{"schema_version": "1.0", "@type": "Dataset", "code": "310870", "name_ko": "디와이씨", "name": "디와이씨(310870) 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", 2030, 10688, 2040, 2040, 2030], ["20200103", 2025, 10998, 2015, 2025, 2010], ["20200106", 2035, 1708, 2040, 2040, 2025], ["20200107", 2035, 1291, 2025, 2035, 2025], ["20200108", 2035, 720, 2020, 2035, 2020], ["20200109", 2035, 1339, 2035, 2035, 2025], ["20200110", 2035, 1, 2035, 2035, 2035], ["20200113", 2035, 3836, 2020, 2035, 2015], ["20200114", 2035, 906, 2035, 2035, 2020], ["20200115", 2035, 1000, 2035, 2035, 2035], ["20200116", 2040, 995, 2040, 2040, 2040], ["20200117", 2030, 2374, 2040, 2040, 2030], ["20200120", 2040, 1, 2040, 2040, 2040], ["20200121", 2045, 85, 2045, 2045, 2020], ["20200122", 2040, 1, 2040, 2040, 2040], ["20200123", 2040, 1, 2040, 2040, 2040], ["20200128", 2040, 249, 2025, 2040, 2025], ["20200129", 2040, 2255, 2040, 2040, 2020], ["20200130", 2040, 2451, 2040, 2040, 2040], ["20200131", 2035, 2026, 2040, 2045, 2025], ["20200203", 2035, 6, 2040, 2040, 2035], ["20200204", 2035, 1, 2035, 2035, 2035], ["20200205", 2040, 3972, 2040, 2040, 2040], ["20200206", 2045, 350, 2045, 2045, 2035], ["20200207", 2045, 1, 2045, 2045, 2045], ["20200210", 2045, 10001, 2045, 2045, 2045], ["20200211", 2050, 3900, 2045, 2050, 2045], ["20200212", 2045, 2703, 2050, 2050, 2045], ["20200213", 2045, 5168, 2050, 2050, 2045], ["20200214", 2055, 247, 2045, 2055, 2045], ["20200217", 2070, 4817, 2055, 2070, 2055], ["20200218", 2045, 1953, 2065, 2065, 2045], ["20200219", 2065, 13, 2065, 2065, 2045], ["20200220", 2065, 4612, 2045, 2065, 2045], ["20200221", 2070, 9182, 2050, 2070, 2045], ["20200224", 2060, 1410, 2065, 2065, 2050], ["20200225", 2065, 10002, 2045, 2065, 2045], ["20200226", 2060, 3441, 2065, 2065, 2060], ["20200227", 2070, 21, 2035, 2070, 2035], ["20200228", 2050, 4136, 2065, 2065, 2050], ["20200302", 2030, 956, 2040, 2050, 2030], ["20200303", 2035, 4556, 2030, 2035, 2030], ["20200304", 2055, 1, 2055, 2055, 2055], ["20200305", 2050, 5201, 2035, 2060, 2030], ["20200306", 2055, 1, 2055, 2055, 2055], ["20200309", 2065, 1, 2065, 2065, 2065], ["20200310", 2055, 2, 2025, 2055, 2025], ["20200311", 2055, 501, 2065, 2065, 2055], ["20200312", 2055, 57, 2025, 2055, 2025], ["20200313", 2025, 1004, 2045, 2045, 2020], ["20200316", 2020, 12800, 2020, 2030, 2020], ["20200317", 2010, 48700, 2015, 2015, 1985], ["20200318", 2025, 3, 2010, 2025, 2010], ["20200319", 2010, 43048, 2005, 2015, 1995], ["20200320", 2000, 0, 0, 0, 0], ["20200323", 2000, 13619, 1985, 2000, 1980], ["20200324", 1995, 3755, 2000, 2000, 1990], ["20200325", 2000, 2193, 2010, 2010, 1995], ["20200326", 2000, 100, 2000, 2000, 2000], ["20200327", 2000, 1419, 2000, 2000, 1995], ["20200330", 2005, 4062, 1990, 2010, 1990], ["20200331", 2005, 2294, 2000, 2005, 2000], ["20200401", 2010, 7187, 2000, 2010, 2000], ["20200402", 2005, 0, 0, 0, 0], ["20200403", 2010, 4476, 2000, 2010, 1990], ["20200406", 2005, 81, 2005, 2005, 1990], ["20200407", 2005, 1456, 2005, 2005, 2005], ["20200408", 2010, 7462, 2005, 2015, 2005], ["20200409", 2010, 5000, 2010, 2010, 2010], ["20200410", 2005, 1405, 1995, 2005, 1995], ["20200413", 2005, 1185, 2000, 2015, 2000], ["20200414", 2010, 3313, 2000, 2020, 2000], ["20200416", 2015, 1987, 2005, 2015, 2000], ["20200417", 2015, 1671, 2000, 2025, 2000], ["20200420", 2025, 2857, 2005, 2025, 2000], ["20200421", 2020, 612, 2005, 2020, 2005], ["20200422", 2005, 788, 2005, 2005, 2005], ["20200423", 2010, 810, 2005, 2010, 2005], ["20200424", 2010, 3129, 2010, 2010, 2005], ["20200427", 2020, 4360, 2000, 2020, 2000], ["20200428", 2025, 2001, 2025, 2025, 2025], ["20200429", 2025, 0, 0, 0, 0], ["20200504", 2025, 665, 2005, 2025, 2005], ["20200506", 2025, 2139, 2005, 2025, 2005], ["20200507", 2025, 606, 2020, 2025, 2020], ["20200508", 2005, 5, 2025, 2025, 2005], ["20200511", 2015, 43995, 2005, 2020, 2005], ["20200512", 2010, 521, 2010, 2025, 2010], ["20200513", 2025, 1516, 2025, 2025, 2010], ["20200514", 2030, 1, 2030, 2030, 2030], ["20200515", 2030, 994, 2030, 2030, 2030], ["20200518", 2030, 1000, 2035, 2035, 2030], ["20200519", 2035, 38, 2015, 2035, 2015], ["20200520", 2035, 2, 2035, 2035, 2035], ["20200521", 2035, 1, 2035, 2035, 2035], ["20200522", 2040, 10008, 2020, 2045, 2020], ["20200525", 2035, 1, 2035, 2035, 2035], ["20200526", 2025, 4724, 2035, 2035, 2025], ["20200527", 2040, 63, 2020, 2040, 2020], ["20200528", 2040, 26, 2040, 2040, 2025], ["20200529", 2035, 1, 2035, 2035, 2035], ["20200601", 2035, 2, 2035, 2035, 2035], ["20200602", 2035, 0, 0, 0, 0], ["20200603", 2035, 1, 2035, 2035, 2035], ["20200604", 2020, 1796, 2025, 2035, 2020], ["20200605", 2020, 6800, 2025, 2025, 2020], ["20200608", 2035, 999, 2020, 2035, 2020], ["20200609", 2035, 2, 2035, 2035, 2035], ["20200610", 2035, 2685, 2030, 2035, 2025], ["20200611", 2040, 4743, 2035, 2040, 2025], ["20200612", 2040, 2006, 2035, 2040, 2030], ["20200615", 2035, 1, 2035, 2035, 2035], ["20200616", 2035, 0, 0, 0, 0], ["20200617", 2035, 392, 2035, 2035, 2025], ["20200618", 2035, 1818, 2020, 2035, 2020], ["20200619", 2035, 10003, 2020, 2035, 2020], ["20200622", 2030, 7018, 2020, 2035, 2015], ["20200623", 2030, 1687, 2020, 2030, 2015], ["20200624", 2025, 16452, 2015, 2025, 1990], ["20200625", 2020, 16276, 2005, 2020, 2000], ["20200626", 2020, 1062, 2020, 2020, 2015], ["20200629", 2010, 150, 2020, 2020, 2010], ["20200630", 2020, 1, 2020, 2020, 2020], ["20200701", 2020, 1351, 2020, 2020, 2020], ["20200702", 2020, 500, 2020, 2020, 2020], ["20200703", 2035, 1205, 2020, 2035, 2020], ["20200706", 2015, 17016, 2020, 2020, 2015], ["20200707", 2015, 2001, 2020, 2020, 2015], ["20200708", 2020, 15251, 2010, 2020, 2005], ["20200709", 2000, 18279, 2005, 2020, 2000], ["20200710", 2015, 14025, 2005, 2015, 2005], ["20200713", 2015, 2, 2015, 2015, 2015], ["20200714", 2015, 13, 2005, 2015, 2005], ["20200715", 2015, 3539, 2010, 2015, 2010], ["20200716", 2025, 6409, 2000, 2025, 2000], ["20200717", 2025, 93, 2010, 2025, 2010], ["20200720", 2005, 1000, 2005, 2005, 2005], ["20200721", 2005, 1, 2005, 2005, 2005], ["20200722", 2005, 775, 2005, 2005, 2005], ["20200723", 2010, 11776, 2005, 2015, 2000], ["20200724", 2025, 2, 2035, 2035, 2025], ["20200727", 2025, 503, 2025, 2025, 2005], ["20200728", 2025, 0, 0, 0, 0], ["20200729", 2025, 2, 2025, 2025, 2025], ["20200730", 2020, 2, 2020, 2020, 2020], ["20200731", 2020, 1, 2020, 2020, 2020], ["20200803", 2015, 3, 2005, 2015, 2005], ["20200804", 2010, 101, 2005, 2010, 2005], ["20200805", 2010, 0, 0, 0, 0], ["20200806", 2005, 195, 2000, 2005, 2000], ["20200807", 2020, 1, 2020, 2020, 2020], ["20200810", 2010, 1057, 2000, 2010, 2000], ["20200811", 2010, 1338, 2010, 2010, 2010], ["20200812", 2015, 3, 2015, 2015, 2015], ["20200813", 2020, 1, 2020, 2020, 2020], ["20200814", 2020, 2003, 2015, 2020, 2015], ["20200818", 2020, 3, 2020, 2020, 2020], ["20200819", 2020, 5, 2020, 2020, 2005], ["20200820", 2020, 2, 2020, 2020, 2020], ["20200821", 2015, 2704, 2015, 2015, 2005], ["20200824", 2000, 6000, 2000, 2005, 2000], ["20200825", 2000, 1729, 2000, 2015, 2000], ["20200826", 2005, 2600, 2005, 2005, 2005], ["20200827", 2005, 1800, 2005, 2005, 2005], ["20200828", 2005, 6490, 2005, 2005, 2005], ["20200831", 2010, 52, 2005, 2010, 2000], ["20200901", 2010, 0, 0, 0, 0], ["20200902", 2005, 33, 2005, 2005, 2000], ["20200903", 2015, 81, 2015, 2015, 2000], ["20200904", 2015, 5718, 2015, 2015, 2015], ["20200907", 2020, 3, 2000, 2020, 2000], ["20200908", 2020, 1584, 2000, 2020, 2000], ["20200909", 2025, 11630, 2005, 2025, 2005], ["20200910", 2030, 1500, 2030, 2030, 2030], ["20200911", 2025, 3, 2025, 2025, 2025], ["20200914", 2020, 1302, 2025, 2025, 2015], ["20200915", 2020, 1616, 2020, 2020, 2015], ["20200916", 2020, 892, 2020, 2020, 2020], ["20200917", 2020, 872, 2020, 2020, 2020], ["20200918", 2020, 5350, 2020, 2020, 2020], ["20200921", 2030, 5480, 2020, 2030, 2015], ["20200922", 2025, 2482, 2025, 2025, 2020], ["20200923", 2030, 307, 2035, 2035, 2030], ["20200924", 2025, 1, 2025, 2025, 2025], ["20200925", 2025, 74, 2015, 2030, 2015], ["20200928", 2030, 2524, 2020, 2030, 2020], ["20200929", 2035, 672, 2035, 2035, 2015], ["20201005", 2035, 2, 2035, 2035, 2035], ["20201006", 2035, 3, 2035, 2035, 2035], ["20201007", 2035, 5003, 2010, 2035, 2010], ["20201008", 2030, 0, 0, 0, 0], ["20201012", 2030, 6679, 2010, 2030, 2005], ["20201013", 2040, 19752, 2035, 2040, 2010], ["20201014", 2035, 26434, 2035, 2040, 2035], ["20201015", 2040, 6373, 2035, 2040, 2020], ["20201016", 2040, 9936, 2040, 2040, 2035], ["20201019", 2040, 1432, 2040, 2040, 2040], ["20201020", 2040, 3312, 2035, 2040, 2020], ["20201021", 2030, 2006, 2030, 2030, 2025], ["20201022", 2055, 1914, 2030, 2055, 2020], ["20201023", 2030, 12601, 2030, 2040, 2030], ["20201026", 2030, 0, 0, 0, 0], ["20201027", 2025, 4350, 2020, 2025, 2020], ["20201028", 2030, 30794, 2020, 2030, 2020], ["20201029", 2025, 0, 0, 0, 0], ["20201030", 2025, 0, 0, 0, 0], ["20201102", 2025, 0, 0, 0, 0], ["20201103", 2025, 2501, 2025, 2025, 2010], ["20201104", 2025, 0, 0, 0, 0], ["20201105", 2025, 0, 0, 0, 0], ["20201106", 2025, 0, 0, 0, 0], ["20201109", 2030, 57, 2010, 2030, 2010], ["20201110", 2025, 0, 0, 0, 0], ["20201111", 2010, 7, 2010, 2025, 2010], ["20201112", 2010, 3520, 2010, 2010, 2010], ["20201113", 2010, 2464, 2010, 2010, 