757, 769, 750], ["20240913", 769, 13216, 770, 770, 761], ["20240919", 764, 22187, 769, 771, 756], ["20240920", 772, 25523, 764, 772, 764], ["20240923", 775, 40920, 772, 798, 771], ["20240924", 780, 10826, 768, 787, 768], ["20240925", 812, 134618, 781, 849, 781], ["20240926", 807, 46363, 810, 815, 792], ["20240927", 814, 16914, 804, 816, 804], ["20240930", 828, 21512, 814, 828, 806], ["20241002", 801, 78677, 827, 827, 780], ["20241004", 797, 26238, 798, 805, 785], ["20241007", 798, 36181, 789, 802, 781], ["20241008", 799, 8465, 796, 801, 793], ["20241010", 803, 21405, 800, 807, 799], ["20241011", 804, 19568, 798, 804, 793], ["20241014", 807, 19689, 803, 807, 793], ["20241015", 805, 20615, 808, 808, 796], ["20241016", 810, 20615, 800, 810, 797], ["20241017", 815, 12779, 810, 815, 808], ["20241018", 821, 12612, 814, 822, 814], ["20241021", 823, 5318, 820, 824, 819], ["20241022", 807, 15222, 825, 825, 807], ["20241023", 817, 45261, 807, 819, 789], ["20241024", 802, 24016, 816, 823, 797], ["20241025", 796, 13935, 802, 806, 796], ["20241028", 858, 115006, 796, 863, 795], ["20241029", 847, 48667, 858, 860, 830], ["20241030", 838, 24933, 846, 847, 838], ["20241031", 835, 15531, 832, 840, 830], ["20241101", 818, 35290, 828, 836, 810], ["20241104", 804, 39684, 818, 818, 802], ["20241105", 806, 14174, 805, 812, 801], ["20241106", 792, 26078, 805, 806, 790], ["20241107", 788, 28806, 793, 793, 779], ["20241108", 784, 28710, 789, 790, 777], ["20241111", 749, 78361, 784, 784, 749], ["20241112", 723, 29941, 753, 761, 711], ["20241113", 700, 48893, 720, 750, 700], ["20241114", 707, 29233, 701, 756, 700], ["20241115", 709, 336296, 718, 789, 689], ["20241118", 702, 29883, 706, 719, 675], ["20241119", 701, 32053, 715, 715, 681], ["20241120", 695, 28197, 701, 705, 693], ["20241121", 680, 44128, 697, 697, 676], ["20241122", 670, 46368, 678, 678, 666], ["20241125", 690, 65433, 673, 711, 664], ["20241126", 699, 45175, 690, 700, 683], ["20241127", 698, 14513, 699, 699, 690], ["20241128", 706, 26849, 698, 716, 698], ["20241129", 710, 66163, 714, 717, 707], ["20241202", 695, 41015, 700, 721, 688], ["20241203", 694, 25576, 695, 699, 688], ["20241204", 690, 48283, 690, 692, 678], ["20241205", 686, 16473, 694, 694, 672], ["20241206", 635, 77056, 678, 686, 631], ["20241209", 580, 119166, 635, 639, 569], ["20241210", 591, 100899, 552, 591, 549], ["20241211", 610, 101100, 572, 614, 572], ["20241212", 601, 49594, 614, 614, 601], ["20241213", 626, 48675, 595, 630, 595], ["20241216", 641, 26608, 626, 650, 621], ["20241217", 641, 211938, 620, 720, 591], ["20241218", 649, 29001, 641, 649, 632], ["20241219", 655, 9541, 649, 656, 627], ["20241220", 650, 11960, 643, 656, 643], ["20241223", 649, 20332, 650, 651, 639], ["20241224", 645, 20841, 652, 652, 630], ["20241226", 623, 26069, 645, 648, 622], ["20241227", 618, 26132, 623, 630, 614], ["20241230", 618, 24046, 614, 622, 609], ["20250102", 621, 3855, 618, 621, 617], ["20250103", 624, 30194, 618, 625, 615], ["20250106", 623, 95439, 624, 628, 616], ["20250107", 625, 13141, 623, 627, 620], ["20250108", 