{"schema_version": "1.0", "@type": "Dataset", "code": "317240", "name_ko": "TS트릴리온", "name": "TS트릴리온(317240) 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", 2085, 5605, 2040, 2085, 2040], ["20200103", 2080, 2200, 2080, 2080, 2040], ["20200106", 2075, 16549, 2070, 2075, 2040], ["20200107", 2080, 145, 2085, 2085, 2065], ["20200108", 2085, 588, 2085, 2085, 2040], ["20200109", 2080, 1818, 2035, 2080, 2035], ["20200110", 2075, 0, 0, 0, 0], ["20200113", 2070, 0, 0, 0, 0], ["20200114", 2055, 2230, 2055, 2055, 2040], ["20200115", 2060, 351, 2060, 2060, 2050], ["20200116", 2050, 40, 2050, 2050, 2050], ["20200117", 2055, 10, 2055, 2055, 2055], ["20200120", 2055, 2441, 2060, 2060, 2050], ["20200121", 2060, 238, 2025, 2060, 2025], ["20200122", 2060, 2735, 2060, 2060, 2055], ["20200123", 2055, 4581, 2040, 2055, 2040], ["20200128", 2050, 0, 0, 0, 0], ["20200129", 2035, 12581, 2045, 2045, 2035], ["20200130", 2050, 10736, 2050, 2050, 2030], ["20200131", 2055, 371, 2060, 2060, 2025], ["20200203", 2035, 6315, 2020, 2035, 2020], ["20200204", 2035, 445, 2025, 2035, 2025], ["20200205", 2035, 1927, 2030, 2035, 2025], ["20200206", 2035, 683, 2035, 2035, 2035], ["20200207", 2035, 0, 0, 0, 0], ["20200210", 2035, 0, 0, 0, 0], ["20200211", 2045, 5321, 2035, 2045, 2035], ["20200212", 2045, 5025, 2040, 2045, 2030], ["20200213", 2050, 3208, 2050, 2050, 2030], ["20200214", 2060, 7247, 2050, 2060, 2050], ["20200217", 2065, 5604, 2060, 2090, 2050], ["20200218", 2095, 93, 2110, 2110, 2050], ["20200219", 2050, 149, 2045, 2070, 2045], ["20200220", 2080, 6138, 2055, 2110, 2040], ["20200221", 2050, 3983, 2045, 2070, 2035], ["20200224", 2040, 769, 2070, 2070, 2030], ["20200225", 2070, 7148, 2060, 2070, 2040], ["20200226", 2090, 35, 2100, 2100, 2040], ["20200227", 2090, 32, 2095, 2095, 2050], ["20200228", 2090, 9870, 2040, 2090, 2035], ["20200302", 2080, 4769, 2045, 2085, 2035], ["20200303", 2050, 11185, 2045, 2070, 2030], ["20200304", 2055, 22, 2055, 2055, 2035], ["20200305", 2055, 2368, 2055, 2055, 2040], ["20200306", 2060, 10, 2060, 2060, 2060], ["20200309", 2060, 875, 2035, 2060, 2035], ["20200310", 2055, 0, 0, 0, 0], ["20200311", 2055, 23, 2060, 2060, 2030], ["20200312", 2070, 1497, 2025, 2070, 2025], ["20200313", 2050, 29360, 2065, 2065, 2010], ["20200316", 2040, 699, 2015, 2040, 2015], ["20200317", 2025, 8617, 2010, 2035, 2010], ["20200318", 2025, 5415, 2040, 2040, 2000], ["20200319", 2000, 24726, 2035, 2035, 1985], ["20200320", 2005, 4511, 1995, 2005, 1990], ["20200323", 1975, 22867, 1990, 2000, 1935], ["20200324", 2010, 8569, 1975, 2010, 1960], ["20200325", 2030, 6845, 2000, 2030, 1995], ["20200326", 2025, 472, 1990, 2025, 1990], ["20200327", 2000, 12230, 2030, 2030, 1980], ["20200330", 2010, 494, 2015, 2015, 1985], ["20200331", 2000, 14, 2030, 2030, 1985], ["20200401", 1995, 3749, 2000, 2030, 1990], ["20200402", 2000, 2511, 2030, 2030, 1995], ["20200403", 1995, 247, 1995, 1995, 1985], ["20200406", 2000, 8615, 1995, 2000, 1990], ["20200407", 2000, 15753, 2025, 2025, 2000], ["20200408", 2005, 5887, 2020, 2020, 1990], ["20200409", 2020, 10, 2020, 2020, 2020], ["20200410", 2030, 10, 2030, 2030, 2030], ["20200413", 2025, 2054, 2000, 2030, 2000], ["20200414", 2025, 2617, 2000, 2025, 2000], ["20200416", 2025, 1619, 1990, 2025, 1990], ["20200417", 2020, 2099, 2000, 2025, 1995], ["20200420", 2020, 7625, 2025, 2025, 1995], ["20200421", 2020, 0, 0, 0, 0], ["20200422", 2025, 11062, 2020, 2025, 2020], ["20200423", 2025, 17, 2030, 2030, 2000], ["20200424", 2020, 3466, 2005, 2025, 2000], ["20200427", 2015, 8058, 2000, 2020, 1995], ["20200428", 2000, 684, 2015, 2015, 2000], ["20200429", 2015, 1108, 1995, 2015, 1995], ["20200504", 2035, 1156, 2005, 2050, 2000], ["20200506", 2035, 7, 2000, 2035, 2000], ["20200507", 2035, 1036, 2000, 2035, 2000], ["20200508", 2035, 0, 0, 0, 0], ["20200511", 2035, 230, 2005, 2035, 2005], ["20200512", 2005, 824, 2005, 2030, 2000], ["20200513", 2025, 1686, 2005, 2030, 2005], ["20200514", 2025, 651, 2010, 2025, 2010], ["20200515", 2025, 643, 2005, 2025, 2005], ["20200518", 2015, 641, 2005, 2025, 2005], ["20200519", 2015, 3711, 2010, 2025, 2005], ["20200520", 2015, 3182, 2010, 2020, 2010], ["20200521", 2025, 14331, 2010, 2025, 2005], ["20200522", 2025, 758, 2005, 2025, 2005], ["20200525", 2025, 2501, 2015, 2025, 2015], ["20200526", 2030, 7327, 2005, 2030, 2005], ["20200527", 2030, 610, 2025, 2030, 2025], ["20200528", 2030, 0, 0, 0, 0], ["20200529", 2025, 3324, 2020, 2025, 2010], ["20200601", 2020, 2, 2025, 2025, 2020], ["20200602", 2025, 18548, 2025, 2035, 2005], ["20200603", 2030, 5660, 2025, 2030, 2025], ["20200604", 2030, 6631, 2035, 2035, 2025], ["20200605", 2060, 7049, 2050, 2065, 2050], ["20200608", 2035, 4742, 2070, 2070, 2020], ["20200609", 2070, 11, 2070, 2070, 2070], ["20200610", 2070, 3039, 2055, 2070, 2055], ["20200611", 2080, 3673, 2070, 2080, 2060], ["20200612", 2070, 517, 2080, 2080, 2050], ["20200615", 2065, 2276, 2060, 2065, 2050], ["20200616", 2055, 3646, 2055, 2065, 2050], ["20200617", 2055, 3591, 2065, 2065, 2050], ["20200618", 2060, 4746, 2060, 2060, 2050], ["20200619", 2060, 5011, 2060, 2060, 2015], ["20200622", 2050, 3508, 2020, 2050, 2020], ["20200623", 2045, 16448, 2040, 2070, 2030], ["20200624", 2045, 6432, 2030, 2045, 2025], ["20200625", 2040, 12723, 2025, 2040, 2020], ["20200626", 2040, 0, 0, 0, 0], ["20200629", 2040, 0, 0, 0, 0], ["20200630", 2040, 0, 0, 0, 0], ["20200701", 2040, 0, 0, 0, 0], ["20200702", 2040, 0, 0, 0, 0], ["20200703", 2040, 0, 0, 0, 0], ["20200706", 2040, 0, 0, 0, 0], ["20200707", 2040, 0, 0, 0, 0], ["20200708", 2040, 0, 0, 0, 0], ["20200709", 2040, 0, 0, 0, 0], ["20200710", 2040, 0, 0, 0, 0], ["20200713", 2040, 0, 0, 0, 0], ["20200714", 2040, 0, 0, 0, 0], ["20200715", 2040, 0, 0, 0, 0], ["20200716", 2040, 0, 0, 0, 0], ["20200717", 2040, 0, 0, 0, 0], ["20200720", 2040, 0, 0, 0, 0], ["20200721", 2040, 0, 0, 0, 0], ["20200722", 2040, 0, 0, 0, 0], ["20200723", 2040, 0, 0, 0, 0], ["20200724", 2040, 0, 0, 0, 0], ["20200727", 2040, 0, 0, 0, 0], ["20200728", 2040, 0, 0, 0, 0], ["20200729", 2040, 0, 0, 0, 0], ["20200730", 2040, 0, 0, 0, 0], ["20200731", 2040, 0, 0, 0, 0], ["20200803", 2040, 0, 0, 0, 0], ["20200804", 2040, 0, 0, 0, 0], ["20200805", 2040, 0, 0, 0, 0], ["20200806", 2040, 0, 0, 0, 0], ["20200807", 2040, 0, 0, 0, 0], ["20200810", 2040, 0, 0, 0, 0], ["20200811", 2040, 0, 0, 0, 0], ["20200812", 2040, 0, 0, 0, 0], ["20200813", 2040, 0, 0, 0, 0], ["20200814", 2040, 0, 0, 0, 0], ["20200818", 2040, 0, 0, 0, 0], ["20200819", 2040, 0, 0, 0, 0], ["20200820", 2040, 0, 0, 0, 0], ["20200821", 2040, 0, 0, 0, 0], ["20200824", 2040, 0, 0, 0, 0], ["20200825", 2040, 0, 0, 0, 0], ["20200826", 2040, 0, 0, 0, 0], ["20200827", 2040, 0, 0, 0, 0], ["20200828", 2040, 0, 0, 0, 0], ["20200831", 2040, 0, 0, 0, 0], ["20200901", 2040, 0, 0, 0, 0], ["20200902", 2040, 0, 0, 0, 0], ["20200903", 2040, 0, 0, 0, 0], ["20200904", 2040, 0, 0, 0, 0], ["20200907", 2040, 0, 0, 0, 0], ["20200908", 2040, 0, 0, 0, 0], ["20200909", 2040, 0, 0, 0, 0], ["20200910", 2040, 0, 0, 0, 0], ["20200911", 2040, 0, 0, 0, 0], ["20200914", 2040, 0, 0, 0, 0], ["20200915", 2040, 0, 0, 0, 0], ["20200916", 2040, 0, 0, 0, 0], ["20200917", 2040, 0, 0, 0, 0], ["20200918", 2040, 0, 0, 0, 0], ["20200921", 2040, 0, 0, 0, 0], ["20200922", 2040, 0, 0, 0, 0], ["20200923", 2115, 3086306, 2390, 2890, 2055], ["20200924", 2005, 442257, 2035, 2065, 1995], ["20200925", 2020, 95118, 2015, 2050, 1990], ["20200928", 2025, 63900, 2045, 2045, 1995], ["20200929", 2030, 197369, 2040, 2095, 2020], ["20201005", 2050, 93956, 2055, 2080, 2025], ["20201006", 2035, 89760, 2060, 2060, 2005], ["20201007", 2045, 39454, 2045, 2045, 2025], ["20201008", 2040, 20732, 2040, 2040, 2020], ["20201012", 2035, 38589, 2040, 2050, 2030], ["20201013", 2040, 23215, 2035, 2040, 2025], ["20201014", 2080, 275285, 2035, 2125, 2025], ["20201015", 2060, 188697, 2080, 2130, 2050], ["20201016", 2070, 100531, 2090, 2090, 2040], ["20201019", 2075, 43554, 2090, 2100, 2055], ["20201020", 2065, 38600, 2055, 2075, 2040], ["20201021", 2065, 22966, 2060, 2075, 2045], ["20201022", 2065, 25331, 2055, 2085, 2040], ["20201023", 2065, 40940, 2065, 2065, 2025], ["20201026", 2050, 18681, 2050, 2070, 2030], ["20201027", 2030, 64369, 2050, 2050, 2020], ["20201028", 2030, 66935, 2030, 2030, 2000], ["20201029", 2030, 21938, 2025, 2030, 2000], ["20201030", 2030, 18534, 2020, 2030, 2010], ["20201102", 2030, 7788, 2030, 2035, 2020], ["20201103", 2055, 125240, 2030, 2140, 2020], ["20201104", 2080, 161467, 2065, 2120, 2055], ["20201105", 2120, 110565, 2085, 2120, 2075], ["20201106", 2125, 114433, 2120, 2130, 2095], ["20201109", 2120, 182900, 2120, 2125, 2090], ["20201110", 2110, 85299, 2120, 2120, 2090], ["20201111", 2100, 43759, 2090, 2110, 2080], ["20201112", 2110, 62388, 2100, 2110, 2080], ["20201113", 2135, 283774, 2110, 2145, 2095], ["20201116", 2135, 160101, 