{"schema_version": "1.0", "@type": "Dataset", "code": "363260", "name_ko": "모비데이즈", "name": "모비데이즈(363260) 일별 시세(종가·거래량·시가·고가·저가) 1385일", "as_of": "20261015", "period": {"from": "20210210", "to": "20261015"}, "count": 1385, "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": [["20210210", 2045, 1405483, 2045, 2055, 2040], ["20210215", 2045, 244855, 2050, 2050, 2040], ["20210216", 2055, 32366, 2045, 2055, 2040], ["20210217", 2070, 133291, 2055, 2080, 2045], ["20210218", 2070, 9561, 2065, 2080, 2065], ["20210219", 2065, 6323, 2070, 2070, 2065], ["20210222", 2065, 19053, 2075, 2075, 2065], ["20210223", 2065, 15008, 2065, 2075, 2065], ["20210224", 2060, 24323, 2055, 2065, 2055], ["20210225", 2060, 11921, 2070, 2070, 2055], ["20210226", 2060, 28132, 2060, 2060, 2050], ["20210302", 2050, 12477, 2050, 2060, 2050], ["20210303", 2055, 5934, 2050, 2060, 2050], ["20210304", 2060, 25869, 2050, 2060, 2050], ["20210305", 2055, 17731, 2055, 2055, 2050], ["20210308", 2050, 22776, 2050, 2060, 2040], ["20210309", 2050, 3098, 2035, 2050, 2035], ["20210310", 2050, 15786, 2035, 2055, 2035], ["20210311", 2055, 2810, 2050, 2055, 2040], ["20210312", 2055, 7503, 2060, 2060, 2055], ["20210315", 2055, 942, 2050, 2060, 2045], ["20210316", 2055, 5434, 2055, 2055, 2055], ["20210317", 2060, 19480, 2055, 2060, 2055], ["20210318", 2065, 2281, 2060, 2065, 2060], ["20210319", 2065, 620, 2060, 2065, 2060], ["20210322", 2065, 72190, 2070, 2070, 2035], ["20210323", 2065, 2791, 2065, 2065, 2055], ["20210324", 2070, 12630, 2070, 2070, 2050], ["20210325", 2075, 10701, 2065, 2080, 2060], ["20210326", 2070, 1228, 2070, 2070, 2065], ["20210329", 2070, 3333, 2070, 2070, 2065], ["20210330", 2070, 6690, 2070, 2070, 2065], ["20210331", 2070, 7330, 2070, 2070, 2070], ["20210401", 2070, 1896, 2080, 2080, 2060], ["20210402", 2070, 1564, 2060, 2070, 2060], ["20210405", 2070, 754, 2075, 2075, 2060], ["20210406", 2070, 45816, 2070, 2085, 2070], ["20210407", 2070, 33976, 2075, 2090, 2065], ["20210408", 2075, 3761, 2070, 2075, 2070], ["20210409", 2080, 4853, 2075, 2080, 2075], ["20210412", 2085, 38314, 2080, 2090, 2080], ["20210413", 2090, 30715, 2090, 2100, 2080], ["20210414", 2080, 1846, 2090, 2090, 2080], ["20210415", 2080, 2298, 2075, 2085, 2075], ["20210416", 2085, 7729, 2080, 2085, 2075], ["20210419", 2070, 40739, 2080, 2080, 2065], ["20210420", 2085, 258, 2075, 2085, 2070], ["20210421", 2085, 11136, 2085, 2085, 2070], ["20210422", 2080, 540, 2070, 2080, 2070], ["20210423", 2080, 10937, 2070, 2080, 2070], ["20210426", 2090, 51190, 2080, 2090, 2065], ["20210427", 2100, 37476, 2085, 2100, 2075], ["20210428", 2095, 10103, 2100, 2100, 2075], ["20210429", 2095, 48, 2075, 2095, 2075], ["20210430", 2125, 8650, 2095, 2125, 2095], ["20210503", 2140, 5785, 2125, 2140, 2120], ["20210504", 2120, 36898, 2145, 2145, 2100], ["20210506", 2120, 10, 2120, 2120, 2120], ["20210507", 2100, 2153, 2095, 2125, 2095], ["20210510", 2100, 10080, 2100, 2100, 2100], ["20210511", 2110, 1058, 2090, 2110, 2090], ["20210512", 2095, 34589, 2090, 2100, 2085], ["20210513", 2100, 16127, 2095, 2100, 2090], ["20210514", 2105, 1001, 2100, 2105, 2090], ["20210517", 2110, 5070, 2095, 2110, 2085], ["20210518", 2100, 17632, 2105, 2105, 2085], ["20210520", 2090, 1366, 2105, 2105, 2090], ["20210521", 2085, 12077, 2090, 2095, 2080], ["20210524", 2115, 10691, 2085, 2125, 2085], ["20210525", 2115, 49811, 2110, 2145, 2110], ["20210526", 2140, 88351, 2120, 2185, 2100], ["20210527", 2170, 134047, 2135, 2180, 2130], ["20210528", 2200, 196392, 2170, 2215, 2170], ["20210531", 2440, 4066275, 2205, 2640, 2205], ["20210601", 2230, 5551253, 2545, 2910, 2120], ["20210602", 2155, 826151, 2240, 2265, 2125], ["20210603", 2150, 373885, 2180, 2190, 2120], ["20210604", 2110, 242366, 2165, 2165, 2105], ["20210607", 2110, 197950, 2115, 2140, 2100], ["20210608", 2115, 145679, 2110, 2120, 2105], ["20210609", 2135, 87419, 2115, 2135, 2110], ["20210610", 2115, 89402, 2135, 2150, 2110], ["20210611", 2120, 53428, 2135, 2135, 2105], ["20210614", 2130, 89741, 2135, 2135, 2085], ["20210615", 2115, 36431, 2120, 2140, 2110], ["20210616", 2125, 44954, 2135, 2135, 2105], ["20210617", 2135, 66246, 2140, 2140, 2120], ["20210618", 2175, 181531, 2140, 2185, 2130], ["20210621", 2155, 190590, 2200, 2270, 2135], ["20210622", 2150, 57019, 2180, 2180, 2135], ["20210623", 2140, 49955, 2155, 2165, 2135], ["20210624", 2145, 49440, 2150, 2155, 2135], ["20210625", 2140, 25416, 2145, 2165, 2140], ["20210628", 2145, 23197, 2145, 2145, 2135], ["20210629", 2140, 18772, 2145, 2150, 2135], ["20210630", 2135, 35939, 2145, 2145, 2135], ["20210701", 2145, 21052, 2135, 2150, 2135], ["20210702", 2280, 289759, 2165, 2280, 2150], ["20210705", 2330, 1166623, 2265, 2575, 2260], ["20210706", 2395, 550921, 2475, 2485, 2355], ["20210707", 2395, 106740, 2370, 2435, 2350], ["20210708", 2375, 69951, 2430, 2430, 2370], ["20210709", 2360, 74296, 2375, 2410, 2335], ["20210712", 2320, 40168, 2350, 2350, 2255], ["20210713", 2310, 38301, 2310, 2355, 2300], ["20210714", 2380, 6416312, 2310, 2945, 2310], ["20210715", 2315, 433911, 2345, 2380, 2305], ["20210716", 2300, 285232, 2315, 2340, 2295], ["20210719", 2340, 179686, 2310, 2380, 2305], ["20210720", 2380, 189899, 2330, 2385, 2320], ["20210721", 2400, 120024, 2370, 2420, 2370], ["20210722", 2375, 106800, 2385, 2425, 2355], ["20210723", 2395, 46167, 2365, 2415, 2355], ["20210726", 2365, 75781, 2375, 2390, 2340], ["20210727", 2370, 28409, 2400, 2400, 2350], ["20210728", 2350, 34734, 2350, 2375, 2340], ["20210729", 2355, 16164, 2355, 2380, 2350], ["20210730", 2335, 40368, 2350, 2375, 2330], ["20210802", 2375, 27036, 2320, 2375, 2320], ["20210803", 2355, 155664, 2330, 2500, 2330], ["20210804", 2400, 63990, 2355, 2420, 2350], ["20210805", 2395, 78201, 2445, 2445, 2385], ["20210806", 2510, 280168, 2400, 2580, 2400], ["20210809", 2550, 150138, 2545, 2575, 2500], ["20210810", 2480, 144071, 2550, 2550, 2450], ["20210811", 2500, 189448, 2450, 2535, 2400], ["20210812", 2500, 64760, 2520, 2550, 2450], ["20210813", 2475, 93227, 2530, 2605, 2450], ["20210817", 2500, 83005, 2510, 2545, 2465], ["20210818", 2510, 116998, 2545, 2545, 2500], ["20210819", 2595, 845922, 2540, 2790, 2540], ["20210820", 2645, 193719, 2650, 2750, 2575], ["20210823", 2695, 277917, 2670, 2785, 2670], ["20210824", 2910, 1191677, 2695, 3000, 2690], ["20210825", 2955, 209729, 2975, 3000, 2755], ["20210826", 2845, 154305, 2945, 2945, 2840], ["20210827", 2895, 65213, 2850, 2965, 2850], ["20210830", 2890, 89431, 2895, 2955, 2800], ["20210831", 2905, 134718, 2895, 2990, 2840], ["20210901", 2870, 62691, 2965, 2965, 2850], ["20210902", 2850, 101535, 2870, 2870, 2790], ["20210903", 2705, 139856, 2890, 2890, 2670], ["20210906", 2810, 252936, 2620, 2955, 2565], ["20210907", 2790, 40665, 2810, 2815, 2715], ["20210908", 2720, 62834, 2710, 2800, 2695], ["20210909", 2730, 24939, 2705, 2805, 2705], ["20210910", 2765, 22185, 2730, 2785, 2725], ["20210913", 2775, 48536, 2765, 2855, 2720], ["20210914", 2710, 70302, 2855, 2855, 2705], ["20210915", 2745, 619812, 2700, 3245, 2600], ["20210916", 2810, 57492, 2650, 2835, 2645], ["20210917", 2810, 0, 0, 0, 0], ["20210923", 2810, 0, 0, 0, 0], ["20210924", 2810, 0, 0, 0, 0], ["20210927", 2810, 0, 0, 0, 0], ["20210928", 2810, 0, 0, 0, 0], ["20210929", 2810, 0, 0, 0, 0], ["20210930", 2810, 0, 0, 0, 0], ["20211001", 2810, 0, 0, 0, 0], ["20211005", 2810, 0, 0, 0, 0], ["20211006", 2810, 0, 0, 0, 0], ["20211007", 2810, 0, 0, 0, 0], ["20211008", 2810, 0, 0, 0, 0], ["20211012", 2810, 0, 0, 0, 0], ["20211013", 2810, 0, 0, 0, 0], ["20211014", 2810, 0, 0, 0, 0], ["20211015", 2810, 0, 0, 0, 0], ["20211018", 2810, 0, 0, 0, 0], ["20211019", 2810, 0, 0, 0, 