2010], ["20201116", 2010, 9304, 2010, 2010, 2010], ["20201117", 2010, 1391, 2010, 2010, 2010], ["20201118", 2015, 910, 2010, 2015, 2010], ["20201119", 2015, 108, 2015, 2015, 2015], ["20201120", 2030, 959, 2015, 2030, 2015], ["20201123", 2030, 0, 0, 0, 0], ["20201124", 2030, 0, 0, 0, 0], ["20201125", 2010, 2000, 2010, 2010, 2010], ["20201126", 2015, 6627, 2010, 2015, 2010], ["20201127", 2030, 6129, 2030, 2030, 2030], ["20201130", 2030, 1734, 2030, 2030, 2020], ["20201201", 2035, 2023, 2020, 2035, 2020], ["20201202", 2040, 1058, 2030, 2045, 2030], ["20201203", 2030, 971, 2030, 2040, 2030], ["20201204", 2035, 1600, 2030, 2045, 2030], ["20201207", 2030, 1517, 2030, 2035, 2030], ["20201208", 2035, 46, 2025, 2045, 2025], ["20201209", 2015, 2246, 2030, 2035, 2015], ["20201210", 2030, 12413, 2015, 2030, 2015], ["20201211", 2050, 28160, 2030, 2050, 2030], ["20201214", 2130, 430202, 2050, 2250, 2050], ["20201215", 2155, 158263, 2155, 2215, 2120], ["20201216", 2070, 167520, 2145, 2190, 2055], ["20201217", 2075, 67792, 2050, 2075, 2045], ["20201218", 2075, 31131, 2075, 2080, 2040], ["20201221", 2105, 25217, 2075, 2105, 2060], ["20201222", 2105, 28239, 2110, 2120, 2085], ["20201223", 2100, 9266, 2070, 2110, 2070], ["20201224", 2115, 27785, 2080, 2115, 2065], ["20201228", 2085, 3500, 2130, 2130, 2080], ["20201229", 2095, 3208, 2070, 2095, 2070], ["20201230", 2100, 8341, 2095, 2115, 2095], ["20210104", 2085, 7991, 2110, 2110, 2080], ["20210105", 2110, 2740, 2075, 2110, 2075], ["20210106", 2090, 4265, 2105, 2110, 2075], ["20210107", 2090, 13786, 2080, 2110, 2075], ["20210108", 2095, 2042, 2085, 2095, 2080], ["20210111", 2090, 7849, 2085, 2090, 2075], ["20210112", 2090, 1514, 2110, 2110, 2075], ["20210113", 2095, 5557, 2100, 2100, 2070], ["20210114", 2085, 13807, 2110, 2110, 2060], ["20210115", 2110, 12049, 2085, 2115, 2085], ["20210118", 2110, 683, 2110, 2110, 2085], ["20210119", 2075, 14806, 2105, 2105, 2070], ["20210120", 2095, 2296, 2090, 2095, 2090], ["20210121", 2100, 50, 2105, 2105, 2090], ["20210122", 2105, 3392, 2100, 2105, 2090], ["20210125", 2125, 15679, 2100, 2130, 2100], ["20210126", 2115, 23, 2125, 2125, 2105], ["20210127", 2105, 2023, 2115, 2115, 2105], ["20210128", 2120, 8081, 2130, 2130, 2110], ["20210129", 2100, 3535, 2120, 2130, 2065], ["20210201", 2115, 2253, 2060, 2115, 2060], ["20210202", 2120, 1182, 2100, 2125, 2100], ["20210203", 2160, 51579, 2130, 2195, 2120], ["20210204", 2120, 23343, 2140, 2140, 2085], ["20210205", 2120, 8447, 2140, 2140, 2080], ["20210208", 2120, 1379, 2120, 2130, 2080], ["20210209", 2130, 7142, 2120, 2130, 2090], ["20210210", 2100, 10884, 2155, 2155, 2070], ["20210215", 2100, 227, 2120, 2120, 2080], ["20210216", 2095, 13117, 2125, 2125, 2070], ["20210217", 2085, 4659, 2125, 2125, 2070], ["20210218", 2095, 3634, 2110, 2110, 2075], ["20210219", 2090, 12342, 2095, 2125, 2075], ["20210222", 2105, 823, 2125, 2125, 2075], ["20210223", 2095, 2785, 2095, 2095, 2075], ["20210224", 2105, 6515, 2130, 2130, 2075], ["20210225", 2120, 8296, 2130, 2130, 2080], ["20210226", 2100, 5943, 2135, 2135, 2080], ["20210302", 2105, 2870, 2075, 2110, 2075], ["20210303", 2115, 8372, 2135, 2135, 2070], ["20210304", 2110, 1453, 2120, 2120, 2070], ["20210305", 2110, 23, 2115, 2115, 2110], ["20210308", 2115, 19, 2125, 2125, 2115], ["20210309", 2095, 2649, 2070, 2110, 2070], ["20210310", 2080, 5149, 2115, 2115, 2060], ["20210311", 2090, 603, 2130, 2130, 2070], ["20210312", 2095, 8803, 2125, 2125, 2075], ["20210315", 2095, 6986, 2085, 2095, 2075], ["20210316", 2105, 3983, 2085, 2125, 2085], ["20210317", 2105, 533, 2135, 2135, 2095], ["20210318", 2100, 6055, 2135, 2135, 2080], ["20210319", 2090, 6010, 2140, 2140, 2065], ["20210322", 2110, 2802, 2085, 2130, 2085], ["20210323", 2105, 46, 2130, 2130, 2090], ["20210324", 2105, 5257, 2130, 2130, 2090], ["20210325", 2115, 1759, 2130, 2130, 2090], ["20210326", 2115, 58, 2130, 2130, 2115], ["20210329", 2105, 1521, 2110, 2110, 2090], ["20210330", 2100, 1687, 2110, 2110, 2080], ["20210331", 2100, 1162, 2105, 2105, 2095], ["20210401", 2110, 630, 2110, 2110, 2100], ["20210402", 2110, 59, 2110, 2110, 2105], ["20210405", 2110, 2435, 2090, 2115, 2090], ["20210406", 2105, 234, 2110, 2110, 2080], ["20210407", 2110, 1906, 2110, 2115, 2105], ["20210408", 2110, 568, 2115, 2115, 2110], ["20210409", 2110, 2832, 2115, 2115, 2085], ["20210412", 2120, 1523, 2115, 2120, 2115], ["20210413", 2120, 12350, 2125, 2125, 2100], ["20210414", 2125, 175, 2125, 2125, 2120], ["20210415", 2155, 799, 2125, 2155, 2105], ["20210416", 2130, 1668, 2135, 2160, 2125], ["20210419", 2160, 5186, 2170, 2170, 2130], ["20210420", 2145, 227, 2160, 2160, 2145], ["20210421", 2140, 3232, 2145, 2150, 2110], ["20210422", 2150, 6528, 2150, 2155, 2140], ["20210423", 2160, 14298, 2170, 2170, 2140], ["20210426", 2130, 2776, 2150, 2150, 2130], ["20210427", 2765, 7655252, 2100, 2765, 2100], ["20210428", 2255, 3256761, 2445, 2520, 2150], ["20210429", 2210, 1425385, 2285, 2350, 2195], ["20210430", 2215, 989157, 2240, 2340, 2195], ["20210503", 2245, 591057, 2225, 2285, 2205], ["20210504", 2200, 347349, 2245, 2245, 2170], ["20210506", 2200, 160519, 2200, 2220, 2170], ["20210507", 2150, 161561, 2170, 2190, 2140], ["20210510", 2150, 84431, 2140, 2185, 2135], ["20210511", 2140, 62984, 2165, 2165, 2130], ["20210512", 2155, 48213, 2180, 2180, 2130], ["20210513", 2120, 190699, 2140, 2155, 2090], ["20210514", 2120, 131850, 2110, 2120, 2095], ["20210517", 2105, 74871, 2140, 2145, 2105], ["20210518", 2110, 57999, 2105, 2120, 2100], ["20210520", 2120, 52500, 2105, 2135, 2100], ["20210521", 2100, 48102, 2140, 2140, 2100], ["20210524", 2125, 82407, 2110, 2155, 2100], ["20210525", 2245, 1212132, 2125, 2335, 2115], ["20210526", 2325, 13607436, 2325, 2890, 2175], ["20210527", 2405, 4735439, 2300, 2620, 2285], ["20210528", 2320, 2289096, 2440, 2550, 2305], ["20210531", 3015, 10593423, 2360, 3015, 2325], ["20210601", 2680, 11549764, 3315, 3910, 2430], ["20210602", 2255, 2017180, 2610, 2650, 2225], ["20210603", 2365, 2890317, 2290, 2560, 2200], ["20210604", 2320, 5131981, 2590, 2845, 2305], ["20210607", 2220, 1318240, 2260, 2280, 2155], ["20210608", 2120, 629877, 2180, 2200, 2105], ["20210609", 2210, 815471, 2100, 2215, 2080], ["20210610", 2210, 0, 0, 0, 0], ["20210611", 2210, 0, 0, 0, 0], ["20210614", 2210, 0, 0, 0, 0], ["20210615", 2210, 0, 0, 0, 0], ["20210616", 2210, 0, 0, 0, 0], ["20210617", 2210, 0, 0, 0, 0], ["20210618", 2210, 0, 0, 0, 0], ["20210621", 2210, 0, 0, 0, 0], ["20210622", 2210, 0, 0, 0, 0], ["20210623", 2210, 0, 0, 0, 0], ["20210624", 2210, 0, 0, 0, 0], ["20210625", 2210, 0, 0, 0, 0], ["20210628", 2210, 0, 0, 0, 0], ["20210629", 2210, 0, 0, 0, 0], ["20210630", 2210, 0, 0, 0, 0], ["20210701", 2210, 0, 0, 0, 0], ["20210702", 2210, 0, 0, 0, 0], ["20210705", 2210, 0, 0, 0, 0], ["20210706", 2210, 0, 0, 0, 0], ["20210707", 2210, 0, 0, 0, 0], ["20210708", 2210, 0, 0, 0, 0], ["20210709", 2210, 0, 0, 0, 0], ["20210712", 2210, 0, 0, 0, 0], ["20210713", 2210, 0, 0, 0, 0], ["20210714", 2210, 0, 0, 0, 0], ["20210715", 2210, 0, 0, 0, 0], ["20210716", 2210, 0, 0, 0, 0], ["20210719", 2210, 0, 0, 0, 0], ["20210720", 2210, 0, 0, 0, 0], ["20210721", 2210, 0, 0, 0, 0], ["20210722", 2210, 0, 0, 0, 0], ["20210723", 2210, 0, 0, 0, 0], ["20210726", 2210, 0, 0, 0, 0], ["20210727", 2210, 0, 0, 0, 0], ["20210728", 2210, 0, 0, 0, 0], ["20210729", 2210, 0, 0, 0, 0], ["20210730", 2210, 0, 0, 0, 0], ["20210802", 2210, 0, 0, 0, 0], ["20210803", 2210, 0, 0, 0, 0], ["20210804", 2210, 0, 0, 0, 0], ["20210805", 2210, 0, 0, 0, 0], ["20210806", 2210, 0, 0, 0, 0], ["20210809", 2210, 0, 0, 0, 0], ["20210810", 2210, 0, 0, 0, 0], ["20210811", 2210, 0, 0, 0, 0], ["20210812", 2210, 0, 0, 0, 0], ["20210813", 2210, 0, 0, 0, 0], ["20210817", 2210, 0, 0, 0, 0], ["20210818", 2210, 0, 0, 0, 0], ["20210819", 2210, 0, 0, 0, 0], ["20210820", 2210, 0, 0, 0, 0], ["20210823", 2210, 0, 0, 0, 0], ["20210824", 2210, 0, 0, 0, 0], ["20210825", 2210, 0, 0, 0, 0], ["20210826", 2210, 0, 0, 0, 0], ["20210827", 2210, 0, 0, 0, 0], ["20210830", 2210, 0, 0, 0, 0], ["20210831", 2210, 0, 0, 0, 0], ["20210901", 3755, 6648100, 3680, 4750, 3495], ["20210902", 3435, 1231104, 3620, 3725, 3360], ["20210903", 3295, 793805, 3640, 3700, 3295], ["20210906", 3020, 565845, 3115, 3300, 2900], ["20210907", 2955, 242580, 3000, 3095, 2915], ["20210908", 2800, 234734, 2820, 2945, 2765], ["20210909", 2960, 222106, 2830, 3030, 2705], ["20210910", 2975, 131326, 2890, 2975, 2835], ["20210913", 2875, 179639, 2990, 2995, 2865], ["20210914", 2865, 78725, 2880, 2940, 2840], ["20210915", 2955, 469023, 2860, 3005, 2765], ["20210916", 3055, 479661, 2965, 3125, 2925], ["20210917", 3000, 366413, 3085, 3150, 2900], ["20210923", 2960, 208050, 3005, 3100, 2950], ["20210924", 2940, 191601, 3000, 3050, 2890], ["20210927", 2940, 79463, 2950, 2960, 2865], ["20210928", 2905, 80287, 2960, 2995, 2885], ["20210929", 2850, 111273, 2870, 2925, 2800], ["20210930", 2810, 73131, 2825, 2895, 2795], ["20211001", 2780, 54510, 2800, 2885, 2755], ["20211005", 2660, 66449, 2775, 2840, 2605], ["20211006", 2590, 104611, 2660, 2730, 2580], ["20211007", 2690, 63911, 2650, 2770, 2600], ["20211008", 2690, 45489, 2700, 2700, 2640], ["20211012", 2675, 48720, 2670, 2695, 2605], ["20211013", 2730, 61322, 2740, 2810, 2665], ["20211014", 2885, 90851, 2730, 2950, 2730], ["20211015", 