2140, 2165, 2130], ["20201117", 2155, 220397, 2135, 2185, 2125], ["20201118", 2245, 218472, 2165, 2255, 2150], ["20201119", 2250, 80749, 2230, 2260, 2215], ["20201120", 2365, 240384, 2240, 2365, 2240], ["20201123", 2395, 318945, 2320, 2450, 2320], ["20201124", 2410, 75879, 2400, 2410, 2355], ["20201125", 2475, 135243, 2380, 2490, 2365], ["20201126", 2500, 246897, 2475, 2600, 2425], ["20201127", 2500, 396780, 2540, 2700, 2450], ["20201130", 2500, 109229, 2480, 2575, 2465], ["20201201", 2505, 73001, 2500, 2530, 2480], ["20201202", 2520, 75675, 2545, 2570, 2490], ["20201203", 2680, 155436, 2550, 2690, 2500], ["20201204", 2565, 190652, 2665, 2680, 2540], ["20201207", 2590, 89269, 2505, 2650, 2505], ["20201208", 2605, 79759, 2550, 2645, 2550], ["20201209", 2630, 70984, 2605, 2670, 2585], ["20201210", 2630, 103480, 2585, 2655, 2585], ["20201211", 2760, 241294, 2630, 2770, 2630], ["20201214", 2795, 112123, 2685, 2840, 2685], ["20201215", 2810, 85012, 2855, 2855, 2735], ["20201216", 2800, 190563, 2870, 2870, 2700], ["20201217", 2885, 140394, 2775, 2900, 2775], ["20201218", 2855, 314429, 2905, 3025, 2800], ["20201221", 2845, 136623, 2930, 2930, 2830], ["20201222", 2795, 129138, 2845, 2930, 2760], ["20201223", 2740, 201914, 2795, 2890, 2585], ["20201224", 2550, 422298, 2780, 2780, 2485], ["20201228", 2465, 196981, 2600, 2600, 2345], ["20201229", 2920, 1918595, 2560, 3100, 2525], ["20201230", 2825, 5628443, 3095, 3500, 2735], ["20210104", 2780, 663735, 2890, 2890, 2685], ["20210105", 2815, 473967, 2815, 2860, 2750], ["20210106", 2720, 333400, 2765, 2820, 2690], ["20210107", 2755, 357254, 2745, 2820, 2710], ["20210108", 2735, 486393, 2780, 2850, 2620], ["20210111", 2620, 241838, 2760, 2765, 2605], ["20210112", 2630, 238572, 2650, 2675, 2540], ["20210113", 2550, 243893, 2610, 2660, 2520], ["20210114", 2605, 13866497, 2590, 3270, 2550], ["20210115", 2390, 1221373, 2575, 2610, 2390], ["20210118", 2355, 401014, 2375, 2425, 2340], ["20210119", 2325, 419294, 2350, 2370, 2270], ["20210120", 2375, 432975, 2365, 2410, 2320], ["20210121", 2445, 330273, 2400, 2480, 2335], ["20210122", 2390, 199536, 2475, 2475, 2360], ["20210125", 2440, 249158, 2390, 2455, 2340], ["20210126", 2380, 148516, 2455, 2455, 2360], ["20210127", 2360, 109343, 2380, 2385, 2355], ["20210128", 2340, 119282, 2325, 2350, 2280], ["20210129", 2220, 147076, 2340, 2390, 2200], ["20210201", 2330, 74660, 2220, 2350, 2220], ["20210202", 2335, 106857, 2330, 2345, 2270], ["20210203", 2300, 67035, 2335, 2335, 2290], ["20210204", 2295, 40916, 2305, 2315, 2280], ["20210205", 2270, 72138, 2295, 2365, 2265], ["20210208", 2310, 5963443, 2270, 2810, 2215], ["20210209", 2240, 535663, 2280, 2320, 2220], ["20210210", 2255, 260575, 2240, 2290, 2200], ["20210215", 2280, 168352, 2255, 2315, 2200], ["20210216", 2270, 125399, 2305, 2310, 2250], ["20210217", 2315, 199636, 2280, 2375, 2275], ["20210218", 2315, 204844, 2310, 2350, 2295], ["20210219", 2345, 143294, 2340, 2365, 2300], ["20210222", 2360, 192396, 2355, 2400, 2340], ["20210223", 2335, 159308, 2380, 2420, 2315], ["20210224", 2260, 132204, 2340, 2340, 2250], ["20210225", 2270, 98622, 2310, 2340, 2250], ["20210226", 2270, 94919, 2255, 2295, 2200], ["20210302", 2310, 106470, 2315, 2320, 2280], ["20210303", 2595, 20418721, 2735, 3000, 2595], ["20210304", 2480, 1515682, 2540, 2595, 2465], ["20210305", 2600, 945315, 2455, 2600, 2440], ["20210308", 2545, 953929, 2700, 2735, 2545], ["20210309", 2515, 392662, 2520, 2530, 2465], ["20210310", 2470, 324604, 2520, 2545, 2450], ["20210311", 2520, 310565, 2470, 2570, 2460], ["20210312", 2700, 540105, 2555, 2700, 2515], ["20210315", 2700, 1009749, 2705, 2790, 2645], ["20210316", 1555, 1405196, 1610, 1765, 1535], ["20210317", 1575, 296160, 1595, 1595, 1550], ["20210318", 1555, 192717, 1580, 1585, 1535], ["20210319", 1535, 195197, 1570, 1570, 1520], ["20210322", 1490, 220203, 1535, 1545, 1480], ["20210323", 1455, 156564, 1490, 1505, 1445], ["20210324", 1430, 118490, 1455, 1455, 1400], ["20210325", 1445, 83484, 1420, 1480, 1420], ["20210326", 1460, 95091, 1460, 1495, 1445], ["20210329", 1455, 98660, 1460, 1485, 1425], ["20210330", 1455, 34754, 1490, 1490, 1435], ["20210331", 1475, 67803, 1455, 1475, 1440], ["20210401", 1480, 111432, 1510, 1510, 1455], ["20210402", 1480, 77315, 1480, 1495, 1455], ["20210405", 1465, 92649, 1480, 1490, 1450], ["20210406", 1355, 964399, 1390, 1400, 1355], ["20210407", 1335, 542807, 1370, 1370, 1290], ["20210408", 1350, 179329, 1335, 1365, 1320], ["20210409", 1365, 544534, 1345, 1385, 1340], ["20210412", 1355, 333938, 1365, 1395, 1345], ["20210413", 1350, 246867, 1355, 1370, 1340], ["20210414", 1400, 613286, 1370, 1410, 1350], ["20210415", 1410, 271697, 1400, 1420, 1390], ["20210416", 1400, 252164, 1410, 1415, 1385], ["20210419", 1405, 295838, 1395, 1410, 1360], ["20210420", 1420, 248729, 1425, 1430, 1400], ["20210421", 1440, 1284450, 1420, 1495, 1405], ["20210422", 1420, 279557, 1450, 1465, 1420], ["20210423", 1405, 387488, 1420, 1435, 1390], ["20210426", 1385, 993723, 1450, 1500, 1345], ["20210427", 1355, 309327, 1385, 1405, 1355], ["20210428", 1355, 165259, 1355, 1395, 1350], ["20210429", 1355, 177711, 1375, 1380, 1340], ["20210430", 1325, 209669, 1355, 1370, 1325], ["20210503", 1315, 184428, 1325, 1345, 1305], ["20210504", 1305, 231951, 1315, 1330, 1300], ["20210506", 1300, 250299, 1300, 1325, 1300], ["20210507", 1310, 180768, 1310, 1330, 1290], ["20210510", 1320, 181421, 1310, 1330, 1300], ["20210511", 1340, 176185, 1320, 1340, 1315], ["20210512", 1325, 197212, 1340, 1340, 1305], ["20210513", 1295, 226002, 1315, 1320, 1290], ["20210514", 1300, 140619, 1310, 1310, 1295], ["20210517", 1305, 118149, 1300, 1325, 1290], ["20210518", 1290, 186619, 1300, 1315, 1275], ["20210520", 1275, 222241, 1290, 1300, 1265], ["20210521", 1265, 153534, 1290, 1295, 1260], ["20210524", 1225, 257290, 1260, 1280, 1220], ["20210525", 1225, 165284, 1235, 1250, 1220], ["20210526", 1240, 111855, 1230, 1250, 1225], ["20210527", 1250, 70913, 1265, 1270, 1225], ["20210528", 1245, 164883, 1250, 1260, 1230], ["20210531", 1255, 157540, 1245, 1265, 1235], ["20210601", 1255, 178269, 1265, 1285, 1250], ["20210602", 1255, 176980, 1270, 1270, 1240], ["20210603", 1265, 168645, 1255, 1265, 1240], ["20210604", 1295, 1461612, 1265, 1300, 1260], ["20210607", 1290, 848798, 1335, 1340, 1280], ["20210608", 1290, 268191, 1280, 1305, 1260], ["20210609", 1300, 204977, 1300, 1315, 1285], ["20210610", 1340, 602959, 1300, 1345, 1280], ["20210611", 1365, 666952, 1335, 1375, 1330], ["20210614", 1405, 605224, 1370, 1410, 1340], ["20210615", 1425, 524736, 1415, 1425, 1380], ["20210616", 1425, 328275, 1410, 1425, 1390], ["20210617", 1420, 165463, 1420, 1420, 1390], ["20210618", 1365, 493757, 1405, 1415, 1355], ["20210621", 1375, 172352, 1350, 1380, 1350], ["20210622", 1375, 99117, 1370, 1380, 1360], ["20210623", 1375, 169625, 1375, 1385, 1345], ["20210624", 1365, 201311, 1375, 1380, 1355], ["20210625", 1390, 382554, 1365, 1395, 1365], ["20210628", 1390, 155098, 1390, 1400, 1370], ["20210629", 1375, 153862, 1390, 1400, 1365], ["20210630", 1345, 676180, 1390, 1390, 1315], ["20210701", 1335, 571451, 1345, 1345, 1315], ["20210702", 1340, 449905, 1335, 1350, 1320], ["20210705", 1345, 260735, 1350, 1355, 1325], ["20210706", 1340, 167014, 1345, 1355, 1330], ["20210707", 1345, 187040, 1340, 1345, 1330], ["20210708", 1330, 403203, 1340, 1340, 1295], ["20210709", 1285, 386189, 1320, 1320, 1280], ["20210712", 1300, 354723, 1285, 1305, 1275], ["20210713", 1290, 188030, 1300, 1310, 1280], ["20210714", 1275, 283225, 1290, 1300, 1270], ["20210715", 1295, 136289, 1275, 1300, 1275], ["20210716", 1290, 174457, 1295, 1300, 1275], ["20210719", 1290, 80861, 1290, 1295, 1280], ["20210720", 1295, 118694, 1290, 1295, 1270], ["20210721", 1275, 144521, 1295, 1300, 1275], ["20210722", 1280, 114643, 1285, 1295, 1275], ["20210723", 1235, 651341, 1280, 1285, 1230], ["20210726", 1205, 353999, 1235, 1250, 1205], ["20210727", 1205, 167128, 1215, 1220, 1205], ["20210728", 1220, 169040, 1230, 1230, 1205], ["20210729", 1220, 88313, 1230, 1230, 1215], ["20210730", 1190, 213650, 1230, 1230, 1190], ["20210802", 1155, 554545, 1190, 1190, 1135], ["20210803", 1170, 240931, 1155, 1185, 1145], ["20210804", 1170, 134201, 1185, 1185, 1150], ["20210805", 1195, 101985, 1170, 1195, 1170], ["20210806", 1200, 90653, 1200, 1205, 1185], ["20210809", 1205, 130503, 1215, 1215, 1165], ["20210810", 1170, 103739, 1190, 1210, 1155], ["20210811", 1160, 152461, 1170, 1170, 1140], ["20210812", 1145, 94087, 1160, 1170, 1145], ["20210813", 1120, 272565, 1145, 1160, 1095], ["20210817", 1125, 146027, 1125, 1145, 1100], ["20210818", 1140, 48731, 1125, 1140, 1110], ["20210819", 1125, 106405, 1135, 1145, 1110], ["20210820", 1060, 200715, 1125, 1130, 1055], ["20210823", 1075, 111915, 1060, 1090, 1050], ["20210824", 1120, 125810, 1080, 1130, 1080], ["20210825", 