0], ["20211020", 2810, 0, 0, 0, 0], ["20211021", 2810, 0, 0, 0, 0], ["20211022", 2810, 0, 0, 0, 0], ["20211025", 2810, 0, 0, 0, 0], ["20211026", 2810, 0, 0, 0, 0], ["20211027", 2810, 0, 0, 0, 0], ["20211028", 2810, 0, 0, 0, 0], ["20211029", 2810, 0, 0, 0, 0], ["20211101", 2810, 0, 0, 0, 0], ["20211102", 2810, 0, 0, 0, 0], ["20211103", 2810, 0, 0, 0, 0], ["20211104", 2810, 0, 0, 0, 0], ["20211105", 2810, 0, 0, 0, 0], ["20211108", 2810, 0, 0, 0, 0], ["20211109", 2810, 0, 0, 0, 0], ["20211110", 2810, 0, 0, 0, 0], ["20211111", 2810, 0, 0, 0, 0], ["20211112", 2810, 0, 0, 0, 0], ["20211115", 2810, 0, 0, 0, 0], ["20211116", 2810, 0, 0, 0, 0], ["20211117", 2810, 0, 0, 0, 0], ["20211118", 2810, 0, 0, 0, 0], ["20211119", 2810, 0, 0, 0, 0], ["20211122", 2810, 0, 0, 0, 0], ["20211123", 2810, 0, 0, 0, 0], ["20211124", 2810, 0, 0, 0, 0], ["20211125", 2810, 0, 0, 0, 0], ["20211126", 2810, 0, 0, 0, 0], ["20211129", 2810, 0, 0, 0, 0], ["20211130", 2810, 0, 0, 0, 0], ["20211201", 2810, 0, 0, 0, 0], ["20211202", 2810, 0, 0, 0, 0], ["20211203", 2810, 0, 0, 0, 0], ["20211206", 2810, 0, 0, 0, 0], ["20211207", 2810, 0, 0, 0, 0], ["20211208", 2810, 0, 0, 0, 0], ["20211209", 2810, 0, 0, 0, 0], ["20211210", 2810, 0, 0, 0, 0], ["20211213", 2810, 0, 0, 0, 0], ["20211214", 2810, 0, 0, 0, 0], ["20211215", 2810, 0, 0, 0, 0], ["20211216", 2810, 0, 0, 0, 0], ["20211217", 2810, 0, 0, 0, 0], ["20211220", 2810, 0, 0, 0, 0], ["20211221", 2810, 0, 0, 0, 0], ["20211222", 2810, 0, 0, 0, 0], ["20211223", 2810, 0, 0, 0, 0], ["20211224", 2810, 0, 0, 0, 0], ["20211227", 2810, 0, 0, 0, 0], ["20211228", 2810, 0, 0, 0, 0], ["20211229", 2810, 0, 0, 0, 0], ["20211230", 2810, 0, 0, 0, 0], ["20220103", 2810, 0, 0, 0, 0], ["20220104", 2810, 0, 0, 0, 0], ["20220105", 2810, 0, 0, 0, 0], ["20220106", 2810, 0, 0, 0, 0], ["20220107", 2810, 0, 0, 0, 0], ["20220110", 2810, 0, 0, 0, 0], ["20220111", 2810, 0, 0, 0, 0], ["20220112", 2810, 0, 0, 0, 0], ["20220113", 2810, 0, 0, 0, 0], ["20220114", 2810, 0, 0, 0, 0], ["20220117", 2810, 0, 0, 0, 0], ["20220118", 2810, 0, 0, 0, 0], ["20220119", 2810, 0, 0, 0, 0], ["20220120", 2810, 0, 0, 0, 0], ["20220121", 2810, 0, 0, 0, 0], ["20220124", 2810, 0, 0, 0, 0], ["20220125", 2810, 0, 0, 0, 0], ["20220126", 2810, 0, 0, 0, 0], ["20220127", 2810, 0, 0, 0, 0], ["20220128", 2810, 0, 0, 0, 0], ["20220203", 2810, 0, 0, 0, 0], ["20220204", 2810, 0, 0, 0, 0], ["20220207", 2810, 0, 0, 0, 0], ["20220208", 2810, 0, 0, 0, 0], ["20220209", 2810, 0, 0, 0, 0], ["20220210", 2810, 0, 0, 0, 0], ["20220211", 2810, 0, 0, 0, 0], ["20220214", 2810, 0, 0, 0, 0], ["20220215", 2810, 0, 0, 0, 0], ["20220216", 2810, 0, 0, 0, 0], ["20220217", 2810, 0, 0, 0, 0], ["20220218", 2360, 5981298, 2370, 3080, 2345], ["20220221", 2280, 430794, 2390, 2390, 2255], ["20220222", 2115, 570813, 2225, 2245, 2100], ["20220223", 2095, 151130, 2145, 2160, 2090], ["20220224", 2060, 144305, 2105, 2105, 2050], ["20220225", 2075, 55644, 2115, 2115, 2070], ["20220228", 2135, 56173, 2100, 2150, 2070], ["20220302", 2155, 52728, 2140, 2155, 2110], ["20220303", 2130, 34343, 2160, 2160, 2115], ["20220304", 2120, 96634, 2130, 2130, 2085], ["20220307", 2150, 93491, 2100, 2150, 2090], ["20220308", 2355, 5701702, 2145, 2670, 2105], ["20220310", 2330, 1900580, 2300, 2535, 2270], ["20220311", 2420, 775324, 2370, 2520, 2340], ["20220314", 2530, 1363223, 2470, 2700, 2375], ["20220315", 2340, 799676, 2500, 2560, 2320], ["20220316", 2410, 175342, 2395, 2445, 2340], ["20220317", 2525, 974343, 2400, 2670, 2385], ["20220318", 2545, 889853, 2570, 2645, 2465], ["20220321", 2655, 4135745, 2515, 2980, 2450], ["20220322", 2575, 538651, 2655, 2750, 2575], ["20220323", 2550, 395379, 2575, 2670, 2530], ["20220324", 2505, 137753, 2510, 2565, 2505], ["20220325", 2535, 221858, 2490, 2595, 2455], ["20220328", 2475, 83236, 2520, 2555, 2470], ["20220329", 2490, 132510, 2480, 2575, 2475], ["20220330", 2485, 80565, 2485, 2540, 2470], ["20220331", 2525, 85462, 2495, 2530, 2485], ["20220401", 2600, 184621, 2565, 2620, 2490], ["20220404", 2720, 940824, 2565, 2860, 2565], ["20220405", 2665, 173982, 2710, 2730, 2560], ["20220406", 2745, 303799, 2695, 2770, 2695], ["20220407", 2830, 1535462, 2820, 3000, 2755], ["20220408", 2825, 272815, 2805, 2875, 2705], ["20220411", 2905, 323844, 2835, 2970, 2830], ["20220412", 2865, 292257, 2900, 2995, 2840], ["20220413", 2915, 189555, 2880, 2970, 2865], ["20220414", 2755, 319258, 2895, 3000, 2755], ["20220415", 2715, 180546, 2755, 2770, 2620], ["20220418", 2600, 196693, 2660, 2715, 2600], ["20220419", 2600, 251773, 2630, 2630, 2445], ["20220420", 2610, 126339, 2655, 2655, 2550], ["20220421", 2615, 64092, 2645, 2645, 2565], ["20220422", 2635, 123152, 2615, 2670, 2550], ["20220425", 2570, 186824, 2635, 2635, 2515], ["20220426", 2570, 79898, 2630, 2630, 2515], ["20220427", 2605, 75497, 2570, 2620, 2535], ["20220428", 2825, 1079689, 2610, 2890, 2610], ["20220429", 2845, 175390, 2825, 2875, 2740], ["20220502", 2840, 136632, 2835, 2930, 2815], ["20220503", 2845, 156465, 2840, 2920, 2825], ["20220504", 2865, 121884, 2850, 2965, 2830], ["20220506", 2880, 159290, 2900, 2900, 2805], ["20220509", 2880, 90018, 2880, 2945, 2845], ["20220510", 2880, 93540, 2710, 2920, 2700], ["20220511", 2880, 66584, 2895, 2895, 2850], ["20220512", 2750, 149053, 2910, 2950, 2750], ["20220513", 2810, 121938, 2760, 2890, 2740], ["20220516", 2685, 190030, 2925, 2925, 2660], ["20220517", 2705, 133009, 2700, 2730, 2620], ["20220518", 2790, 191590, 2675, 2790, 2575], ["20220519", 2720, 543315, 2765, 3100, 2600], ["20220520", 2810, 2893899, 2660, 3235, 2640], ["20220523", 2795, 323223, 2810, 2900, 2710], ["20220524", 2750, 733553, 2850, 3025, 2720], ["20220525", 2650, 246923, 2740, 2790, 2620], ["20220526", 2530, 233857, 2610, 2640, 2530], ["20220527", 2445, 256324, 2580, 2610, 2350], ["20220530", 2445, 164970, 2440, 2580, 2425], ["20220531", 2425, 99660, 2425, 2520, 2415], ["20220602", 2225, 577141, 2415, 2415, 2175], ["20220603", 2215, 181775, 2270, 2270, 2190], ["20220607", 2830, 6446474, 2255, 2830, 2205], ["20220608", 2320, 12721791, 2110, 2680, 2110], ["20220609", 2015, 5751707, 2285, 2300, 1945], ["20220610", 2115, 16023986, 2000, 2530, 1995], ["20220613", 1890, 2519004, 2080, 2155, 1875], ["20220614", 1775, 2384936, 1870, 1885, 1710], ["20220615", 1645, 1584076, 1800, 1820, 1635], ["20220616", 1690, 2154949, 1690, 1845, 1675], ["20220617", 1775, 1313282, 1645, 1820, 1605], ["20220620", 1765, 7786121, 1820, 2105, 1750], ["20220621", 1830, 1436906, 1815, 1920, 1760], ["20220622", 1800, 1091940, 1845, 1885, 1795], ["20220623", 1540, 1404334, 1800, 1820, 1520], ["20220624", 1680, 735507, 1540, 1695, 1540], ["20220627", 1675, 652490, 1690, 1785, 1675], ["20220628", 1685, 435506, 1690, 1735, 1660], ["20220629", 1620, 629068, 1680, 1680, 1585], ["20220630", 1595, 258405, 1620, 1640, 1575], ["20220701", 1470, 484279, 1580, 1630, 1450], ["20220704", 1405, 320095, 1480, 1485, 1355], ["20220705", 1440, 222581, 1480, 1480, 1375], ["20220706", 1420, 232972, 1470, 1470, 1380], ["20220707", 1410, 224131, 1420, 1445, 1400], ["20220708", 1515, 1036599, 1430, 1605, 1410], ["20220711", 1520, 238817, 1515, 1570, 1510], ["20220712", 1600, 7030043, 1500, 1775, 1495], ["20220713", 1500, 988579, 1560, 1580, 1465], ["20220714", 1460, 341063, 1515, 1535, 1460], ["20220715", 1465, 2734235, 1455, 1615, 1415], ["20220718", 1490, 455910, 1475, 1510, 1465], ["20220719", 1495, 893436, 1490, 1575, 1435], ["20220720", 1570, 1043845, 1515, 1590, 1495], ["20220721", 1580, 867416, 1580, 1630, 1520], ["20220722", 1570, 513121, 1580, 1580, 1525], ["20220725", 1575, 265890, 1540, 1595, 1535], ["20220726", 1565, 372289, 1600, 1600, 1555], ["20220727", 