2945, 45473, 2895, 2950, 2865], ["20211018", 3130, 188517, 2945, 3180, 2905], ["20211019", 3130, 90192, 3130, 3205, 3060], ["20211020", 3125, 57797, 3110, 3200, 3090], ["20211021", 3035, 45907, 3125, 3145, 3020], ["20211022", 3200, 57569, 3155, 3200, 3040], ["20211025", 3180, 61450, 3215, 3220, 3090], ["20211026", 3225, 119081, 3175, 3310, 3135], ["20211027", 3195, 56753, 3280, 3285, 3160], ["20211028", 3195, 43781, 3250, 3250, 3145], ["20211029", 3180, 48731, 3155, 3275, 3145], ["20211101", 3185, 61067, 3105, 3245, 3105], ["20211102", 3150, 35576, 3185, 3195, 3130], ["20211103", 3230, 72983, 3175, 3275, 3170], ["20211104", 3370, 989088, 3255, 3760, 3190], ["20211105", 3535, 247984, 3380, 3650, 3335], ["20211108", 3625, 130842, 3455, 3635, 3450], ["20211109", 3745, 141606, 3625, 3790, 3570], ["20211110", 4040, 347024, 3745, 4040, 3600], ["20211111", 4200, 672764, 3920, 4540, 3880], ["20211112", 4080, 208566, 4115, 4295, 3945], ["20211115", 3980, 406953, 4245, 4480, 3920], ["20211116", 3830, 145886, 3980, 4050, 3800], ["20211117", 3700, 146556, 3815, 3935, 3550], ["20211118", 3460, 370966, 3655, 3920, 3330], ["20211119", 3495, 134561, 3685, 3685, 3455], ["20211122", 3630, 94289, 3545, 3670, 3490], ["20211123", 3400, 142649, 3625, 3655, 3400], ["20211124", 3195, 100597, 3500, 3500, 3190], ["20211125", 3430, 265420, 3225, 3780, 3135], ["20211126", 3360, 52697, 3360, 3450, 3270], ["20211129", 3275, 53577, 3360, 3415, 3135], ["20211130", 3175, 70198, 3395, 3420, 3165], ["20211201", 3295, 58290, 3200, 3430, 3130], ["20211202", 3080, 85181, 3295, 3450, 3080], ["20211203", 3015, 78393, 3150, 3150, 3015], ["20211206", 3100, 42619, 3180, 3215, 2965], ["20211207", 3105, 30581, 3250, 3250, 3070], ["20211208", 3105, 45345, 3205, 3215, 3100], ["20211209", 3125, 29259, 3200, 3200, 3105], ["20211210", 3280, 124384, 3150, 3400, 3110], ["20211213", 3270, 1014921, 3360, 3885, 3250], ["20211214", 3010, 586261, 3335, 3480, 2910], ["20211215", 2985, 76715, 3045, 3050, 2935], ["20211216", 2850, 149301, 2980, 3040, 2825], ["20211217", 2810, 86326, 2885, 2885, 2770], ["20211220", 2630, 311915, 2800, 2915, 2580], ["20211221", 2595, 64573, 2665, 2665, 2590], ["20211222", 2725, 74816, 2630, 2765, 2580], ["20211223", 2700, 70755, 2715, 2815, 2670], ["20211224", 2600, 535980, 2550, 2685, 2445], ["20211227", 2565, 348700, 2585, 2790, 2540], ["20211228", 2450, 361885, 2565, 2635, 2450], ["20211229", 2530, 133096, 2475, 2600, 2475], ["20211230", 2700, 465678, 2560, 2800, 2560], ["20220103", 2680, 178119, 2700, 2745, 2665], ["20220104", 2630, 169542, 2670, 2740, 2570], ["20220105", 2620, 107562, 2645, 2650, 2570], ["20220106", 2575, 114202, 2590, 2615, 2530], ["20220107", 2505, 179291, 2550, 2610, 2480], ["20220110", 2545, 130246, 2540, 2555, 2505], ["20220111", 2530, 352939, 2620, 2655, 2480], ["20220112", 2540, 768696, 2510, 2760, 2470], ["20220113", 2535, 222700, 2555, 2620, 2480], ["20220114", 2475, 137098, 2545, 2545, 2470], ["20220117", 2550, 593836, 2475, 2720, 2415], ["20220118", 2565, 499111, 2550, 2800, 2520], ["20220119", 2580, 141198, 2560, 2625, 2535], ["20220120", 2615, 250367, 2595, 2695, 2560], ["20220121", 2540, 177912, 2610, 2640, 2500], ["20220124", 2455, 145245, 2505, 2560, 2450], ["20220125", 2415, 102938, 2480, 2520, 2400], ["20220126", 2350, 98756, 2415, 2415, 2290], ["20220127", 2220, 74445, 2370, 2400, 2220], ["20220128", 2155, 125796, 2260, 2260, 2075], ["20220203", 2175, 38283, 2180, 2275, 2160], ["20220204", 2290, 30880, 2180, 2340, 2180], ["20220207", 2300, 34119, 2290, 2365, 2275], ["20220208", 2270, 40379, 2310, 2340, 2240], ["20220209", 2255, 32601, 2275, 2290, 2245], ["20220210", 2215, 17324, 2280, 2280, 2210], ["20220211", 2150, 93243, 2215, 2215, 2100], ["20220214", 2010, 108473, 2090, 2095, 1970], ["20220215", 1955, 120252, 1965, 2010, 1900], ["20220216", 2010, 56259, 1955, 2010, 1950], ["20220217", 2010, 62602, 2010, 2095, 1990], ["20220218", 2015, 29580, 1985, 2030, 1985], ["20220221", 2005, 23694, 2015, 2035, 1990], ["20220222", 1995, 44027, 1985, 2005, 1955], ["20220223", 1990, 15067, 1990, 2010, 1965], ["20220224", 1890, 25551, 1970, 2025, 1885], ["20220225", 1980, 71575, 1900, 2035, 1875], ["20220228", 1980, 15970, 1980, 1995, 1930], ["20220302", 1955, 86589, 1965, 1995, 1950], ["20220303", 1970, 27529, 1970, 1980, 1950], ["20220304", 1965, 49332, 1970, 1985, 1945], ["20220307", 1900, 118636, 1965, 1965, 1895], ["20220308", 1885, 64102, 1860, 1950, 1835], ["20220310", 1915, 32353, 1890, 1940, 1890], ["20220311", 1910, 40632, 1915, 1960, 1905], ["20220314", 1950, 121608, 1915, 2030, 1910], ["20220315", 1920, 30596, 1945, 1945, 1900], ["20220316", 1940, 24822, 1925, 1950, 1900], ["20220317", 1945, 66080, 1940, 2015, 1940], ["20220318", 1940, 55238, 1965, 1970, 1910], ["20220321", 1935, 45299, 1950, 1995, 1920], ["20220322", 1925, 54499, 1935, 1935, 1895], ["20220323", 1955, 178618, 1930, 2000, 1915], ["20220324", 1935, 80000, 1950, 1950, 1905], ["20220325", 1910, 128085, 1940, 1960, 1895], ["20220328", 1900, 51076, 1920, 1925, 1880], ["20220329", 1910, 59970, 1925, 1930, 1895], ["20220330", 1900, 107706, 1920, 1930, 1875], ["20220331", 1915, 77722, 1900, 1915, 1890], ["20220401", 1915, 649332, 1915, 2045, 1900], ["20220404", 2040, 772329, 1930, 2100, 1925], ["20220405", 2055, 156756, 2080, 2080, 2010], ["20220406", 2175, 630324, 2050, 2220, 2015], ["20220407", 2185, 194712, 2145, 2185, 2115], ["20220408", 2190, 138724, 2180, 2240, 2130], ["20220411", 2280, 297731, 2190, 2300, 2190], ["20220412", 2195, 242317, 2280, 2280, 2115], ["20220413", 2160, 84574, 2170, 2190, 2120], ["20220414", 2120, 97290, 2160, 2190, 2085], ["20220415", 2015, 180326, 2115, 2120, 1980], ["20220418", 2075, 78375, 1985, 2085, 1985], ["20220419", 2090, 102056, 2075, 2135, 2045], ["20220420", 2060, 99493, 2100, 2100, 2050], ["20220421", 2065, 87367, 2055, 2090, 2030], ["20220422", 2125, 171077, 2060, 2145, 2020], ["20220425", 2085, 92570, 2060, 2135, 2055], ["20220426", 2095, 100359, 2085, 2125, 2080], ["20220427", 2050, 157119, 2025, 2065, 2010], ["20220428", 2065, 117644, 2050, 2090, 2025], ["20220429", 2040, 54328, 2065, 2075, 2030], ["20220502", 2025, 194611, 2040, 2065, 2020], ["20220503", 2070, 268630, 2025, 2095, 2025], ["20220504", 2040, 101632, 2070, 2075, 2030], ["20220506", 2040, 176846, 2020, 2130, 2010], ["20220509", 2030, 130919, 2040, 2070, 2010], ["20220510", 1965, 109530, 1995, 2000, 1915], ["20220511", 1960, 44803, 1960, 1990, 1940], ["20220512", 1885, 57521, 1960, 1970, 1875], ["20220513", 1940, 51881, 1885, 1970, 1885], ["20220516", 1975, 39113, 1955, 2010, 1955], ["20220517", 1905, 78299, 1995, 2000, 1895], ["20220518", 1910, 71303, 1930, 1975, 1895], ["20220519", 1885, 35126, 1875, 1925, 1875], ["20220520", 1970, 78768, 1885, 1990, 1885], ["20220523", 1980, 101988, 1970, 2060, 1940], ["20220524", 1980, 776115, 2030, 2110, 1970], ["20220525", 1915, 379601, 1970, 2025, 1915], ["20220526", 1875, 156204, 1915, 1945, 1870], ["20220527", 1875, 84032, 1875, 1900, 1860], ["20220530", 1920, 61564, 1880, 1930, 1880], ["20220531", 1915, 37529, 1920, 1945, 1900], ["20220602", 1895, 29626, 1915, 1915, 1875], ["20220603", 1900, 97823, 1895, 1960, 1880], ["20220607", 1925, 114231, 1890, 1965, 1865], ["20220608", 1890, 40718, 1925, 1925, 1890], ["20220609", 1905, 44626, 1890, 1925, 1885], ["20220610", 1880, 29654, 1885, 1915, 1880], ["20220613", 1740, 125372, 1870, 1870, 1740], ["20220614", 1710, 134030, 1700, 1725, 1645], ["20220615", 1620, 82696, 1705, 1705, 1590], ["20220616", 1645, 366891, 1615, 1815, 1615], ["20220617", 1635, 74892, 1620, 1670, 1540], ["20220620", 1540, 87773, 1620, 1690, 1525], ["20220621", 1555, 40903, 1510, 1560, 1500], ["20220622", 1475, 84212, 1555, 1600, 1460], ["20220623", 1450, 109959, 1475, 1510, 1385], ["20220624", 1450, 111199, 1450, 1545, 1440], ["20220627", 1525, 102666, 1460, 1550, 1450], ["20220628", 1555, 40593, 1515, 1565, 1505], ["20220629", 1570, 17864, 1545, 1570, 1465], ["20220630", 1590, 110821, 1665, 1670, 1565], ["20220701", 1585, 252198, 1590, 1610, 1510], ["20220704", 1420, 180955, 1585, 1585, 1365], ["20220705", 1440, 71709, 1420, 1470, 1415], ["20220706", 1410, 82558, 1450, 1465, 1400], ["20220707", 1450, 67664, 1415, 1450, 1400], ["20220708", 1450, 23030, 1460, 1470, 1430], ["20220711", 1450, 37581, 1450, 1485, 1405], ["20220712", 1400, 29159, 1445, 1445, 1385], ["20220713", 1430, 1046482, 1400, 1685, 1375], ["20220714", 1525, 1069422, 1405, 1630, 1365], ["20220715", 1495, 137976, 1525, 1550, 1445], ["20220718", 1530, 270947, 1515, 1605, 1510], ["20220719", 1550, 173555, 1590, 1590, 1505], ["20220720", 1550, 172371, 1575, 1595, 1535], ["20220721", 1545, 47924, 1540, 1550, 1520], ["20220722", 1535, 23362, 1545, 1570, 1530], ["20220725", 1500, 28562, 1535, 1535, 1485], ["20220726", 1530, 15832, 1500, 1540, 1500], ["20220727", 1580, 27532, 1520, 1595, 1520], ["20220728", 1615, 118731, 1570, 1640, 1540], ["20220729", 1610, 47098, 1615, 1640, 1580], ["20220801", 1575, 70486, 1610, 1625, 1565], ["20220802", 1505, 93150, 1565, 1575, 1490], ["20220803", 1560, 142933, 1520, 1595, 1505], ["20220804", 1575, 66623, 1575, 1620, 1545], ["20220805", 1600, 84736, 1575, 1620, 1565], ["20220808", 1590, 23910, 1600, 1630, 1580], ["20220809", 1575, 78315, 1590, 1610, 1550], ["20220810", 1555, 