1120, 74551, 1125, 1125, 1100], ["20210826", 1130, 91479, 1120, 1140, 1110], ["20210827", 1130, 45307, 1125, 1135, 1110], ["20210830", 1125, 121760, 1130, 1130, 1115], ["20210831", 1120, 71183, 1125, 1135, 1100], ["20210901", 1120, 63730, 1125, 1125, 1105], ["20210902", 1120, 50768, 1120, 1120, 1110], ["20210903", 1120, 82509, 1120, 1125, 1110], ["20210906", 1115, 120295, 1125, 1125, 1100], ["20210907", 1105, 70369, 1125, 1125, 1095], ["20210908", 1075, 148084, 1115, 1115, 1070], ["20210909", 1045, 197247, 1095, 1095, 1035], ["20210910", 1055, 61153, 1050, 1065, 1040], ["20210913", 1065, 70581, 1040, 1085, 1040], ["20210914", 1055, 50783, 1065, 1080, 1040], ["20210915", 1050, 34588, 1045, 1065, 1040], ["20210916", 1055, 69402, 1050, 1100, 1035], ["20210917", 1050, 65551, 1055, 1055, 1035], ["20210923", 1040, 82685, 1035, 1080, 1030], ["20210924", 1060, 84447, 1040, 1065, 1035], ["20210927", 1015, 96894, 1055, 1060, 1015], ["20210928", 1005, 207934, 1050, 1050, 993], ["20210929", 985, 175399, 993, 1005, 981], ["20210930", 998, 87830, 990, 1010, 985], ["20211001", 977, 106769, 998, 1025, 970], ["20211005", 961, 247467, 976, 977, 935], ["20211006", 934, 149301, 941, 989, 934], ["20211007", 965, 79030, 931, 984, 931], ["20211008", 975, 20230, 992, 992, 965], ["20211012", 960, 43843, 975, 980, 938], ["20211013", 973, 101771, 960, 974, 952], ["20211014", 1010, 81848, 974, 1010, 974], ["20211015", 1010, 80825, 1010, 1025, 992], ["20211018", 1060, 159416, 1010, 1075, 1005], ["20211019", 1060, 49307, 1065, 1075, 1040], ["20211020", 1050, 82617, 1060, 1060, 1015], ["20211021", 1025, 54817, 1065, 1065, 1025], ["20211022", 1020, 106136, 1025, 1035, 1000], ["20211025", 1020, 63782, 1020, 1025, 1005], ["20211026", 1020, 71750, 1035, 1075, 1010], ["20211027", 1015, 109541, 1030, 1030, 1000], ["20211028", 1010, 44454, 1015, 1015, 1005], ["20211029", 999, 78255, 1015, 1020, 998], ["20211101", 1010, 28072, 1000, 1015, 999], ["20211102", 1010, 47106, 1010, 1020, 1000], ["20211103", 1000, 44880, 1015, 1015, 992], ["20211104", 1005, 41526, 1000, 1010, 996], ["20211105", 990, 56152, 1005, 1005, 985], ["20211108", 998, 35610, 1000, 1000, 985], ["20211109", 998, 38860, 998, 1000, 987], ["20211110", 989, 29455, 997, 1000, 989], ["20211111", 961, 67108, 991, 994, 942], ["20211112", 983, 36578, 963, 993, 962], ["20211115", 983, 46600, 983, 990, 980], ["20211116", 970, 247209, 980, 1050, 965], ["20211117", 969, 65336, 986, 986, 948], ["20211118", 965, 73434, 975, 976, 956], ["20211119", 960, 147176, 965, 973, 928], ["20211122", 944, 184059, 960, 960, 934], ["20211123", 944, 86988, 944, 945, 928], ["20211124", 930, 59021, 939, 960, 930], ["20211125", 928, 50243, 937, 960, 928], ["20211126", 922, 74726, 937, 944, 922], ["20211129", 898, 200503, 909, 921, 886], ["20211130", 833, 337207, 910, 911, 820], ["20211201", 777, 562532, 856, 856, 771], ["20211202", 784, 213593, 776, 822, 774], ["20211203", 752, 490984, 775, 782, 739], ["20211206", 738, 202223, 752, 758, 733], ["20211207", 744, 249824, 759, 759, 733], ["20211208", 861, 13716612, 748, 967, 748], ["20211209", 829, 1599644, 862, 878, 825], ["20211210", 819, 596693, 847, 849, 819], ["20211213", 813, 1235300, 827, 891, 806], ["20211214", 793, 288732, 812, 812, 793], ["20211215", 786, 239122, 798, 798, 784], ["20211216", 774, 140683, 785, 791, 773], ["20211217", 777, 121134, 782, 782, 768], ["20211220", 777, 137413, 785, 785, 769], ["20211221", 788, 166927, 782, 795, 773], ["20211222", 778, 113867, 788, 790, 770], ["20211223", 783, 141775, 780, 794, 777], ["20211224", 798, 292836, 792, 805, 783], ["20211227", 780, 165995, 786, 791, 779], ["20211228", 780, 95741, 781, 795, 771], ["20211229", 783, 70452, 786, 786, 770], ["20211230", 779, 303092, 783, 815, 777], ["20220103", 784, 97641, 788, 788, 771], ["20220104", 791, 79108, 795, 795, 783], ["20220105", 1025, 22558384, 835, 1025, 835], ["20220106", 1330, 28460776, 1075, 1330, 1060], ["20220107", 1330, 68725594, 1530, 1670, 1270], ["20220110", 1330, 50845368, 1295, 1490, 1270], ["20220111", 1330, 17364622, 1315, 1440, 1280], ["20220112", 1185, 10875460, 1260, 1340, 1180], ["20220113", 1540, 67141710, 1170, 1540, 1120], ["20220114", 1580, 154886473, 1700, 1960, 1430], ["20220117", 1525, 5094646, 1545, 1545, 1470], ["20220118", 1560, 3638127, 1555, 1585, 1550], ["20220119", 1510, 3096716, 1530, 1590, 1470], ["20220120", 1430, 35010917, 1520, 1670, 1410], ["20220121", 1855, 95229304, 1405, 1855, 1355], ["20220124", 1600, 29625048, 1835, 1865, 1585], ["20220125", 1425, 14369120, 1605, 1630, 1410], ["20220126", 1390, 12028227, 1405, 1500, 1370], ["20220127", 1200, 8309835, 1390, 1395, 1200], ["20220128", 1210, 5955829, 1250, 1300, 1200], ["20220203", 1255, 6184387, 1220, 1295, 1170], ["20220204", 1185, 16701661, 1235, 1375, 1165], ["20220207", 1220, 3809796, 1210, 1250, 1175], ["20220208", 1280, 4135610, 1225, 1290, 1195], ["20220209", 1315, 5184401, 1275, 1340, 1255], ["20220210", 1270, 2595300, 1295, 1315, 1250], ["20220211", 1180, 2669103, 1240, 1250, 1170], ["20220214", 1025, 8405279, 1150, 1230, 1020], ["20220215", 1035, 9094246, 1050, 1165, 1015], ["20220216", 1090, 9488374, 1060, 1160, 1045], ["20220217", 1040, 3946579, 1075, 1120, 1025], ["20220218", 1050, 2204498, 1025, 1080, 1000], ["20220221", 1240, 49397232, 1060, 1350, 1055], ["20220222", 1205, 20906419, 1170, 1345, 1135], ["20220223", 1210, 10999447, 1220, 1310, 1200], ["20220224", 1215, 6537464, 1210, 1270, 1170], ["20220225", 1255, 11921022, 1255, 1310, 1215], ["20220228", 1320, 14620371, 1270, 1345, 1240], ["20220302", 1280, 5852397, 1335, 1335, 1270], ["20220303", 1170, 8815644, 1080, 1270, 1080], ["20220304", 1100, 3807852, 1170, 1170, 1065], ["20220307", 1180, 16923548, 1120, 1265, 1100], ["20220308", 1145, 6533815, 1185, 1200, 1105], ["20220310", 899, 10160535, 910, 945, 875], ["20220311", 859, 4355149, 890, 898, 842], ["20220314", 820, 2313308, 846, 852, 806], ["20220315", 1065, 18440603, 831, 1065, 821], ["20220316", 1220, 41463726, 1165, 1350, 1150], ["20220317", 1215, 7025860, 1220, 1240, 1155], ["20220318", 1165, 3192173, 1205, 1205, 1140], ["20220321", 1130, 3082231, 1170, 1170, 1090], ["20220322", 1135, 3710505, 1120, 1180, 1090], ["20220323", 1185, 16874438, 1135, 1300, 1090], ["20220324", 1195, 4238251, 1170, 1225, 1150], ["20220325", 1165, 2915949, 1210, 1220, 1160], ["20220328", 1135, 1187063, 1165, 1165, 1120], ["20220329", 1205, 6087438, 1150, 1245, 1120], ["20220330", 1145, 2476009, 1170, 1175, 1130], ["20220331", 1140, 1216449, 1140, 1160, 1125], ["20220401", 1150, 6588689, 1135, 1205, 1110], ["20220404", 1145, 1220698, 1145, 1160, 1125], ["20220405", 1160, 5685116, 1155, 1200, 1125], ["20220406", 1135, 1146081, 1145, 1160, 1130], ["20220407", 1095, 1392290, 1115, 1145, 1090], ["20220408", 1040, 1566989, 1095, 1110, 1005], ["20220411", 1030, 487883, 1040, 1080, 1015], ["20220412", 1005, 611199, 1020, 1030, 990], ["20220413", 1000, 701057, 1010, 1055, 1000], ["20220414", 1115, 38988813, 1060, 1300, 1025], ["20220415", 1230, 43936019, 1120, 1320, 1085], ["20220418", 1170, 5664438, 1210, 1265, 1170], ["20220419", 1280, 18171874, 1180, 1295, 1175], ["20220420", 1180, 6155513, 1260, 1270, 1175], ["20220421", 1180, 2492371, 1175, 1210, 1150], ["20220422", 1150, 2184461, 1150, 1180, 1145], ["20220425", 1145, 1803253, 1115, 1195, 1105], ["20220426", 1135, 2559030, 1155, 1220, 1130], ["20220427", 1090, 1544309, 1135, 1135, 1085], ["20220428", 1165, 13401578, 1100, 1255, 1095], ["20220429", 1175, 3352555, 1165, 1210, 1150], ["20220502", 1150, 889592, 1145, 1165, 1135], ["20220503", 1170, 2275266, 1160, 1190, 1145], ["20220504", 1140, 927236, 1170, 1175, 1140], ["20220506", 1155, 5671343, 1125, 1235, 1100], ["20220509", 1200, 3888518, 1165, 1215, 1145], ["20220510", 1210, 2821015, 1180, 1220, 1155], ["20220511", 1195, 3049225, 1220, 1250, 1180], ["20220512", 1165, 1464371, 1195, 1200, 1155], ["20220513", 1180, 1313714, 1170, 1200, 1165], ["20220516", 1170, 1289274, 1170, 1195, 1160], ["20220517", 1145, 1362813, 1130, 1165, 1120], ["20220518", 1190, 2099675, 1135, 1190, 1130], ["20220519", 1200, 2911906, 1150, 1240, 1150], ["20220520", 1180, 1399264, 1210, 1220, 1180], ["20220523", 1210, 4499400, 1180, 1260, 1180], ["20220524", 1190, 1615781, 1210, 1215, 1185], ["20220525", 1180, 1844517, 1205, 1210, 1170], ["20220526", 1170, 3849382, 1200, 1240, 1165], ["20220527", 1160, 1195399, 1190, 1195, 1155], ["20220530", 1115, 3174522, 1155, 1160, 1040], ["20220531", 1085, 806669, 1115, 1115, 1085], ["20220602", 1085, 533008, 1105, 1105, 1075], ["20220603", 1055, 1111627, 1085, 1090, 1040], ["20220607", 1035, 768875, 1025, 1050, 1015], ["20220608", 1015, 960988, 1040, 1070, 1000], ["20220609", 998, 1212901, 1005, 1020, 986], ["20220610", 970, 791578, 999, 999, 955], ["20220613", 925, 598197, 963, 971, 892], ["20220614", 1005, 23847949, 