652, 82922, 635, 664, 624], ["20250109", 650, 38418, 656, 656, 645], ["20250110", 659, 29093, 652, 660, 650], ["20250113", 650, 42135, 661, 666, 635], ["20250114", 645, 36438, 652, 660, 640], ["20250115", 648, 33615, 645, 689, 635], ["20250116", 657, 22339, 648, 657, 645], ["20250117", 676, 645074, 657, 749, 652], ["20250120", 689, 75648, 676, 705, 676], ["20250121", 702, 49471, 689, 710, 655], ["20250122", 698, 59500, 702, 706, 691], ["20250123", 674, 43401, 709, 709, 673], ["20250124", 676, 38506, 674, 695, 672], ["20250131", 678, 35193, 676, 683, 663], ["20250203", 709, 363064, 700, 738, 679], ["20250204", 711, 84131, 712, 712, 685], ["20250205", 710, 88186, 711, 711, 677], ["20250206", 707, 38534, 708, 710, 694], ["20250207", 705, 21303, 707, 707, 693], ["20250210", 707, 48214, 705, 719, 698], ["20250211", 703, 49933, 707, 707, 686], ["20250212", 697, 40329, 702, 707, 679], ["20250213", 695, 33058, 697, 712, 689], ["20250214", 695, 23346, 694, 695, 685], ["20250217", 690, 13411, 692, 695, 686], ["20250218", 685, 23688, 695, 713, 682], ["20250219", 673, 76316, 684, 684, 664], ["20250220", 668, 39047, 673, 676, 665], ["20250221", 669, 53951, 666, 690, 660], ["20250224", 703, 180675, 669, 732, 669], ["20250225", 704, 34410, 697, 710, 692], ["20250226", 915, 4888015, 697, 915, 697], ["20250227", 903, 4491323, 914, 1005, 822], ["20250228", 909, 4063078, 913, 1050, 876], ["20250304", 1041, 18171571, 927, 1160, 924], ["20250305", 1001, 8367054, 1041, 1198, 1001], ["20250306", 940, 1315240, 1009, 1063, 925], ["20250307", 883, 595896, 941, 956, 880], ["20250310", 905, 1303320, 906, 995, 886], ["20250311", 915, 695068, 901, 975, 857], ["20250312", 936, 237685, 916, 987, 915], ["20250313", 897, 218349, 936, 944, 897], ["20250314", 881, 120340, 938, 938, 877], ["20250317", 898, 154833, 881, 911, 877], ["20250318", 861, 232295, 900, 911, 852], ["20250319", 835, 159573, 861, 882, 822], ["20250320", 845, 179286, 835, 874, 832], ["20250321", 943, 1222316, 854, 950, 846], ["20250324", 915, 183668, 945, 946, 898], ["20250325", 850, 192368, 915, 916, 850], ["20250326", 858, 114759, 850, 895, 835], ["20250327", 863, 72165, 858, 893, 851], ["20250328", 845, 45320, 878, 878, 835], ["20250331", 873, 700433, 846, 946, 846], ["20250401", 940, 645444, 873, 960, 873], ["20250402", 937, 185031, 955, 955, 903], ["20250403", 953, 292657, 944, 978, 924], ["20250404", 993, 732959, 953, 1043, 953], ["20250407", 1000, 1521998, 1050, 1148, 1000], ["20250408", 1032, 1003912, 1000, 1054, 927], ["20250409", 985, 531383, 1057, 1075, 985], ["20250410", 1024, 324995, 980, 1030, 970], ["20250411", 1038, 309243, 1024, 1045, 1000], ["20250414", 1096, 1683475, 1110, 1160, 1043], ["20250415", 1108, 313360, 1122, 1150, 1068], ["20250416", 993, 1155052, 1175, 1197, 978], ["20250417", 1012, 241321, 994, 1049, 994], ["20250418", 1000, 197913, 1035, 1035, 984], ["20250421", 990, 108307, 1000, 1010, 980], ["20250422", 977, 154438, 990, 1008, 975], ["20250423", 942, 311165, 980, 990, 930], ["20250424", 940, 166533, 942, 946, 900], ["20250425", 940, 75541, 