1545, 304327, 1565, 1575, 1525], ["20220728", 1570, 503711, 1550, 1580, 1535], ["20220729", 1580, 381245, 1570, 1595, 1555], ["20220801", 1570, 195724, 1595, 1595, 1565], ["20220802", 1550, 383363, 1570, 1580, 1525], ["20220803", 1570, 218072, 1565, 1575, 1545], ["20220804", 1575, 286911, 1565, 1580, 1560], ["20220805", 1610, 1324005, 1575, 1650, 1555], ["20220808", 1560, 483545, 1615, 1615, 1555], ["20220809", 1535, 301959, 1560, 1565, 1530], ["20220810", 1475, 443128, 1535, 1555, 1470], ["20220811", 1505, 206863, 1480, 1505, 1475], ["20220812", 1495, 203942, 1505, 1505, 1480], ["20220816", 1505, 194672, 1500, 1520, 1475], ["20220817", 1530, 649772, 1495, 1580, 1495], ["20220818", 1585, 625330, 1535, 1590, 1510], ["20220819", 1585, 431413, 1585, 1590, 1555], ["20220822", 1550, 365237, 1560, 1610, 1525], ["20220823", 1560, 1785480, 1525, 1655, 1500], ["20220824", 1520, 584559, 1570, 1585, 1510], ["20220825", 1515, 286129, 1525, 1545, 1505], ["20220826", 1490, 260564, 1530, 1530, 1490], ["20220829", 1430, 294881, 1450, 1455, 1420], ["20220830", 1450, 179743, 1430, 1470, 1420], ["20220831", 1470, 141834, 1450, 1470, 1420], ["20220901", 1420, 166415, 1460, 1465, 1415], ["20220902", 1405, 405270, 1420, 1440, 1340], ["20220905", 1295, 749280, 1375, 1395, 1275], ["20220906", 1250, 342226, 1280, 1305, 1245], ["20220907", 1185, 600916, 1225, 1275, 1180], ["20220908", 1165, 318310, 1185, 1215, 1155], ["20220913", 1245, 416970, 1175, 1260, 1175], ["20220914", 1170, 449595, 1195, 1200, 1145], ["20220915", 1110, 906940, 1170, 1180, 1085], ["20220916", 1065, 620916, 1110, 1110, 1045], ["20220919", 1015, 685288, 1080, 1080, 998], ["20220920", 1100, 6537221, 1015, 1285, 1015], ["20220921", 1040, 1236241, 1155, 1155, 1040], ["20220922", 1110, 1327181, 1005, 1140, 1005], ["20220923", 1080, 361743, 1095, 1120, 1055], ["20220926", 980, 664478, 1045, 1070, 958], ["20220927", 967, 359311, 962, 1005, 933], ["20220928", 915, 299976, 953, 993, 905], ["20220929", 920, 116147, 927, 959, 907], ["20220930", 890, 271594, 889, 930, 861], ["20221004", 919, 161446, 899, 929, 888], ["20221005", 885, 351076, 938, 945, 862], ["20221006", 890, 244620, 885, 909, 870], ["20221007", 878, 161314, 884, 890, 872], ["20221011", 817, 264650, 861, 877, 801], ["20221012", 828, 116811, 820, 850, 804], ["20221013", 757, 185742, 806, 828, 743], ["20221014", 797, 182704, 762, 809, 761], ["20221017", 801, 88743, 790, 814, 772], ["20221018", 837, 115402, 808, 842, 808], ["20221019", 904, 5320896, 855, 1060, 837], ["20221020", 1085, 10358394, 895, 1140, 895], ["20221021", 958, 2893918, 1145, 1145, 943], ["20221024", 908, 691086, 958, 987, 901], ["20221025", 890, 446190, 921, 921, 886], ["20221026", 918, 572922, 889, 926, 858], ["20221027", 900, 1529552, 903, 993, 893], ["20221028", 874, 305388, 907, 907, 865], ["20221031", 850, 257538, 880, 894, 834], ["20221101", 872, 1306776, 850, 949, 842], ["20221102", 852, 183134, 872, 878, 852], ["20221103", 850, 151957, 831, 859, 829], ["20221104", 840, 122647, 850, 853, 830], ["20221107", 849, 131245, 833, 853, 833], ["20221108", 856, 123926, 855, 862, 840], ["20221109", 864, 456857, 856, 913, 853], ["20221110", 860, 133825, 861, 868, 855], ["20221111", 1115, 5754113, 873, 1115, 868], ["20221114", 1160, 10575506, 1200, 1365, 1130], ["20221115", 1100, 2181855, 1170, 1195, 1090], ["20221116", 1135, 1641219, 1100, 1160, 1080], ["20221117", 1050, 1645778, 1130, 1130, 1000], ["20221118", 1050, 605476, 1040, 1080, 1020], ["20221121", 1075, 961898, 1055, 1120, 1040], ["20221122", 1250, 27183286, 1075, 1345, 1075], ["20221123", 1215, 3053037, 1250, 1255, 1150], ["20221124", 1190, 2633818, 1220, 1275, 1170], ["20221125", 1155, 770404, 1180, 1190, 1155], ["20221128", 1155, 827905, 1125, 1170, 1125], ["20221129", 1135, 692249, 1135, 1140, 1100], ["20221130", 1135, 435469, 1120, 1140, 1095], ["20221201", 1110, 985273, 1160, 1165, 1080], ["20221202", 1060, 587078, 1115, 1115, 1050], ["20221205", 1050, 526476, 1030, 1060, 1020], ["20221206", 1030, 350140, 1050, 1050, 1000], ["20221207", 1030, 443057, 1010, 1030, 924], ["20221208", 877, 4521613, 1010, 1010, 857], ["20221209", 883, 1085472, 884, 938, 864], ["20221212", 891, 465546, 909, 917, 863], ["20221213", 908, 491617, 896, 930, 882], ["20221214", 939, 668715, 913, 966, 910], ["20221215", 940, 332921, 939, 967, 911], ["20221216", 943, 317539, 939, 953, 911], ["20221219", 968, 208094, 944, 968, 932], ["20221220", 929, 424983, 948, 973, 919], ["20221221", 892, 466169, 934, 966, 850], ["20221222", 901, 162020, 894, 906, 885], ["20221223", 873, 183020, 888, 900, 860], ["20221226", 852, 332831, 873, 873, 850], ["20221227", 866, 641413, 852, 910, 851], ["20221228", 858, 159936, 872, 881, 851], ["20221229", 830, 230978, 858, 868, 825], ["20230102", 815, 283642, 830, 855, 780], ["20230103", 838, 293529, 822, 844, 781], ["20230104", 860, 141421, 828, 864, 828], ["20230105", 847, 299861, 869, 900, 847], ["20230106", 849, 116473, 847, 880, 847], ["20230109", 862, 79228, 851, 874, 837], ["20230110", 863, 244045, 863, 880, 851], ["20230111", 881, 205407, 860, 888, 860], ["20230112", 882, 162292, 883, 888, 870], ["20230113", 874, 194776, 901, 901, 873], ["20230116", 877, 214341, 880, 881, 867], ["20230117", 865, 259052, 881, 888, 861], ["20230118", 849, 152541, 863, 870, 845], ["20230119", 854, 174230, 841, 862, 840], ["20230120", 861, 327813, 854, 888, 853], ["20230125", 870, 115273, 880, 880, 852], ["20230126", 865, 513413, 871, 902, 850], ["20230127", 871, 162114, 865, 871, 853], ["20230130", 887, 415407, 871, 900, 859], ["20230131", 875, 226976, 879, 880, 860], ["20230201", 878, 463317, 872, 905, 871], ["20230202", 890, 1209148, 883, 917, 880], ["20230203", 951, 8325025, 893, 1035, 893], ["20230206", 944, 1037628, 951, 952, 919], ["20230207", 1018, 6814184, 943, 1035, 929], ["20230208", 1064, 7978163, 1048, 1137, 1004], ["20230209", 1116, 18425568, 1206, 1256, 1100], ["20230210", 1035, 2718963, 1105, 1109, 1025], ["20230213", 1010, 1396114, 1043, 1044, 993], ["20230214", 1136, 30397219, 1018, 1197, 1006], ["20230215", 1050, 4854492, 1160, 1173, 1050], ["20230216", 1227, 39928494, 1069, 1227, 1068], ["20230217", 1180, 6033704, 1196, 1204, 1156], ["20230220", 1194, 8569884, 1175, 1225, 1145], ["20230221", 1140, 2521871, 1180, 1188, 1140], ["20230222", 1060, 2685559, 1118, 1118, 1056], ["20230223", 1072, 2400447, 1060, 1111, 1034], ["20230224", 1144, 3756583, 1096, 1146, 1066], ["20230227", 1257, 75704828, 1230, 1400, 1174], ["20230228", 1257, 17384425, 1274, 1323, 1236], ["20230302", 1250, 9938588, 1280, 1307, 1250], ["20230303", 1225, 3732809, 1250, 1274, 1222], ["20230306", 1181, 3302452, 1228, 1233, 1161], ["20230307", 1230, 5132917, 1196, 1234, 1152], ["20230308", 1278, 21053334, 1202, 1328, 1185], ["20230309", 1217, 9995913, 1245, 1317, 1205], ["20230310", 1170, 1821674, 1182, 1217, 1170], ["20230313", 1090, 2284609, 1130, 1142, 1061], ["20230314", 1005, 1883293, 1090, 1129, 1005], ["20230315", 1017, 1602346, 1033, 1065, 1012], ["20230316", 1018, 2885760, 1003, 1065, 972], ["20230317", 1067, 2066457, 1021, 1077, 1021], ["20230320", 1049, 1064068, 1063, 1076, 1046], ["20230321", 1007, 951768, 1049, 1049, 1007], ["20230322", 1101, 15309243, 1045, 1209, 1013], ["20230323", 1111, 3202303, 1088, 1124, 1071], ["20230324", 1108, 1877763, 1116, 1138, 1089], ["20230327", 1076, 1036216, 1119, 1119, 1068], ["20230328", 1087, 1218339, 1076, 1107, 1070], ["20230329", 1047, 770516, 1080, 1087, 1046], ["20230330", 1049, 1477856, 1050, 1096, 1031], ["20230331", 1019, 800956, 1046, 1054, 1019], ["20230403", 1005, 753482, 1020, 1030, 992], ["20230404", 1020, 1842979, 1011, 1045, 1008], ["20230405", 1020, 