882, 1180, 879], ["20220615", 915, 6180510, 1055, 1080, 904], ["20220616", 898, 1081684, 931, 936, 898], ["20220617", 901, 1788013, 939, 990, 850], ["20220620", 843, 698880, 902, 902, 836], ["20220621", 860, 493211, 825, 870, 820], ["20220622", 820, 455968, 850, 888, 817], ["20220623", 771, 622971, 820, 830, 771], ["20220624", 810, 343708, 781, 820, 771], ["20220627", 848, 580805, 839, 850, 811], ["20220628", 860, 265140, 836, 866, 829], ["20220629", 846, 299439, 841, 887, 837], ["20220630", 835, 243916, 846, 874, 835], ["20220701", 803, 224541, 835, 852, 800], ["20220704", 792, 212591, 811, 815, 765], ["20220705", 818, 175428, 792, 822, 792], ["20220706", 803, 162318, 839, 839, 772], ["20220707", 808, 185962, 811, 819, 800], ["20220708", 853, 4903296, 814, 985, 811], ["20220711", 845, 489323, 850, 864, 831], ["20220712", 818, 248289, 842, 844, 818], ["20220713", 818, 321152, 806, 849, 799], ["20220714", 824, 270597, 818, 833, 810], ["20220715", 812, 264946, 824, 827, 801], ["20220718", 825, 358502, 820, 833, 810], ["20220719", 836, 264835, 825, 843, 822], ["20220720", 835, 289339, 842, 852, 834], ["20220721", 834, 241937, 846, 846, 826], ["20220722", 829, 194175, 841, 841, 826], ["20220725", 817, 155620, 832, 839, 816], ["20220726", 820, 162448, 820, 838, 816], ["20220727", 827, 157813, 821, 829, 820], ["20220728", 817, 183181, 829, 833, 816], ["20220729", 848, 431921, 825, 849, 817], ["20220801", 838, 217169, 848, 849, 832], ["20220802", 828, 136515, 838, 838, 821], ["20220803", 830, 160824, 824, 837, 822], ["20220804", 831, 199642, 830, 841, 830], ["20220805", 850, 725600, 833, 877, 833], ["20220808", 890, 1329715, 848, 912, 848], ["20220809", 880, 509935, 898, 910, 870], ["20220810", 862, 262363, 872, 872, 855], ["20220811", 883, 380084, 865, 891, 865], ["20220812", 867, 312851, 884, 884, 864], ["20220816", 887, 394273, 868, 888, 860], ["20220817", 874, 167909, 887, 889, 866], ["20220818", 863, 191188, 872, 872, 842], ["20220819", 903, 6580192, 863, 997, 845], ["20220822", 874, 849407, 907, 941, 862], ["20220823", 853, 319496, 880, 880, 850], ["20220824", 862, 101157, 867, 879, 857], ["20220825", 872, 190519, 862, 885, 862], ["20220826", 885, 250474, 871, 895, 870], ["20220829", 863, 270614, 890, 894, 863], ["20220830", 863, 203003, 887, 887, 851], ["20220831", 863, 222818, 875, 875, 855], ["20220901", 830, 303452, 861, 870, 811], ["20220902", 835, 119361, 831, 844, 830], ["20220905", 812, 226261, 835, 835, 805], ["20220906", 814, 111447, 811, 836, 805], ["20220907", 796, 301675, 814, 828, 781], ["20220908", 814, 4376537, 799, 940, 793], ["20220913", 820, 607597, 817, 850, 790], ["20220914", 805, 241534, 813, 813, 789], ["20220915", 816, 504612, 806, 871, 806], ["20220916", 805, 315061, 819, 823, 800], ["20220919", 799, 287378, 805, 815, 799], ["20220920", 797, 287661, 799, 819, 795], ["20220921", 785, 235230, 789, 810, 785], ["20220922", 765, 589649, 785, 790, 760], ["20220923", 767, 162738, 757, 775, 755], ["20220926", 703, 463775, 767, 767, 700], ["20220927", 697, 154885, 700, 718, 690], ["20220928", 693, 328284, 682, 704, 666], ["20220929", 690, 1774619, 693, 775, 677], ["20220930", 691, 456765, 679, 730, 667], ["20221004", 710, 222046, 691, 715, 691], ["20221005", 696, 208775, 709, 719, 690], ["20221006", 711, 191064, 696, 716, 696], ["20221007", 712, 132439, 740, 740, 700], ["20221011", 687, 286552, 733, 734, 670], ["20221012", 685, 177306, 675, 699, 669], ["20221013", 660, 124489, 690, 690, 660], ["20221014", 680, 3641122, 712, 789, 677], ["20221017", 672, 290369, 660, 683, 660], ["20221018", 686, 305329, 690, 699, 675], ["20221019", 685, 233833, 686, 692, 681], ["20221020", 672, 213023, 681, 693, 672], ["20221021", 664, 192755, 683, 684, 664], ["20221024", 669, 101982, 665, 683, 665], ["20221025", 669, 269933, 680, 680, 659], ["20221026", 663, 137514, 669, 677, 657], ["20221027", 660, 240770, 662, 667, 649], ["20221028", 657, 130138, 668, 668, 650], ["20221031", 654, 117632, 659, 660, 650], ["20221101", 658, 135499, 654, 659, 650], ["20221102", 655, 92425, 658, 658, 652], ["20221103", 648, 119272, 650, 654, 615], ["20221104", 643, 96359, 650, 650, 632], ["20221107", 650, 54664, 644, 660, 644], ["20221108", 652, 66834, 644, 653, 644], ["20221109", 662, 477887, 652, 710, 650], ["20221110", 658, 56657, 667, 667, 653], ["20221111", 668, 188027, 665, 669, 659], ["20221114", 670, 171419, 668, 675, 665], ["20221115", 672, 166986, 670, 677, 667], ["20221116", 679, 287945, 681, 689, 670], ["20221117", 679, 153828, 683, 684, 668], ["20221118", 674, 156806, 673, 685, 670], ["20221121", 667, 105382, 680, 680, 661], ["20221122", 669, 121764, 662, 683, 655], ["20221123", 668, 101926, 679, 679, 663], ["20221124", 673, 120253, 674, 680, 660], ["20221125", 679, 177793, 673, 680, 671], ["20221128", 692, 4904022, 679, 774, 670], ["20221129", 670, 563144, 690, 690, 659], ["20221130", 672, 236406, 670, 686, 661], ["20221201", 683, 171809, 675, 686, 673], ["20221202", 679, 141026, 688, 690, 675], ["20221205", 682, 109634, 679, 692, 675], ["20221206", 668, 141425, 681, 689, 667], ["20221207", 676, 74981, 666, 679, 659], ["20221208", 668, 649313, 676, 724, 661], ["20221209", 669, 97457, 673, 673, 661], ["20221212", 675, 152196, 672, 676, 668], ["20221213", 674, 134151, 670, 682, 670], ["20221214", 687, 246649, 679, 699, 674], ["20221215", 682, 200581, 687, 690, 678], ["20221216", 681, 139374, 679, 687, 674], ["20221219", 686, 185601, 679, 695, 679], ["20221220", 697, 130621, 698, 698, 675], ["20221221", 689, 163435, 700, 703, 684], ["20221222", 687, 111720, 691, 700, 687], ["20221223", 675, 121527, 686, 697, 667], ["20221226", 663, 182400, 672, 676, 661], ["20221227", 667, 95909, 667, 675, 660], ["20221228", 661, 113957, 659, 669, 658], ["20221229", 649, 144676, 652, 660, 648], ["20230102", 641, 97624, 650, 654, 636], ["20230103", 634, 170456, 638, 640, 625], ["20230104", 620, 157550, 629, 633, 619], ["20230105", 626, 67698, 624, 640, 620], ["20230106", 627, 38443, 625, 632, 620], ["20230109", 636, 67535, 627, 642, 627], ["20230110", 637, 23971, 642, 642, 632], ["20230111", 640, 88990, 633, 644, 633], ["20230112", 644, 92582, 641, 649, 641], ["20230113", 646, 81475, 650, 658, 644], ["20230116", 647, 90409, 646, 649, 634], ["20230117", 644, 46178, 647, 653, 641], ["20230118", 640, 69768, 644, 649, 637], ["20230119", 638, 25870, 640, 642, 637], ["20230120", 639, 33598, 638, 643, 637], ["20230125", 648, 72496, 639, 655, 639], ["20230126", 646, 153934, 654, 654, 645], ["20230127", 648, 55424, 656, 656, 645], ["20230130", 658, 2097085, 648, 739, 645], ["20230131", 659, 188300, 669, 669, 652], ["20230201", 654, 133166, 659, 660, 649], ["20230202", 662, 2576901, 654, 729, 651], ["20230203", 676, 1543073, 664, 710, 656], ["20230206", 670, 379958, 684, 684, 666], ["20230207", 665, 337903, 666, 676, 655], ["20230208", 672, 391030, 664, 672, 655], ["20230209", 665, 283524, 672, 672, 658], ["20230210", 642, 408909, 664, 664, 638], ["20230213", 646, 131434, 642, 650, 636], ["20230214", 639, 263803, 635, 658, 635], ["20230215", 628, 504636, 639, 645, 617], ["20230216", 633, 351008, 624, 634, 620], ["20230217", 633, 1547452, 670, 700, 621], ["20230220", 635, 327920, 647, 660, 631], ["20230221", 628, 406366, 640, 648, 625], ["20230222", 611, 511470, 624, 627, 610], ["20230223", 599, 629931, 608, 614, 598], ["20230224", 584, 691985, 599, 603, 574], ["20230227", 580, 242143, 585, 586, 573], ["20230228", 566, 531188, 580, 584, 561], ["20230302", 550, 443746, 567, 570, 550], ["20230303", 537, 440202, 561, 561, 533], ["20230306", 525, 342100, 537, 545, 523], ["20230307", 531, 331464, 525, 536, 517], ["20230308", 524, 171022, 535, 535, 520], ["20230309", 550, 1136242, 524, 588, 524], ["20230310", 548, 263556, 559, 559, 535], ["20230313", 530, 181065, 544, 544, 522], ["20230314", 501, 424655, 530, 532, 501], ["20230315", 513, 129235, 502, 515, 501], ["20230316", 512, 70967, 514, 516, 502], ["20230317", 522, 66430, 512, 524, 507], ["20230320", 519, 133969, 521, 525, 512], ["20230321", 517, 156884, 510, 519, 509], ["20230322", 509, 131523, 517, 522, 509], ["20230323", 512, 147881, 520, 520, 503], ["20230324", 521, 164419, 511, 542, 510], ["20230327", 525, 107932, 521, 527, 509], ["20230328", 525, 560688, 512, 556, 512], ["20230329", 523, 102908, 520, 532, 520], ["20230330", 524, 84463, 523, 533, 521], ["20230331", 543, 468338, 528, 556, 528], ["20230403", 560, 458763, 550, 572, 550], ["20230404", 557, 518163, 580, 580, 554], ["20230405", 563, 258211, 562, 565, 550], ["20230406", 550, 347471, 550, 559, 540], ["20230407", 550, 745941, 550, 574, 531], ["20230410", 531, 303318, 554, 554, 527], ["20230411", 531, 96238, 531, 537, 524], ["20230412", 541, 166585, 531, 545, 530], ["20230413", 542, 114271, 536, 549, 536], ["20230414", 545, 92341, 537, 551, 537], ["20230417", 542, 89812, 551, 552, 536], ["20230418", 