970, 970, 930], ["20250428", 916, 120293, 940, 945, 915], ["20250429", 918, 92769, 917, 939, 908], ["20250430", 905, 93608, 918, 929, 890], ["20250502", 932, 118977, 896, 935, 896], ["20250507", 894, 86135, 932, 933, 874], ["20250508", 900, 27334, 894, 917, 894], ["20250509", 892, 79792, 900, 923, 885], ["20250512", 895, 67978, 897, 905, 890], ["20250513", 884, 54950, 895, 916, 884], ["20250514", 889, 29078, 897, 901, 886], ["20250515", 878, 26849, 889, 890, 877], ["20250516", 866, 74057, 874, 897, 856], ["20250519", 851, 68450, 874, 874, 842], ["20250520", 860, 22312, 885, 885, 849], ["20250521", 858, 17272, 861, 886, 853], ["20250522", 839, 43698, 858, 858, 839], ["20250523", 824, 42061, 848, 848, 823], ["20250526", 821, 60375, 824, 832, 816], ["20250527", 811, 34411, 822, 827, 808], ["20250528", 840, 54651, 815, 840, 801], ["20250529", 828, 26829, 840, 847, 821], ["20250530", 836, 25181, 827, 844, 815], ["20250602", 872, 97647, 836, 888, 836], ["20250604", 866, 80751, 865, 881, 843], ["20250605", 868, 35897, 866, 880, 861], ["20250609", 857, 26326, 871, 871, 857], ["20250610", 856, 22558, 865, 870, 848], ["20250611", 843, 42113, 856, 865, 842], ["20250612", 847, 95564, 845, 860, 831], ["20250613", 833, 35257, 847, 858, 830], ["20250616", 829, 39205, 833, 849, 827], ["20250617", 833, 40677, 870, 870, 830], ["20250618", 833, 50599, 833, 865, 816], ["20250619", 818, 84436, 833, 837, 815], ["20250620", 816, 36986, 837, 837, 810], ["20250623", 796, 73185, 845, 845, 796], ["20250624", 777, 219315, 798, 798, 745], ["20250625", 775, 73990, 777, 785, 771], ["20250626", 767, 55477, 775, 815, 755], ["20250630", 747, 55697, 760, 798, 745], ["20250701", 811, 1343891, 744, 895, 744], ["20250702", 813, 144537, 812, 824, 784], ["20250703", 851, 179731, 806, 886, 797], ["20250704", 849, 67957, 845, 865, 828], ["20250707", 855, 75959, 849, 875, 835], ["20250708", 860, 91648, 865, 870, 845], ["20250709", 850, 52269, 876, 876, 843], ["20250710", 865, 54726, 850, 875, 843], ["20250711", 900, 157310, 878, 900, 865], ["20250714", 920, 150211, 910, 920, 880], ["20250715", 920, 35297, 921, 929, 906], ["20250716", 882, 129220, 920, 933, 882], ["20250717", 924, 101138, 882, 935, 879], ["20250718", 901, 192464, 910, 960, 850], ["20250721", 907, 80792, 901, 922, 887], ["20250722", 890, 79037, 907, 907, 867], ["20250723", 875, 21856, 891, 905, 875], ["20250724", 887, 49073, 918, 920, 880], ["20250725", 879, 18757, 887, 905, 868], ["20250728", 872, 42621, 871, 900, 850], ["20250729", 840, 67548, 873, 873, 839], ["20250730", 833, 29940, 840, 840, 812], ["20250731", 841, 33817, 828, 865, 820], ["20250801", 821, 28367, 806, 844, 806], ["20250804", 810, 49642, 821, 831, 806], ["20250805", 807, 38193, 859, 859, 807], ["20250806", 813, 13784, 809, 839, 807], ["20250807", 835, 15378, 815, 837, 806], ["20250808", 825, 18856, 835, 835, 821], ["20250811", 847, 38837, 831, 849, 814], ["20250812", 839, 36713, 850, 856, 838], ["20250813", 829, 46627, 839, 863, 822], ["20250814", 829, 28220, 821, 858, 821], ["20250818", 820, 27707, 836, 848, 811], ["20250819", 