{"schema_version": "1.0", "@type": "Dataset", "code": "035810", "name_ko": "이지홀딩스", "name": "이지홀딩스(035810) 일별 시세(종가·거래량·시가·고가·저가) 1664일", "as_of": "20261015", "period": {"from": "20200102", "to": "20261015"}, "count": 1664, "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", 4940, 294841, 4950, 4990, 4925], ["20200103", 4945, 309153, 4960, 4975, 4930], ["20200106", 4765, 573940, 4895, 4900, 4765], ["20200107", 4840, 230653, 4785, 4885, 4780], ["20200108", 4600, 828985, 4815, 4825, 4555], ["20200109", 4735, 330396, 4700, 4755, 4685], ["20200110", 4780, 288320, 4705, 4780, 4705], ["20200113", 4860, 344070, 4775, 4890, 4775], ["20200114", 4900, 346535, 4890, 4935, 4850], ["20200115", 5030, 701070, 4880, 5080, 4875], ["20200116", 5300, 935699, 5070, 5300, 5050], ["20200117", 5240, 535113, 5310, 5350, 5200], ["20200120", 5280, 569749, 5300, 5340, 5210], ["20200121", 5140, 567399, 5260, 5300, 5110], ["20200122", 5170, 246820, 5140, 5190, 5100], ["20200123", 5100, 400381, 5130, 5200, 5070], ["20200128", 4895, 978971, 5000, 5060, 4875], ["20200129", 4965, 344990, 4905, 4970, 4870], ["20200130", 4755, 653982, 4935, 4960, 4730], ["20200131", 4610, 437288, 4795, 4845, 4610], ["20200203", 4625, 1195637, 4675, 4875, 4545], ["20200204", 4770, 420244, 4630, 4790, 4630], ["20200205", 4990, 1337428, 4805, 5120, 4785], ["20200206", 4940, 472556, 4990, 5040, 4895], ["20200207", 4915, 319609, 4915, 5030, 4910], ["20200210", 4950, 374012, 4900, 4975, 4790], ["20200211", 4965, 210726, 4935, 4990, 4935], ["20200212", 4945, 260262, 4980, 4980, 4880], ["20200213", 4950, 328319, 4920, 4975, 4920], ["20200214", 4995, 355798, 4940, 5040, 4885], ["20200217", 4885, 335427, 4985, 4995, 4880], ["20200218", 4780, 405233, 4865, 4885, 4755], ["20200219", 4775, 267610, 4760, 4815, 4735], ["20200220", 4700, 286217, 4780, 4810, 4690], ["20200221", 4580, 428282, 4665, 4695, 4575], ["20200224", 4380, 641201, 4510, 4535, 4350], ["20200225", 4500, 342354, 4415, 4530, 4370], ["20200226", 4525, 280601, 4440, 4540, 4400], ["20200227", 4415, 290006, 4490, 4570, 4375], ["20200228", 4450, 687566, 4350, 4610, 4350], ["20200302", 4540, 705996, 4410, 4585, 4350], ["20200303", 4615, 661097, 4650, 4660, 4570], ["20200304", 4725, 379351, 4625, 4750, 4565], ["20200305", 4895, 680980, 4750, 4920, 4720], ["20200306", 4700, 523031, 4825, 4875, 4655], ["20200309", 4455, 506758, 4610, 4650, 4445], ["20200310", 4550, 365684, 4320, 4580, 4320], ["20200311", 4405, 396625, 4520, 4620, 4400], ["20200312", 3935, 1171322, 4500, 4535, 3905], ["20200313", 3550, 1798537, 3550, 3700, 3350], ["20200316", 3365, 608144, 3590, 3680, 3365], ["20200317", 3315, 836132, 3225, 3430, 3200], ["20200318", 3005, 831324, 3350, 3395, 3005], ["20200319", 2230, 2016895, 3020, 3130, 2170], ["20200320", 2765, 2638918, 2230, 2830, 2230], ["20200323", 2560, 1098688, 2510, 2670, 2455], ["20200324", 2890, 997870, 2650, 2945, 2630], ["20200325", 3050, 1289333, 3100, 3100, 2970], ["20200326", 3180, 1325002, 3100, 3300, 3010], ["20200327", 3340, 1354682, 3335, 3425, 3165], ["20200330", 3350, 641162, 3270, 3370, 3160], ["20200331", 3580, 1266080, 3430, 3725, 3405], ["20200401", 3645, 1490242, 3600, 3930, 3520], ["20200402", 3830, 946050, 3800, 3840, 3650], ["20200403", 3830, 730667, 3900, 3915, 3750], ["20200406", 4090, 1398623, 3920, 4140, 3870], ["20200407", 4060, 1114060, 4180, 4280, 3960], ["20200408", 3970, 596388, 4005, 4115, 3940], ["20200409", 4010, 679391, 4030, 4110, 3970], ["20200410", 3900, 706389, 3980, 4000, 3835], ["20200413", 3800, 501260, 3910, 3950, 3780], ["20200414", 3850, 354811, 3840, 3890, 3815], ["20200416", 4000, 480825, 3850, 4010, 3725], ["20200417", 4020, 472243, 4080, 4090, 3960], ["20200420", 4060, 649052, 4025, 4110, 4000], ["20200421", 3940, 903325, 4090, 4095, 3805], ["20200422", 3940, 365442, 3880, 3940, 3800], ["20200423", 4450, 10428856, 3950, 4885, 3940], ["20200424", 4145, 4264296, 4480, 4545, 4115], ["20200427", 4260, 4289545, 4245, 4390, 4165], ["20200428", 4260, 0, 0, 0, 0], ["20200429", 4260, 0, 0, 0, 0], ["20200504", 4260, 0, 0, 0, 0], ["20200506", 4260, 0, 0, 0, 0], ["20200507", 4260, 0, 0, 0, 0], ["20200508", 4260, 0, 0, 0, 0], ["20200511", 4260, 0, 0, 0, 0], ["20200512", 4260, 0, 0, 0, 0], ["20200513", 4260, 0, 0, 0, 0], ["20200514", 4260, 0, 0, 0, 0], ["20200515", 4260, 0, 0, 0, 0], ["20200518", 4260, 0, 0, 0, 0], ["20200519", 4260, 0, 0, 0, 0], ["20200520", 4260, 0, 0, 0, 0], ["20200521", 4260, 0, 0, 0, 0], ["20200522", 4260, 0, 0, 0, 0], ["20200525", 4260, 0, 0, 0, 0], ["20200526", 4260, 0, 0, 0, 0], ["20200527", 4260, 0, 0, 0, 0], ["20200528", 4260, 0, 0, 0, 0], ["20200529", 4260, 0, 0, 0, 0], ["20200601", 4260, 0, 0, 0, 0], ["20200602", 4260, 0, 0, 0, 0], ["20200603", 4260, 0, 0, 0, 0], ["20200604", 4260, 0, 0, 0, 0], ["20200605", 5520, 39868650, 4250, 5520, 4250], ["20200608", 7170, 35510076, 6450, 7170, 6210], ["20200609", 7270, 65309068, 8150, 9200, 7040], ["20200610", 6460, 32916659, 7790, 7900, 6410], ["20200611", 6100, 28450507, 6250, 6950, 