47833, 1520, 1585, 1520], ["20220811", 1585, 24664, 1555, 1600, 1545], ["20220812", 1590, 16195, 1585, 1605, 1575], ["20220816", 1600, 84642, 1590, 1630, 1570], ["20220817", 1675, 409123, 1610, 1710, 1580], ["20220818", 1665, 346594, 1690, 1740, 1630], ["20220819", 1625, 61750, 1665, 1665, 1610], ["20220822", 1585, 88229, 1620, 1625, 1570], ["20220823", 1645, 631729, 1570, 1800, 1570], ["20220824", 1760, 426011, 1650, 1770, 1630], ["20220825", 1735, 107105, 1760, 1760, 1710], ["20220826", 1720, 237024, 1735, 1735, 1680], ["20220829", 1680, 272521, 1770, 1800, 1650], ["20220830", 1675, 81325, 1665, 1690, 1650], ["20220831", 1655, 147142, 1680, 1680, 1625], ["20220901", 1620, 115080, 1640, 1650, 1610], ["20220902", 1700, 160456, 1610, 1710, 1610], ["20220905", 1655, 108780, 1685, 1735, 1620], ["20220906", 1800, 626818, 1640, 1810, 1635], ["20220907", 1855, 1250398, 1800, 1905, 1780], ["20220908", 1815, 348222, 1885, 1925, 1805], ["20220913", 1890, 313456, 1815, 1905, 1790], ["20220914", 1955, 1112488, 1805, 2010, 1805], ["20220915", 2010, 802115, 1980, 2085, 1915], ["20220916", 2005, 625952, 2050, 2095, 1970], ["20220919", 1800, 701747, 2045, 2045, 1785], ["20220920", 1770, 239378, 1800, 1855, 1750], ["20220921", 1700, 267612, 1770, 1785, 1675], ["20220922", 1655, 299502, 1650, 1680, 1550], ["20220923", 1540, 235289, 1630, 1650, 1485], ["20220926", 1420, 200582, 1490, 1510, 1400], ["20220927", 1420, 131517, 1420, 1445, 1350], ["20220928", 1350, 117995, 1420, 1445, 1325], ["20220929", 1430, 638581, 1390, 1550, 1370], ["20220930", 1450, 152880, 1430, 1460, 1385], ["20221004", 1520, 209345, 1455, 1550, 1455], ["20221005", 1550, 99660, 1550, 1585, 1520], ["20221006", 1500, 137425, 1550, 1570, 1495], ["20221007", 1495, 113495, 1500, 1510, 1470], ["20221011", 1425, 111563, 1480, 1480, 1385], ["20221012", 1360, 109420, 1390, 1405, 1350], ["20221013", 1350, 90730, 1355, 1355, 1305], ["20221014", 1420, 61528, 1350, 1420, 1350], ["20221017", 1410, 56736, 1395, 1450, 1370], ["20221018", 1450, 41095, 1450, 1465, 1430], ["20221019", 1445, 94915, 1450, 1460, 1405], ["20221020", 1415, 56625, 1430, 1445, 1390], ["20221021", 1445, 106044, 1410, 1490, 1390], ["20221024", 1485, 65421, 1465, 1500, 1465], ["20221025", 1485, 61793, 1505, 1520, 1475], ["20221026", 1510, 36594, 1485, 1510, 1470], ["20221027", 1510, 51201, 1510, 1550, 1480], ["20221028", 1455, 32870, 1535, 1535, 1455], ["20221031", 1400, 88980, 1445, 1475, 1390], ["20221101", 1435, 60415, 1405, 1445, 1400], ["20221102", 1450, 47866, 1450, 1460, 1410], ["20221103", 1455, 53517, 1430, 1455, 1405], ["20221104", 1475, 37917, 1455, 1475, 1430], ["20221107", 1475, 35375, 1475, 1490, 1440], ["20221108", 1525, 72680, 1475, 1525, 1475], ["20221109", 1500, 51869, 1530, 1545, 1500], ["20221110", 1500, 33869, 1505, 1505, 1470], ["20221111", 1520, 54814, 1520, 1560, 1520], ["20221114", 1510, 104642, 1520, 1580, 1500], ["20221115", 1565, 79729, 1510, 1565, 1495], ["20221116", 1585, 107007, 1580, 1590, 1515], ["20221117", 1615, 53406, 1570, 1615, 1570], ["20221118", 1640, 74938, 1610, 1670, 1590], ["20221121", 1560, 119671, 1640, 1640, 1555], ["20221122", 1515, 96945, 1540, 1545, 1500], ["20221123", 1515, 80218, 1515, 1515, 1475], ["20221124", 1580, 34646, 1540, 1580, 1540], ["20221125", 1580, 32479, 1590, 1590, 1555], ["20221128", 1640, 98975, 1585, 1660, 1540], ["20221129", 1690, 113037, 1640, 1690, 1605], ["20221130", 1795, 173191, 1725, 1795, 1680], ["20221201", 1810, 120125, 1795, 1815, 1765], ["20221202", 1800, 57248, 1810, 1825, 1785], ["20221205", 1830, 135485, 1800, 1840, 1800], ["20221206", 1755, 120489, 1830, 1830, 1655], ["20221207", 1780, 85184, 1750, 1780, 1675], ["20221208", 1740, 73452, 1780, 1785, 1700], ["20221209", 1805, 36347, 1740, 1805, 1690], ["20221212", 1750, 62401, 1805, 1805, 1745], ["20221213", 1750, 24970, 1750, 1770, 1720], ["20221214", 1735, 32449, 1750, 1775, 1700], ["20221215", 1750, 47576, 1755, 1760, 1715], ["20221216", 1730, 43711, 1735, 1735, 1605], ["20221219", 1720, 37226, 1725, 1745, 1685], ["20221220", 1660, 43218, 1720, 1735, 1655], ["20221221", 1655, 32796, 1660, 1710, 1605], ["20221222", 1665, 26301, 1655, 1700, 1630], ["20221223", 1625, 70219, 1675, 1675, 1585], ["20221226", 1555, 37025, 1610, 1610, 1555], ["20221227", 1630, 51855, 1550, 1630, 1510], ["20221228", 1645, 39442, 1630, 1655, 1605], ["20221229", 1540, 47103, 1625, 1630, 1540], ["20230102", 1550, 97002, 1525, 1590, 1510], ["20230103", 1505, 83713, 1520, 1550, 1410], ["20230104", 1520, 26781, 1475, 1520, 1460], ["20230105", 1525, 35050, 1535, 1545, 1490], ["20230106", 1615, 41916, 1525, 1615, 1505], ["20230109", 1675, 16976, 1615, 1675, 1605], ["20230110", 1675, 67918, 1675, 1755, 1665], ["20230111", 1700, 22089, 1680, 1720, 1680], ["20230112", 1695, 20566, 1700, 1720, 1680], ["20230113", 1705, 23533, 1695, 1710, 1685], ["20230116", 1685, 25310, 1705, 1705, 1650], ["20230117", 1675, 15135, 1685, 1685, 1630], ["20230118", 1670, 16763, 1675, 1675, 1645], ["20230119", 1675, 14042, 1670, 1680, 1640], ["20230120", 1715, 19447, 1650, 1715, 1650], ["20230125", 1715, 23391, 1730, 1735, 1715], ["20230126", 1665, 76176, 1730, 1748, 1630], ["20230127", 1711, 88309, 1682, 1780, 1670], ["20230130", 1739, 43006, 1728, 1746, 1705], ["20230131", 1727, 48438, 1738, 1739, 1702], ["20230201", 1718, 39552, 1727, 1730, 1707], ["20230202", 1732, 33692, 1718, 1732, 1704], ["20230203", 1905, 305077, 1794, 1905, 1736], ["20230206", 1913, 10689853, 2475, 2475, 1907], ["20230207", 1818, 1306256, 1893, 1893, 1758], ["20230208", 1811, 484810, 1830, 1840, 1795], ["20230209", 1905, 819202, 1801, 1913, 1795], ["20230210", 1839, 379330, 1904, 1904, 1832], ["20230213", 1859, 381682, 1834, 1899, 1800], ["20230214", 1857, 351812, 1850, 1890, 1832], ["20230215", 1832, 665338, 1857, 1974, 1807], ["20230216", 1868, 219721, 1840, 1900, 1840], ["20230217", 1865, 204297, 1852, 1875, 1827], ["20230220", 1909, 324510, 1865, 1920, 1845], ["20230221", 1902, 206636, 1900, 1922, 1876], ["20230222", 1862, 254289, 1875, 1894, 1845], ["20230223", 1891, 185006, 1862, 1895, 1840], ["20230224", 1870, 258806, 1905, 1910, 1855], ["20230227", 1851, 210095, 1866, 1869, 1800], ["20230228", 1850, 146911, 1840, 1898, 1839], ["20230302", 1856, 155146, 1850, 1887, 1850], ["20230303", 1898, 240886, 1856, 1913, 1856], ["20230306", 1897, 199044, 1897, 1916, 1873], ["20230307", 1866, 161380, 1897, 1910, 1866], ["20230308", 1841, 148437, 1860, 1860, 1828], ["20230309", 1829, 254277, 1841, 1843, 1795], ["20230310", 1829, 432593, 1824, 1905, 1800], ["20230313", 1781, 320127, 1829, 1829, 1720], ["20230314", 1704, 277253, 1768, 1774, 1651], ["20230315", 1731, 151814, 1707, 1748, 1695], ["20230316", 1775, 81440, 1753, 1775, 1708], ["20230317", 1775, 121123, 1776, 1821, 1675], ["20230320", 1739, 99029, 1775, 1797, 1734], ["20230321", 1750, 76294, 1750, 1782, 1720], ["20230322", 1746, 102069, 1750, 1768, 1719], ["20230323", 1733, 120585, 1749, 1755, 1710], ["20230324", 1770, 79450, 1733, 1777, 1718], ["20230327", 1741, 104103, 1770, 1791, 1726], ["20230328", 1805, 128614, 1750, 1812, 1750], ["20230329", 1841, 180477, 1817, 1848, 1771], ["20230330", 1841, 170836, 1839, 1870, 1807], ["20230331", 1804, 117796, 1832, 1838, 1794], ["20230403", 1876, 374886, 1804, 1883, 1796], ["20230404", 1908, 307378, 1876, 1914, 1868], ["20230405", 1896, 131930, 1899, 1924, 1892], ["20230406", 1888, 171911, 1896, 1933, 1861], ["20230407", 1894, 157661, 1878, 1919, 1878], ["20230410", 1845, 131051, 1894, 1909, 1820], ["20230411", 1885, 224330, 1845, 1901, 1786], ["20230412", 1900, 260608, 1887, 1940, 1886], ["20230413", 1874, 115995, 1900, 1900, 1872], ["20230414", 1869, 120315, 1877, 1905, 1863], ["20230417", 1932, 287651, 1869, 1947, 1824], ["20230418", 1898, 221079, 1932, 1932, 1886], ["20230419", 1904, 165638, 1897, 1920, 1875], ["20230420", 1838, 220320, 1904, 1925, 1838], ["20230421", 1780, 233651, 1819, 1837, 1751], ["20230424", 1725, 175164, 1780, 1805, 1723], ["20230425", 2055, 3168678, 1726, 2055, 1726], ["20230426", 1910, 773816, 1987, 2000, 1899], ["20230427", 1974, 733551, 1910, 2015, 1877], ["20230428", 1978, 504961, 1997, 2005, 1888], ["20230502", 1931, 323191, 1959, 1978, 1901], ["20230503", 1990, 540463, 1931, 2015, 1912], ["20230504", 2105, 2232884, 1956, 2190, 1956], ["20230508", 2080, 696237, 2105, 2190, 2040], ["20230509", 2070, 527370, 2085, 2095, 1970], ["20230510", 2070, 513362, 2035, 2165, 1994], ["20230511", 2130, 515235, 2060, 2185, 2050], ["20230512", 2140, 504216, 2110, 2200, 2065], ["20230515", 1974, 802374, 2120, 2120, 1954], ["20230516", 1917, 454975, 1975, 2010, 1902], ["20230517", 2155, 1519155, 1943, 2180, 1937], ["20230518", 2095, 550350, 2145, 2190, 2075], ["20230519", 2060, 305640, 2105, 2105, 2025], ["20230522", 2020, 343214, 2040, 2060, 1994], ["20230523", 2025, 184689, 2025, 2070, 2000], ["20230524", 2070, 248270, 2025, 2110, 1995], ["20230525", 1995, 231795, 2070, 2080, 1979], ["20230526", 1967, 177632, 1995, 2005, 1925], ["20230530", 2070, 293857, 1974, 2100, 1974], ["20230531", 2010, 241589, 2070, 2140, 2010], ["20230601", 2155, 921730, 2020, 2220, 2020], ["20230602", 2120, 224578, 2150, 2150, 2070], ["20230605", 2095, 231636, 2120, 2160, 2090], ["20230607", 2085, 159826, 2100, 2140, 2055], ["20230608", 2195, 322521, 2085, 2195, 