833, 44050, 820, 850, 809], ["20250820", 818, 10100, 826, 832, 808], ["20250821", 815, 25392, 811, 818, 811], ["20250822", 807, 37401, 806, 820, 805], ["20250825", 828, 67167, 808, 849, 800], ["20250826", 813, 71591, 828, 828, 808], ["20250828", 808, 51010, 834, 834, 806], ["20250829", 813, 9973, 812, 817, 808], ["20250901", 804, 69115, 829, 829, 797], ["20250902", 808, 16199, 818, 818, 799], ["20250903", 809, 62893, 804, 812, 800], ["20250904", 792, 67839, 809, 809, 784], ["20250905", 802, 41600, 792, 805, 784], ["20250908", 786, 73296, 823, 823, 779], ["20250909", 829, 2170396, 786, 942, 781], ["20250910", 830, 167399, 847, 889, 813], ["20250911", 822, 61321, 853, 853, 811], ["20250912", 819, 67752, 822, 844, 808], ["20250915", 805, 44304, 824, 832, 800], ["20250916", 812, 34706, 805, 822, 801], ["20250917", 837, 257688, 820, 868, 800], ["20250918", 869, 432846, 838, 920, 812], ["20250919", 851, 38825, 869, 871, 847], ["20250922", 826, 174723, 851, 880, 823], ["20250923", 819, 57727, 827, 874, 815], ["20250924", 826, 48698, 820, 863, 807], ["20250925", 813, 40475, 843, 843, 810], ["20250926", 790, 90330, 820, 822, 790], ["20250929", 808, 106925, 790, 825, 790], ["20250930", 802, 67439, 812, 834, 790], ["20251001", 797, 33051, 819, 819, 793], ["20251002", 800, 34962, 796, 813, 787], ["20251010", 820, 174576, 803, 863, 803], ["20251013", 855, 2120512, 928, 990, 836], ["20251014", 811, 415346, 855, 857, 810], ["20251015", 821, 201212, 815, 855, 805], ["20251016", 864, 315522, 821, 878, 811], ["20251017", 858, 126374, 856, 875, 842], ["20251020", 963, 10543741, 858, 1111, 849], ["20251021", 898, 2259530, 967, 1014, 880], ["20251023", 890, 204290, 883, 900, 880], ["20251024", 880, 216779, 890, 909, 872], ["20251027", 859, 296313, 873, 889, 854], ["20251028", 855, 213042, 859, 892, 855], ["20251029", 862, 157640, 858, 883, 848], ["20251030", 835, 268264, 856, 860, 821], ["20251031", 814, 148400, 835, 839, 811], ["20251103", 819, 150197, 814, 841, 805], ["20251104", 828, 156754, 843, 843, 809], ["20251105", 818, 174311, 828, 828, 785], ["20251106", 816, 88833, 815, 833, 807], ["20251107", 808, 193438, 825, 834, 795], ["20251110", 810, 43297, 800, 834, 800], ["20251111", 807, 60059, 810, 822, 800], ["20251112", 813, 113766, 834, 834, 795], ["20251113", 840, 290950, 828, 871, 804], ["20251114", 854, 212351, 840, 875, 840], ["20251117", 864, 147826, 861, 872, 831], ["20251118", 831, 98640, 864, 871, 830], ["20251119", 829, 41594, 831, 845, 816], ["20251120", 825, 65604, 827, 840, 815], ["20251121", 858, 197352, 815, 870, 815], ["20251124", 873, 200954, 858, 894, 841], ["20251125", 880, 138207, 873, 889, 861], ["20251126", 873, 65554, 890, 896, 859], ["20251128", 876, 89597, 854, 891, 843], ["20251201", 866, 32003, 879, 881, 849], ["20251202", 863, 110446, 855, 884, 850], ["20251203", 866, 102622, 863, 879, 843], ["20251204", 860, 64424, 866, 866, 849], ["20251205", 898, 468167, 860, 919, 860], ["20251208", 912, 233707, 899, 917, 887], ["20251209", 912, 192328, 905, 916, 875], ["20251210", 904, 65945, 912, 914, 