6000], ["20200612", 5560, 8788463, 5800, 5910, 5530], ["20200615", 4900, 9524195, 5590, 5780, 4900], ["20200616", 5370, 11914278, 5140, 5600, 5060], ["20200617", 5170, 4268522, 5260, 5440, 5110], ["20200618", 5010, 3270092, 5240, 5320, 5000], ["20200619", 4890, 3314181, 5060, 5130, 4855], ["20200622", 6350, 39538994, 4925, 6350, 4895], ["20200623", 5530, 56486081, 6680, 7620, 5510], ["20200624", 5460, 7654694, 5650, 5710, 5090], ["20200625", 5130, 4757018, 5290, 5380, 5070], ["20200626", 5070, 3343531, 5120, 5260, 5070], ["20200629", 4935, 2212962, 4955, 5020, 4905], ["20200630", 5020, 6354165, 4950, 5390, 4950], ["20200701", 4935, 2442337, 5110, 5190, 4910], ["20200702", 4975, 1459754, 4945, 5030, 4920], ["20200703", 5020, 1771465, 5080, 5130, 4975], ["20200706", 4975, 1091917, 5020, 5020, 4950], ["20200707", 4955, 1379750, 5010, 5030, 4930], ["20200708", 4910, 1368096, 4955, 4955, 4860], ["20200709", 4895, 933177, 4935, 4960, 4885], ["20200710", 4820, 1212757, 4905, 4940, 4785], ["20200713", 4885, 1116766, 4835, 4885, 4760], ["20200714", 4930, 3348772, 4890, 5100, 4865], ["20200715", 4935, 1165931, 4990, 5020, 4895], ["20200716", 4870, 862105, 4960, 4960, 4870], ["20200717", 4885, 633830, 4890, 4915, 4850], ["20200720", 4860, 697151, 4885, 4920, 4850], ["20200721", 4870, 737849, 4870, 4900, 4845], ["20200722", 5120, 4134011, 4900, 5200, 4860], ["20200723", 5040, 1597056, 5130, 5140, 4990], ["20200724", 5040, 1591979, 5040, 5050, 4950], ["20200727", 5030, 3772080, 5060, 5250, 5020], ["20200728", 4920, 1394988, 5070, 5090, 4920], ["20200729", 4950, 696115, 4950, 4985, 4905], ["20200730", 4890, 794623, 4955, 4980, 4890], ["20200731", 4820, 796733, 4870, 4910, 4820], ["20200803", 4775, 688899, 4830, 4875, 4770], ["20200804", 4880, 949164, 4825, 4920, 4825], ["20200805", 4980, 1217600, 4910, 4995, 4880], ["20200806", 5040, 2335825, 5030, 5190, 4985], ["20200807", 5000, 1117123, 5050, 5130, 4975], ["20200810", 4955, 967809, 5000, 5060, 4925], ["20200811", 5000, 1784907, 4960, 5140, 4930], ["20200812", 4850, 1309460, 5000, 5020, 4785], ["20200813", 4885, 775486, 4850, 4945, 4845], ["20200814", 4760, 1111316, 4875, 4915, 4750], ["20200818", 4500, 1222298, 4760, 4800, 4495], ["20200819", 4515, 766454, 4475, 4615, 4475], ["20200820", 4225, 1484717, 4480, 4505, 4225], ["20200821", 4200, 759625, 4240, 4315, 4200], ["20200824", 4340, 603483, 4180, 4340, 4165], ["20200825", 4485, 650325, 4340, 4500, 4335], ["20200826", 4395, 715838, 4490, 4490, 4330], ["20200827", 4245, 733769, 4450, 4450, 4245], ["20200828", 4310, 681261, 4245, 4410, 4240], ["20200831", 4355, 1013170, 4330, 4520, 4300], ["20200901", 4385, 440199, 4365, 4415, 4335], ["20200902", 4455, 484257, 4380, 4475, 4365], ["20200903", 4410, 598622, 4470, 4530, 4400], ["20200904", 4315, 679529, 4260, 4330, 4250], ["20200907", 4350, 563633, 4300, 4370, 4265], ["20200908", 4350, 515116, 4375, 4425, 4330], ["20200909", 4255, 754751, 4310, 4320, 4235], ["20200910", 4275, 488110, 4290, 4300, 4250], ["20200911", 4265, 554421, 4265, 4345, 4240], ["20200914", 4410, 1234653, 4300, 4475, 4290], ["20200915", 4345, 634839, 4445, 4450, 4315], ["20200916", 4315, 461637, 4370, 4390, 4300], ["20200917", 4235, 746328, 4315, 4325, 4220], ["20200918", 4245, 374435, 4235, 4295, 4210], ["20200921", 4160, 639931, 4245, 4270, 4145], ["20200922", 4015, 724098, 4160, 4190, 4015], ["20200923", 3985, 608204, 4015, 4065, 3955], ["20200924", 3750, 872484, 3910, 3950, 3750], ["20200925", 3850, 482788, 3805, 3925, 3750], ["20200928", 4100, 495500, 3865, 4110, 3865], ["20200929", 4180, 355743, 4145, 4190, 4110], ["20201005", 4200, 298457, 4190, 4230, 4140], ["20201006", 4165, 416460, 4200, 4220, 4145], ["20201007", 4145, 330736, 4150, 4170, 4105], ["20201008", 4145, 245173, 4150, 4185, 4135], ["20201012", 4180, 1011325, 4290, 4330, 4170], ["20201013", 4120, 379309, 4200, 4210, 4110], ["20201014", 4035, 422035, 4135, 4140, 4035], ["20201015", 4030, 411367, 4010, 4075, 3960], ["20201016", 3920, 477577, 4000, 4030, 3875], ["20201019", 3955, 362490, 3920, 4075, 3920], ["20201020", 3945, 334975, 3875, 3970, 3835], ["20201021", 4045, 330774, 3945, 4050, 3930], ["20201022", 3980, 345884, 4060, 4080, 3950], ["20201023", 3980, 240703, 3985, 4025, 3950], ["20201026", 3830, 508491, 4035, 4035, 3805], ["20201027", 3820, 476087, 3805, 3905, 3780], ["20201028", 3985, 14846309, 4470, 4650, 3970], ["20201029", 4040, 4403092, 3920, 4200, 3880], ["20201030", 3875, 1081531, 4045, 4055, 3875], ["20201102", 3885, 506131, 3845, 3915, 3830], ["20201103", 3900, 464317, 3885, 3935, 3875], ["20201104", 4030, 4470543, 3915, 4295, 3895], ["20201105", 4065, 1138355, 4010, 4130, 4010], ["20201106", 4005, 771848, 4055, 4060, 3975], ["20201109", 4055, 648124, 4025, 4080, 4005], ["20201110", 4095, 648263, 4055, 4115, 4010], ["20201111", 4250, 3430381, 4180, 4320, 4125], ["20201112", 4260, 2444071, 4285, 4365, 4230], ["20201113", 4170, 640005, 4250, 4250, 4145], ["20201116", 4180, 576707, 4190, 4235, 4165], ["20201117", 4110, 573430, 4180, 4190, 