2586151, 1085, 1085, 1015], ["20230406", 1007, 585239, 1027, 1027, 1005], ["20230407", 1004, 940731, 1017, 1078, 1000], ["20230410", 954, 1240317, 1005, 1009, 951], ["20230411", 926, 1108000, 960, 966, 922], ["20230412", 923, 730192, 930, 935, 917], ["20230413", 916, 553409, 917, 924, 902], ["20230414", 925, 554229, 927, 940, 914], ["20230417", 937, 472581, 925, 937, 918], ["20230418", 903, 1121455, 936, 942, 897], ["20230419", 898, 868645, 903, 933, 879], ["20230420", 880, 1001628, 901, 901, 873], ["20230421", 880, 437898, 875, 898, 864], ["20230424", 851, 639204, 868, 880, 847], ["20230425", 836, 581122, 844, 860, 826], ["20230426", 834, 366062, 831, 862, 825], ["20230427", 839, 427490, 829, 844, 812], ["20230428", 848, 505133, 828, 865, 828], ["20230502", 863, 202698, 848, 869, 844], ["20230503", 874, 228898, 851, 883, 850], ["20230504", 871, 194487, 874, 879, 856], ["20230508", 871, 137658, 868, 878, 858], ["20230509", 841, 231190, 862, 870, 841], ["20230510", 876, 342223, 842, 881, 841], ["20230511", 888, 639437, 901, 906, 880], ["20230512", 870, 192482, 879, 900, 869], ["20230515", 834, 351789, 860, 870, 820], ["20230516", 816, 468667, 833, 840, 814], ["20230517", 834, 269041, 812, 847, 812], ["20230518", 871, 2524400, 836, 960, 830], ["20230519", 895, 818174, 876, 918, 860], ["20230522", 893, 342018, 895, 908, 878], ["20230523", 893, 289374, 891, 900, 882], ["20230524", 870, 237610, 893, 893, 869], ["20230525", 865, 287890, 873, 882, 855], ["20230526", 851, 181932, 868, 875, 845], ["20230530", 848, 211811, 845, 868, 840], ["20230531", 838, 192268, 850, 851, 826], ["20230601", 837, 138605, 837, 844, 830], ["20230602", 845, 212006, 838, 851, 834], ["20230605", 857, 169906, 845, 865, 845], ["20230607", 876, 354114, 850, 882, 850], ["20230608", 867, 183418, 868, 877, 861], ["20230609", 852, 254170, 866, 877, 842], ["20230612", 844, 193605, 852, 859, 839], ["20230613", 880, 1124152, 838, 920, 838], ["20230614", 853, 414250, 882, 888, 847], ["20230615", 915, 9950001, 860, 990, 854], ["20230616", 896, 1195640, 915, 919, 882], ["20230619", 886, 753395, 896, 905, 871], ["20230620", 895, 447158, 875, 902, 875], ["20230621", 890, 393730, 890, 905, 880], ["20230622", 951, 4846128, 889, 977, 880], ["20230623", 958, 7469920, 951, 1045, 907], ["20230626", 976, 15677254, 966, 1098, 936], ["20230627", 1039, 25209414, 976, 1104, 962], ["20230628", 1107, 22576908, 1050, 1177, 1047], ["20230629", 1029, 3995179, 1097, 1109, 1015], ["20230630", 981, 3134737, 1029, 1060, 977], ["20230703", 1000, 1214915, 981, 1007, 968], ["20230704", 987, 1436466, 1000, 1043, 987], ["20230705", 969, 862432, 991, 994, 954], ["20230706", 1017, 9820768, 964, 1065, 963], ["20230707", 1212, 94650636, 1216, 1296, 1160], ["20230710", 1339, 84735047, 1444, 1549, 1300], ["20230711", 1193, 21472134, 1280, 1281, 1153], ["20230712", 1294, 104292196, 1181, 1422, 1158], ["20230713", 1226, 18832524, 1283, 1345, 1216], ["20230714", 1210, 14610341, 1227, 1286, 1176], ["20230717", 1183, 4771256, 1162, 1195, 1154], ["20230718", 1104, 5074280, 1170, 1171, 1090], ["20230719", 1049, 4199628, 1089, 1097, 1036], ["20230720", 1019, 2672568, 1031, 1039, 1006], ["20230721", 1013, 3726431, 1007, 1046, 1000], ["20230724", 924, 4779341, 1010, 1010, 910], ["20230725", 881, 2547880, 908, 933, 881], ["20230726", 824, 4426759, 875, 880, 805], ["20230727", 821, 5046363, 822, 896, 820], ["20230728", 860, 1629478, 822, 871, 822], ["20230731", 877, 1261645, 851, 882, 851], ["20230801", 870, 2285043, 877, 898, 853], ["20230802", 837, 2184731, 893, 905, 837], ["20230803", 830, 1025063, 830, 846, 819], ["20230804", 842, 1557255, 826, 865, 817], ["20230807", 842, 1040907, 835, 854, 823], ["20230808", 823, 1138295, 841, 847, 822], ["20230809", 843, 1316423, 823, 856, 815], ["20230810", 832, 838030, 843, 848, 824], ["20230811", 831, 569893, 827, 841, 825], ["20230814", 823, 624478, 833, 835, 822], ["20230816", 808, 2076313, 819, 880, 804], ["20230817", 806, 830269, 808, 816, 799], ["20230818", 793, 1128295, 805, 805, 786], ["20230821", 787, 544053, 781, 800, 781], ["20230822", 805, 1003732, 785, 839, 781], ["20230823", 804, 631515, 801, 821, 800], ["20230824", 828, 7102585, 805, 893, 802], ["20230825", 820, 794792, 820, 830, 812], ["20230828", 825, 543582, 822, 830, 817], ["20230829", 836, 4379126, 825, 889, 823], ["20230830", 852, 1112325, 847, 874, 839], ["20230831", 854, 4251332, 849, 907, 847], ["20230901", 835, 852684, 851, 858, 833], ["20230904", 830, 460863, 830, 840, 825], ["20230905", 829, 374040, 830, 835, 820], ["20230906", 825, 385366, 829, 835, 819], ["20230907", 802, 827699, 820, 824, 801], ["20230908", 807, 248260, 802, 814, 800], ["20230911", 821, 487339, 807, 830, 802], ["20230912", 803, 466735, 827, 828, 802], ["20230913", 801, 475472, 803, 809, 796], ["20230914", 803, 282471, 801, 810, 799], ["20230915", 805, 240888, 804, 811, 803], ["20230918", 795, 507717, 805, 812, 782], ["20230919", 786, 535760, 785, 795, 783], ["20230920", 790, 393610, 785, 804, 785], ["20230921", 769, 715809, 788, 796, 766], ["20230922", 725, 1230498, 753, 766, 725], ["20230925", 698, 512662, 722, 735, 676], ["20230926", 650, 1148124, 692, 724, 650], ["20230927", 680, 1608356, 642, 715, 642], ["20231004", 650, 441716, 678, 681, 650], ["20231005", 619, 903484, 650, 661, 606], ["20231006", 671, 2152488, 605, 717, 605], ["20231010", 642, 479420, 666, 677, 637], ["20231011", 657, 356653, 642, 664, 642], ["20231012", 678, 503277, 652, 683, 652], ["20231013", 653, 332404, 675, 678, 649], ["20231016", 631, 312553, 650, 654, 620], ["20231017", 662, 418294, 631, 677, 631], ["20231018", 646, 260796, 665, 670, 642], ["20231019", 622, 391698, 637, 647, 619], ["20231020", 600, 745430, 618, 623, 587], ["20231023", 579, 713671, 591, 605, 573], ["20231024", 611, 585826, 576, 611, 570], ["20231025", 612, 175268, 611, 618, 603], ["20231026", 579, 374519, 600, 600, 570], ["20231027", 565, 615150, 565, 592, 565], ["20231030", 583, 286785, 566, 590, 558], ["20231031", 554, 564975, 579, 587, 550], ["20231101", 557, 226622, 555, 576, 555], ["20231102", 575, 378138, 560, 580, 560], ["20231103", 595, 262757, 578, 596, 575], ["20231106", 610, 327174, 596, 611, 590], ["20231107", 595, 252368, 610, 610, 587], ["20231108", 593, 192566, 595, 597, 585], ["20231109", 581, 167467, 583, 595, 579], ["20231110", 559, 303204, 560, 578, 550], ["20231113", 522, 651527, 562, 569, 522], ["20231114", 537, 487109, 521, 553, 521], ["20231115", 559, 236554, 547, 561, 543], ["20231116", 550, 147059, 555, 558, 544], ["20231117", 530, 208092, 546, 546, 528], ["20231120", 534, 135101, 532, 539, 528], ["20231121", 548, 239170, 537, 554, 531], ["20231122", 540, 165454, 555, 556, 538], ["20231123", 542, 108082, 538, 551, 538], ["20231124", 535, 197687, 548, 551, 535], ["20231127", 506, 765708, 534, 538, 486], ["20231128", 505, 251555, 496, 512, 496], ["20231129", 496, 475521, 501, 504, 494], ["20231130", 495, 364458, 504, 504, 493], ["20231201", 497, 166015, 491, 503, 491], ["20231204", 506, 470497, 497, 535, 494], ["20231205", 495, 225474, 500, 503, 495], ["20231206", 533, 1398373, 498, 542, 495], ["20231207", 523, 1343398, 538, 560, 513], ["20231208", 512, 1095534, 556, 557, 512], ["20231211", 509, 201857, 510, 517, 508], ["20231212", 505, 198001, 514, 514, 504], ["20231213", 491, 411522, 508, 508, 491], ["20231214", 505, 518125, 499, 514, 492], ["20231215", 510, 937749, 500, 540, 496], ["20231218", 508, 191065, 507, 519, 502], ["20231219", 506, 180531, 508, 514, 500], ["20231220", 509, 183870, 508, 514, 505], ["20231221", 661, 20448700, 509, 661, 505], ["20231222", 678, 38786779, 727, 764, 655], ["20231226", 679, 13476698, 676, 705, 632], ["20231227", 