2030], ["20230609", 2130, 204328, 2180, 2180, 2110], ["20230612", 2135, 108255, 2130, 2150, 2105], ["20230613", 2155, 249248, 2135, 2200, 2095], ["20230614", 2095, 260636, 2155, 2185, 2050], ["20230615", 2095, 147053, 2095, 2155, 2035], ["20230616", 2100, 136003, 2085, 2140, 2065], ["20230619", 2085, 137056, 2100, 2100, 2055], ["20230620", 2040, 280616, 2085, 2085, 1991], ["20230621", 2010, 155932, 2060, 2090, 2000], ["20230622", 2050, 142835, 2010, 2070, 1999], ["20230623", 2000, 188689, 2030, 2040, 1986], ["20230626", 2035, 107154, 2000, 2045, 1975], ["20230627", 2050, 103402, 2035, 2075, 2020], ["20230628", 2010, 132668, 2050, 2050, 1996], ["20230629", 1943, 281317, 2010, 2010, 1911], ["20230630", 2070, 247092, 1943, 2070, 1943], ["20230703", 2095, 186295, 2070, 2105, 2035], ["20230704", 2110, 322668, 2125, 2160, 2065], ["20230705", 2070, 169558, 2110, 2165, 2070], ["20230706", 2070, 375070, 2070, 2160, 2020], ["20230707", 2090, 202490, 2035, 2130, 2035], ["20230710", 2090, 177573, 2080, 2115, 2030], ["20230711", 2120, 217074, 2090, 2125, 2050], ["20230712", 2100, 220637, 2140, 2140, 2065], ["20230713", 2070, 214982, 2105, 2135, 2055], ["20230714", 2020, 228370, 2070, 2090, 1986], ["20230717", 1989, 116494, 2020, 2020, 1982], ["20230718", 1953, 238401, 1989, 2000, 1948], ["20230719", 1979, 113701, 1945, 2020, 1936], ["20230720", 1967, 92283, 1978, 1978, 1942], ["20230721", 1926, 111345, 1967, 1986, 1926], ["20230724", 1855, 250455, 1917, 1926, 1831], ["20230725", 1851, 133811, 1860, 1870, 1830], ["20230726", 1756, 324875, 1851, 1851, 1714], ["20230727", 1802, 161164, 1720, 1838, 1709], ["20230728", 1910, 107752, 1800, 1920, 1777], ["20230731", 1882, 80568, 1910, 1923, 1868], ["20230801", 1960, 187964, 1882, 2010, 1875], ["20230802", 1960, 135917, 1960, 1999, 1896], ["20230803", 1877, 105513, 1917, 1920, 1863], ["20230804", 1857, 43192, 1851, 1877, 1814], ["20230807", 1853, 76237, 1857, 1882, 1830], ["20230808", 1885, 95991, 1840, 1919, 1831], ["20230809", 1873, 40233, 1885, 1917, 1861], ["20230810", 1857, 58437, 1883, 1884, 1835], ["20230811", 1874, 76662, 1885, 1903, 1845], ["20230814", 1948, 133942, 1876, 1954, 1876], ["20230816", 1969, 186672, 1934, 1972, 1900], ["20230817", 1941, 205413, 1927, 1957, 1850], ["20230818", 1880, 104879, 1941, 1941, 1879], ["20230821", 1857, 94793, 1862, 1887, 1842], ["20230822", 1848, 64004, 1857, 1875, 1837], ["20230823", 1828, 78444, 1848, 1867, 1824], ["20230824", 1824, 89785, 1821, 1855, 1821], ["20230825", 1814, 63954, 1824, 1896, 1803], ["20230828", 1818, 64057, 1814, 1855, 1800], ["20230829", 1841, 56392, 1837, 1850, 1823], ["20230830", 1854, 59204, 1850, 1875, 1843], ["20230831", 1829, 93339, 1857, 1880, 1829], ["20230901", 1851, 149358, 1834, 1864, 1829], ["20230904", 1893, 140885, 1852, 1899, 1851], ["20230905", 1870, 114689, 1893, 1893, 1850], ["20230906", 1897, 270784, 1870, 1925, 1852], ["20230907", 1884, 84133, 1897, 1910, 1869], ["20230908", 1852, 81734, 1874, 1874, 1841], ["20230911", 1868, 122635, 1852, 1902, 1850], ["20230912", 1885, 159298, 1868, 1939, 1856], ["20230913", 1825, 121099, 1866, 1905, 1825], ["20230914", 1869, 70447, 1825, 1885, 1825], ["20230915", 1855, 76954, 1882, 1899, 1845], ["20230918", 1851, 71700, 1855, 1865, 1831], ["20230919", 1846, 113503, 1870, 1913, 1840], ["20230920", 1848, 83836, 1827, 1900, 1827], ["20230921", 1798, 186848, 1847, 1847, 1766], ["20230922", 1738, 80531, 1754, 1779, 1730], ["20230925", 1693, 83227, 1738, 1738, 1690], ["20230926", 1671, 87057, 1693, 1706, 1663], ["20230927", 1708, 74936, 1671, 1708, 1654], ["20231004", 1658, 140756, 1708, 1708, 1656], ["20231005", 1689, 97549, 1660, 1700, 1660], ["20231006", 1750, 112746, 1689, 1785, 1689], ["20231010", 1673, 126617, 1750, 1800, 1661], ["20231011", 1692, 61199, 1673, 1700, 1661], ["20231012", 1715, 45032, 1704, 1719, 1692], ["20231013", 1716, 65522, 1733, 1744, 1700], ["20231016", 1686, 73482, 1715, 1720, 1683], ["20231017", 1684, 53371, 1686, 1715, 1680], ["20231018", 1676, 39477, 1700, 1700, 1662], ["20231019", 1618, 73141, 1665, 1665, 1605], ["20231020", 1580, 58736, 1600, 1637, 1557], ["20231023", 1652, 78012, 1580, 1690, 1580], ["20231024", 1765, 127159, 1668, 1765, 1644], ["20231025", 1765, 99139, 1781, 1800, 1756], ["20231026", 1713, 50266, 1748, 1751, 1704], ["20231027", 1693, 51173, 1704, 1713, 1686], ["20231030", 1771, 70869, 1693, 1771, 1689], ["20231031", 1766, 71526, 1771, 1794, 1730], ["20231101", 1740, 86640, 1749, 1796, 1711], ["20231102", 1793, 69609, 1740, 1796, 1733], ["20231103", 1797, 71584, 1793, 1860, 1778], ["20231106", 1836, 216776, 1840, 1864, 1820], ["20231107", 1853, 104629, 1836, 1870, 1822], ["20231108", 1855, 39904, 1853, 1893, 1840], ["20231109", 1807, 70156, 1855, 1885, 1807], ["20231110", 1792, 77369, 1807, 1830, 1742], ["20231113", 1719, 83464, 1800, 1827, 1716], ["20231114", 1786, 68139, 1719, 1797, 1719], ["20231115", 1821, 125525, 1790, 1824, 1790], ["20231116", 1823, 189091, 1821, 1851, 1765], ["20231117", 1795, 70240, 1823, 1823, 1771], ["20231120", 1805, 70381, 1795, 1825, 1773], ["20231121", 1788, 54575, 1815, 1825, 1780], ["20231122", 1815, 71311, 1781, 1819, 1738], ["20231123", 1805, 51430, 1815, 1830, 1799], ["20231124", 1801, 66166, 1805, 1823, 1750], ["20231127", 1770, 60586, 1801, 1801, 1764], ["20231128", 1774, 53057, 1751, 1775, 1729], ["20231129", 1744, 47862, 1774, 1790, 1742], ["20231130", 1712, 60861, 1744, 1755, 1709], ["20231201", 1713, 121672, 1728, 1749, 1704], ["20231204", 1740, 132999, 1713, 1756, 1697], ["20231205", 1710, 61078, 1740, 1740, 1707], ["20231206", 1705, 165883, 1710, 1716, 1670], ["20231207", 1727, 99032, 1705, 1735, 1690], ["20231208", 1723, 47083, 1727, 1727, 1696], ["20231211", 1728, 49007, 1723, 1730, 1710], ["20231212", 1734, 33976, 1728, 1742, 1724], ["20231213", 1707, 45870, 1734, 1734, 1700], ["20231214", 1743, 61882, 1708, 1743, 1708], ["20231215", 1724, 72906, 1743, 1754, 1710], ["20231218", 1712, 55678, 1724, 1734, 1704], ["20231219", 1703, 138988, 1712, 1720, 1690], ["20231220", 1719, 30830, 1720, 1720, 1703], ["20231221", 1715, 21332, 1719, 1730, 1706], ["20231222", 1702, 67403, 1708, 1740, 1697], ["20231226", 1675, 73356, 1702, 1702, 1675], ["20231227", 1679, 51663, 1670, 1710, 1654], ["20231228", 1713, 51521, 1679, 1714, 1670], ["20240102", 1708, 93882, 1713, 1713, 1684], ["20240103", 1691, 80800, 1708, 1708, 1684], ["20240104", 1675, 45704, 1691, 1707, 1675], ["20240105", 1676, 53088, 1675, 1691, 1671], ["20240108", 1701, 62311, 1676, 1704, 1676], ["20240109", 1704, 53560, 1698, 1707, 1685], ["20240110", 1713, 39375, 1704, 1720, 1704], ["20240111", 1738, 64170, 1714, 1738, 1714], ["20240112", 1731, 91213, 1738, 1738, 1721], ["20240115", 1769, 131334, 1722, 1769, 1721], ["20240116", 1764, 57656, 1769, 1769, 1746], ["20240117", 1723, 50689, 1764, 1764, 1706], ["20240118", 1726, 40650, 1711, 1740, 1700], ["20240119", 1717, 73246, 1726, 1731, 1705], ["20240122", 1708, 55955, 1717, 1722, 1686], ["20240123", 1701, 24509, 1705, 1714, 1694], ["20240124", 1710, 25237, 1719, 1729, 1700], ["20240125", 1690, 41623, 1710, 1712, 1687], ["20240126", 1694, 30106, 1690, 1707, 1688], ["20240129", 1678, 62606, 1689, 1705, 1678], ["20240130", 1631, 118866, 1685, 1685, 1616], ["20240131", 1616, 53752, 1631, 1639, 1616], ["20240201", 1628, 73009, 1581, 1639, 1581], ["20240202", 1670, 78865, 1617, 1670, 1616], ["20240205", 1673, 50643, 1670, 1688, 1655], ["20240206", 1687, 33185, 1673, 1688, 1665], ["20240207", 1699, 35227, 1671, 1713, 1671], ["20240208", 1708, 30834, 1699, 1710, 1683], ["20240213", 1711, 26814, 1706, 1714, 1701], ["20240214", 1697, 25071, 1711, 1711, 1697], ["20240215", 1705, 25123, 1697, 1710, 1690], ["20240216", 1698, 27451, 1705, 1705, 1691], ["20240219", 1689, 22710, 1698, 1698, 1678], ["20240220", 1670, 15645, 1688, 1688, 1670], ["20240221", 1675, 49573, 1670, 1685, 1660], ["20240222", 1673, 39010, 1675, 1694, 1670], ["20240223", 1653, 48822, 1673, 1689, 1645], ["20240226", 1640, 47942, 1659, 1659, 1630], ["20240227", 1641, 92395, 1640, 1663, 1555], ["20240228", 1643, 30210, 1632, 1648, 1606], ["20240229", 1639, 47161, 1633, 1678, 1618], ["20240304", 1635, 44623, 1639, 1639, 1622], ["20240305", 1589, 63962, 1627, 1633, 1589], ["20240306", 1588, 43275, 1589, 1614, 1580], ["20240307", 1573, 79734, 1587, 1588, 1560], ["20240308", 1570, 42288, 1562, 1590, 1562], ["20240311", 1587, 48849, 1586, 1594, 1555], ["20240312", 1567, 31897, 1587, 1587, 1560], ["20240313", 1563, 61834, 1562, 1570, 1550], ["20240314", 1616, 42387, 1565, 1620, 1550], ["20240315", 1582, 45918, 1610, 1615, 1575], ["20240318", 1570, 66441, 1582, 1597, 1568], ["20240319", 1552, 72758, 1570, 1571, 1548], ["20240320", 1616, 183780, 1548, 1619, 1528], ["20240321", 1598, 261056, 1666, 1666, 1589], ["20240322", 1598, 45428, 1597, 1618, 1589], ["20240325", 1571, 33215, 1598, 1601, 1571], ["20240326", 1575, 58889, 1571, 1595, 1560], ["20240327", 1579, 39365, 1570, 1579, 1561], ["20240328", 1560, 46220, 1579, 1594, 1560], ["20240329", 1552, 74055, 1560, 1570, 1550], ["20240401", 1540, 102222, 1552, 1555, 1539], ["20240402", 1517, 121924, 1538, 1538, 1516], ["20240403", 1488, 88881, 1515, 1523, 1436], ["20240404", 1505, 45321, 1482, 1516, 1479], ["20240405", 1468, 57486, 1494, 1494, 1465], ["20240408", 1450, 58379, 1468, 1468, 