4110], ["20201118", 4250, 871189, 4135, 4275, 4125], ["20201119", 4175, 457106, 4240, 4240, 4145], ["20201120", 4230, 365690, 4165, 4230, 4155], ["20201123", 4205, 498199, 4210, 4265, 4190], ["20201124", 4225, 399670, 4205, 4240, 4195], ["20201125", 4125, 607486, 4235, 4235, 4110], ["20201126", 4125, 290616, 4125, 4165, 4100], ["20201127", 4165, 310118, 4125, 4180, 4105], ["20201130", 4125, 452231, 4200, 4225, 4115], ["20201201", 4095, 363815, 4130, 4150, 4090], ["20201202", 4090, 342563, 4110, 4110, 4065], ["20201203", 4035, 359730, 4080, 4080, 4030], ["20201204", 4035, 350711, 4055, 4085, 4025], ["20201207", 4045, 416311, 4020, 4060, 3990], ["20201208", 4065, 362941, 4040, 4100, 4035], ["20201209", 4100, 522986, 4065, 4120, 4040], ["20201210", 4140, 589426, 4100, 4200, 4070], ["20201211", 4235, 1003585, 4145, 4290, 4125], ["20201214", 4180, 495701, 4240, 4255, 4180], ["20201215", 4110, 468049, 4185, 4200, 4105], ["20201216", 4175, 262800, 4130, 4175, 4125], ["20201217", 4155, 317475, 4180, 4195, 4135], ["20201218", 4195, 349503, 4155, 4215, 4145], ["20201221", 4175, 402610, 4180, 4215, 4150], ["20201222", 4025, 707611, 4165, 4180, 4010], ["20201223", 4015, 491551, 4040, 4085, 4005], ["20201224", 4030, 332723, 4020, 4080, 4000], ["20201228", 4120, 443778, 4070, 4125, 4010], ["20201229", 4065, 319893, 4090, 4095, 4025], ["20201230", 4095, 289025, 4070, 4125, 4045], ["20210104", 4085, 308364, 4100, 4110, 4060], ["20210105", 4195, 979476, 4070, 4240, 4070], ["20210106", 4395, 2684832, 4260, 4435, 4180], ["20210107", 5710, 76376437, 4570, 5710, 4410], ["20210108", 5810, 99010590, 5910, 6860, 5600], ["20210111", 4695, 14475992, 5680, 5690, 4660], ["20210112", 4640, 20237541, 4660, 5120, 4530], ["20210113", 4635, 3803289, 4565, 4750, 4565], ["20210114", 4690, 3142763, 4650, 4730, 4625], ["20210115", 4590, 4648660, 4685, 4910, 4580], ["20210118", 4585, 3093381, 4560, 4820, 4560], ["20210119", 4600, 1477877, 4615, 4645, 4550], ["20210120", 4785, 2095890, 4630, 4785, 4595], ["20210121", 4710, 1833212, 4800, 4860, 4680], ["20210122", 4650, 1066816, 4735, 4735, 4610], ["20210125", 4740, 1276867, 4655, 4795, 4635], ["20210126", 4670, 966806, 4795, 4800, 4655], ["20210127", 4550, 1384159, 4675, 4685, 4530], ["20210128", 4360, 1007857, 4440, 4500, 4360], ["20210129", 4190, 1514194, 4375, 4430, 4130], ["20210201", 4330, 860418, 4135, 4360, 4135], ["20210202", 4425, 852735, 4370, 4465, 4340], ["20210203", 4475, 548249, 4465, 4490, 4400], ["20210204", 4480, 459325, 4515, 4520, 4460], ["20210205", 4450, 556700, 4470, 4555, 4430], ["20210208", 4445, 773939, 4420, 4500, 4410], ["20210209", 4430, 369138, 4445, 4470, 4425], ["20210210", 4445, 439902, 4415, 4445, 4375], ["20210215", 4540, 757744, 4480, 4585, 4440], ["20210216", 4530, 801828, 4570, 4600, 4500], ["20210217", 4810, 4531463, 4575, 4860, 4565], ["20210218", 4780, 4357855, 4810, 4950, 4745], ["20210219", 4680, 1855166, 4780, 4785, 4550], ["20210222", 4735, 1476621, 4680, 4750, 4610], ["20210223", 4830, 18311328, 4725, 5170, 4675], ["20210224", 4680, 4338991, 4830, 4995, 4680], ["20210225", 4705, 2042480, 4755, 4895, 4705], ["20210226", 4460, 1600655, 4605, 4615, 4435], ["20210302", 4495, 1317164, 4505, 4615, 4465], ["20210303", 4795, 5231110, 4485, 4800, 4480], ["20210304", 4880, 3810648, 4760, 4910, 4690], ["20210305", 4830, 2376796, 4800, 4915, 4795], ["20210308", 4820, 4625677, 4930, 5060, 4810], ["20210309", 4800, 1779628, 4820, 4855, 4610], ["20210310", 4950, 11895834, 4825, 5120, 4775], ["20210311", 4915, 5273855, 4995, 5070, 4885], ["20210312", 5000, 5102715, 4960, 5100, 4920], ["20210315", 5040, 2126676, 5010, 5080, 4945], ["20210316", 5010, 1330987, 5040, 5060, 4985], ["20210317", 5070, 4820533, 5040, 5190, 5010], ["20210318", 5010, 1783234, 5080, 5160, 5000], ["20210319", 4965, 1159143, 4910, 4980, 4890], ["20210322", 5020, 1767516, 4965, 5130, 4945], ["20210323", 4650, 3364957, 4900, 4925, 4560], ["20210324", 4620, 969143, 4600, 4740, 4555], ["20210325", 4535, 788770, 4625, 4660, 4535], ["20210326", 4580, 802805, 4530, 4730, 4530], ["20210329", 4665, 549622, 4660, 4725, 4605], ["20210330", 4675, 462503, 4675, 4730, 4660], ["20210331", 4615, 609925, 4675, 4675, 4585], ["20210401", 4620, 642030, 4635, 4720, 4585], ["20210402", 4605, 542713, 4620, 4665, 4585], ["20210405", 4545, 478999, 4600, 4610, 4545], ["20210406", 4565, 601233, 4545, 4630, 4535], ["20210407", 4565, 348299, 4595, 4600, 4565], ["20210408", 4585, 551142, 4575, 4630, 4555], ["20210409", 4655, 589456, 4590, 4685, 4575], ["20210412", 4640, 472385, 4665, 4680, 4635], ["20210413", 4755, 1417088, 4630, 4825, 4630], ["20210414", 4800, 728234, 4785, 4815, 4745], ["20210415", 4790, 463999, 4815, 4820, 4770], ["20210416", 4900, 1468703, 4790, 4975, 4785], ["20210419", 4885, 1061903, 4920, 4985, 4850], ["20210420", 4865, 587777, 4885, 4900, 4820], ["20210421", 4830, 896704, 4840, 4940, 4805], ["20210422", 4880, 591078, 4840, 4915, 4800], ["20210423", 4840, 818579, 4850, 4920, 4815], ["20210426", 4890, 1019156, 