646, 4430163, 645, 674, 602], ["20231228", 650, 18847163, 710, 746, 648], ["20240102", 664, 4577488, 641, 693, 628], ["20240103", 686, 32359237, 697, 801, 681], ["20240104", 677, 4853883, 690, 715, 664], ["20240105", 659, 1615314, 662, 689, 652], ["20240108", 679, 2809643, 651, 707, 639], ["20240109", 659, 1520167, 682, 687, 645], ["20240110", 662, 964567, 652, 663, 637], ["20240111", 644, 724442, 659, 659, 644], ["20240112", 630, 651967, 645, 648, 626], ["20240115", 607, 661007, 625, 632, 606], ["20240116", 590, 703652, 597, 617, 590], ["20240117", 570, 1024479, 591, 595, 562], ["20240118", 585, 421835, 573, 590, 560], ["20240119", 596, 401555, 585, 605, 584], ["20240122", 569, 679629, 596, 601, 565], ["20240123", 576, 451285, 568, 602, 564], ["20240124", 560, 309948, 576, 581, 558], ["20240125", 547, 415557, 557, 560, 542], ["20240126", 565, 338992, 542, 576, 542], ["20240129", 540, 452240, 568, 568, 533], ["20240130", 541, 265229, 537, 555, 533], ["20240131", 532, 223609, 533, 553, 531], ["20240201", 529, 261942, 522, 536, 522], ["20240202", 594, 18940099, 571, 680, 571], ["20240205", 609, 11843135, 632, 685, 606], ["20240206", 581, 1162908, 598, 598, 581], ["20240207", 579, 1643704, 588, 606, 579], ["20240208", 574, 384130, 573, 585, 571], ["20240213", 588, 508311, 579, 592, 574], ["20240214", 591, 438452, 585, 593, 578], ["20240215", 588, 505847, 595, 595, 580], ["20240216", 600, 421147, 585, 603, 584], ["20240219", 590, 364242, 600, 603, 587], ["20240220", 602, 763540, 615, 622, 594], ["20240221", 589, 353368, 598, 603, 589], ["20240222", 596, 351936, 590, 602, 586], ["20240223", 602, 677363, 600, 602, 584], ["20240226", 592, 1647268, 610, 624, 590], ["20240227", 596, 546123, 596, 606, 578], ["20240228", 583, 698920, 591, 609, 578], ["20240229", 566, 689304, 579, 582, 559], ["20240304", 575, 519882, 566, 587, 563], ["20240305", 593, 2359186, 569, 612, 559], ["20240306", 548, 1991563, 603, 619, 544], ["20240307", 539, 635484, 550, 555, 535], ["20240308", 538, 416504, 534, 543, 528], ["20240311", 541, 267279, 538, 548, 537], ["20240312", 536, 192049, 541, 544, 536], ["20240313", 534, 294103, 536, 542, 532], ["20240314", 529, 283943, 535, 537, 527], ["20240315", 520, 397437, 533, 539, 518], ["20240318", 522, 268200, 520, 529, 518], ["20240319", 522, 571641, 538, 547, 522], ["20240320", 516, 448496, 522, 525, 510], ["20240321", 514, 357096, 520, 525, 511], ["20240322", 516, 377306, 520, 522, 510], ["20240325", 512, 254577, 515, 516, 507], ["20240326", 520, 269308, 507, 525, 506], ["20240327", 521, 120236, 519, 523, 517], ["20240328", 516, 249843, 520, 526, 513], ["20240329", 516, 187849, 520, 520, 510], ["20240401", 525, 347955, 515, 525, 510], ["20240402", 508, 270607, 522, 525, 508], ["20240403", 502, 497966, 508, 508, 500], ["20240404", 501, 246404, 499, 505, 496], ["20240405", 494, 298352, 491, 497, 491], ["20240408", 468, 719183, 495, 495, 468], ["20240409", 469, 528956, 462, 475, 459], ["20240411", 460, 262080, 460, 466, 452], ["20240412", 463, 259392, 460, 467, 456], ["20240415", 449, 227447, 455, 462, 442], ["20240416", 440, 384071, 447, 450, 439], ["20240417", 572, 14060723, 572, 572, 545], ["20240418", 578, 69173663, 522, 658, 509], ["20240419", 540, 10569212, 581, 605, 533], ["20240422", 680, 78366716, 555, 680, 516], ["20240423", 692, 71303339, 744, 803, 683], ["20240424", 712, 73027466, 678, 784, 676], ["20240425", 643, 12479267, 716, 727, 643], ["20240426", 588, 9000724, 633, 635, 588], ["20240429", 659, 32767959, 585, 690, 580], ["20240430", 659, 0, 0, 0, 0], ["20240502", 659, 0, 0, 0, 0], ["20240503", 659, 0, 0, 0, 0], ["20240507", 659, 0, 0, 0, 0], ["20240508", 659, 0, 0, 0, 0], ["20240509", 659, 0, 0, 0, 0], ["20240510", 659, 0, 0, 0, 0], ["20240513", 659, 0, 0, 0, 0], ["20240514", 659, 0, 0, 0, 0], ["20240516", 659, 0, 0, 0, 0], ["20240517", 659, 0, 0, 0, 0], ["20240520", 659, 0, 0, 0, 0], ["20240521", 659, 0, 0, 0, 0], ["20240522", 659, 0, 0, 0, 0], ["20240523", 659, 0, 0, 0, 0], ["20240524", 2875, 1083256, 2985, 3160, 2875], ["20240527", 2575, 926450, 2885, 2885, 2510], ["20240528", 2475, 437419, 2540, 2580, 2440], ["20240529", 2705, 5988328, 2450, 3200, 2435], ["20240530", 2540, 826542, 2595, 2660, 2495], ["20240531", 2430, 485433, 2490, 2595, 2430], ["20240603", 2550, 588351, 2430, 2650, 2415], ["20240604", 2440, 341457, 2545, 2545, 2430], ["20240605", 2430, 184972, 2460, 2500, 2410], ["20240607", 2445, 144180, 2415, 2480, 2415], ["20240610", 2495, 1113940, 2450, 2690, 2440], ["20240611", 2475, 297887, 2520, 2570, 2460], ["20240612", 2480, 151253, 2460, 2500, 2450], ["20240613", 2450, 188680, 2455, 2480, 2435], ["20240614", 2380, 192230, 2465, 2465, 2380], ["20240617", 2320, 176745, 2360, 2410, 2300], ["20240618", 2350, 148485, 2300, 2350, 2275], ["20240619", 2410, 481581, 2350, 2545, 2350], ["20240620", 2390, 144124, 2410, 2465, 2370], ["20240621", 2385, 124534, 2400, 2430, 2330], ["20240624", 2310, 212381, 2480, 2480, 2300], ["20240625", 2365, 87881, 2280, 2380, 2280], ["20240626", 2350, 59862, 2350, 2385, 2305], ["20240627", 2295, 65450, 2350, 2355, 2285], ["20240628", 2240, 90799, 2280, 2325, 2235], ["20240701", 2215, 95975, 2220, 2265, 2195], ["20240702", 2205, 82840, 2155, 2245, 2150], ["20240703", 2235, 111969, 2210, 2270, 2185], ["20240704", 2230, 85784, 2225, 2300, 2185], ["20240705", 2250, 73806, 2230, 2250, 2175], ["20240708", 2205, 82917, 2220, 2235, 2190], ["20240709", 2210, 76265, 2195, 2250, 2180], ["20240710", 2060, 347919, 2210, 2210, 2060], ["20240711", 2000, 120686, 2065, 2075, 1899], ["20240712", 2105, 304596, 1980, 2155, 1980], ["20240715", 2090, 203719, 2100, 2150, 2035], ["20240716", 2115, 53154, 2100, 2130, 2090], ["20240717", 2080, 495660, 2115, 2260, 2080], ["20240718", 2035, 497429, 2065, 2175, 2000], ["20240719", 2030, 161104, 2015, 2070, 2005], ["20240722", 1996, 133111, 2010, 2090, 1960], ["20240723", 1950, 88764, 1982, 2030, 1950], ["20240724", 1970, 52459, 1936, 1991, 1921], ["20240725", 2180, 9569366, 1940, 2555, 1910], ["20240726", 2120, 3915656, 2305, 2500, 2115], ["20240729", 2155, 448691, 2195, 2260, 2105], ["20240730", 2430, 17696593, 2210, 2800, 2175], ["20240731", 2305, 1561474, 2395, 2420, 2255], ["20240801", 2455, 4139642, 2350, 2495, 2330], ["20240802", 2195, 1117783, 2370, 2400, 2185], ["20240805", 1774, 1128209, 2110, 2125, 1623], ["20240806", 1770, 541099, 1789, 1868, 1769], ["20240807", 1956, 709221, 1800, 1978, 1800], ["20240808", 1911, 251348, 1910, 1970, 1874], ["20240809", 1912, 156937, 1925, 1978, 1892], ["20240812", 2025, 385295, 1921, 2040, 1920], ["20240813", 1953, 224814, 2010, 2020, 1900], ["20240814", 2085, 1438857, 1956, 2205, 1956], ["20240816", 2010, 180350, 2065, 2095, 1996], ["20240819", 1992, 153642, 2010, 2025, 1952], ["20240820", 2025, 132277, 1979, 2060, 1979], ["20240821", 2020, 111364, 2030, 2050, 1993], ["20240822", 2005, 174721, 2020, 2050, 1960], ["20240823", 2015, 218133, 1986, 2020, 1917], ["20240826", 1992, 57057, 2015, 2025, 1987], ["20240827", 1977, 132970, 1988, 2005, 1962], ["20240828", 1983, 91168, 1962, 1990, 1950], ["20240829", 1975, 74835, 1958, 1990, 1953], ["20240830", 1979, 37977, 1961, 2005, 1961], ["20240902", 1913, 191718, 1979, 1979, 1904], ["20240903", 1935, 90665, 1895, 1941, 1883], ["20240904", 1824, 74479, 1858, 1916, 1803], ["20240905", 1814, 84730, 1814, 1871, 1790], ["20240906", 1750, 128306, 1800, 1825, 1738], ["20240909", 1755, 62787, 1703, 1775, 1690], ["20240910", 1701, 81342, 1738, 1764, 1700], ["20240911", 1663, 137919, 1690, 1740, 1659], ["20240912", 1717, 27147, 1666, 1729, 1666], ["20240913", 1717, 16051, 1733, 1754, 1701], ["20240919", 1681, 60356, 1780, 1780, 1666], ["20240920", 