888], ["20251211", 881, 69387, 903, 906, 880], ["20251212", 867, 93231, 900, 900, 858], ["20251215", 856, 119284, 867, 867, 830], ["20251216", 850, 60072, 856, 864, 816], ["20251217", 870, 45552, 850, 884, 840], ["20251218", 862, 27864, 865, 880, 856], ["20251219", 856, 43731, 862, 862, 841], ["20251222", 843, 44775, 856, 870, 842], ["20251223", 836, 84520, 843, 849, 825], ["20251224", 851, 29661, 836, 851, 834], ["20251226", 838, 45881, 850, 854, 838], ["20251229", 830, 50468, 838, 847, 827], ["20251230", 835, 47532, 830, 835, 813], ["20260102", 831, 44268, 835, 840, 822], ["20260105", 817, 266246, 831, 831, 813], ["20260106", 813, 81142, 817, 819, 807], ["20260107", 861, 2327508, 825, 989, 825], ["20260108", 829, 225218, 861, 869, 810], ["20260109", 825, 86688, 836, 845, 823], ["20260112", 836, 97971, 844, 879, 821], ["20260113", 842, 90192, 841, 862, 827], ["20260114", 839, 66622, 842, 850, 833], ["20260115", 834, 60398, 839, 848, 827], ["20260116", 833, 138008, 835, 840, 822], ["20260119", 827, 80708, 833, 844, 824], ["20260120", 943, 20096286, 850, 1075, 832], ["20260121", 911, 1374148, 920, 935, 887], ["20260122", 1150, 10787640, 911, 1168, 895], ["20260123", 1052, 2098702, 1200, 1200, 1035], ["20260126", 1367, 10133132, 1094, 1367, 1083], ["20260127", 1349, 10653647, 1431, 1618, 1268], ["20260128", 1440, 6293196, 1402, 1599, 1362], ["20260129", 1743, 21693788, 1460, 1872, 1452], ["20260130", 1727, 4703409, 1744, 1848, 1650], ["20260202", 1985, 8920589, 1795, 2145, 1750], ["20260203", 1998, 3314244, 1995, 2115, 1817], ["20260204", 1670, 4285944, 1998, 2095, 1658], ["20260205", 1404, 3872703, 1646, 1650, 1393], ["20260206", 1360, 1676770, 1404, 1442, 1287], ["20260209", 1360, 1834126, 1405, 1448, 1339], ["20260210", 1415, 2586305, 1394, 1515, 1370], ["20260211", 1520, 1915173, 1418, 1520, 1407], ["20260212", 1534, 2270746, 1555, 1693, 1493], ["20260213", 1472, 983757, 1523, 1523, 1446], ["20260219", 1533, 643714, 1472, 1570, 1472], ["20260220", 1422, 1232506, 1533, 1539, 1422], ["20260223", 1362, 1231696, 1414, 1444, 1357], ["20260224", 1408, 502985, 1369, 1459, 1369], ["20260225", 1411, 662909, 1411, 1480, 1390], ["20260226", 1455, 1628358, 1411, 1513, 1389], ["20260227", 1506, 1494417, 1457, 1547, 1437], ["20260303", 1370, 945902, 1490, 1490, 1370], ["20260304", 1185, 1072026, 1300, 1329, 1112], ["20260305", 1340, 578205, 1338, 1395, 1308], ["20260306", 1355, 338180, 1350, 1400, 1300], ["20260309", 1292, 467871, 1316, 1320, 1251], ["20260310", 1301, 832693, 1380, 1522, 1290], ["20260311", 1302, 438802, 1323, 1338, 1285], ["20260312", 1316, 524867, 1305, 1399, 1295], ["20260313", 1348, 503056, 1316, 1377, 1276], ["20260316", 1322, 355130, 1410, 1410, 1301], ["20260317", 1337, 207939, 1323, 1377, 1323], ["20260318", 1278, 646210, 1337, 1369, 1260], ["20260319", 1258, 294098, 1286, 1293, 1248], ["20260320", 1281, 312064, 1248, 1298, 1248], ["20260323", 1230, 272735, 1278, 1278, 1215], ["20260324", 1275, 253785, 1240, 1287, 1235], ["20260325", 1315, 272943, 1275, 1316, 1266], ["20260326", 1281, 288926, 