4875, 4955, 4815], ["20210427", 4875, 3704853, 4890, 5080, 4870], ["20210428", 4885, 1762278, 4885, 5010, 4810], ["20210429", 4845, 1286983, 4885, 4960, 4830], ["20210430", 4945, 1566759, 4845, 4975, 4825], ["20210503", 4915, 4054681, 5080, 5200, 4915], ["20210504", 4960, 3396382, 4945, 5100, 4905], ["20210506", 4960, 1509793, 4990, 5070, 4960], ["20210507", 5030, 1429373, 5000, 5070, 4985], ["20210510", 5000, 1168446, 5030, 5050, 4985], ["20210511", 4925, 979606, 4990, 4990, 4900], ["20210512", 4935, 1222334, 4925, 5030, 4910], ["20210513", 4790, 1162402, 4870, 4880, 4745], ["20210514", 5000, 4503169, 4810, 5170, 4675], ["20210517", 5000, 3000325, 5060, 5150, 5000], ["20210518", 5050, 1265600, 5010, 5090, 4975], ["20210520", 5030, 1331303, 5040, 5140, 5020], ["20210521", 4985, 1090001, 5010, 5080, 4980], ["20210524", 4820, 1077736, 4965, 4965, 4790], ["20210525", 4985, 817898, 4850, 4995, 4840], ["20210526", 4995, 1888859, 5000, 5150, 4975], ["20210527", 5080, 1294818, 5000, 5090, 4970], ["20210528", 5010, 1778247, 5100, 5170, 5010], ["20210531", 5070, 899499, 5040, 5080, 4955], ["20210601", 5030, 742688, 5070, 5100, 5000], ["20210602", 5070, 688823, 5030, 5080, 5010], ["20210603", 5070, 937159, 5110, 5140, 5030], ["20210604", 5010, 605649, 5070, 5090, 5010], ["20210607", 5100, 1101735, 5020, 5110, 5000], ["20210608", 5080, 922222, 5100, 5160, 5070], ["20210609", 5040, 833069, 5080, 5120, 5040], ["20210610", 5170, 1984817, 5040, 5170, 5040], ["20210611", 5130, 1184008, 5200, 5200, 5070], ["20210614", 5220, 1648039, 5130, 5240, 5120], ["20210615", 5490, 16359968, 5250, 5770, 5230], ["20210616", 5530, 3374228, 5530, 5610, 5440], ["20210617", 5490, 1762833, 5530, 5600, 5470], ["20210618", 5430, 1954184, 5450, 5470, 5310], ["20210621", 5450, 1434309, 5370, 5560, 5330], ["20210622", 5360, 1801759, 5470, 5520, 5290], ["20210623", 5120, 3181008, 5330, 5390, 5080], ["20210624", 5070, 1121721, 5110, 5140, 4990], ["20210625", 5060, 656319, 5070, 5150, 5050], ["20210628", 5170, 1023010, 5130, 5230, 5100], ["20210629", 5170, 1387709, 5220, 5300, 5120], ["20210630", 5200, 1764950, 5180, 5320, 5170], ["20210701", 5200, 801453, 5220, 5320, 5180], ["20210702", 5190, 902415, 5230, 5240, 5130], ["20210705", 5210, 631256, 5210, 5240, 5160], ["20210706", 5200, 794769, 5220, 5250, 5150], ["20210707", 5140, 674610, 5190, 5210, 5130], ["20210708", 5090, 991358, 5160, 5180, 5040], ["20210709", 4965, 1351660, 5050, 5180, 4945], ["20210712", 5050, 665632, 4990, 5080, 4980], ["20210713", 5100, 440590, 5030, 5130, 5020], ["20210714", 5040, 394259, 5100, 5100, 4995], ["20210715", 4990, 820904, 5040, 5040, 4950], ["20210716", 4995, 515270, 4990, 5030, 4945], ["20210719", 4950, 524194, 4995, 4995, 4935], ["20210720", 5020, 1115213, 4915, 5110, 4905], ["20210721", 5160, 2635944, 5090, 5290, 5070], ["20210722", 5160, 800930, 5140, 5190, 5100], ["20210723", 5030, 935414, 5160, 5210, 5000], ["20210726", 5120, 2013698, 5080, 5260, 5070], ["20210727", 5150, 1438808, 5140, 5230, 5090], ["20210728", 5120, 3626863, 5270, 5420, 5050], ["20210729", 5180, 965245, 5140, 5210, 5130], ["20210730", 5150, 854037, 5180, 5200, 5100], ["20210802", 5130, 541333, 5140, 5210, 5090], ["20210803", 5110, 727865, 5130, 5130, 4995], ["20210804", 5110, 509939, 5120, 5150, 5090], ["20210805", 5120, 281860, 5110, 5160, 5100], ["20210806", 5200, 743594, 5120, 5210, 5080], ["20210809", 5180, 1242174, 5200, 5300, 5140], ["20210810", 5120, 600486, 5180, 5200, 5110], ["20210811", 5050, 796020, 5110, 5130, 4995], ["20210812", 5000, 480335, 5050, 5090, 4985], ["20210813", 4895, 814222, 5000, 5020, 4835], ["20210817", 4785, 575404, 4875, 4895, 4725], ["20210818", 4885, 367452, 4785, 4905, 4730], ["20210819", 4785, 441251, 4835, 4920, 4755], ["20210820", 4515, 1134260, 4785, 4805, 4445], ["20210823", 4580, 359986, 4525, 4650, 4515], ["20210824", 4765, 468300, 4595, 4765, 4595], ["20210825", 4730, 240531, 4765, 4770, 4680], ["20210826", 4715, 163449, 4700, 4755, 4700], ["20210827", 4725, 180388, 4675, 4760, 4665], ["20210830", 4720, 264644, 4750, 4760, 4690], ["20210831", 4695, 234677, 4740, 4745, 4660], ["20210901", 4735, 170345, 4700, 4750, 4670], ["20210902", 4790, 342280, 4750, 4810, 4710], ["20210903", 4790, 246802, 4775, 4830, 4760], ["20210906", 4775, 168820, 4800, 4800, 4760], ["20210907", 4735, 164789, 4785, 4795, 4720], ["20210908", 4720, 222407, 4735, 4760, 4685], ["20210909", 4720, 163447, 4695, 4770, 4690], ["20210910", 4720, 167404, 4720, 4750, 4695], ["20210913", 4700, 246775, 4725, 4745, 4660], ["20210914", 4730, 155419, 4690, 4735, 4660], ["20210915", 4720, 186099, 4710, 4745, 4695], ["20210916", 4635, 232201, 4700, 4705, 4625], ["20210917", 4760, 300495, 4620, 4760, 4555], ["20210923", 4615, 221098, 4725, 4725, 4615], ["20210924", 4620, 161460, 4625, 4710, 4620], ["20210927", 4630, 194124, 4625, 4645, 4570], ["20210928", 5100, 31760240, 4620, 5440, 4580], ["20210929", 5160, 25784698, 5180, 5460, 4980], ["20210930", 5010, 16240848, 5500, 5620, 5010], ["20211001", 