1681, 37064, 1684, 1707, 1664], ["20240923", 1662, 56313, 1681, 1710, 1632], ["20240924", 1677, 35384, 1650, 1686, 1650], ["20240925", 1733, 119392, 1680, 1760, 1680], ["20240926", 1825, 112147, 1734, 1828, 1734], ["20240927", 1856, 70677, 1825, 1872, 1752], ["20240930", 1797, 55251, 1851, 1879, 1759], ["20241002", 1705, 194277, 1780, 1832, 1660], ["20241004", 1677, 55692, 1698, 1718, 1670], ["20241007", 1685, 42139, 1677, 1690, 1668], ["20241008", 1717, 220348, 1685, 1835, 1674], ["20241010", 1727, 62762, 1739, 1779, 1702], ["20241011", 1700, 49272, 1720, 1748, 1700], ["20241014", 1701, 22287, 1667, 1709, 1666], ["20241015", 1707, 13130, 1687, 1710, 1686], ["20241016", 1707, 48792, 1707, 1750, 1675], ["20241017", 1688, 13867, 1706, 1719, 1680], ["20241018", 1593, 85949, 1674, 1721, 1580], ["20241021", 1810, 5140790, 1594, 2055, 1554], ["20241022", 2350, 18213246, 1893, 2350, 1831], ["20241023", 2635, 59791390, 2475, 2985, 2120], ["20241024", 2640, 16815633, 2625, 2870, 2570], ["20241025", 2680, 1822017, 2595, 2680, 2560], ["20241028", 2710, 1781017, 2660, 2720, 2605], ["20241029", 2540, 1671939, 2475, 2550, 2475], ["20241030", 2300, 7394722, 2630, 2720, 2245], ["20241031", 2320, 2630163, 2260, 2400, 2225], ["20241101", 2165, 1546263, 2250, 2335, 2160], ["20241104", 2150, 2045310, 2145, 2195, 2040], ["20241105", 2040, 1503325, 2125, 2205, 2040], ["20241106", 1865, 1794440, 1979, 1995, 1860], ["20241107", 1856, 852159, 1836, 1892, 1808], ["20241108", 1832, 5707700, 1844, 2045, 1810], ["20241111", 1776, 856249, 1820, 1848, 1723], ["20241112", 1671, 778162, 1783, 1784, 1671], ["20241113", 1603, 1169706, 1655, 1770, 1603], ["20241114", 1560, 1228424, 1611, 1734, 1556], ["20241115", 1516, 629414, 1530, 1583, 1476], ["20241118", 1750, 8203355, 1516, 1899, 1500], ["20241119", 1697, 14128770, 1683, 2075, 1639], ["20241120", 1789, 5248278, 1703, 1864, 1703], ["20241121", 1715, 1828328, 1797, 1839, 1710], ["20241122", 1905, 15792474, 1736, 1994, 1735], ["20241125", 1898, 3959513, 1944, 2050, 1897], ["20241126", 1819, 1039378, 1880, 1893, 1812], ["20241127", 1780, 861742, 1819, 1847, 1743], ["20241128", 1913, 3048221, 1780, 1923, 1762], ["20241129", 1841, 1703267, 1904, 1950, 1816], ["20241202", 1719, 861546, 1803, 1865, 1710], ["20241203", 1770, 453926, 1720, 1785, 1710], ["20241204", 1658, 647227, 1731, 1760, 1650], ["20241205", 1612, 310744, 1661, 1693, 1611], ["20241206", 1645, 3841202, 1631, 1844, 1612], ["20241209", 1410, 918449, 1532, 1583, 1410], ["20241210", 1535, 2046456, 1404, 1659, 1404], ["20241211", 1602, 786779, 1534, 1650, 1522], ["20241212", 1573, 300956, 1610, 1615, 1556], ["20241213", 1574, 147680, 1553, 1583, 1553], ["20241216", 1598, 212514, 1583, 1609, 1576], ["20241217", 1706, 6859485, 1635, 1818, 1571], ["20241218", 1657, 1717449, 1671, 1783, 1625], ["20241219", 1690, 876345, 1645, 1725, 1629], ["20241220", 1601, 531159, 1678, 1694, 1587], ["20241223", 1831, 3800882, 1610, 1831, 1610], ["20241224", 1708, 4653797, 1836, 1980, 1708], ["20241226", 1680, 571877, 1702, 1745, 1678], ["20241227", 1640, 526753, 1662, 1697, 1604], ["20241230", 1688, 1714026, 1781, 1842, 1688], ["20250102", 1743, 1786757, 1691, 1835, 1691], ["20250103", 1737, 500300, 1743, 1773, 1722], ["20250106", 1800, 3480456, 1741, 1915, 1726], ["20250107", 1788, 533862, 1813, 1828, 1785], ["20250108", 1801, 802334, 1794, 1845, 1781], ["20250109", 1796, 583944, 1795, 1814, 1747], ["20250110", 1901, 8045547, 1800, 1969, 1774], ["20250113", 1810, 1381868, 1870, 1893, 1807], ["20250114", 2350, 18447028, 1815, 2350, 1800], ["20250115", 2390, 28430554, 2535, 2650, 2335], ["20250116", 2495, 13495059, 2460, 2535, 2340], ["20250117", 2420, 7543882, 2425, 2590, 2365], ["20250120", 2510, 31933937, 2610, 2885, 2445], ["20250121", 2325, 10725613, 2445, 2670, 2290], ["20250122", 2535, 13189652, 2440, 2610, 2305], ["20250123", 2635, 16250455, 2465, 2695, 2410], ["20250124", 2490, 4150480, 2490, 2575, 2420], ["20250131", 2380, 2815019, 2500, 2550, 2370], ["20250203", 2300, 2818772, 2265, 2430, 2180], ["20250204", 2405, 11132451, 2440, 2635, 2330], ["20250205", 2315, 1752142, 2400, 2425, 2315], ["20250206", 2190, 2096926, 2300, 2350, 2155], ["20250207", 2205, 979788, 2140, 2225, 2110], ["20250210", 2130, 856257, 2135, 2205, 2060], ["20250211", 2215, 4375280, 2150, 2355, 2115], ["20250212", 2120, 676598, 2190, 2210, 2110], ["20250213", 2155, 410622, 2110, 2200, 2110], ["20250214", 2185, 1204646, 2170, 2275, 2140], ["20250217", 2205, 479984, 2165, 2235, 2165], ["20250218", 2225, 479559, 2205, 2225, 2150], ["20250219", 2195, 498475, 2230, 2230, 2160], ["20250220", 2190, 2619644, 2205, 2375, 2165], ["20250221", 2100, 672282, 2170, 2190, 2100], ["20250224", 2100, 293248, 2055, 2130, 2050], ["20250225", 2110, 350927, 2100, 2175, 2080], ["20250226", 2080, 226312, 2105, 2115, 2070], ["20250227", 2090, 307795, 2080, 2150, 2045], ["20250228", 2020, 302032, 2060, 2070, 2005], ["20250304", 1964, 304747, 1955, 2010, 1930], ["20250305", 2065, 594370, 1964, 2110, 1964], ["20250306", 2085, 7223935, 2050, 2335, 2035], ["20250307", 1990, 726156, 2020, 2125, 1990], ["20250310", 2015, 1083657, 1960, 2155, 1950], ["20250311", 1971, 484305, 1960, 1989, 1900], ["20250312", 1947, 254122, 1971, 2005, 1937], ["20250313", 1931, 191550, 1947, 1985, 1930], ["20250314", 1948, 153848, 1931, 1975, 1925], ["20250317", 1984, 234067, 1950, 2020, 1948], ["20250318", 2045, 1513147, 2020, 2145, 1992], ["20250319", 2045, 305917, 2040, 2085, 2015], ["20250320", 2005, 366405, 2030, 2085, 2000], ["20250321", 2035, 344905, 1967, 2090, 1966], ["20250324", 2005, 612451, 2020, 2150, 1997], ["20250325", 1993, 282178, 2005, 2045, 1980], ["20250326", 1998, 205547, 1993, 2020, 1973], ["20250327", 2030, 10195199, 2100, 2295, 2025], ["20250328", 2030, 1713278, 2005, 2162, 1998], ["20250331", 2280, 32634944, 2020, 2455, 1992], ["20250401", 2280, 3821021, 2250, 2305, 2205], ["20250402", 2335, 13563298, 2330, 2400, 2215], ["20250403", 2215, 4212248, 2250, 2365, 2190], ["20250404", 2215, 2179164, 2175, 2270, 2130], ["20250407", 1781, 2883276, 2050, 2070, 1742], ["20250408", 1665, 1683840, 1789, 1850, 1618], ["20250409", 1580, 865285, 1620, 1670, 1565], ["20250410", 1709, 825162, 1642, 1720, 1632], ["20250411", 1773, 691825, 1670, 1779, 1651], ["20250414", 1778, 480406, 1751, 1793, 1713], ["20250415", 1784, 547946, 1778, 1800, 1736], ["20250416", 1713, 490177, 1784, 1793, 1712], ["20250417", 1774, 547324, 1713, 1791, 1701], ["20250418", 1772, 251112, 1789, 1789, 1746], ["20250421", 1753, 257877, 1772, 1784, 1746], ["20250422", 1793, 296101, 1728, 1793, 1712], ["20250423", 1784, 583942, 1810, 1836, 1781], ["20250424", 1788, 3231964, 1785, 1950, 1785], ["20250425", 1832, 536157, 1805, 1858, 1803], ["20250428", 1820, 1711564, 1840, 1954, 1801], ["20250429", 1847, 360901, 1823, 1873, 1807], ["20250430", 1822, 262070, 1863, 1882, 1817], ["20250502", 1793, 349028, 1815, 1860, 1793], ["20250507", 1805, 129255, 1793, 1818, 1764], ["20250508", 1807, 301344, 1786, 1820, 1786], ["20250509", 1861, 400020, 1807, 1869, 1800], ["20250512", 1903, 477029, 1860, 1909, 1852], ["20250513", 1878, 1677697, 1921, 1999, 1868], ["20250514", 1856, 214081, 1878, 1878, 1846], ["20250515", 1820, 160791, 1857, 1868, 1811], ["20250516", 1797, 342662, 1810, 1877, 1795], ["20250519", 1702, 622209, 1783, 1783, 1670], ["20250520", 1706, 181258, 1668, 1725, 1668], ["20250521", 1693, 131557, 1700, 1725, 1681], ["20250522", 1672, 92305, 1681, 1700, 1670], ["20250523", 1665, 164735, 1695, 1709, 1665], ["20250526", 1676, 107136, 1660, 1705, 1656], ["20250527", 1671, 105818, 1667, 1708, 1664], ["20250528", 1690, 147157, 1683, 1720, 