1315, 1345, 1279], ["20260327", 1319, 257005, 1279, 1329, 1230], ["20260330", 1369, 420136, 1276, 1386, 1250], ["20260331", 1322, 420746, 1369, 1396, 1309], ["20260401", 1399, 480495, 1344, 1416, 1334], ["20260402", 1284, 429774, 1439, 1444, 1281], ["20260403", 1310, 147462, 1320, 1320, 1295], ["20260406", 1303, 293184, 1316, 1375, 1271], ["20260407", 1307, 184922, 1304, 1339, 1289], ["20260408", 1345, 249421, 1312, 1368, 1290], ["20260409", 1315, 170936, 1345, 1359, 1295], ["20260410", 1380, 242143, 1321, 1387, 1309], ["20260413", 1397, 428748, 1364, 1440, 1340], ["20260414", 1407, 400304, 1430, 1430, 1369], ["20260415", 1397, 425981, 1415, 1415, 1370], ["20260416", 1412, 392102, 1397, 1443, 1390], ["20260417", 1440, 350583, 1420, 1442, 1385], ["20260420", 1437, 432696, 1455, 1480, 1422], ["20260421", 1596, 2022664, 1478, 1620, 1415], ["20260422", 1530, 1300507, 1600, 1600, 1470], ["20260423", 1478, 607202, 1556, 1561, 1470], ["20260424", 1522, 378993, 1470, 1534, 1470], ["20260427", 1502, 461515, 1540, 1540, 1480], ["20260428", 1582, 1328134, 1510, 1617, 1506], ["20260429", 1655, 4192527, 1595, 1891, 1593], ["20260430", 1582, 1320583, 1651, 1724, 1552], ["20260504", 1680, 1077624, 1582, 1685, 1551], ["20260506", 1647, 932385, 1741, 1741, 1615], ["20260507", 1618, 790536, 1663, 1665, 1581], ["20260508", 1600, 507353, 1617, 1630, 1571], ["20260511", 1550, 731540, 1600, 1637, 1532], ["20260512", 1499, 644207, 1550, 1587, 1450], ["20260513", 1481, 495457, 1499, 1532, 1444], ["20260514", 1560, 2253245, 1611, 1770, 1550], ["20260515", 1397, 925610, 1580, 1580, 1350], ["20260518", 1389, 331610, 1397, 1431, 1335], ["20260519", 1330, 288902, 1389, 1389, 1299], ["20260520", 1291, 309089, 1330, 1350, 1235], ["20260521", 1326, 222113, 1291, 1339, 1291], ["20260522", 1351, 225583, 1331, 1410, 1331], ["20260526", 1448, 2189772, 1399, 1630, 1345], ["20260527", 1379, 549453, 1452, 1509, 1379], ["20260528", 1338, 358163, 1365, 1448, 1303], ["20260529", 1475, 1307940, 1340, 1520, 1302], ["20260601", 1502, 757063, 1474, 1570, 1410], ["20260602", 1325, 5058957, 1502, 1726, 1313], ["20260604", 1285, 286592, 1314, 1339, 1250], ["20260605", 1224, 232309, 1285, 1285, 1222], ["20260608", 1120, 297538, 1166, 1166, 1090], ["20260609", 1172, 249372, 1121, 1225, 1121], ["20260610", 1123, 188276, 1111, 1206, 1111], ["20260611", 1180, 124131, 1106, 1198, 1077], ["20260612", 1199, 142176, 1240, 1240, 1180], ["20260615", 1216, 93977, 1199, 1246, 1190], ["20260616", 1260, 164041, 1252, 1275, 1190], ["20260617", 1224, 127836, 1249, 1295, 1206], ["20260618", 1165, 174009, 1223, 1223, 1101], ["20260619", 1141, 231810, 1165, 1165, 1083], ["20260622", 1076, 122936, 1141, 1177, 1058], ["20260623", 995, 444231, 1040, 1111, 952], ["20260624", 1040, 160233, 995, 1057, 982], ["20260625", 995, 141213, 1040, 1053, 988], ["20260626", 923, 588446, 995, 1003, 896], ["20260629", 1034, 146845, 923, 1040, 922], ["20260630", 1004, 89872, 1004, 1041, 995], ["20260701", 1005, 103598, 1040, 1040, 993], ["20260702", 947, 252054, 1038, 1038, 922], ["20260703", 957, 