5190, 4980635, 5050, 5220, 4935], ["20211005", 4705, 3175495, 4955, 4970, 4705], ["20211006", 4400, 3800350, 4710, 4845, 4375], ["20211007", 4475, 1174127, 4400, 4565, 4355], ["20211008", 4370, 1345181, 4465, 4540, 4340], ["20211012", 4230, 734702, 4305, 4370, 4225], ["20211013", 4300, 664670, 4235, 4400, 4235], ["20211014", 4605, 5451627, 4335, 4765, 4325], ["20211015", 4565, 949044, 4575, 4630, 4510], ["20211018", 4625, 849962, 4590, 4665, 4530], ["20211019", 4610, 1793629, 4640, 4790, 4550], ["20211020", 4665, 852513, 4620, 4740, 4565], ["20211021", 4605, 460906, 4665, 4715, 4605], ["20211022", 4535, 451382, 4600, 4650, 4515], ["20211025", 4570, 422852, 4505, 4590, 4505], ["20211026", 4620, 635500, 4660, 4720, 4620], ["20211027", 4580, 319298, 4625, 4655, 4575], ["20211028", 4525, 397083, 4585, 4640, 4500], ["20211029", 4475, 274621, 4530, 4540, 4455], ["20211101", 4445, 304250, 4475, 4510, 4440], ["20211102", 4450, 291448, 4450, 4500, 4420], ["20211103", 4435, 263058, 4450, 4485, 4405], ["20211104", 4355, 386342, 4440, 4515, 4335], ["20211105", 4295, 322354, 4355, 4390, 4270], ["20211108", 4355, 329206, 4265, 4360, 4265], ["20211109", 4365, 245121, 4330, 4365, 4315], ["20211110", 4200, 398493, 4360, 4380, 4200], ["20211111", 4160, 300849, 4220, 4280, 4160], ["20211112", 4235, 178503, 4160, 4235, 4160], ["20211115", 4285, 179694, 4255, 4295, 4245], ["20211116", 4205, 257424, 4305, 4315, 4130], ["20211117", 4100, 451222, 4215, 4230, 4100], ["20211118", 4120, 170391, 4085, 4160, 4085], ["20211119", 4135, 112051, 4105, 4155, 4105], ["20211122", 4120, 201576, 4145, 4145, 4095], ["20211123", 4110, 200295, 4120, 4155, 4100], ["20211124", 4080, 125383, 4105, 4135, 4075], ["20211125", 4035, 182012, 4055, 4095, 4035], ["20211126", 3960, 432124, 4070, 4075, 3925], ["20211129", 3810, 428486, 3830, 3990, 3550], ["20211130", 3625, 530991, 3820, 3915, 3600], ["20211201", 3770, 510732, 3600, 3815, 3600], ["20211202", 3875, 235092, 3735, 3915, 3735], ["20211203", 3930, 136475, 3900, 3935, 3875], ["20211206", 3920, 161943, 3920, 3930, 3840], ["20211207", 3965, 186810, 3920, 3980, 3920], ["20211208", 3975, 207159, 3995, 4050, 3960], ["20211209", 3955, 143464, 3990, 4030, 3950], ["20211210", 4015, 154064, 3935, 4020, 3935], ["20211213", 4020, 160800, 4025, 4055, 3995], ["20211214", 3935, 121256, 3985, 4015, 3935], ["20211215", 3915, 195897, 3925, 4000, 3900], ["20211216", 3880, 143028, 3940, 3965, 3880], ["20211217", 4040, 149832, 3860, 4040, 3855], ["20211220", 3945, 157360, 3995, 4030, 3945], ["20211221", 3955, 87801, 3955, 3970, 3915], ["20211222", 3975, 96074, 3970, 4000, 3955], ["20211223", 3985, 116917, 3955, 3995, 3955], ["20211224", 3985, 135685, 4005, 4005, 3975], ["20211227", 3960, 119577, 4005, 4020, 3960], ["20211228", 4010, 208463, 3980, 4015, 3960], ["20211229", 4005, 113563, 3990, 4030, 3960], ["20211230", 4020, 114551, 3995, 4040, 3990], ["20220103", 4020, 84303, 4015, 4040, 3995], ["20220104", 4095, 234097, 4000, 4105, 4000], ["20220105", 4110, 229780, 4135, 4190, 4075], ["20220106", 4080, 152544, 4040, 4125, 4040], ["20220107", 4125, 162024, 4070, 4160, 4055], ["20220110", 4080, 145562, 4100, 4120, 4030], ["20220111", 4035, 203710, 4080, 4090, 3960], ["20220112", 4080, 241635, 4010, 4160, 4010], ["20220113", 4060, 121268, 4095, 4100, 4035], ["20220114", 3965, 234903, 4040, 4050, 3945], ["20220117", 3865, 251309, 3955, 3970, 3850], ["20220118", 3780, 186804, 3855, 3895, 3760], ["20220119", 3750, 129544, 3710, 3795, 3710], ["20220120", 3770, 187154, 3710, 3815, 3710], ["20220121", 3780, 131082, 3755, 3805, 3740], ["20220124", 3830, 371660, 3760, 3975, 3740], ["20220125", 3660, 459571, 3860, 3870, 3635], ["20220126", 3615, 300260, 3630, 3710, 3615], ["20220127", 3435, 346760, 3625, 3650, 3425], ["20220128", 3560, 253212, 3415, 3565, 3390], ["20220203", 3760, 218115, 3625, 3780, 3615], ["20220204", 3915, 5653982, 3750, 4300, 3750], ["20220207", 3940, 323223, 3925, 3970, 3890], ["20220208", 3965, 425593, 3930, 4020, 3930], ["20220209", 3985, 201497, 3970, 4025, 3970], ["20220210", 4080, 448622, 3995, 4095, 3950], ["20220211", 4080, 3684698, 4030, 4370, 4005], ["20220214", 3970, 648043, 4085, 4170, 3950], ["20220215", 3840, 830753, 4145, 4215, 3840], ["20220216", 3945, 209426, 3840, 3945, 3840], ["20220217", 3965, 291339, 3945, 3965, 3905], ["20220218", 3965, 189009, 3900, 3990, 3900], ["20220221", 3995, 282135, 3990, 4070, 3975], ["20220222", 4000, 566928, 4000, 4055, 3935], ["20220223", 3980, 333045, 4060, 4060, 3975], ["20220224", 4035, 1142273, 3985, 4140, 3985], ["20220225", 4000, 1051208, 4100, 4195, 3995], ["20220228", 3955, 380216, 4000, 4030, 3945], ["20220302", 4080, 497580, 3985, 4110, 3975], ["20220303", 4060, 253173, 4100, 4105, 4040], ["20220304", 4105, 441020, 4060, 4135, 4045], ["20220307", 4050, 509482, 4110, 4210, 4050], ["20220308", 3830, 693192, 4040, 4045, 3825], ["20220310", 3905, 172595, 3875, 3935, 3860], ["20220311", 3910, 130816, 3905, 3935, 3890], ["20220314", 3910, 353178, 3880, 4015, 