1666], ["20250529", 1682, 120548, 1690, 1702, 1680], ["20250530", 1670, 92262, 1667, 1696, 1667], ["20250602", 1663, 133914, 1659, 1695, 1657], ["20250604", 1711, 97522, 1666, 1739, 1666], ["20250605", 1740, 170350, 1714, 1756, 1714], ["20250609", 1768, 209672, 1735, 1774, 1727], ["20250610", 1765, 190460, 1762, 1787, 1749], ["20250611", 1773, 189879, 1777, 1785, 1747], ["20250612", 1786, 186689, 1780, 1812, 1768], ["20250613", 1747, 323640, 1787, 1798, 1714], ["20250616", 1751, 225677, 1710, 1764, 1696], ["20250617", 1763, 224657, 1746, 1802, 1740], ["20250618", 1816, 429549, 1766, 1825, 1757], ["20250619", 1818, 187571, 1815, 1831, 1774], ["20250620", 1805, 268730, 1827, 1836, 1802], ["20250623", 1755, 254720, 1789, 1805, 1743], ["20250624", 1800, 184435, 1763, 1804, 1763], ["20250625", 1778, 174294, 1806, 1828, 1777], ["20250626", 1734, 178498, 1780, 1787, 1712], ["20250630", 1743, 367860, 1790, 1790, 1708], ["20250701", 1745, 226031, 1744, 1774, 1737], ["20250702", 1746, 236308, 1745, 1758, 1670], ["20250703", 1730, 105756, 1766, 1766, 1730], ["20250704", 1703, 154319, 1746, 1754, 1703], ["20250707", 1733, 4725362, 1806, 1986, 1694], ["20250708", 1861, 2376479, 1713, 1867, 1713], ["20250709", 1865, 703558, 1861, 1894, 1824], ["20250710", 1826, 282208, 1862, 1868, 1821], ["20250711", 1826, 240372, 1826, 1844, 1809], ["20250714", 1863, 264054, 1833, 1868, 1820], ["20250715", 1860, 218939, 1865, 1868, 1812], ["20250716", 1837, 153498, 1854, 1861, 1820], ["20250717", 1828, 172540, 1837, 1855, 1826], ["20250718", 1791, 203182, 1828, 1840, 1790], ["20250721", 1852, 896144, 1794, 1898, 1771], ["20250722", 1795, 328498, 1826, 1842, 1776], ["20250723", 1773, 129315, 1786, 1798, 1740], ["20250724", 1714, 235742, 1758, 1787, 1714], ["20250725", 1758, 386745, 1728, 1820, 1710], ["20250728", 1714, 219247, 1745, 1764, 1695], ["20250729", 1677, 146874, 1694, 1711, 1665], ["20250730", 1672, 168567, 1677, 1708, 1660], ["20250731", 1683, 147510, 1669, 1717, 1666], ["20250801", 1600, 355671, 1660, 1691, 1599], ["20250804", 1642, 85634, 1620, 1647, 1593], ["20250805", 1645, 61627, 1643, 1678, 1634], ["20250806", 1641, 44540, 1645, 1665, 1615], ["20250807", 1657, 132938, 1657, 1694, 1640], ["20250808", 1644, 73282, 1657, 1683, 1641], ["20250811", 1641, 98363, 1629, 1653, 1628], ["20250812", 1658, 73110, 1626, 1674, 1626], ["20250813", 1632, 96642, 1651, 1669, 1629], ["20250814", 1840, 31408473, 1632, 2100, 1632], ["20250818", 1947, 11868084, 1906, 2060, 1843], ["20250819", 1898, 1559625, 1903, 1985, 1887], ["20250820", 1878, 681123, 1854, 1895, 1849], ["20250821", 1910, 3490159, 1855, 1995, 1850], ["20250822", 1847, 736490, 1900, 1960, 1836], ["20250825", 1879, 303349, 1863, 1890, 1850], ["20250826", 1897, 445548, 1879, 1920, 1859], ["20250828", 1823, 316348, 1869, 1869, 1815], ["20250829", 1836, 161204, 1824, 1839, 1808], ["20250901", 1836, 211465, 1847, 1847, 1811], ["20250902", 1843, 261759, 1837, 1876, 1733], ["20250903", 1823, 119549, 1843, 1868, 1813], ["20250904", 1854, 166803, 1806, 1858, 1806], ["20250905", 1845, 140046, 1855, 1862, 1816], ["20250908", 1859, 157716, 1887, 1887, 1832], ["20250909", 1848, 193080, 1876, 1876, 1842], ["20250910", 1852, 156150, 1848, 1866, 1815], ["20250911", 1862, 118302, 1852, 1870, 1832], ["20250912", 1879, 294523, 1876, 1923, 1847], ["20250915", 1895, 268294, 1880, 1930, 1860], ["20250916", 1950, 2861246, 2080, 2080, 1930], ["20250917", 2180, 31833423, 1956, 2445, 1949], ["20250918", 2205, 7300000, 2165, 2325, 2110], ["20250919", 2155, 4726812, 2170, 2285, 2110], ["20250922", 2060, 1212933, 2130, 2160, 2060], ["20250923", 2090, 1496861, 2045, 2160, 2045], ["20250924", 2060, 525120, 2070, 2070, 2010], ["20250925", 2125, 8584785, 2085, 2290, 2045], ["20250926", 1981, 1282676, 2165, 2170, 1971], ["20250929", 2020, 382070, 1980, 2050, 1970], ["20250930", 1976, 305602, 2020, 2025, 1961], ["20251001", 1968, 330544, 1975, 2030, 1942], ["20251002", 1952, 318771, 1951, 1985, 1935], ["20251010", 1925, 340153, 1950, 1950, 1894], ["20251013", 1890, 187695, 1890, 1925, 1850], ["20251014", 1857, 185756, 1888, 1916, 1848], ["20251015", 1892, 145823, 1857, 1895, 1857], ["20251016", 1901, 232183, 1882, 1927, 1870], ["20251017", 1740, 1200021, 1905, 1905, 1725], ["20251020", 1754, 239076, 1768, 1789, 1744], ["20251021", 1747, 260272, 1744, 1790, 1730], ["20251023", 1706, 179443, 1740, 1744, 1706], ["20251024", 1689, 219544, 1707, 1728, 1638], ["20251027", 1828, 6438593, 1710, 1993, 1706], ["20251028", 1810, 1541014, 1816, 1928, 1800], ["20251029", 1824, 433994, 1814, 1858, 1807], ["20251030", 1731, 3414698, 1842, 1963, 1719], ["20251031", 1685, 718511, 1723, 1789, 1668], ["20251103", 1661, 287501, 1719, 1719, 1658], ["20251104", 1650, 283162, 1661, 1677, 1643], ["20251105", 1617, 392082, 1649, 1655, 1560], ["20251106", 1613, 127608, 1633, 1647, 1606], ["20251107", 1561, 182854, 1600, 1627, 1555], ["20251110", 1641, 237185, 1582, 1689, 1579], ["20251111", 1624, 85188, 1632, 1664, 1617], ["20251112", 1667, 85263, 1625, 1683, 1625], ["20251113", 1726, 1009294, 1667, 1808, 1632], ["20251114", 1684, 231069, 1719, 1741, 1684], ["20251117", 1653, 150598, 1684, 1708, 1641], ["20251118", 1582, 158972, 1636, 1662, 1579], ["20251119", 1595, 114118, 1575, 1637, 1567], ["20251120", 1623, 105547, 1590, 1639, 1590], ["20251121", 1567, 222482, 1585, 1608, 1555], ["20251124", 1549, 93160, 1567, 1590, 1522], ["20251125", 1548, 143874, 1550, 1606, 1537], ["20251126", 1592, 118640, 1563, 1607, 1558], ["20251128", 1644, 154371, 1571, 1644, 1571], ["20251201", 1586, 145650, 1640, 1659, 1585], ["20251202", 1607, 99908, 1588, 1614, 1588], ["20251203", 1609, 115889, 1644, 1644, 1603], ["20251204", 1600, 115459, 1610, 1622, 1586], ["20251205", 1594, 99973, 1600, 1601, 1572], ["20251208", 1615, 138984, 1594, 1620, 1583], ["20251209", 1630, 149527, 1615, 1642, 1610], ["20251210", 1625, 61163, 1630, 1639, 1615], ["20251211", 1629, 63178, 1623, 1643, 1617], ["20251212", 1639, 66235, 1632, 1639, 1620], ["20251215", 1671, 140390, 1631, 1674, 1606], ["20251216", 1627, 113881, 1685, 1685, 1619], ["20251217", 1615, 99706, 1621, 1647, 1615], ["20251218", 1593, 198472, 1587, 1624, 1571], ["20251219", 1647, 274031, 1649, 1670, 1610], ["20251222", 1654, 171150, 1659, 1677, 1645], ["20251223", 1609, 146151, 1642, 1666, 1604], ["20251224", 1594, 88375, 1603, 1612, 1589], ["20251226", 1584, 120000, 1585, 1594, 1565], ["20251229", 1592, 114431, 1600, 1627, 1567], ["20251230", 1585, 90119, 1580, 1607, 1569], ["20260102", 1640, 143163, 1585, 1645, 1583], ["20260105", 1636, 96842, 1640, 1657, 1614], ["20260106", 1598, 109089, 1636, 1652, 1592], ["20260107", 1559, 206477, 1598, 1617, 1556], ["20260108", 1535, 138690, 1560, 1579, 1529], ["20260109", 1564, 55569, 1556, 1576, 1515], ["20260112", 1582, 75854, 1565, 1605, 1556], ["20260113", 1559, 71755, 1576, 1598, 1559], ["20260114", 1545, 78110, 1555, 1562, 1540], ["20260115", 1536, 121467, 1534, 1545, 1512], ["20260116", 1526, 96532, 1536, 1565, 1524], ["20260119", 1518, 148140, 1526, 1555, 1512], ["20260120", 1549, 88562, 1510, 1557, 1510], ["20260121", 1518, 182776, 1548, 1548, 1506], ["20260122", 1541, 449234, 1525, 1630, 1518], ["20260123", 1579, 293448, 1565, 1625, 1563], ["20260126", 1597, 107385, 1564, 1600, 1564], ["20260127", 1658, 733717, 1580, 1737, 1580], ["20260128", 1656, 263353, 1653, 1687, 1650], ["20260129", 1650, 152847, 1664, 1672, 1623], ["20260130", 1680, 392920, 1650, 1743, 1650], ["20260202", 1602, 236279, 1666, 1694, 1600], ["20260203", 1624, 121726, 1608, 1635, 1600], ["20260204", 1625, 143540, 1623, 1625, 1595], ["20260205", 1611, 71493, 1627, 1637, 1590], ["20260206", 1581, 