1435], ["20240409", 1489, 87712, 1440, 1526, 1431], ["20240411", 1455, 50504, 1484, 1500, 1430], ["20240412", 1441, 61468, 1455, 1460, 1441], ["20240415", 1441, 41866, 1441, 1447, 1427], ["20240416", 1393, 132613, 1411, 1427, 1370], ["20240417", 1405, 41662, 1387, 1405, 1386], ["20240418", 1387, 97784, 1405, 1406, 1372], ["20240419", 1393, 61484, 1392, 1416, 1380], ["20240422", 1376, 70448, 1380, 1406, 1375], ["20240423", 1373, 49888, 1377, 1389, 1368], ["20240424", 1374, 57334, 1373, 1388, 1373], ["20240425", 1375, 65495, 1374, 1389, 1369], ["20240426", 1376, 61460, 1376, 1388, 1372], ["20240429", 1411, 112168, 1376, 1411, 1376], ["20240430", 1413, 109468, 1399, 1415, 1395], ["20240502", 1435, 84750, 1412, 1449, 1394], ["20240503", 1417, 58633, 1428, 1450, 1406], ["20240507", 1404, 47530, 1418, 1422, 1404], ["20240508", 1408, 60966, 1404, 1419, 1400], ["20240509", 1401, 29988, 1408, 1434, 1401], ["20240510", 1416, 36397, 1401, 1420, 1401], ["20240513", 1466, 173844, 1419, 1466, 1383], ["20240514", 1465, 158124, 1450, 1466, 1415], ["20240516", 1450, 185988, 1451, 1451, 1429], ["20240517", 1487, 375555, 1495, 1497, 1430], ["20240520", 1432, 145752, 1484, 1484, 1432], ["20240521", 1418, 102260, 1432, 1437, 1411], ["20240522", 1417, 63088, 1415, 1428, 1415], ["20240523", 1443, 49922, 1420, 1449, 1418], ["20240524", 1435, 46951, 1443, 1443, 1425], ["20240527", 1439, 93072, 1435, 1443, 1429], ["20240528", 1432, 37297, 1443, 1443, 1429], ["20240529", 1369, 135637, 1430, 1432, 1360], ["20240530", 1375, 68990, 1369, 1382, 1351], ["20240531", 1374, 42464, 1361, 1403, 1361], ["20240603", 1404, 46169, 1375, 1404, 1375], ["20240604", 1402, 43137, 1404, 1429, 1398], ["20240605", 1404, 40071, 1403, 1415, 1389], ["20240607", 1420, 19618, 1404, 1420, 1393], ["20240610", 1401, 53100, 1406, 1420, 1400], ["20240611", 1373, 69995, 1401, 1417, 1373], ["20240612", 1391, 80825, 1367, 1425, 1365], ["20240613", 1383, 40306, 1391, 1410, 1378], ["20240614", 1391, 33344, 1383, 1391, 1373], ["20240617", 1416, 65372, 1384, 1420, 1380], ["20240618", 1410, 33027, 1416, 1430, 1401], ["20240619", 1388, 34163, 1385, 1400, 1384], ["20240620", 1387, 38727, 1388, 1388, 1375], ["20240621", 1361, 70300, 1373, 1383, 1356], ["20240624", 1335, 67855, 1351, 1355, 1324], ["20240625", 1328, 48245, 1329, 1335, 1305], ["20240626", 1313, 32461, 1322, 1329, 1310], ["20240627", 1301, 40531, 1313, 1319, 1300], ["20240628", 1314, 20997, 1300, 1319, 1297], ["20240701", 1309, 25118, 1314, 1329, 1301], ["20240702", 1297, 38835, 1320, 1328, 1297], ["20240703", 1280, 38963, 1297, 1307, 1275], ["20240704", 1260, 33887, 1280, 1293, 1255], ["20240705", 1285, 81752, 1247, 1290, 1247], ["20240708", 1296, 39045, 1290, 1319, 1285], ["20240709", 1310, 24337, 1286, 1317, 1285], ["20240710", 1306, 18791, 1310, 1345, 1300], ["20240711", 1300, 11278, 1293, 1305, 1285], ["20240712", 1316, 23541, 1300, 1320, 1285], ["20240715", 1297, 17080, 1316, 1327, 1282], ["20240716", 1265, 41123, 1302, 1310, 1263], ["20240717", 1267, 24205, 1265, 1290, 1256], ["20240718", 1243, 38406, 1267, 1269, 1241], ["20240719", 1284, 57951, 1243, 1284, 1231], ["20240722", 1264, 11944, 1295, 1295, 1264], ["20240723", 1270, 16986, 1254, 1274, 1244], ["20240724", 1305, 39859, 1257, 1305, 1243], ["20240725", 1299, 18610, 1281, 1299, 1274], ["20240726", 1266, 29668, 1299, 1299, 1266], ["20240729", 1271, 38239, 1266, 1274, 1260], ["20240730", 1262, 45958, 1271, 1279, 1248], ["20240731", 1251, 29309, 1249, 1258, 1237], ["20240801", 1263, 50202, 1251, 1268, 1242], ["20240802", 1250, 47527, 1254, 1257, 1232], ["20240805", 1118, 119513, 1235, 1235, 1065], ["20240806", 1125, 89170, 1067, 1164, 1067], ["20240807", 1200, 29867, 1137, 1201, 1137], ["20240808", 1179, 18150, 1200, 1210, 1162], ["20240809", 1210, 11441, 1179, 1215, 1179], ["20240812", 1213, 21713, 1210, 1220, 1200], ["20240813", 1219, 15259, 1220, 1230, 1194], ["20240814", 1155, 60736, 1219, 1219, 1131], ["20240816", 1202, 37527, 1155, 1202, 1155], ["20240819", 1159, 33688, 1210, 1224, 1157], ["20240820", 1199, 33093, 1159, 1204, 1159], ["20240821", 1198, 24165, 1199, 1199, 1184], ["20240822", 1187, 16397, 1198, 1198, 1179], ["20240823", 1171, 15693, 1187, 1187, 1158], ["20240826", 1156, 31783, 1171, 1180, 1151], ["20240827", 1190, 18710, 1155, 1190, 1131], ["20240828", 1183, 15097, 1190, 1190, 1155], ["20240829", 1157, 10555, 1183, 1183, 1151], ["20240830", 1155, 62264, 1157, 1170, 1136], ["20240902", 1136, 43852, 1166, 1175, 1133], ["20240903", 1150, 38172, 1137, 1154, 1125], ["20240904", 1112, 36391, 1131, 1131, 1102], ["20240905", 1102, 22884, 1101, 1115, 1091], ["20240906", 1075, 40043, 1102, 1102, 1060], ["20240909", 1066, 31736, 1065, 1067, 1032], ["20240910", 1062, 14583, 1066, 1076, 1050], ["20240911", 1066, 16420, 1062, 1075, 1050], ["20240912", 1066, 14913, 1066, 1090, 1056], ["20240913", 1088, 21803, 1066, 1093, 1066], ["20240919", 1105, 17621, 1088, 1105, 1080], ["20240920", 1124, 15791, 1106, 1133, 1101], ["20240923", 1105, 21411, 1091, 1119, 1091], ["20240924", 1126, 11998, 1105, 1130, 1105], ["20240925", 1129, 10621, 1126, 1134, 1113], ["20240926", 1122, 10439, 1129, 1129, 1117], ["20240927", 1171, 49057, 1122, 1196, 1122], ["20240930", 1130, 36742, 1156, 1164, 1130], ["20241002", 1106, 49709, 1130, 1138, 1070], ["20241004", 1088, 18496, 1104, 1104, 1079], ["20241007", 1088, 15658, 1088, 1105, 1088], ["20241008", 1115, 20143, 1098, 1115, 1079], ["20241010", 1139, 23187, 1106, 1187, 1106], ["20241011", 1126, 16819, 1132, 1139, 1113], ["20241014", 1114, 22341, 1112, 1114, 1097], ["20241015", 1113, 22555, 1108, 1120, 1097], ["20241016", 1100, 35452, 1102, 1113, 1075], ["20241017", 1089, 28937, 1089, 1089, 1070], ["20241018", 1094, 13176, 1082, 1095, 1076], ["20241021", 1203, 413515, 1094, 1203, 1067], ["20241022", 1220, 499854, 1203, 1275, 1197], ["20241023", 1199, 108705, 1218, 1220, 1196], ["20241024", 1210, 388419, 1199, 1277, 1180], ["20241025", 1254, 158500, 1210, 1273, 1210], ["20241028", 1282, 81501, 1241, 1283, 1238], ["20241029", 1296, 106983, 1288, 1296, 1273], ["20241030", 1308, 120105, 1296, 1321, 1294], ["20241031", 1314, 65009, 1290, 1314, 1271], ["20241101", 1315, 98205, 1281, 1317, 1281], ["20241104", 1327, 95499, 1315, 1336, 1290], ["20241105", 1368, 133100, 1325, 1368, 1325], ["20241106", 1361, 153849, 1353, 1368, 1289], ["20241107", 1375, 219134, 1352, 1381, 1335], ["20241108", 1401, 82720, 1375, 1405, 1371], ["20241111", 1363, 50821, 1387, 1408, 1337], ["20241112", 1376, 69273, 1349, 1381, 1305], ["20241113", 1371, 120698, 1376, 1401, 1340], ["20241114", 1394, 51235, 1371, 1400, 1359], ["20241115", 1387, 125090, 1373, 1400, 1340], ["20241118", 1403, 174329, 1387, 1420, 1387], ["20241119", 1403, 39553, 1389, 1415, 1389], ["20241120", 1421, 70583, 1376, 1421, 1376], ["20241121", 1404, 69620, 1421, 1421, 1370], ["20241122", 1419, 40402, 1389, 1421, 1375], ["20241125", 1409, 49615, 1408, 1417, 1391], ["20241126", 1426, 49450, 1400, 1435, 1400], ["20241127", 1410, 64794, 1412, 1433, 1404], ["20241128", 1430, 24026, 1405, 1437, 1405], ["20241129", 1440, 101483, 1416, 1440, 1386], ["20241202", 1412, 123027, 1426, 1475, 1402], ["20241203", 1450, 84114, 1412, 1480, 1390], ["20241204", 1440, 89438, 1450, 1500, 1426], ["20241205", 1460, 82274, 1440, 1482, 1433], ["20241206", 1472, 155700, 1460, 1485, 1432], ["20241209", 1425, 150927, 1472, 1472, 1360], ["20241210", 1460, 87001, 1424, 1464, 1400], ["20241211", 1498, 110548, 1475, 1498, 1436], ["20241212", 1510, 125474, 1484, 1516, 1480], ["20241213", 1497, 76257, 1492, 1544, 1482], ["20241216", 1529, 124400, 1497, 1530, 1488], ["20241217", 1528, 72135, 1529, 1557, 1512], ["20241218", 1530, 86759, 1540, 1540, 1506], ["20241219", 1576, 211310, 1501, 1585, 1473], ["20241220", 1529, 219566, 1567, 1567, 1462], ["20241223", 1535, 41715, 1520, 1567, 1510], ["20241224", 1575, 72217, 1535, 1575, 1518], ["20241226", 1609, 101241, 1575, 1613, 1563], ["20241227", 1633, 176924, 1609, 1680, 1551], ["20241230", 1615, 45177, 1622, 1640, 1602], ["20250102", 1615, 106107, 1615, 1634, 1581], ["20250103", 1636, 93932, 1574, 1640, 1574], ["20250106", 1633, 55461, 1636, 1636, 1607], ["20250107", 1610, 95095, 1633, 1649, 1587], ["20250108", 1620, 91193, 1609, 1620, 1601], ["20250109", 1620, 51350, 1634, 1634, 1614], ["20250110", 1622, 94705, 1619, 1635, 1598], ["20250113", 1624, 99077, 1622, 1642, 1616], ["20250114", 1658, 206292, 1627, 1659, 1616], ["20250115", 1635, 42204, 1660, 1662, 1611], ["20250116", 1640, 21327, 1619, 1645, 1619], ["20250117", 1627, 30244, 1634, 1650, 1623], ["20250120", 1600, 108042, 1627, 1649, 1600], ["20250121", 1602, 90730, 1642, 1642, 1552], ["20250122", 1612, 32522, 1602, 1637, 1560], ["20250123", 1600, 27023, 1611, 1624, 1598], ["20250124", 1653, 177027, 1607, 1660, 1601], ["20250131", 1642, 61022, 1637, 1655, 1637], ["20250203", 1620, 123963, 1551, 1673, 1551], ["20250204", 1622, 91436, 1571, 1656, 1571], ["20250205", 1651, 75429, 1609, 1769, 1580], ["20250206", 1652, 27780, 1637, 1662, 1605], ["20250207", 1611, 10899, 1638, 1651, 1611], ["20250210", 1614, 146271, 1591, 1626, 1580], ["20250211", 1612, 51458, 1600, 1660, 1597], ["20250212", 1613, 23701, 1599, 1625, 1591], ["20250213", 1600, 82382, 1613, 1648, 1597], ["20250214", 1608, 83589, 1600, 1637, 1570], ["20250217", 