3880], ["20220315", 3910, 186958, 3940, 3965, 3900], ["20220316", 3950, 154555, 3920, 3950, 3910], ["20220317", 4010, 226634, 3975, 4015, 3940], ["20220318", 3970, 129545, 3995, 4020, 3965], ["20220321", 4140, 807639, 3995, 4160, 3985], ["20220322", 4330, 7789844, 4170, 4660, 4145], ["20220323", 4380, 1376354, 4330, 4405, 4300], ["20220324", 4335, 947348, 4450, 4455, 4330], ["20220325", 4250, 503054, 4335, 4355, 4250], ["20220328", 4285, 310425, 4265, 4340, 4240], ["20220329", 4200, 323180, 4265, 4280, 4175], ["20220330", 4195, 299686, 4180, 4200, 4120], ["20220331", 4280, 531708, 4195, 4335, 4195], ["20220401", 4330, 366553, 4255, 4350, 4225], ["20220404", 4280, 274364, 4330, 4330, 4270], ["20220405", 4320, 236136, 4300, 4360, 4295], ["20220406", 4325, 479624, 4320, 4390, 4300], ["20220407", 4220, 277228, 4300, 4300, 4195], ["20220408", 4150, 258328, 4230, 4235, 4085], ["20220411", 4230, 189436, 4150, 4230, 4105], ["20220412", 4155, 197325, 4180, 4210, 4115], ["20220413", 4245, 243128, 4155, 4260, 4130], ["20220414", 4365, 962077, 4250, 4440, 4250], ["20220415", 4455, 902168, 4365, 4485, 4360], ["20220418", 4525, 1652118, 4455, 4575, 4420], ["20220419", 5620, 52950934, 4585, 5880, 4435], ["20220420", 5070, 34507980, 6170, 6250, 5000], ["20220421", 5280, 21264220, 5180, 5450, 5050], ["20220422", 5240, 17226086, 5120, 5630, 5100], ["20220425", 5980, 64994765, 5240, 6460, 5230], ["20220426", 5990, 26999141, 5960, 6350, 5750], ["20220427", 5250, 2893380, 5900, 5900, 5250], ["20220428", 4940, 2191374, 5250, 5250, 4850], ["20220429", 5150, 1709167, 5000, 5320, 5000], ["20220502", 5680, 26570984, 5270, 6150, 5270], ["20220503", 5590, 7662773, 6010, 6090, 5460], ["20220504", 5100, 4185883, 5480, 5500, 5000], ["20220506", 4855, 3885505, 5100, 5340, 4800], ["20220509", 4710, 3084467, 4820, 4995, 4615], ["20220510", 4575, 6388533, 4770, 5030, 4550], ["20220511", 4530, 1873834, 4600, 4680, 4460], ["20220512", 4380, 2213565, 4500, 4620, 4345], ["20220513", 4370, 1743653, 4395, 4455, 4245], ["20220516", 4760, 9107083, 4465, 4880, 4465], ["20220517", 4545, 1740983, 4765, 4775, 4510], ["20220518", 4565, 3363995, 4480, 4640, 4420], ["20220519", 4585, 3063183, 4475, 4750, 4460], ["20220520", 4685, 3640325, 4625, 4810, 4585], ["20220523", 4530, 1103494, 4680, 4680, 4510], ["20220524", 4460, 1170528, 4505, 4655, 4450], ["20220525", 4415, 842990, 4460, 4495, 4360], ["20220526", 4390, 715379, 4435, 4490, 4350], ["20220527", 4580, 6291874, 4445, 4700, 4425], ["20220530", 5050, 31264112, 4975, 5460, 4730], ["20220531", 4925, 4143455, 5190, 5250, 4920], ["20220602", 4830, 1790454, 4900, 5000, 4830], ["20220603", 4755, 1356657, 4820, 4885, 4720], ["20220607", 4685, 1984596, 4770, 4925, 4675], ["20220608", 4645, 973511, 4690, 4755, 4595], ["20220609", 4500, 1133188, 4615, 4645, 4460], ["20220610", 4435, 982830, 4460, 4585, 4435], ["20220613", 4870, 20366798, 4435, 5250, 4390], ["20220614", 4650, 11552093, 5030, 5190, 4545], ["20220615", 4380, 5904679, 4575, 4920, 4375], ["20220616", 4945, 22015830, 4400, 5140, 4390], ["20220617", 4660, 6452154, 5080, 5190, 4630], ["20220620", 4600, 4726868, 4625, 4870, 4495], ["20220621", 4615, 2137754, 4565, 4695, 4515], ["20220622", 4375, 3410055, 4560, 4760, 4375], ["20220623", 3785, 3223278, 4330, 4380, 3765], ["20220624", 3840, 1776124, 3720, 3900, 3685], ["20220627", 4040, 1482462, 3845, 4060, 3845], ["20220628", 4000, 939224, 4015, 4100, 3905], ["20220629", 3930, 1198271, 4020, 4130, 3925], ["20220630", 3740, 931897, 3910, 3925, 3720], ["20220701", 3515, 1581504, 3710, 3755, 3440], ["20220704", 3440, 970687, 3520, 3595, 3375], ["20220705", 3590, 742445, 3450, 3600, 3450], ["20220706", 3480, 686067, 3590, 3590, 3435], ["20220707", 3560, 1419706, 3560, 3655, 3510], ["20220708", 3650, 797368, 3590, 3745, 3560], ["20220711", 3720, 581405, 3670, 3735, 3605], ["20220712", 3560, 678556, 3705, 3770, 3530], ["20220713", 3550, 429744, 3520, 3590, 3465], ["20220714", 3500, 371833, 3545, 3565, 3485], ["20220715", 3420, 739309, 3500, 3530, 3380], ["20220718", 3515, 400029, 3435, 3520, 3420], ["20220719", 3555, 334555, 3520, 3570, 3480], ["20220720", 3570, 703133, 3600, 3615, 3520], ["20220721", 3585, 314836, 3590, 3605, 3545], ["20220722", 3505, 459842, 3570, 3575, 3500], ["20220725", 3515, 352397, 3505, 3560, 3490], ["20220726", 3620, 4926016, 3520, 3835, 3520], ["20220727", 3610, 564154, 3610, 3650, 3580], ["20220728", 3625, 440525, 3645, 3650, 3580], ["20220729", 3640, 398660, 3635, 3655, 3610], ["20220801", 3655, 453020, 3660, 3665, 3585], ["20220802", 3600, 394023, 3630, 3670, 3600], ["20220803", 3700, 1138126, 3620, 3745, 3590], ["20220804", 3680, 473689, 3720, 3725, 3665], ["20220805", 3675, 375582, 3720, 3720, 3650], ["20220808", 3625, 366845, 3715, 3715, 3610], ["20220809", 3690, 420960, 3630, 3715, 3625], ["20220810", 3610, 370597, 3685, 3690, 3605], ["20220811", 3760, 5359487, 3620, 3970, 3620], ["20220812", 3745, 937344, 3720, 3805, 3710], ["20220816", 3735, 337037, 3760, 3770, 3715], ["20220817", 3820, 