542, 129870, 538, 545, 535], ["20230419", 537, 106579, 542, 542, 535], ["20230420", 526, 183569, 540, 546, 525], ["20230421", 525, 168346, 526, 531, 518], ["20230424", 520, 206666, 524, 527, 510], ["20230425", 515, 99717, 520, 526, 507], ["20230426", 512, 53466, 515, 525, 508], ["20230427", 508, 97973, 512, 521, 501], ["20230428", 510, 110863, 511, 519, 503], ["20230502", 516, 161442, 510, 518, 501], ["20230503", 519, 120737, 516, 524, 500], ["20230504", 533, 308001, 516, 540, 512], ["20230508", 541, 190417, 531, 545, 531], ["20230509", 539, 186096, 541, 546, 536], ["20230510", 540, 101923, 534, 548, 531], ["20230511", 543, 101840, 540, 548, 540], ["20230512", 541, 97213, 551, 551, 534], ["20230515", 530, 97833, 548, 548, 508], ["20230516", 536, 97280, 535, 543, 529], ["20230517", 542, 60643, 539, 544, 531], ["20230518", 544, 51943, 537, 546, 537], ["20230519", 563, 503656, 544, 573, 539], ["20230522", 593, 696410, 574, 603, 566], ["20230523", 585, 341286, 593, 604, 583], ["20230524", 595, 288981, 581, 604, 575], ["20230525", 624, 1013102, 605, 630, 599], ["20230526", 631, 732921, 632, 646, 621], ["20230530", 671, 1219024, 631, 671, 629], ["20230531", 657, 720748, 673, 677, 650], ["20230601", 657, 238254, 657, 657, 628], ["20230602", 655, 110835, 651, 659, 648], ["20230605", 645, 100947, 646, 654, 639], ["20230607", 635, 187368, 645, 653, 632], ["20230608", 640, 570734, 629, 665, 629], ["20230609", 639, 101255, 651, 651, 625], ["20230612", 636, 295317, 641, 643, 630], ["20230613", 615, 632777, 636, 643, 610], ["20230614", 640, 325331, 622, 641, 619], ["20230615", 621, 237853, 636, 637, 621], ["20230616", 649, 370533, 623, 652, 623], ["20230619", 740, 8462146, 682, 776, 661], ["20230620", 962, 8984928, 793, 962, 791], ["20230621", 1126, 54603860, 1190, 1250, 1073], ["20230622", 1111, 30012060, 1076, 1321, 1075], ["20230623", 1211, 17868429, 1120, 1287, 1111], ["20230626", 1235, 5410759, 1251, 1270, 1178], ["20230627", 1605, 19705781, 1290, 1605, 1239], ["20230628", 1564, 15076492, 1625, 1750, 1500], ["20230629", 1694, 9880812, 1564, 1850, 1461], ["20230630", 1720, 4340341, 1694, 1770, 1624], ["20230703", 2025, 13585498, 1721, 2190, 1720], ["20230704", 1680, 8690454, 2000, 2060, 1657], ["20230705", 1768, 6408370, 1719, 1863, 1686], ["20230706", 1655, 3389061, 1782, 1831, 1604], ["20230707", 1720, 2140785, 1655, 1774, 1653], ["20230710", 1706, 1324524, 1720, 1779, 1652], ["20230711", 1718, 1151099, 1711, 1747, 1670], ["20230712", 1639, 1777329, 1718, 1729, 1610], ["20230713", 1769, 10702287, 1639, 1994, 1639], ["20230714", 1724, 1299407, 1751, 1784, 1685], ["20230717", 1756, 2135093, 1722, 1850, 1700], ["20230718", 1768, 2364583, 1768, 1900, 1720], ["20230719", 1725, 1394006, 1774, 1808, 1724], ["20230720", 1719, 988667, 1759, 1777, 1690], ["20230721", 1717, 1555777, 1697, 1831, 1688], ["20230724", 1699, 915259, 1719, 1726, 1600], ["20230725", 1600, 1343391, 1698, 1720, 1550], ["20230726", 1613, 1089485, 1584, 1648, 1555], ["20230727", 1552, 630913, 1620, 1625, 1529], ["20230728", 1530, 921434, 1552, 1578, 1506], ["20230731", 1460, 1217619, 1579, 1579, 1450], ["20230801", 1433, 1213140, 1503, 1535, 1414], ["20230802", 1371, 1273106, 1430, 1430, 1350], ["20230803", 1460, 2013652, 1370, 1490, 1300], ["20230804", 1702, 6335763, 1590, 1788, 1468], ["20230807", 1900, 4810473, 1703, 1950, 1702], ["20230808", 1813, 2673516, 1910, 1957, 1810], ["20230809", 1579, 2894898, 1809, 1830, 1477], ["20230810", 1508, 1826899, 1576, 1579, 1355], ["20230811", 1529, 810643, 1485, 1576, 1485], ["20230814", 1540, 665412, 1529, 1615, 1430], ["20230816", 1525, 380722, 1528, 1559, 1494], ["20230817", 1504, 382653, 1510, 1539, 1450], ["20230818", 1426, 722907, 1480, 1495, 1400], ["20230821", 1587, 1199734, 1426, 1650, 1420], ["20230822", 1599, 965495, 1588, 1717, 1587], ["20230823", 1541, 516599, 1611, 1675, 1526], ["20230824", 1572, 502523, 1565, 1647, 1516], ["20230825", 1625, 307977, 1560, 1630, 1552], ["20230828", 1506, 808992, 1585, 1618, 1501], ["20230829", 1500, 590898, 1510, 1529, 1453], ["20230830", 1495, 260800, 1539, 1543, 1494], ["20230831", 1457, 449165, 1495, 1536, 1440], ["20230901", 1538, 481503, 1444, 1550, 1420], ["20230904", 1541, 510727, 1538, 1588, 1499], ["20230905", 1481, 480403, 1575, 1576, 1441], ["20230906", 1473, 483101, 1484, 1527, 1425], ["20230907", 1449, 252818, 1460, 1490, 1425], ["20230908", 1412, 461267, 1458, 1459, 1400], ["20230911", 1402, 239867, 1400, 1449, 1385], ["20230912", 1475, 618195, 1400, 1536, 1400], ["20230913", 1393, 578029, 1475, 1495, 1369], ["20230914", 1400, 114623, 1395, 1410, 1381], ["20230915", 1450, 6272681, 1736, 1740, 1450], ["20230918", 1451, 1412839, 1421, 1560, 1370], ["20230919", 1528, 1163982, 1450, 1539, 1450], ["20230920", 1485, 446174, 1505, 1538, 1481], ["20230921", 1434, 393861, 1485, 1529, 1425], ["20230922", 1448, 428492, 1434, 1505, 1390], ["20230925", 1401, 337436, 1447, 1491, 1400], ["20230926", 1351, 368732, 1400, 1441, 1321], ["20230927", 1371, 199336, 1409, 1410, 1337], ["20231004", 1401, 393752, 1351, 1448, 1300], ["20231005", 1438, 248257, 1485, 1485, 1402], ["20231006", 1434, 107355, 1415, 1463, 1415], ["20231010", 1361, 344055, 1434, 1445, 1361], ["20231011", 1434, 332624, 1363, 1470, 1352], ["20231012", 1445, 238065, 1443, 1454, 1400], ["20231013", 1441, 198668, 1490, 1490, 1436], ["20231016", 1473, 508909, 1450, 1489, 1405], ["20231017", 1522, 1037644, 1500, 1559, 1481], ["20231018", 1408, 661768, 1500, 1519, 1404], ["20231019", 1409, 247042, 1413, 1413, 1366], ["20231020", 1415, 157188, 1403, 1440, 1378], ["20231023", 1420, 630579, 1440, 1513, 1400], ["20231024", 1498, 703584, 1490, 1503, 1402], ["20231025", 1512, 478283, 1493, 1520, 1475], ["20231026", 1505, 963444, 1511, 1575, 1454], ["20231027", 1504, 177760, 1505, 1510, 1461], ["20231030", 1490, 217404, 1505, 1506, 1478], ["20231031", 1508, 698282, 1534, 1534, 1488], ["20231101", 1450, 398152, 1520, 1520, 1440], ["20231102", 1514, 707609, 1468, 1524, 1350], ["20231103", 1500, 1435405, 1517, 1570, 1480], ["20231106", 1392, 1208007, 1500, 1500, 1381], ["20231107", 1360, 1130663, 1393, 1422, 1335], ["20231108", 1383, 190619, 1360, 1385, 1340], ["20231109", 1389, 143868, 1387, 1399, 1330], ["20231110", 1373, 418271, 1324, 1375, 1300], ["20231113", 1369, 185774, 1373, 1376, 1330], ["20231114", 1380, 204683, 1369, 1412, 1330], ["20231115", 1375, 99573, 1380, 1395, 1367], ["20231116", 1370, 91726, 1380, 1394, 1356], ["20231117", 1330, 203582, 1370, 1370, 1305], ["20231120", 1334, 131109, 1311, 1345, 1308], ["20231121", 1297, 311775, 1345, 1345, 1275], ["20231122", 1388, 2154594, 1340, 1448, 1263], ["20231123", 1340, 617137, 1355, 1381, 1340], ["20231124", 1348, 459867, 1346, 1390, 1282], ["20231127", 1200, 1019468, 1348, 1348, 1190], ["20231128", 840, 31424641, 1200, 1200, 840], ["20231129", 637, 114855776, 800, 820, 588], ["20231130", 601, 21049591, 630, 665, 599], ["20231201", 592, 16514443, 603, 626, 570], ["20231204", 561, 7916749, 598, 604, 556], ["20231205", 580, 7005955, 569, 598, 557], ["20231206", 574, 4572878, 574, 576, 553], ["20231207", 558, 5691276, 573, 586, 557], ["20231208", 569, 5369093, 556, 591, 553], ["20231211", 551, 3958039, 570, 574, 538], ["20231212", 544, 2097524, 547, 558, 530], ["20231213", 503, 15876961, 544, 547, 443], ["20231214", 506, 2791494, 505, 521, 499], ["20231215", 506, 2036052, 513, 521, 504], ["20231218", 520, 1459061, 512, 521, 502], ["20231219", 524, 1348047, 523, 532, 510], ["20231220", 552, 6002511, 524, 580, 513], ["20231221", 536, 2005647, 550, 551, 527], ["20231222", 509, 2287538, 532, 539, 506], ["20231226", 502, 881521, 509, 517, 499], ["20231227", 509, 911348, 503, 515, 502], ["20231228", 507, 673549, 507, 511, 501], ["20240102", 492, 2478035, 506, 506, 488], ["20240103", 471, 4267481, 490, 496, 455], ["20240104", 470, 5870133, 471, 490, 459], ["20240105", 468, 1398832, 471, 481, 467], ["20240108", 469, 911821, 476, 476, 465], ["20240109", 471, 676620, 466, 475, 466], ["20240110", 468, 828549, 473, 475, 462], ["20240111", 459, 1318946, 468, 470, 459], ["20240112", 447, 1587881, 455, 462, 444], ["20240115", 450, 849797, 455, 470, 447], ["20240116", 445, 599585, 451, 459, 445], ["20240117", 428, 1076880, 445, 446, 428], ["20240118", 426, 406968, 429, 445, 426], ["20240119", 427, 720510, 436, 440, 425], ["20240122", 416, 1020728, 426, 426, 413], ["20240123", 411, 1088392, 416, 417, 404], ["20240124", 393, 1796246, 411, 411, 388], ["20240125", 388, 944040, 393, 396, 385], ["20240126", 390, 784055, 388, 397, 383], ["20240129", 375, 969568, 390, 390, 370], ["20240130", 370, 1139781, 377, 383, 366], ["20240131", 347, 1715894, 370, 370, 345], ["20240201", 372, 3401252, 350, 399, 348], ["20240202", 350, 5484253, 372, 372, 334], ["20240205", 349, 2815123, 350, 366, 337], ["20240206", 357, 1715299, 349, 369, 349], ["20240207", 