162763, 955, 969, 860], ["20260706", 949, 163875, 965, 975, 904], ["20260707", 904, 521261, 949, 966, 867], ["20260708", 871, 125489, 896, 912, 867], ["20260709", 866, 115588, 869, 913, 824], ["20260710", 907, 90532, 866, 949, 859], ["20260713", 855, 160475, 916, 924, 839], ["20260714", 808, 406590, 855, 865, 760], ["20260715", 880, 161914, 816, 880, 816], ["20260716", 889, 127764, 877, 920, 834], ["20260720", 840, 56074, 888, 888, 832], ["20260721", 841, 135820, 840, 856, 816], ["20260722", 842, 69061, 849, 881, 830], ["20260723", 878, 121031, 842, 878, 840], ["20260724", 872, 133458, 869, 898, 854], ["20260727", 862, 78712, 872, 912, 848], ["20260728", 801, 112649, 880, 880, 795], ["20260729", 752, 323903, 804, 859, 680], ["20260730", 755, 151849, 681, 773, 681], ["20260731", 897, 611854, 755, 981, 755], ["20260803", 912, 323325, 901, 975, 869], ["20260804", 958, 155633, 913, 1008, 912], ["20260805", 976, 90837, 958, 1000, 945], ["20260806", 930, 255146, 1000, 1043, 930], ["20260807", 944, 109142, 960, 979, 930], ["20260810", 1007, 348443, 944, 1019, 915], ["20260811", 970, 131551, 1024, 1024, 964], ["20260812", 957, 133142, 970, 982, 930], ["20260813", 942, 244214, 957, 976, 905], ["20260814", 928, 106755, 940, 955, 912], ["20260818", 918, 115598, 928, 948, 909], ["20260819", 899, 69126, 901, 923, 887], ["20260820", 914, 76699, 898, 920, 896], ["20260821", 902, 165746, 914, 957, 898], ["20260824", 905, 89293, 930, 930, 863], ["20260825", 899, 101624, 905, 916, 880], ["20260826", 866, 124725, 901, 912, 860], ["20260827", 864, 97605, 899, 899, 852], ["20260828", 863, 79672, 864, 870, 847], ["20260831", 845, 80004, 863, 863, 836], ["20260901", 844, 92376, 859, 870, 837], ["20260902", 850, 194933, 844, 920, 827], ["20260903", 847, 50818, 864, 864, 834], ["20260904", 840, 82774, 847, 860, 829], ["20260907", 834, 103754, 852, 858, 825], ["20260908", 825, 151348, 849, 849, 814], ["20260909", 936, 1559147, 826, 966, 812], ["20260910", 966, 902795, 1000, 1019, 913], ["20260911", 1007, 454608, 977, 1009, 950], ["20260914", 1007, 295092, 1007, 1015, 977], ["20260915", 985, 178642, 1000, 1000, 956], ["20260916", 943, 115946, 1009, 1009, 930], ["20260917", 950, 51715, 967, 967, 938], ["20260918", 938, 104155, 951, 960, 931], ["20260921", 930, 83120, 953, 977, 923], ["20260922", 914, 121031, 930, 946, 902], ["20260923", 910, 66607, 926, 937, 902], ["20260928", 910, 84497, 932, 932, 896], ["20260929", 904, 85114, 895, 910, 890], ["20260930", 900, 39362, 889, 917, 889], ["20261001", 989, 370429, 931, 992, 915], ["20261002", 983, 129900, 975, 995, 969], ["20261006", 976, 127477, 983, 992, 969], ["20261007", 941, 80816, 973, 979, 931], ["20261008", 937, 150286, 967, 967, 923], ["20261012", 930, 127603, 925, 950, 910], ["20261013", 920, 68838, 930, 930, 903], ["20261014", 937, 61213, 925, 947, 911], ["20261015", 903, 116043, 958, 958, 882]], "breaks": [], "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/222420.json", "page_url": "https://aikstockdata.com/s/222420", "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"}