1915841, 3735, 3880, 3735], ["20220818", 3790, 1448284, 3865, 3925, 3785], ["20220819", 3815, 526357, 3805, 3855, 3785], ["20220822", 3850, 1972777, 3810, 3950, 3805], ["20220823", 3700, 1195679, 3850, 3925, 3680], ["20220824", 3660, 465780, 3705, 3725, 3650], ["20220825", 3760, 345542, 3670, 3760, 3670], ["20220826", 3810, 509534, 3770, 3845, 3745], ["20220829", 3670, 578993, 3755, 3785, 3665], ["20220830", 3655, 293209, 3685, 3715, 3640], ["20220831", 3680, 209604, 3655, 3690, 3615], ["20220901", 3555, 362892, 3650, 3680, 3545], ["20220902", 3490, 476607, 3555, 3575, 3470], ["20220905", 3455, 260283, 3450, 3515, 3450], ["20220906", 3520, 120696, 3450, 3520, 3450], ["20220907", 3355, 827564, 3485, 3510, 3320], ["20220908", 3385, 543212, 3365, 3480, 3365], ["20220913", 3485, 256269, 3420, 3505, 3420], ["20220914", 3520, 577823, 3410, 3580, 3380], ["20220915", 3470, 381247, 3530, 3585, 3470], ["20220916", 3420, 228586, 3450, 3505, 3405], ["20220919", 3345, 785079, 3405, 3515, 3345], ["20220920", 3365, 270865, 3340, 3410, 3340], ["20220921", 3365, 454343, 3370, 3445, 3350], ["20220922", 3515, 3657268, 3365, 3690, 3340], ["20220923", 3310, 1115888, 3510, 3580, 3305], ["20220926", 3040, 964895, 3235, 3310, 3035], ["20220927", 2975, 863872, 3015, 3095, 2890], ["20220928", 2855, 1049327, 2950, 3075, 2815], ["20220929", 2950, 686736, 2895, 3040, 2895], ["20220930", 2890, 608555, 2940, 2960, 2820], ["20221004", 3000, 335015, 2925, 3015, 2895], ["20221005", 3025, 515669, 3030, 3090, 2965], ["20221006", 3110, 485495, 3105, 3115, 3050], ["20221007", 3105, 406479, 3085, 3155, 3060], ["20221011", 2995, 473770, 3070, 3105, 2980], ["20221012", 2960, 326050, 2945, 2975, 2910], ["20221013", 2745, 789396, 2930, 2930, 2745], ["20221014", 2890, 634297, 2785, 2950, 2785], ["20221017", 2900, 217249, 2835, 2935, 2835], ["20221018", 2920, 171871, 2940, 2965, 2900], ["20221019", 2890, 213083, 2940, 2985, 2870], ["20221020", 2820, 266657, 2880, 2915, 2815], ["20221021", 2775, 264232, 2820, 2820, 2775], ["20221024", 2830, 243281, 2815, 2855, 2800], ["20221025", 2805, 187529, 2835, 2845, 2785], ["20221026", 2775, 203455, 2805, 2830, 2775], ["20221027", 2830, 119666, 2770, 2840, 2770], ["20221028", 2815, 200591, 2825, 2865, 2785], ["20221031", 2875, 610945, 2895, 2970, 2875], ["20221101", 2915, 282039, 2865, 2925, 2865], ["20221102", 2940, 349211, 2915, 2945, 2880], ["20221103", 2875, 207723, 2865, 2905, 2820], ["20221104", 2895, 256916, 2850, 2910, 2845], ["20221107", 2935, 219142, 2900, 2945, 2890], ["20221108", 3040, 439594, 2945, 3040, 2940], ["20221109", 3040, 160481, 3020, 3060, 3015], ["20221110", 3055, 178754, 3000, 3085, 2975], ["20221111", 3070, 328122, 3130, 3140, 3055], ["20221114", 3120, 263742, 3085, 3140, 3065], ["20221115", 3150, 207658, 3090, 3160, 3085], ["20221116", 3165, 463836, 3160, 3245, 3155], ["20221117", 3110, 263713, 3165, 3165, 3075], ["20221118", 3085, 124639, 3085, 3125, 3080], ["20221121", 3030, 198300, 3085, 3100, 3010], ["20221122", 3015, 97861, 2990, 3040, 2990], ["20221123", 3030, 95371, 3015, 3050, 3015], ["20221124", 3055, 117003, 3030, 3070, 3030], ["20221125", 3045, 107551, 3060, 3060, 3025], ["20221128", 2970, 180453, 3045, 3055, 2970], ["20221129", 3000, 110583, 2965, 3005, 2940], ["20221130", 3080, 145271, 3005, 3080, 3000], ["20221201", 3135, 185428, 3100, 3145, 3100], ["20221202", 3130, 126114, 3145, 3170, 3105], ["20221205", 3150, 156569, 3130, 3175, 3120], ["20221206", 3105, 116229, 3115, 3140, 3090], ["20221207", 3110, 154035, 3075, 3150, 3075], ["20221208", 3060, 154727, 3090, 3130, 3035], ["20221209", 3065, 87022, 3065, 3090, 3045], ["20221212", 3070, 75591, 3045, 3075, 3030], ["20221213", 3095, 182637, 3070, 3105, 3070], ["20221214", 3125, 176936, 3085, 3140, 3085], ["20221215", 3120, 120302, 3110, 3135, 3105], ["20221216", 3075, 129985, 3055, 3100, 3055], ["20221219", 3095, 123684, 3075, 3100, 3055], ["20221220", 3105, 185527, 3085, 3125, 3055], ["20221221", 3105, 375880, 3095, 3145, 3085], ["20221222", 3135, 107124, 3150, 3150, 3110], ["20221223", 3020, 333573, 3105, 3125, 3005], ["20221226", 2925, 223451, 3005, 3010, 2915], ["20221227", 2905, 156419, 2890, 2940, 2880], ["20221228", 2880, 94845, 2865, 2905, 2860], ["20221229", 2810, 179119, 2860, 2880, 2800], ["20230102", 2720, 176910, 2810, 2840, 2720], ["20230103", 2700, 334111, 2690, 2745, 2600], ["20230104", 2775, 153437, 2690, 2775, 2665], ["20230105", 2750, 87123, 2785, 2795, 2740], ["20230106", 2760, 89197, 2710, 2810, 2710], ["20230109", 2840, 175384, 2765, 2840, 2765], ["20230110", 2845, 62244, 2840, 2855, 2820], ["20230111", 2870, 68428, 2835, 2895, 2835], ["20230112", 2880, 94734, 2890, 2905, 2860], ["20230113", 2885, 72599, 2885, 2900, 2870], ["20230116", 2880, 42966, 2895, 2895, 2870], ["20230117", 2835, 100356, 2870, 2895, 2830], ["20230118", 2810, 100205, 2835, 2850, 2810], ["20230119", 2810, 80029, 2805, 2825, 2785], ["20230120", 2815, 44599, 2810, 2820, 2800], ["20230125", 2870, 85154, 2845, 2870, 2830], ["20230126", 2895, 