354, 740906, 359, 359, 342], ["20240208", 398, 27925879, 354, 448, 350], ["20240213", 400, 4690546, 395, 416, 379], ["20240214", 410, 1748319, 400, 410, 390], ["20240215", 408, 2612212, 427, 427, 405], ["20240216", 429, 4768675, 427, 463, 405], ["20240219", 408, 2094996, 442, 445, 408], ["20240220", 406, 1138984, 413, 414, 401], ["20240221", 396, 1143358, 406, 411, 395], ["20240222", 382, 1852171, 398, 398, 375], ["20240223", 375, 1789237, 379, 385, 350], ["20240226", 375, 1461777, 376, 396, 371], ["20240227", 371, 606780, 376, 379, 363], ["20240228", 374, 1968590, 375, 412, 370], ["20240229", 368, 876022, 373, 379, 365], ["20240304", 367, 832395, 368, 374, 364], ["20240305", 366, 508453, 367, 369, 362], ["20240306", 353, 941368, 360, 365, 350], ["20240307", 382, 11648797, 354, 443, 354], ["20240308", 380, 1654806, 369, 399, 369], ["20240311", 388, 1345017, 380, 389, 370], ["20240312", 367, 1353723, 388, 388, 367], ["20240313", 371, 829095, 367, 372, 359], ["20240314", 367, 537270, 372, 377, 366], ["20240315", 377, 809601, 364, 379, 362], ["20240318", 358, 2438466, 378, 378, 355], ["20240319", 328, 10315241, 358, 360, 281], ["20240320", 355, 3168282, 328, 364, 322], ["20240321", 348, 3503062, 355, 355, 329], ["20240322", 345, 11805531, 393, 412, 340], ["20240325", 335, 2462066, 339, 340, 321], ["20240326", 346, 2378541, 335, 360, 325], ["20240327", 351, 1537403, 346, 364, 340], ["20240328", 351, 1187946, 351, 357, 345], ["20240329", 356, 1019675, 352, 357, 343], ["20240401", 390, 13109225, 352, 414, 347], ["20240402", 374, 2826551, 389, 390, 362], ["20240403", 379, 2809095, 374, 406, 371], ["20240404", 389, 1521925, 379, 393, 372], ["20240405", 365, 2098601, 390, 395, 360], ["20240408", 368, 1548927, 365, 393, 362], ["20240409", 369, 670392, 363, 373, 361], ["20240411", 356, 838911, 369, 373, 353], ["20240412", 356, 0, 0, 0, 0], ["20240415", 356, 0, 0, 0, 0], ["20240416", 356, 0, 0, 0, 0], ["20240417", 356, 0, 0, 0, 0], ["20240418", 356, 0, 0, 0, 0], ["20240419", 356, 0, 0, 0, 0], ["20240422", 356, 0, 0, 0, 0], ["20240423", 356, 0, 0, 0, 0], ["20240424", 356, 0, 0, 0, 0], ["20240425", 356, 0, 0, 0, 0], ["20240426", 356, 0, 0, 0, 0], ["20240429", 346, 5919142, 369, 397, 330], ["20240430", 320, 3495484, 348, 348, 317], ["20240502", 316, 1397444, 321, 325, 309], ["20240503", 332, 1589137, 325, 338, 316], ["20240507", 363, 6277325, 331, 375, 331], ["20240508", 349, 2184574, 358, 367, 338], ["20240509", 344, 1124013, 351, 357, 341], ["20240510", 336, 687402, 344, 348, 334], ["20240513", 327, 603021, 335, 335, 325], ["20240514", 323, 753546, 328, 332, 321], ["20240516", 319, 945685, 325, 326, 314], ["20240517", 319, 0, 0, 0, 0], ["20240520", 270, 4937115, 291, 314, 255], ["20240521", 288, 3368875, 271, 310, 271], ["20240522", 298, 885212, 292, 301, 281], ["20240523", 317, 7628419, 301, 365, 297], ["20240524", 333, 2409177, 329, 357, 321], ["20240527", 331, 1489368, 325, 349, 313], ["20240528", 329, 807084, 331, 340, 325], ["20240529", 330, 1524620, 329, 351, 315], ["20240530", 345, 967179, 330, 345, 329], ["20240531", 425, 65227489, 345, 448, 340], ["20240603", 427, 21436448, 425, 467, 412], ["20240604", 385, 7898248, 422, 427, 384], ["20240605", 368, 6993529, 380, 417, 367], ["20240607", 350, 2893219, 368, 372, 343], ["20240610", 326, 3560703, 351, 356, 325], ["20240611", 379, 20042757, 325, 418, 308], ["20240612", 346, 6930545, 381, 388, 339], ["20240613", 369, 12824556, 346, 397, 344], ["20240614", 358, 3707558, 368, 387, 353], ["20240617", 349, 1581448, 358, 359, 330], ["20240618", 340, 1937676, 349, 350, 335], ["20240619", 340, 1419489, 338, 350, 336], ["20240620", 337, 1424754, 340, 345, 333], ["20240621", 334, 681176, 336, 336, 330], ["20240624", 332, 847377, 334, 338, 330], ["20240625", 333, 807392, 332, 342, 330], ["20240626", 328, 1122306, 336, 342, 326], ["20240627", 320, 1397112, 328, 338, 316], ["20240628", 311, 1219293, 317, 318, 307], ["20240701", 314, 1188776, 299, 324, 299], ["20240702", 314, 0, 0, 0, 0], ["20240703", 314, 0, 0, 0, 0], ["20240704", 314, 0, 0, 0, 0], ["20240705", 314, 0, 0, 0, 0], ["20240708", 314, 0, 0, 0, 0], ["20240709", 314, 0, 0, 0, 0], ["20240710", 314, 0, 0, 0, 0], ["20240711", 314, 0, 0, 0, 0], ["20240712", 314, 0, 0, 0, 0], ["20240715", 314, 0, 0, 0, 0], ["20240716", 314, 0, 0, 0, 0], ["20240717", 314, 0, 0, 0, 0], ["20240718", 314, 0, 0, 0, 0], ["20240719", 314, 0, 0, 0, 0], ["20240722", 314, 0, 0, 0, 0], ["20240723", 314, 0, 0, 0, 0], ["20240724", 314, 0, 0, 0, 0], ["20240725", 314, 0, 0, 0, 0], ["20240726", 314, 0, 0, 0, 0], ["20240729", 314, 0, 0, 0, 0], ["20240730", 314, 0, 0, 0, 0], ["20240731", 314, 0, 0, 0, 0], ["20240801", 314, 0, 0, 0, 0], ["20240802", 314, 0, 0, 0, 0], ["20240805", 314, 0, 0, 0, 0], ["20240806", 314, 0, 0, 0, 0], ["20240807", 314, 0, 0, 0, 0], ["20240808", 314, 0, 0, 0, 0], ["20240809", 314, 0, 0, 0, 0], ["20240812", 314, 0, 0, 0, 0], ["20240813", 314, 0, 0, 0, 0], ["20240814", 314, 0, 0, 0, 0], ["20240816", 314, 0, 0, 0, 0], ["20240819", 314, 0, 0, 0, 0], ["20240820", 314, 0, 0, 0, 0], ["20240821", 314, 0, 0, 0, 0], ["20240822", 314, 0, 0, 0, 0], ["20240823", 314, 0, 0, 0, 0], ["20240826", 314, 0, 0, 0, 0], ["20240827", 314, 0, 0, 0, 0], ["20240828", 314, 0, 0, 0, 0], ["20240829", 314, 0, 0, 0, 0], ["20240830", 314, 0, 0, 0, 0], ["20240902", 314, 0, 0, 0, 0], ["20240903", 314, 0, 0, 0, 0], ["20240904", 314, 0, 0, 0, 0], ["20240905", 314, 0, 0, 0, 0], ["20240906", 314, 0, 0, 0, 0], ["20240909", 314, 0, 0, 0, 0], ["20240910", 318, 16861423, 375, 420, 316], ["20240911", 278, 3448334, 318, 323, 275], ["20240912", 298, 9170503, 282, 338, 282], ["20240913", 294, 1275220, 301, 313, 293], ["20240919", 279, 1426555, 295, 297, 278], ["20240920", 279, 0, 0, 0, 0], ["20240923", 279, 0, 0, 0, 0], ["20240924", 279, 0, 0, 0, 0], ["20240925", 279, 0, 0, 0, 0], ["20240926", 279, 0, 0, 0, 0], ["20240927", 279, 0, 0, 0, 0], ["20240930", 279, 0, 0, 0, 0], ["20241002", 279, 0, 0, 0, 0], ["20241004", 279, 0, 0, 0, 0], ["20241007", 279, 0, 0, 0, 0], ["20241008", 279, 0, 0, 0, 0], ["20241010", 279, 0, 0, 0, 0], ["20241011", 279, 0, 0, 0, 0], ["20241014", 279, 0, 0, 0, 0], ["20241015", 279, 0, 0, 0, 0], ["20241016", 279, 0, 0, 0, 0], ["20241017", 279, 0, 0, 0, 0], ["20241018", 279, 0, 0, 0, 0], ["20241021", 279, 0, 0, 0, 0], ["20241022", 279, 0, 0, 0, 0], ["20241023", 279, 0, 0, 0, 0], ["20241024", 279, 0, 0, 0, 0], ["20241025", 279, 0, 0, 0, 0], ["20241028", 279, 0, 0, 0, 0], ["20241029", 279, 0, 0, 0, 0], ["20241030", 279, 0, 0, 0, 0], ["20241031", 279, 0, 0, 0, 0], ["20241101", 279, 0, 0, 0, 0], ["20241104", 279, 0, 0, 0, 0], ["20241105", 279, 0, 0, 0, 0], ["20241106", 279, 0, 0, 0, 0], ["20241107", 279, 0, 0, 0, 0], ["20241108", 279, 0, 0, 0, 0], ["20241111", 279, 0, 0, 0, 0], ["20241112", 279, 0, 0, 0, 0], ["20241113", 279, 0, 0, 0, 0], ["20241114", 279, 0, 0, 0, 0], ["20241115", 279, 0, 0, 0, 0], ["20241118", 279, 0, 0, 0, 0], ["20241119", 279, 0, 0, 0, 0], ["20241120", 279, 0, 0, 0, 0], ["20241121", 279, 0, 0, 0, 0], ["20241122", 279, 0, 0, 0, 0], ["20241125", 279, 0, 0, 0, 0], ["20241126", 279, 0, 0, 0, 0], ["20241127", 279, 0, 0, 0, 0], ["20241128", 279, 0, 0, 0, 0], ["20241129", 279, 0, 0, 0, 0], ["20241202", 279, 0, 0, 0, 0], ["20241203", 279, 0, 0, 0, 0], ["20241204", 279, 0, 0, 0, 0], ["20241205", 279, 0, 0, 0, 0], ["20241206", 279, 0, 0, 0, 0], ["20241209", 279, 0, 0, 0, 0], ["20241210", 279, 0, 0, 0, 0], ["20241211", 279, 0, 0, 0, 0], ["20241212", 279, 0, 0, 0, 0], ["20241213", 279, 0, 0, 0, 0], ["20241216", 279, 0, 0, 0, 0], ["20241217", 279, 0, 0, 0, 0], ["20241218", 279, 0, 0, 0, 0], ["20241219", 279, 0, 0, 0, 0], ["20241220", 279, 0, 0, 0, 0], ["20241223", 279, 0, 0, 0, 0], ["20241224", 279, 0, 0, 0, 0], ["20241226", 279, 0, 0, 0, 0], ["20241227", 279, 0, 0, 0, 0], ["20241230", 279, 0, 0, 0, 0], ["20250102", 279, 0, 0, 0, 0], ["20250103", 279, 0, 0, 0, 0], ["20250106", 279, 0, 0, 0, 0], ["20250107", 279, 0, 0, 0, 0], ["20250108", 279, 0, 0, 0, 0], ["20250109", 279, 0, 0, 0, 0], ["20250110", 279, 0, 0, 0, 0], ["20250113", 279, 0, 0, 0, 0], ["20250114", 279, 0, 0, 0, 0], ["20250115", 279, 0, 0, 0, 0], ["20250116", 279, 0, 0, 0, 0], ["20250117", 279, 0, 0, 0, 0], ["20250120", 279, 0, 0, 0, 0], ["20250121", 279, 0, 0, 0, 0], ["20250122", 279, 0, 0, 0, 0], ["20250123", 279, 0, 0, 0, 0], ["20250124", 279, 0, 0, 0, 0], ["20250131", 279, 0, 0, 0, 0], ["20250203", 279, 0, 0, 0, 0], ["20250204", 279, 0, 0, 0, 0], ["20250205", 279, 0, 0, 0, 0], ["20250206", 279, 0, 0, 0, 0], ["20250207", 279, 0, 0, 0, 0], ["20250210", 279, 0, 0, 0, 0], ["20250211", 279, 0, 0, 0, 0], ["20250212", 279, 0, 0, 0, 0], ["20250213", 279, 0, 0, 0, 0], ["20250214", 279, 0, 0, 0, 0], ["20250217", 264, 3936007, 287, 315, 264], ["20250218", 245, 3252130, 263, 268, 237], ["20250219", 216, 4690689, 245, 247, 215], ["20250220", 280, 12619767, 223, 280, 