197687, 1610, 1610, 1535], ["20260209", 1590, 82934, 1581, 1601, 1572], ["20260210", 1590, 106614, 1581, 1598, 1575], ["20260211", 1615, 124415, 1590, 1615, 1574], ["20260212", 1604, 87921, 1605, 1615, 1551], ["20260213", 1564, 182374, 1588, 1601, 1559], ["20260219", 1579, 120086, 1571, 1600, 1571], ["20260220", 1565, 147256, 1567, 1592, 1558], ["20260223", 1558, 150465, 1579, 1579, 1542], ["20260224", 1628, 3276645, 1550, 1828, 1550], ["20260225", 1603, 395610, 1647, 1649, 1603], ["20260226", 1578, 312668, 1605, 1634, 1577], ["20260227", 1560, 206299, 1575, 1592, 1558], ["20260303", 1526, 316040, 1558, 1573, 1521], ["20260304", 1387, 463956, 1505, 1510, 1370], ["20260305", 1504, 268935, 1399, 1518, 1399], ["20260306", 1505, 96592, 1504, 1517, 1462], ["20260309", 1460, 87879, 1450, 1498, 1427], ["20260310", 1491, 231751, 1460, 1584, 1460], ["20260311", 1496, 198794, 1553, 1553, 1490], ["20260312", 1493, 112541, 1496, 1527, 1490], ["20260313", 1508, 105854, 1488, 1516, 1460], ["20260316", 1501, 67634, 1508, 1518, 1500], ["20260317", 1503, 148936, 1516, 1518, 1500], ["20260318", 1504, 151498, 1500, 1547, 1500], ["20260319", 1531, 3576705, 1491, 1760, 1481], ["20260320", 1520, 417333, 1538, 1586, 1516], ["20260323", 1474, 242538, 1511, 1520, 1473], ["20260324", 1484, 113858, 1483, 1516, 1477], ["20260325", 1534, 187415, 1486, 1544, 1486], ["20260326", 1497, 116948, 1518, 1532, 1497], ["20260327", 1490, 100378, 1488, 1513, 1460], ["20260330", 1468, 107436, 1476, 1487, 1451], ["20260331", 1422, 129174, 1459, 1502, 1422], ["20260401", 1479, 79097, 1465, 1496, 1460], ["20260402", 1429, 140969, 1481, 1508, 1413], ["20260403", 1431, 49530, 1456, 1456, 1410], ["20260406", 1433, 67232, 1514, 1514, 1415], ["20260407", 1394, 185934, 1440, 1440, 1384], ["20260408", 1417, 178389, 1440, 1440, 1397], ["20260409", 1397, 129019, 1417, 1418, 1393], ["20260410", 1455, 398813, 1415, 1545, 1390], ["20260413", 1447, 45250, 1455, 1484, 1418], ["20260414", 1456, 154179, 1448, 1470, 1447], ["20260415", 1482, 140308, 1458, 1488, 1458], ["20260416", 1526, 288333, 1482, 1549, 1476], ["20260417", 1530, 69174, 1526, 1543, 1511], ["20260420", 1545, 112542, 1528, 1566, 1519], ["20260421", 1511, 95744, 1568, 1568, 1510], ["20260422", 1511, 143057, 1515, 1559, 1505], ["20260423", 1497, 87776, 1515, 1527, 1487], ["20260424", 1510, 55810, 1515, 1534, 1487], ["20260427", 1511, 66318, 1510, 1535, 1506], ["20260428", 1507, 110664, 1513, 1528, 1494], ["20260429", 1502, 121199, 1507, 1520, 1492], ["20260430", 1490, 290829, 1555, 1566, 1490], ["20260504", 1505, 301350, 1490, 1577, 1490], ["20260506", 1478, 112949, 1501, 1527, 1471], ["20260507", 1449, 95477, 1479, 1499, 1420], ["20260508", 1478, 353171, 1449, 1590, 1406], ["20260511", 1449, 89344, 1478, 1495, 1448], ["20260512", 1388, 270302, 1439, 1470, 1372], ["20260513", 1448, 183851, 1370, 1457, 1367], ["20260514", 1413, 158700, 1480, 1480, 1405], ["20260515", 1347, 311236, 1412, 1420, 1344], ["20260518", 1307, 91159, 1365, 1365, 1307], ["20260519", 1264, 205090, 1307, 1332, 1238], ["20260520", 1227, 109297, 1264, 1283, 1224], ["20260521", 1228, 84899, 1231, 1265, 1210], ["20260522", 1255, 83688, 1218, 1274, 1218], ["20260526", 1248, 69085, 1255, 1287, 1236], ["20260527", 1189, 106079, 1235, 1236, 1189], ["20260528", 1166, 188586, 1183, 1201, 1161], ["20260529", 1137, 106750, 1166, 1170, 1111], ["20260601", 1015, 248955, 1127, 1131, 1012], ["20260602", 1052, 358846, 966, 1115, 966], ["20260604", 1070, 87128, 1011, 1105, 1011], ["20260605", 1030, 62185, 1098, 1098, 1030], ["20260608", 968, 263748, 955, 1030, 952], ["20260609", 999, 86609, 942, 1020, 942], ["20260610", 980, 46909, 998, 1019, 970], ["20260611", 973, 107821, 966, 996, 953], ["20260612", 1005, 119582, 973, 1030, 971], ["20260615", 1013, 32985, 1040, 1040, 1010], ["20260616", 1035, 59768, 1013, 1035, 1003], ["20260617", 1062, 64025, 1017, 1067, 1017], ["20260618", 1040, 23539, 1052, 1061, 1013], ["20260619", 976, 95808, 1031, 1037, 965], ["20260622", 967, 138471, 976, 981, 946], ["20260623", 861, 186141, 930, 944, 839], ["20260624", 811, 153048, 802, 857, 799], ["20260625", 790, 145844, 760, 810, 760], ["20260626", 741, 94357, 789, 789, 722], ["20260629", 755, 214738, 685, 779, 610], ["20260630", 847, 558495, 755, 938, 755], ["20260701", 857, 69586, 847, 865, 827], ["20260702", 846, 53022, 857, 900, 815], ["20260703", 805, 89080, 813, 846, 781], ["20260706", 834, 42633, 819, 846, 800], ["20260707", 818, 39989, 785, 834, 785], ["20260708", 788, 23004, 789, 821, 780], ["20260709", 772, 15743, 781, 821, 768], ["20260710", 801, 22254, 770, 832, 770], ["20260713", 757, 87711, 768, 839, 721], ["20260714", 761, 148912, 757, 832, 700], ["20260715", 786, 38337, 740, 801, 740], ["20260716", 744, 8461, 786, 786, 744], ["20260720", 702, 18495, 738, 744, 672], ["20260721", 719, 87165, 643, 786, 643], ["20260722", 721, 27156, 724, 748, 721], ["20260723", 770, 58883, 719, 775, 714], ["20260724", 813, 99460, 778, 828, 751], ["20260727", 761, 59614, 796, 818, 751], ["20260728", 735, 71896, 780, 780, 689], ["20260729", 725, 61291, 770, 773, 611], ["20260730", 729, 45287, 681, 760, 650], ["20260731", 730, 56889, 710, 771, 710], ["20260803", 729, 42930, 730, 763, 714], ["20260804", 790, 185515, 768, 813, 733], ["20260805", 815, 68323, 776, 825, 776], ["20260806", 823, 142228, 815, 894, 808], ["20260807", 883, 219156, 830, 921, 806], ["20260810", 937, 275609, 885, 968, 830], ["20260811", 1000, 752434, 980, 1011, 960], ["20260812", 924, 528437, 998, 1069, 909], ["20260813", 933, 59311, 905, 954, 881], ["20260814", 924, 16818, 925, 974, 923], ["20260818", 879, 64550, 930, 974, 879], ["20260819", 886, 93066, 872, 923, 872], ["20260820", 916, 91905, 894, 934, 894], ["20260821", 916, 0, 0, 0, 0], ["20260824", 916, 0, 0, 0, 0], ["20260825", 916, 0, 0, 0, 0], ["20260826", 916, 0, 0, 0, 0], ["20260827", 916, 0, 0, 0, 0], ["20260828", 916, 0, 0, 0, 0], ["20260831", 916, 0, 0, 0, 0], ["20260901", 916, 0, 0, 0, 0], ["20260902", 916, 0, 0, 0, 0], ["20260903", 916, 0, 0, 0, 0], ["20260904", 916, 0, 0, 0, 0], ["20260907", 916, 0, 0, 0, 0], ["20260908", 4160, 389206, 5110, 5950, 4105], ["20260909", 4180, 49434, 4205, 4355, 3935], ["20260910", 4250, 10582, 4140, 4275, 4050], ["20260911", 4230, 21071, 4090, 4350, 4045], ["20260914", 4195, 14239, 4025, 4345, 4025], ["20260915", 4170, 11816, 4060, 4325, 3900], ["20260916", 4235, 16639, 4175, 4355, 4105], ["20260917", 4240, 18243, 4240, 4350, 4060], ["20260918", 4305, 5202, 4240, 4475, 4240], ["20260921", 4285, 7169, 4330, 4440, 4170], ["20260922", 4290, 6620, 4255, 4400, 4220], ["20260923", 4085, 10594, 4375, 4375, 4050], ["20260928", 4080, 8810, 4265, 4285, 4045], ["20260929", 4000, 7443, 4080, 4140, 3970], ["20260930", 3950, 12499, 4000, 4050, 3885], ["20261001", 4070, 8308, 3920, 4110, 3920], ["20261002", 4115, 8808, 4070, 4195, 4070], ["20261006", 4105, 4610, 4115, 4190, 4035], ["20261007", 4055, 2348, 4030, 4150, 4000], ["20261008", 4005, 5637, 4000, 4160, 4000], ["20261012", 4005, 8874, 4110, 4125, 3810], ["20261013", 3870, 8232, 3980, 4145, 3800], ["20261014", 3840, 3378, 3805, 4140, 3805], ["20261015", 3685, 4040, 3840, 3840, 3505]], "breaks": [{"date": "20240524", "prev_date": "20240523", "price_ratio": 4.3627, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "4/1"}, {"date": "20260908", "prev_date": "20260907", "price_ratio": 4.5415, "shares_ratio": null, "kind": "shares_down", "by": "limit", "simple": "5/1"}], "breaks_checked_from": "20210210", "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/363260.json", "page_url": "https://aikstockdata.com/s/363260", "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"}