1610, 121640, 1572, 1620, 1572], ["20250218", 1610, 93414, 1610, 1639, 1591], ["20250219", 1611, 49545, 1635, 1635, 1595], ["20250220", 1624, 24067, 1639, 1645, 1605], ["20250221", 1650, 79668, 1650, 1661, 1610], ["20250224", 1608, 104295, 1684, 1684, 1575], ["20250225", 1607, 68544, 1608, 1608, 1580], ["20250226", 1595, 24406, 1612, 1640, 1570], ["20250227", 1517, 45736, 1635, 1635, 1517], ["20250228", 1522, 75494, 1595, 1650, 1505], ["20250304", 1500, 16394, 1500, 1590, 1500], ["20250305", 1501, 12964, 1501, 1541, 1484], ["20250306", 1427, 61270, 1501, 1550, 1427], ["20250307", 1400, 26374, 1429, 1447, 1387], ["20250310", 1428, 52917, 1400, 1490, 1385], ["20250311", 1492, 253790, 1426, 1599, 1426], ["20250312", 1500, 14969, 1492, 1514, 1473], ["20250313", 1511, 41093, 1500, 1514, 1480], ["20250314", 1515, 8503, 1511, 1553, 1500], ["20250317", 1487, 21057, 1500, 1514, 1487], ["20250318", 1497, 28245, 1486, 1508, 1480], ["20250319", 1485, 10384, 1567, 1567, 1479], ["20250320", 1473, 12532, 1573, 1574, 1473], ["20250321", 1484, 36062, 1457, 1485, 1446], ["20250324", 1443, 62149, 1469, 1488, 1438], ["20250325", 1496, 90347, 1443, 1507, 1443], ["20250326", 1509, 26654, 1525, 1539, 1498], ["20250327", 1440, 8976, 1546, 1546, 1440], ["20250328", 1456, 27941, 1476, 1481, 1382], ["20250331", 1446, 60867, 1456, 1498, 1446], ["20250401", 1444, 22942, 1474, 1474, 1441], ["20250402", 1420, 67012, 1437, 1462, 1335], ["20250403", 1400, 34639, 1518, 1518, 1374], ["20250404", 1420, 21443, 1442, 1442, 1342], ["20250407", 1450, 48820, 1420, 1518, 1350], ["20250408", 1453, 16100, 1435, 1491, 1422], ["20250409", 1465, 75091, 1453, 1500, 1441], ["20250410", 1488, 81751, 1500, 1500, 1452], ["20250411", 1489, 37859, 1488, 1493, 1479], ["20250414", 1485, 42361, 1476, 1493, 1476], ["20250415", 1498, 127181, 1530, 1530, 1467], ["20250416", 1501, 48570, 1498, 1521, 1486], ["20250417", 1455, 50166, 1518, 1518, 1455], ["20250418", 1485, 101606, 1515, 1515, 1460], ["20250421", 1510, 31154, 1518, 1525, 1485], ["20250422", 1515, 69334, 1531, 1531, 1486], ["20250423", 1495, 93103, 1530, 1530, 1495], ["20250424", 1532, 55575, 1443, 1533, 1435], ["20250425", 1500, 88499, 1535, 1535, 1454], ["20250428", 1500, 63858, 1476, 1510, 1460], ["20250429", 1474, 58782, 1475, 1485, 1467], ["20250430", 1470, 36089, 1474, 1483, 1463], ["20250502", 1468, 39148, 1472, 1518, 1462], ["20250507", 1510, 53065, 1468, 1518, 1468], ["20250508", 1489, 99395, 1494, 1504, 1474], ["20250509", 1486, 45553, 1471, 1496, 1465], ["20250512", 1485, 53879, 1484, 1512, 1480], ["20250513", 1500, 44617, 1509, 1510, 1479], ["20250514", 1496, 60946, 1484, 1496, 1465], ["20250515", 1497, 37515, 1496, 1509, 1479], ["20250516", 1563, 219361, 1578, 1578, 1477], ["20250519", 1610, 477292, 1580, 1642, 1561], ["20250520", 1575, 76927, 1610, 1643, 1541], ["20250521", 1585, 51376, 1580, 1585, 1550], ["20250522", 1560, 85120, 1557, 1569, 1500], ["20250523", 1566, 67245, 1543, 1587, 1533], ["20250526", 1582, 103565, 1549, 1605, 1549], ["20250527", 1559, 59304, 1560, 1577, 1541], ["20250528", 1548, 56961, 1556, 1562, 1536], ["20250529", 1540, 94552, 1548, 1618, 1540], ["20250530", 1577, 66034, 1540, 1579, 1540], ["20250602", 1590, 97465, 1577, 1628, 1553], ["20250604", 1594, 91594, 1590, 1616, 1586], ["20250605", 1595, 98221, 1589, 1599, 1577], ["20250609", 1595, 83707, 1594, 1595, 1564], ["20250610", 1572, 97499, 1595, 1614, 1550], ["20250611", 1549, 93890, 1571, 1571, 1531], ["20250612", 1518, 153153, 1549, 1553, 1487], ["20250613", 1516, 53689, 1518, 1527, 1480], ["20250616", 1505, 103612, 1517, 1526, 1473], ["20250617", 1501, 66492, 1505, 1507, 1480], ["20250618", 1510, 31868, 1501, 1520, 1500], ["20250619", 1507, 46770, 1523, 1523, 1492], ["20250620", 1514, 36019, 1519, 1522, 1490], ["20250623", 1501, 23703, 1514, 1517, 1495], ["20250624", 1508, 65802, 1515, 1515, 1488], ["20250625", 1491, 17625, 1515, 1517, 1488], ["20250626", 1494, 83763, 1491, 1527, 1485], ["20250630", 1489, 31423, 1470, 1514, 1464], ["20250701", 1511, 36783, 1489, 1514, 1478], ["20250702", 1501, 35559, 1511, 1517, 1491], ["20250703", 1509, 21084, 1501, 1509, 1489], ["20250704", 1482, 50828, 1509, 1514, 1462], ["20250707", 1500, 57629, 1482, 1500, 1451], ["20250708", 1491, 18735, 1483, 1498, 1476], ["20250709", 1494, 42185, 1491, 1511, 1481], ["20250710", 1483, 30103, 1494, 1504, 1475], ["20250711", 1480, 31173, 1477, 1483, 1463], ["20250714", 1479, 49751, 1480, 1497, 1452], ["20250715", 1454, 55454, 1499, 1499, 1450], ["20250716", 1450, 54296, 1454, 1456, 1413], ["20250717", 1442, 34133, 1450, 1458, 1432], ["20250718", 1483, 23973, 1441, 1493, 1425], ["20250721", 1487, 100202, 1547, 1547, 1460], ["20250722", 1497, 248782, 1487, 1510, 1479], ["20250723", 1645, 25511951, 1525, 1946, 1525], ["20250724", 1544, 2142986, 1629, 1645, 1538], ["20250725", 1479, 739828, 1525, 1530, 1470], ["20250728", 1432, 539433, 1479, 1507, 1422], ["20250729", 1437, 258908, 1434, 1446, 1419], ["20250730", 1625, 3507880, 1492, 1640, 1490], ["20250731", 1743, 5479049, 1623, 1924, 1592], ["20250801", 1658, 865600, 1728, 1788, 1624], ["20250804", 1627, 423191, 1619, 1690, 1619], ["20250805", 1666, 284144, 1628, 1687, 1623], ["20250806", 1646, 431739, 1651, 1660, 1593], ["20250807", 1602, 265406, 1636, 1643, 1577], ["20250808", 1585, 181744, 1584, 1636, 1572], ["20250811", 1599, 315522, 1574, 1680, 1549], ["20250812", 1567, 254149, 1597, 1605, 1542], ["20250813", 1557, 138458, 1572, 1587, 1537], ["20250814", 1542, 149133, 1557, 1573, 1534], ["20250818", 1490, 320618, 1526, 1535, 1460], ["20250819", 1471, 141571, 1482, 1509, 1451], ["20250820", 1428, 270317, 1471, 1471, 1416], ["20250821", 1408, 290955, 1428, 1448, 1398], ["20250822", 1440, 94772, 1408, 1444, 1403], ["20250825", 1429, 145807, 1461, 1461, 1410], ["20250826", 1412, 100275, 1429, 1439, 1403], ["20250828", 1363, 174924, 1409, 1410, 1355], ["20250829", 1314, 372712, 1363, 1372, 1250], ["20250901", 1341, 131560, 1314, 1370, 1300], ["20250902", 1308, 135018, 1337, 1338, 1295], ["20250903", 1271, 388877, 1308, 1333, 1261], ["20250904", 1287, 100754, 1274, 1295, 1271], ["20250905", 1293, 186357, 1287, 1310, 1276], ["20250908", 1299, 108901, 1293, 1300, 1270], ["20250909", 1309, 161060, 1287, 1335, 1281], ["20250910", 1294, 92154, 1309, 1326, 1286], ["20250911", 1286, 128674, 1293, 1338, 1279], ["20250912", 1286, 78271, 1288, 1298, 1274], ["20250915", 1288, 72073, 1280, 1289, 1272], ["20250916", 1271, 132821, 1306, 1315, 1270], ["20250917", 1286, 124179, 1280, 1295, 1270], ["20250918", 1296, 137074, 1286, 1309, 1283], ["20250919", 1267, 197829, 1296, 1296, 1260], ["20250922", 1235, 180156, 1263, 1266, 1234], ["20250923", 1244, 101080, 1235, 1247, 1219], ["20250924", 1214, 127438, 1244, 1269, 1210], ["20250925", 1202, 100029, 1215, 1220, 1199], ["20250926", 1207, 79526, 1202, 1207, 1185], ["20250929", 1207, 31017, 1207, 1210, 1195], ["20250930", 1200, 54192, 1214, 1215, 1190], ["20251001", 1199, 51184, 1200, 1205, 1183], ["20251002", 1213, 144524, 1199, 1239, 1199], ["20251010", 1190, 96599, 1222, 1249, 1184], ["20251013", 1178, 82395, 1184, 1190, 1170], ["20251014", 1156, 103383, 1179, 1191, 1155], ["20251015", 1237, 245331, 1156, 1238, 1153], ["20251016", 1253, 340462, 1259, 1269, 1230], ["20251017", 1324, 379926, 1250, 1336, 1241], ["20251020", 1257, 151867, 1305, 1324, 1257], ["20251021", 1318, 198595, 1279, 1330, 1269], ["20251023", 1370, 320243, 1329, 1380, 1325], ["20251024", 1342, 151627, 1347, 1375, 1322], ["20251027", 1313, 77619, 1342, 1346, 1302], ["20251028", 1339, 86962, 1306, 1357, 1302], ["20251029", 1367, 172371, 1318, 1373, 1311], ["20251030", 1354, 96017, 1375, 1380, 1333], ["20251031", 1360, 58017, 1354, 1369, 1332], ["20251103", 1349, 110407, 1360, 1374, 1307], ["20251104", 1349, 67468, 1340, 1349, 1319], ["20251105", 1321, 155884, 1349, 1349, 1276], ["20251106", 1313, 70544, 1350, 1350, 1296], ["20251107", 1311, 76717, 1300, 1316, 1290], ["20251110", 1340, 75058, 1311, 1345, 1308], ["20251111", 1365, 374080, 1340, 1375, 1317], ["20251112", 1376, 170073, 1365, 1390, 1332], ["20251113", 1351, 39980, 1376, 1376, 1345], ["20251114", 1371, 54555, 1342, 1382, 1342], ["20251117", 1361, 121566, 1357, 1371, 1311], ["20251118", 1270, 168017, 1360, 1389, 1270], ["20251119", 1262, 39108, 1269, 1286, 1260], ["20251120", 1275, 41180, 1262, 1310, 1262], ["20251121", 1253, 33080, 1282, 1288, 1244], ["20251124", 1199, 33030, 1253, 1253, 1199], ["20251125", 1215, 99836, 1199, 1237, 1184], ["20251126", 1265, 43441, 1262, 1277, 1213], ["20251128", 1317, 159268, 1223, 1324, 1223], ["20251201", 1407, 225498, 1350, 1417, 1327], ["20251202", 1460, 247543, 1410, 1488, 1410], ["20251203", 1446, 107988, 1455, 1468, 1360], ["20251204", 1430, 55061, 1446, 1465, 1420], ["20251205", 1382, 215650, 1449, 1480, 1328], ["20251208", 1345, 89846, 1410, 1410, 1345], ["20251209", 1362, 78202, 1360, 1389, 1317], ["20251210", 1427, 174834, 1362, 1488, 1362], ["20251211", 1370, 56445, 1427, 1427, 1365], ["20251212", 1366, 74443, 1370, 1400, 1340], ["20251215", 1384, 29352, 1366, 1384, 1350], ["20251216", 1355, 42382, 1384, 1392, 1330], ["20251217", 1356, 16481, 1350, 1369, 1341], ["20251218", 1348, 28368, 1370, 1370, 1315], ["20251219", 1317, 56341, 1348, 1348, 1307], ["20251222", 1341, 49562, 1317, 1377, 