223], ["20250221", 338, 82292553, 319, 364, 306], ["20250224", 292, 11749697, 333, 333, 289], ["20250225", 350, 68294460, 286, 379, 258], ["20250226", 342, 32864823, 363, 378, 340], ["20250227", 331, 15768009, 342, 365, 323], ["20250228", 334, 7071541, 328, 353, 328], ["20250304", 304, 3899254, 334, 334, 301], ["20250305", 300, 2601730, 304, 312, 297], ["20250306", 282, 2877063, 302, 304, 282], ["20250307", 268, 2353098, 283, 289, 267], ["20250310", 284, 9978801, 268, 324, 259], ["20250311", 294, 9465127, 276, 316, 270], ["20250312", 290, 2635451, 294, 312, 289], ["20250313", 291, 1247594, 290, 304, 286], ["20250314", 280, 2022207, 291, 292, 275], ["20250317", 278, 1292476, 282, 283, 270], ["20250318", 276, 728248, 278, 281, 274], ["20250319", 269, 1504597, 276, 279, 267], ["20250320", 253, 2825325, 269, 269, 250], ["20250321", 242, 1816994, 253, 253, 240], ["20250324", 260, 6030462, 243, 288, 243], ["20250325", 256, 1286063, 259, 262, 250], ["20250326", 256, 1394755, 253, 256, 242], ["20250327", 256, 1043350, 261, 262, 245], ["20250328", 269, 9867225, 263, 296, 255], ["20250331", 268, 2867020, 264, 295, 263], ["20250401", 269, 1428082, 264, 276, 263], ["20250402", 263, 1014851, 278, 279, 262], ["20250403", 263, 632162, 269, 269, 255], ["20250404", 282, 2475232, 252, 282, 250], ["20250407", 322, 14366130, 282, 335, 267], ["20250408", 297, 6661775, 317, 322, 289], ["20250409", 274, 11457138, 295, 325, 263], ["20250410", 295, 1963762, 285, 295, 277], ["20250411", 280, 3915573, 285, 287, 267], ["20250414", 279, 1712323, 287, 288, 271], ["20250415", 282, 2874204, 284, 295, 278], ["20250416", 276, 1530884, 282, 285, 274], ["20250417", 278, 1298091, 277, 280, 270], ["20250418", 281, 1187055, 277, 283, 272], ["20250421", 284, 2314180, 281, 295, 279], ["20250422", 271, 3158550, 284, 292, 259], ["20250423", 259, 3224217, 273, 276, 254], ["20250424", 258, 1223748, 262, 265, 255], ["20250425", 256, 891549, 264, 264, 251], ["20250428", 253, 977768, 256, 261, 250], ["20250429", 254, 777734, 250, 256, 250], ["20250430", 252, 794026, 254, 265, 245], ["20250502", 250, 717639, 252, 253, 245], ["20250507", 254, 400173, 250, 255, 245], ["20250508", 255, 521135, 248, 260, 248], ["20250509", 252, 752804, 255, 258, 249], ["20250512", 256, 606310, 252, 260, 251], ["20250513", 258, 513395, 254, 259, 251], ["20250514", 258, 1286489, 259, 264, 251], ["20250515", 255, 754584, 255, 263, 252], ["20250516", 264, 1581019, 255, 265, 248], ["20250519", 257, 579017, 264, 270, 254], ["20250520", 254, 563058, 257, 260, 248], ["20250521", 247, 1091206, 256, 257, 246], ["20250522", 255, 16434706, 247, 290, 246], ["20250523", 256, 6147456, 255, 277, 249], ["20250526", 254, 3005134, 256, 260, 249], ["20250527", 247, 1506643, 255, 258, 245], ["20250528", 242, 2087562, 247, 249, 239], ["20250529", 245, 1940006, 243, 253, 238], ["20250530", 238, 2173712, 245, 245, 235], ["20250602", 240, 583421, 238, 242, 235], ["20250604", 239, 836407, 243, 243, 236], ["20250605", 241, 883127, 240, 243, 237], ["20250609", 240, 748735, 241, 245, 236], ["20250610", 238, 1091838, 239, 243, 235], ["20250611", 236, 688220, 238, 240, 235], ["20250612", 244, 2139793, 238, 248, 236], ["20250613", 236, 1432378, 247, 247, 233], ["20250616", 234, 584189, 237, 237, 232], ["20250617", 232, 816945, 235, 236, 228], ["20250618", 229, 577658, 233, 233, 227], ["20250619", 227, 621380, 232, 232, 223], ["20250620", 229, 714468, 229, 231, 225], ["20250623", 226, 481632, 230, 231, 226], ["20250624", 228, 1623113, 228, 231, 225], ["20250625", 222, 2334009, 230, 230, 219], ["20250626", 218, 1439479, 224, 224, 214], ["20250630", 220, 1117321, 214, 224, 213], ["20250701", 220, 1239110, 214, 221, 214], ["20250702", 229, 2017602, 217, 230, 217], ["20250703", 229, 883287, 226, 231, 224], ["20250704", 235, 3867876, 225, 251, 225], ["20250707", 229, 1114702, 230, 234, 227], ["20250708", 226, 1377655, 226, 231, 221], ["20250709", 229, 1286480, 223, 232, 222], ["20250710", 237, 1837373, 227, 238, 227], ["20250711", 235, 2496534, 237, 251, 233], ["20250714", 248, 7319079, 232, 260, 232], ["20250715", 242, 2134714, 247, 251, 239], ["20250716", 236, 1400876, 236, 241, 235], ["20250717", 237, 919441, 233, 238, 230], ["20250718", 230, 1406760, 235, 237, 229], ["20250721", 228, 1084074, 227, 230, 224], ["20250722", 226, 1105989, 227, 232, 225], ["20250723", 222, 792433, 224, 226, 221], ["20250724", 218, 1152928, 220, 222, 216], ["20250725", 215, 861893, 215, 219, 214], ["20250728", 206, 1803577, 210, 214, 206], ["20250729", 207, 1592615, 202, 210, 193], ["20250730", 204, 1667098, 200, 211, 200], ["20250731", 199, 1506548, 200, 203, 197], ["20250801", 198, 1400554, 195, 200, 192], ["20250804", 202, 1133021, 194, 210, 194], ["20250805", 212, 6617894, 200, 226, 200], ["20250806", 219, 2141679, 207, 219, 205], ["20250807", 234, 14204437, 219, 250, 217], ["20250808", 233, 5548600, 238, 255, 231], ["20250811", 227, 1396722, 239, 240, 225], ["20250812", 236, 2948376, 227, 249, 225], ["20250813", 229, 1282651, 237, 237, 225], ["20250814", 230, 1263765, 231, 238, 226], ["20250818", 243, 10788329, 230, 263, 225], ["20250819", 233, 17462654, 263, 280, 230], ["20250820", 229, 1557639, 225, 236, 225], ["20250821", 227, 1075002, 226, 235, 226], ["20250822", 221, 1407784, 223, 230, 220], ["20250825", 221, 1314453, 223, 230, 220], ["20250826", 226, 1054343, 220, 228, 219], ["20250828", 226, 1068928, 222, 228, 220], ["20250829", 224, 857828, 224, 230, 222], ["20250901", 211, 2057499, 223, 225, 211], ["20250902", 224, 4820743, 208, 238, 208], ["20250903", 219, 1616605, 222, 226, 217], ["20250904", 223, 1601988, 218, 228, 217], ["20250905", 218, 1528311, 225, 226, 218], ["20250908", 215, 1177248, 218, 221, 213], ["20250909", 211, 1030021, 214, 215, 210], ["20250910", 213, 637870, 212, 215, 211], ["20250911", 213, 1142275, 213, 219, 210], ["20250912", 215, 866500, 214, 215, 212], ["20250915", 213, 1807753, 214, 214, 209], ["20250916", 218, 1398727, 211, 218, 211], ["20250917", 213, 756781, 217, 218, 213], ["20250918", 214, 1053561, 213, 216, 211], ["20250919", 214, 552151, 213, 217, 213], ["20250922", 210, 758631, 213, 213, 209], ["20250923", 209, 786457, 210, 211, 207], ["20250924", 207, 690218, 208, 211, 206], ["20250925", 208, 533273, 206, 210, 205], ["20250926", 205, 595131, 207, 208, 205], ["20250929", 205, 504173, 205, 207, 202], ["20250930", 205, 489196, 204, 207, 203], ["20251001", 206, 459766, 205, 208, 203], ["20251002", 213, 2777955, 206, 222, 205], ["20251010", 208, 1080781, 213, 216, 207], ["20251013", 207, 592630, 211, 211, 206], ["20251014", 207, 613253, 208, 210, 205], ["20251015", 204, 740797, 206, 207, 203], ["20251016", 204, 548924, 204, 206, 202], ["20251017", 199, 1137438, 204, 205, 199], ["20251020", 203, 865013, 200, 205, 197], ["20251021", 200, 438233, 203, 204, 200], ["20251023", 203, 100332342, 197, 256, 197], ["20251024", 203, 21682979, 201, 221, 197], ["20251027", 202, 5841699, 206, 213, 200], ["20251028", 202, 2239234, 203, 205, 200], ["20251029", 200, 2032596, 203, 205, 199], ["20251030", 198, 2017898, 200, 200, 197], ["20251031", 199, 1041307, 199, 202, 198], ["20251103", 198, 1689225, 199, 203, 198], ["20251104", 198, 1425589, 198, 200, 196], ["20251105", 197, 1736652, 197, 200, 192], ["20251106", 201, 969867, 198, 202, 197], ["20251107", 205, 2917754, 201, 219, 201], ["20251110", 217, 4800742, 208, 223, 205], ["20251111", 214, 2133331, 217, 220, 211], ["20251112", 217, 1224949, 215, 222, 214], ["20251113", 217, 775507, 218, 219, 215], ["20251114", 223, 2195297, 215, 224, 215], ["20251117", 223, 1685822, 218, 229, 218], ["20251118", 222, 1412794, 224, 228, 222], ["20251119", 222, 1490278, 222, 223, 213], ["20251120", 225, 1024996, 222, 227, 218], ["20251121", 223, 1079248, 225, 228, 220], ["20251124", 234, 5826402, 223, 249, 223], ["20251125", 230, 1954554, 246, 246, 228], ["20251126", 233, 1641684, 230, 239, 229], ["20251128", 218, 1495258, 225, 225, 217], ["20251201", 219, 1533529, 235, 235, 217], ["20251202", 221, 571781, 220, 225, 219], ["20251203", 221, 351315, 221, 223, 220], ["20251204", 222, 428289, 223, 225, 220], ["20251205", 227, 823662, 222, 230, 221], ["20251208", 239, 2822028, 227, 245, 226], ["20251209", 245, 2401201, 235, 249, 235], ["20251210", 248, 8491903, 245, 269, 245], ["20251211", 250, 3415885, 240, 263, 236], ["20251212", 243, 1842974, 240, 253, 240], ["20251215", 266, 8736446, 243, 280, 240], ["20251216", 262, 7710217, 266, 281, 257], ["20251217", 340, 71743401, 282, 340, 270], ["20251218", 290, 84406951, 364, 400, 287], ["20251219", 279, 21543558, 290, 309, 276], ["20251222", 278, 8179175, 280, 304, 271], ["20251223", 277, 6967041, 278, 288, 271], ["20251224", 276, 12971262, 280, 305, 274], ["20251226", 293, 7549455, 276, 298, 275], ["20251229", 304, 5458592, 291, 309, 289], ["20251230", 303, 4912851, 304, 314, 298], ["20260102", 318, 4528631, 303, 324, 300], ["20260105", 312, 4625398, 318, 333, 307], ["20260106", 331, 4017753, 312, 338, 310], ["20260107", 326, 3073161, 333, 340, 320], ["20260108", 326, 2842576, 329, 339, 321], ["20260109", 371, 17354689, 330, 385, 326], ["20260112", 482, 62082783, 374, 482, 374], ["20260113", 447, 49875312, 520, 540, 447], ["20260114", 441, 12106585, 460, 491, 435], ["20260115", 480, 15583602, 442, 498, 441], ["20260116", 595, 73424630, 526, 624, 490], ["20260119", 552, 19216562, 600, 617, 528], ["20260120", 532, 7105749, 558, 580, 515], ["20260121", 498, 8100121, 532, 533, 480], ["20260122", 485, 7278797, 508, 540, 469], ["20260123", 468, 4852265, 485, 493, 460], ["20260126", 467, 4254464, 468, 481, 455], ["20260127", 481, 4176428, 469, 493, 462], ["20260128", 496, 10306273, 482, 540, 476], ["20260129", 481, 4703496, 497, 503, 450], ["20260130", 466, 2520810, 481, 488, 458], ["20260202", 439, 3740408, 470, 479, 435], ["20260203", 423, 3618812, 449, 456, 419], ["20260204", 443, 3720717, 431, 460, 421], ["20260205", 406, 6594786, 450, 485, 400], ["20260206", 415, 6672333, 380, 425, 375], ["20260209", 397, 2683803, 417, 419, 390], ["20260210", 382, 2882009, 396, 397, 380], ["20260211", 360, 3811444, 385, 385, 355], ["20260212", 350, 3470035, 365, 369, 345], ["20260213", 341, 3148870, 358, 360, 335], ["20260219", 345, 3411983, 341, 371, 331], ["20260220", 354, 4338688, 345, 371, 327], ["20260223", 389, 5821111, 358, 392, 358], ["20260224", 376, 2505241, 393, 393, 369], ["20260225", 417, 41028224, 372, 488, 372], ["20260226", 380, 7647159, 418, 438, 377], ["20260227", 370, 2474724, 380, 385, 369], ["20260303", 346, 3279870, 362, 366, 345], ["20260304", 320, 3778992, 338, 340, 312], ["20260305", 344, 1435805, 342, 355, 335], ["20260306", 331, 1597960, 343, 347, 325], ["20260309", 319, 1044679, 327, 327, 309], ["20260310", 313, 1423711, 328, 338, 310], ["20260311", 316, 1224319, 317, 333, 312], ["20260312", 315, 842644, 316, 322, 310], ["20260313", 315, 772105, 311, 319, 310], ["20260316", 311, 928049, 315, 318, 304], ["20260317", 331, 2415185, 320, 339, 312], ["20260318", 319, 1414420, 340, 340, 318], ["20260319", 315, 1051642, 319, 321, 307], ["20260320", 318, 1280026, 315, 327, 310], ["20260323", 317, 1219520, 318, 336, 310], ["20260324", 335, 2067708, 318, 338, 312], ["20260325", 324, 5025593, 360, 395, 319], ["20260326", 334, 1593798, 324, 342, 322], ["20260327", 338, 937717, 337, 340, 326], ["20260330", 324, 1424198, 329, 346, 320], ["20260331", 321, 1063693, 325, 327, 305], ["20260401", 324, 599891, 322, 332, 319], ["20260402", 309, 984706, 324, 325, 305], ["20260403", 317, 1487492, 322, 353, 314], ["20260406", 301, 1435072, 326, 326, 294], ["20260407", 298, 991256, 303, 307, 291], ["20260408", 305, 1010578, 300, 313, 300], ["20260409", 303, 1010184, 305, 320, 302], ["20260410", 325, 1432564, 303, 326, 297], ["20260413", 309, 1817365, 322, 328, 306], ["20260414", 309, 0, 0, 0, 0], ["20260415", 309, 0, 0, 0, 0], ["20260416", 309, 0, 0, 0, 0], ["20260417", 309, 0, 0, 0, 0], ["20260420", 309, 0, 0, 0, 0], ["20260421", 309, 0, 0, 0, 0], ["20260422", 309, 0, 0, 0, 0], ["20260423", 309, 0, 0, 0, 0], ["20260424", 309, 0, 0, 0, 0], ["20260427", 309, 0, 0, 0, 0], ["20260428", 309, 0, 0, 0, 0], ["20260429", 309, 0, 0, 0, 0], ["20260430", 309, 0, 0, 0, 0], ["20260504", 309, 0, 0, 0, 0], ["20260506", 309, 0, 0, 0, 0], ["20260507", 1557, 1381589, 1692, 1950, 1545], ["20260508", 1332, 1002881, 1550, 1551, 1317], ["20260511", 1212, 572730, 1344, 1352, 1207], ["20260512", 1243, 856074, 1212, 1445, 1175], ["20260513", 1250, 268750, 1230, 1281, 1203], ["20260514", 1296, 212094, 1251, 1329, 1217], ["20260515", 1280, 428013, 1368, 1460, 1271], ["20260518", 1229, 168385, 1329, 1329, 1192], ["20260519", 1162, 214941, 1229, 1259, 1100], ["20260520", 1142, 183488, 1116, 1193, 1111], ["20260521", 1182, 239413, 1150, 1230, 1125], ["20260522", 1220, 181714, 1182, 1280, 1159], ["20260526", 1185, 145777, 1180, 1276, 1180], ["20260527", 1094, 258333, 1185, 1185, 1050], ["20260528", 1075, 179704, 1094, 1120, 1022], ["20260529", 1055, 165334, 1075, 1085, 1010], ["20260601", 990, 358592, 986, 1053, 984], ["20260602", 975, 323333, 990, 1009, 892], ["20260604", 985, 95773, 950, 1004, 950], ["20260605", 930, 74012, 985, 985, 909], ["20260608", 872, 137758, 930, 930, 840], ["20260609", 891, 402038, 829, 905, 829], ["20260610", 882, 53024, 883, 894, 851], ["20260611", 884, 74974, 850, 889, 850], ["20260612", 928, 114152, 910, 998, 910], ["20260615", 1206, 834181, 1147, 1206, 1110], ["20260616", 1101, 16434225, 1235, 1500, 1084], ["20260617", 1177, 8214807, 1102, 1335, 1102], ["20260618", 1074, 2279536, 1178, 1235, 1070], ["20260619", 955, 2049153, 1071, 1128, 945], ["20260622", 1019, 2797167, 955, 1142, 948], ["20260623", 920, 1781111, 1019, 1157, 909], ["20260624", 890, 588445, 918, 944, 881], ["20260625", 787, 693744, 919, 919, 750], ["20260626", 714, 446334, 787, 787, 714], ["20260629", 769, 255396, 714, 789, 714], ["20260630", 736, 225334, 758, 777, 722], ["20260701", 764, 227909, 736, 778, 702], ["20260702", 771, 156060, 745, 771, 727], ["20260703", 749, 150827, 763, 782, 712], ["20260706", 770, 99447, 749, 771, 725], ["20260707", 732, 106194, 755, 769, 706], ["20260708", 708, 109851, 726, 764, 701], ["20260709", 700, 108965, 708, 723, 682], ["20260710", 726, 182237, 700, 736, 679], ["20260713", 730, 175337, 752, 757, 686], ["20260714", 671, 1185539, 730, 860, 662], ["20260715", 735, 355647, 691, 738, 670], ["20260716", 778, 875286, 735, 821, 728], ["20260720", 802, 486142, 778, 855, 773], ["20260721", 802, 305337, 806, 843, 764], ["20260722", 804, 118942, 803, 820, 761], ["20260723", 943, 2103128, 803, 1020, 782], ["20260724", 980, 627632, 943, 1024, 901], ["20260727", 1027, 603866, 1075, 1075, 944], ["20260728", 1000, 355810, 1028, 1040, 960], ["20260729", 985, 135690, 995, 1029, 953], ["20260730", 999, 154422, 955, 1024, 955], ["20260731", 1081, 325678, 999, 1098, 999], ["20260803", 1065, 274716, 1095, 1122, 1060], ["20260804", 1115, 195113, 1041, 1141, 1040], ["20260805", 1134, 184622, 1130, 1149, 1081], ["20260806", 1149, 245148, 1124, 1180, 1121], ["20260807", 1153, 85800, 1149, 1161, 1128], ["20260810", 1157, 169544, 1150, 1166, 1129], ["20260811", 1153, 121945, 1169, 1169, 1142], ["20260812", 1299, 1224985, 1159, 1380, 1153], ["20260813", 1220, 389099, 1287, 1290, 1170], ["20260814", 1245, 121795, 1217, 1246, 1184], ["20260818", 1244, 173550, 1232, 1275, 1227], ["20260819", 1216, 165439, 1166, 1242, 1166], ["20260820", 1205, 100290, 1240, 1240, 1162], ["20260821", 1182, 125344, 1193, 1207, 1172], ["20260824", 1183, 89220, 1182, 1193, 1152], ["20260825", 1167, 79350, 1204, 1204, 1126], ["20260826", 1121, 94304, 1203, 1203, 1105], ["20260827", 1157, 99484, 1142, 1171, 1107], ["20260828", 1187, 76135, 1147, 1199, 1140], ["20260831", 1186, 96674, 1188, 1190, 1148], ["20260901", 1200, 765430, 1186, 1279, 1165], ["20260902", 1139, 210764, 1163, 1166, 1106], ["20260903", 1103, 52635, 1140, 1141, 1103], ["20260904", 1105, 46238, 1148, 1148, 1075], ["20260907", 1085, 108368, 1115, 1144, 1078], ["20260908", 1074, 110410, 1085, 1125, 1065], ["20260909", 1040, 128275, 1074, 1074, 1020], ["20260910", 1035, 63550, 1040, 1055, 1024], ["20260911", 1038, 24712, 1037, 1040, 1017], ["20260914", 1041, 69262, 1038, 1046, 985], ["20260915", 1059, 76834, 1040, 1085, 1022], ["20260916", 1056, 40290, 1059, 1070, 1033], ["20260917", 1061, 32632, 1060, 1068, 1041], ["20260918", 1058, 93521, 1085, 1085, 1020], ["20260921", 1025, 93379, 1050, 1050, 1006], ["20260922", 1021, 128902, 1026, 1038, 1010], ["20260923", 1021, 59164, 1021, 1039, 1009], ["20260928", 1005, 93995, 1020, 1024, 990], ["20260929", 1002, 78573, 995, 1003, 980], ["20260930", 1005, 56679, 993, 1015, 993], ["20261001", 1000, 75138, 1005, 1005, 982], ["20261002", 1000, 85869, 1001, 1010, 984], ["20261006", 991, 85572, 1003, 1003, 980], ["20261007", 1006, 189235, 999, 1021, 970], ["20261008", 1000, 124378, 999, 1003, 976], ["20261012", 959, 110690, 974, 987, 941], ["20261013", 951, 57909, 946, 954, 869], ["20261014", 1035, 475892, 942, 1070, 942], ["20261015", 970, 239029, 1012, 1012, 943]], "breaks": [{"date": "20210316", "prev_date": "20210315", "price_ratio": 0.5759, "shares_ratio": null, "kind": "shares_up", "by": "limit", "simple": "3/5"}, {"date": "20260507", "prev_date": "20260506", "price_ratio": 5.0388, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "5/1"}], "breaks_checked_from": "20200102", "breaks_note": "상장주식수와 종가가 반대로 크게 바뀌고 시가총액은 이어진 날(액면분할·병합·큰 무상증자 등)입니다. 종가는 수정주가가 아니므로 고저·낙폭·등락률은 마지막 breaks 날짜부터 세세요. breaks_checked_from 이전 구간은 주식수 자료가 없어 판정하지 않았습니다.", "detail_json": "https://aikstockdata.com/data/public/s/317240.json", "page_url": "https://aikstockdata.com/s/317240", "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"}