1317], ["20251223", 1321, 36789, 1341, 1352, 1310], ["20251224", 1294, 55736, 1321, 1321, 1262], ["20251226", 1284, 68539, 1294, 1309, 1270], ["20251229", 1256, 75232, 1280, 1285, 1256], ["20251230", 1245, 65185, 1258, 1265, 1243], ["20260102", 1255, 45995, 1245, 1257, 1224], ["20260105", 1269, 77267, 1255, 1276, 1238], ["20260106", 1251, 48312, 1262, 1281, 1251], ["20260107", 1235, 82890, 1252, 1254, 1225], ["20260108", 1235, 67314, 1235, 1237, 1216], ["20260109", 1245, 26793, 1250, 1298, 1228], ["20260112", 1245, 74635, 1248, 1302, 1236], ["20260113", 1317, 203626, 1247, 1349, 1247], ["20260114", 1286, 105450, 1320, 1358, 1270], ["20260115", 1320, 56146, 1287, 1320, 1279], ["20260116", 1288, 62292, 1320, 1345, 1282], ["20260119", 1318, 131509, 1294, 1361, 1285], ["20260120", 1294, 96570, 1318, 1324, 1277], ["20260121", 1285, 54361, 1294, 1299, 1269], ["20260122", 1274, 116411, 1285, 1329, 1268], ["20260123", 1293, 103919, 1281, 1309, 1271], ["20260126", 1283, 60145, 1308, 1308, 1275], ["20260127", 1306, 144132, 1283, 1345, 1270], ["20260128", 1275, 323156, 1328, 1328, 1233], ["20260129", 1268, 132163, 1279, 1279, 1239], ["20260130", 1247, 328508, 1264, 1329, 1240], ["20260202", 1274, 396150, 1247, 1309, 1231], ["20260203", 1255, 136232, 1281, 1289, 1254], ["20260204", 1225, 215065, 1256, 1256, 1225], ["20260205", 1177, 210164, 1219, 1223, 1175], ["20260206", 1182, 177030, 1166, 1203, 1123], ["20260209", 1216, 137802, 1185, 1216, 1175], ["20260210", 1215, 73017, 1215, 1230, 1202], ["20260211", 1220, 90883, 1220, 1230, 1210], ["20260212", 1204, 86496, 1220, 1220, 1200], ["20260213", 1171, 94057, 1204, 1209, 1170], ["20260219", 1215, 172059, 1172, 1215, 1168], ["20260220", 1240, 131737, 1215, 1240, 1214], ["20260223", 1291, 206462, 1231, 1300, 1231], ["20260224", 1309, 151980, 1291, 1309, 1287], ["20260225", 1318, 195132, 1309, 1331, 1307], ["20260226", 1322, 407140, 1318, 1336, 1260], ["20260227", 1318, 158555, 1335, 1335, 1313], ["20260303", 1319, 168764, 1318, 1330, 1306], ["20260304", 1290, 295521, 1318, 1318, 1240], ["20260305", 1305, 203412, 1290, 1320, 1253], ["20260306", 1696, 4238115, 1337, 1696, 1310], ["20260309", 1775, 21867680, 2100, 2200, 1654], ["20260310", 1574, 3669819, 1735, 1745, 1533], ["20260311", 1712, 3666155, 1618, 1830, 1565], ["20260312", 1717, 1884243, 1712, 1854, 1695], ["20260313", 1640, 964584, 1734, 1832, 1594], ["20260316", 1609, 910562, 1646, 1777, 1596], ["20260317", 1624, 532632, 1624, 1670, 1586], ["20260318", 1523, 690908, 1602, 1623, 1511], ["20260319", 1588, 439409, 1564, 1592, 1470], ["20260320", 1590, 289430, 1588, 1668, 1572], ["20260323", 1512, 397209, 1600, 1610, 1442], ["20260324", 1542, 332320, 1546, 1603, 1506], ["20260325", 1524, 282224, 1529, 1555, 1485], ["20260326", 1520, 235056, 1524, 1567, 1445], ["20260327", 1481, 178995, 1520, 1548, 1463], ["20260330", 1566, 461570, 1477, 1624, 1437], ["20260331", 1530, 290262, 1534, 1597, 1493], ["20260401", 1556, 274701, 1554, 1568, 1476], ["20260402", 1476, 244510, 1543, 1556, 1476], ["20260403", 1576, 584607, 1480, 1622, 1480], ["20260406", 1674, 770793, 1576, 1722, 1550], ["20260407", 1715, 1035193, 1674, 1735, 1601], ["20260408", 1637, 563020, 1728, 1780, 1618], ["20260409", 1796, 2513767, 1686, 1920, 1640], ["20260410", 1763, 739667, 1802, 1895, 1738], ["20260413", 1754, 550779, 1726, 1832, 1726], ["20260414", 1722, 277579, 1754, 1776, 1700], ["20260415", 1715, 388860, 1735, 1780, 1616], ["20260416", 1773, 281591, 1703, 1842, 1703], ["20260417", 1830, 622012, 1775, 1879, 1744], ["20260420", 1815, 897995, 1900, 1933, 1755], ["20260421", 1793, 291490, 1821, 1835, 1765], ["20260422", 1791, 605037, 1800, 1890, 1750], ["20260423", 1765, 254378, 1823, 1823, 1734], ["20260424", 1750, 176129, 1765, 1794, 1731], ["20260427", 1740, 211168, 1749, 1786, 1720], ["20260428", 1655, 368974, 1774, 1774, 1645], ["20260429", 1624, 170012, 1669, 1685, 1609], ["20260430", 1618, 196153, 1710, 1710, 1574], ["20260504", 1575, 247500, 1674, 1674, 1515], ["20260506", 1490, 340322, 1577, 1592, 1427], ["20260507", 1472, 175679, 1505, 1558, 1450], ["20260508", 1459, 212669, 1473, 1497, 1440], ["20260511", 1389, 167430, 1459, 1484, 1389], ["20260512", 1436, 317819, 1403, 1531, 1397], ["20260513", 1385, 159133, 1436, 1467, 1368], ["20260514", 1426, 198041, 1385, 1460, 1356], ["20260515", 1640, 8575179, 1470, 1853, 1405], ["20260518", 1697, 1679921, 1633, 1780, 1530], ["20260519", 1922, 1653005, 1681, 1928, 1640], ["20260520", 1955, 1283118, 1922, 2100, 1820], ["20260521", 1850, 937593, 1953, 2050, 1751], ["20260522", 1929, 733929, 1905, 1929, 1620], ["20260526", 1772, 5521169, 1929, 2490, 1750], ["20260527", 1697, 1709868, 1788, 1983, 1681], ["20260528", 1578, 471521, 1819, 1819, 1565], ["20260529", 1489, 426285, 1580, 1600, 1423], ["20260601", 1346, 674045, 1499, 1499, 1339], ["20260602", 1309, 224363, 1346, 1390, 1289], ["20260604", 1309, 188941, 1309, 1359, 1293], ["20260605", 1270, 472412, 1309, 1385, 1266], ["20260608", 1200, 252876, 1209, 1263, 1191], ["20260609", 1256, 164833, 1245, 1287, 1209], ["20260610", 1217, 116077, 1264, 1267, 1193], ["20260611", 1250, 266914, 1200, 1337, 1193], ["20260612", 1210, 211147, 1245, 1277, 1201], ["20260615", 1200, 289186, 1250, 1250, 1179], ["20260616", 1276, 755017, 1207, 1319, 1200], ["20260617", 1273, 387613, 1340, 1340, 1251], ["20260618", 1293, 257099, 1273, 1313, 1240], ["20260619", 1287, 224501, 1319, 1319, 1236], ["20260622", 1412, 382700, 1303, 1427, 1257], ["20260623", 1232, 520895, 1450, 1450, 1226], ["20260624", 1268, 190557, 1243, 1300, 1195], ["20260625", 1190, 238068, 1268, 1350, 1190], ["20260626", 1174, 239224, 1172, 1250, 1156], ["20260629", 1175, 358200, 1150, 1200, 1128], ["20260630", 1197, 159196, 1175, 1220, 1171], ["20260701", 1218, 107479, 1186, 1246, 1170], ["20260702", 1204, 137219, 1208, 1220, 1173], ["20260703", 1176, 246429, 1192, 1199, 1144], ["20260706", 1188, 162113, 1186, 1204, 1146], ["20260707", 1199, 128427, 1187, 1223, 1154], ["20260708", 1156, 128976, 1195, 1195, 1147], ["20260709", 1171, 106404, 1152, 1177, 1134], ["20260710", 1261, 118196, 1171, 1268, 1171], ["20260713", 1261, 163634, 1261, 1305, 1227], ["20260714", 1265, 133353, 1261, 1285, 1215], ["20260715", 1383, 173182, 1241, 1399, 1241], ["20260716", 1372, 73830, 1370, 1382, 1315], ["20260720", 1324, 118112, 1374, 1450, 1297], ["20260721", 1256, 75916, 1314, 1314, 1250], ["20260722", 1285, 87305, 1281, 1319, 1256], ["20260723", 1462, 903416, 1390, 1580, 1320], ["20260724", 1411, 199997, 1505, 1505, 1360], ["20260727", 1341, 137745, 1411, 1453, 1309], ["20260728", 1299, 126136, 1341, 1367, 1275], ["20260729", 1178, 174707, 1318, 1318, 1170], ["20260730", 1236, 264345, 1160, 1290, 1145], ["20260731", 1279, 75647, 1237, 1298, 1232], ["20260803", 1279, 68082, 1255, 1293, 1245], ["20260804", 1370, 368191, 1279, 1420, 1255], ["20260805", 1325, 215066, 1389, 1389, 1309], ["20260806", 1311, 79274, 1309, 1334, 1304], ["20260807", 1355, 93025, 1319, 1370, 1311], ["20260810", 1358, 166121, 1344, 1366, 1307], ["20260811", 1350, 79987, 1347, 1392, 1319], ["20260812", 1376, 120770, 1366, 1378, 1311], ["20260813", 1347, 56792, 1370, 1381, 1330], ["20260814", 1370, 47860, 1350, 1370, 1333], ["20260818", 1447, 277382, 1370, 1448, 1370], ["20260819", 1410, 99245, 1447, 1449, 1387], ["20260820", 1410, 152797, 1416, 1454, 1376], ["20260821", 1350, 107165, 1463, 1463, 1333], ["20260824", 1317, 80825, 1356, 1356, 1300], ["20260825", 1319, 76254, 1317, 1319, 1250], ["20260826", 1310, 56463, 1296, 1341, 1283], ["20260827", 1309, 139993, 1310, 1340, 1276], ["20260828", 1301, 85311, 1309, 1309, 1261], ["20260831", 1311, 57509, 1340, 1340, 1285], ["20260901", 1367, 89417, 1320, 1373, 1291], ["20260902", 1342, 71879, 1375, 1382, 1330], ["20260903", 1345, 99804, 1330, 1351, 1309], ["20260904", 1547, 551819, 1345, 1571, 1345], ["20260907", 1540, 395071, 1547, 1611, 1503], ["20260908", 1585, 243628, 1540, 1609, 1462], ["20260909", 1615, 293735, 1585, 1690, 1559], ["20260910", 1641, 103306, 1597, 1665, 1596], ["20260911", 1560, 99500, 1642, 1649, 1550], ["20260914", 1514, 65570, 1560, 1585, 1483], ["20260915", 1554, 62392, 1514, 1568, 1514], ["20260916", 1593, 154867, 1604, 1670, 1490], ["20260917", 1566, 69650, 1595, 1640, 1531], ["20260918", 1503, 73428, 1566, 1566, 1503], ["20260921", 1499, 79883, 1503, 1511, 1451], ["20260922", 1500, 57126, 1487, 1565, 1478], ["20260923", 1511, 33635, 1500, 1526, 1483], ["20260928", 1530, 36710, 1511, 1552, 1491], ["20260929", 1523, 25822, 1535, 1535, 1503], ["20260930", 1534, 135429, 1523, 1621, 1498], ["20261001", 1519, 85835, 1541, 1541, 1485], ["20261002", 1499, 73710, 1506, 1518, 1470], ["20261006", 1570, 182397, 1500, 1599, 1499], ["20261007", 1560, 113581, 1573, 1580, 1520], ["20261008", 1496, 83905, 1559, 1559, 1494], ["20261012", 1451, 134740, 1500, 1503, 1442], ["20261013", 1462, 94554, 1400, 1472, 1363], ["20261014", 1415, 69221, 1440, 1491, 1381], ["20261015", 1403, 129877, 1370, 1449, 1352]], "breaks": [{"date": "20210901", "prev_date": "20210831", "price_ratio": 1.6991, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "5/3"}], "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/310870.json", "page_url": "https://aikstockdata.com/s/310870", "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"}