119843, 2850, 2915, 2850], ["20230127", 2920, 101039, 2930, 2930, 2900], ["20230130", 2920, 123831, 2925, 2970, 2920], ["20230131", 2910, 76591, 2900, 2920, 2890], ["20230201", 2915, 107098, 2915, 2930, 2905], ["20230202", 2945, 104156, 2945, 2955, 2920], ["20230203", 2965, 162419, 2935, 2990, 2915], ["20230206", 2955, 116513, 2965, 2980, 2950], ["20230207", 2955, 121964, 2945, 2965, 2940], ["20230208", 3005, 126050, 2960, 3010, 2955], ["20230209", 3000, 88453, 3000, 3010, 2990], ["20230210", 2970, 165513, 3040, 3040, 2935], ["20230213", 2940, 96072, 2985, 2985, 2935], ["20230214", 2945, 101380, 2945, 2975, 2945], ["20230215", 2875, 211872, 2940, 2955, 2865], ["20230216", 2890, 94304, 2890, 2900, 2870], ["20230217", 2875, 80473, 2860, 2880, 2855], ["20230220", 2935, 96158, 2865, 2940, 2865], ["20230221", 2960, 76035, 2935, 2970, 2895], ["20230222", 2970, 360961, 2950, 3040, 2935], ["20230223", 2985, 180068, 2970, 3020, 2950], ["20230224", 2920, 183146, 2985, 3000, 2920], ["20230227", 2835, 212555, 2920, 2930, 2835], ["20230228", 2865, 94988, 2835, 2875, 2835], ["20230302", 2855, 120143, 2860, 2880, 2845], ["20230303", 2875, 161192, 2860, 2895, 2845], ["20230306", 2915, 165746, 2880, 2930, 2860], ["20230307", 3010, 309877, 2915, 3050, 2900], ["20230308", 3030, 322379, 2985, 3050, 2960], ["20230309", 3105, 611499, 3030, 3130, 3030], ["20230310", 3000, 369601, 3085, 3085, 2995], ["20230313", 3065, 285270, 2960, 3065, 2915], ["20230314", 2995, 397088, 3065, 3080, 2920], ["20230315", 3050, 339172, 3020, 3130, 3020], ["20230316", 3000, 230165, 3035, 3060, 2960], ["20230317", 3130, 280354, 3040, 3130, 3020], ["20230320", 3070, 236175, 3110, 3165, 3070], ["20230321", 3000, 187931, 3100, 3115, 2990], ["20230322", 2960, 177400, 3020, 3055, 2940], ["20230323", 2885, 298449, 2950, 2950, 2880], ["20230324", 2875, 137692, 2900, 2910, 2875], ["20230327", 2880, 197934, 2880, 2895, 2810], ["20230328", 2945, 164881, 2885, 2970, 2875], ["20230329", 2965, 83437, 2945, 2980, 2945], ["20230330", 3070, 289887, 2970, 3085, 2965], ["20230331", 3075, 166282, 3075, 3115, 3025], ["20230403", 3065, 127292, 3095, 3125, 3055], ["20230404", 3120, 197059, 3050, 3125, 3050], ["20230405", 3055, 149717, 3120, 3120, 3040], ["20230406", 2980, 203514, 3065, 3065, 2980], ["20230407", 3025, 153044, 2980, 3065, 2955], ["20230410", 2940, 198045, 3035, 3035, 2940], ["20230411", 2990, 217069, 2930, 3010, 2885], ["20230412", 3055, 247271, 2970, 3085, 2970], ["20230413", 3045, 116884, 3050, 3085, 3030], ["20230414", 3075, 218706, 3065, 3105, 3045], ["20230417", 3125, 224538, 3070, 3145, 3050], ["20230418", 3170, 368069, 3115, 3195, 3095], ["20230419", 3160, 199083, 3170, 3215, 3140], ["20230420", 3295, 2069401, 3180, 3350, 3140], ["20230421", 3315, 2622176, 3255, 3455, 3205], ["20230424", 3105, 908158, 3330, 3345, 3075], ["20230425", 3050, 448052, 3100, 3130, 2995], ["20230426", 3265, 1167444, 3025, 3280, 3025], ["20230427", 3060, 692470, 3195, 3245, 3045], ["20230428", 3145, 3947746, 3065, 3345, 3005], ["20230502", 3245, 670399, 3150, 3255, 3145], ["20230503", 3255, 561675, 3215, 3315, 3205], ["20230504", 3210, 1119058, 3255, 3305, 3160], ["20230508", 3370, 1797797, 3235, 3440, 3230], ["20230509", 3270, 805009, 3425, 3425, 3225], ["20230510", 3235, 623877, 3325, 3405, 3195], ["20230511", 3235, 477568, 3240, 3340, 3230], ["20230512", 3135, 585620, 3235, 3245, 3110], ["20230515", 3170, 456130, 3140, 3185, 3090], ["20230516", 3270, 619295, 3190, 3295, 3160], ["20230517", 3210, 415585, 3300, 3300, 3190], ["20230518", 3180, 402121, 3170, 3205, 3130], ["20230519", 3220, 228062, 3195, 3265, 3185], ["20230522", 3320, 686221, 3230, 3350, 3220], ["20230523", 3290, 253871, 3325, 3350, 3280], ["20230524", 3405, 1376304, 3290, 3470, 3265], ["20230525", 3315, 599780, 3370, 3445, 3310], ["20230526", 3265, 345062, 3340, 3340, 3240], ["20230530", 3215, 199174, 3280, 3285, 3200], ["20230531", 3225, 222168, 3185, 3260, 3175], ["20230601", 3180, 183029, 3225, 3250, 3175], ["20230602", 3210, 194725, 3190, 3240, 3185], ["20230605", 3260, 174128, 3220, 3285, 3205], ["20230607", 3300, 446869, 3265, 3340, 3235], ["20230608", 3290, 322023, 3350, 3350, 3280], ["20230609", 3295, 607854, 3305, 3430, 3275], ["20230612", 3220, 453026, 3325, 3325, 3215], ["20230613", 3245, 206605, 3235, 3290, 3205], ["20230614", 3275, 302457, 3260, 3295, 3210], ["20230615", 3240, 312319, 3275, 3340, 3240], ["20230616", 3305, 181061, 3250, 3305, 3250], ["20230619", 3280, 269414, 3325, 3370, 3265], ["20230620", 3220, 220323, 3275, 3295, 3210], ["20230621", 3190, 238367, 3215, 3220, 3155], ["20230622", 3240, 352158, 3190, 3305, 3185], ["20230623", 3155, 372342, 3280, 3280, 3130], ["20230626", 3170, 219112, 3155, 3185, 3090], ["20230627", 3160, 163367, 3150, 3190, 3125], ["20230628", 3180, 110338, 3155, 3200, 3120], ["20230629", 3145, 170663, 3180, 3190, 3110], ["20230630", 3185, 182076, 3150, 3220, 3120], ["20230703", 3215, 109247, 3180, 3225, 3180], ["20230704", 3155, 174561, 3200, 3215, 3145], ["20230705", 3110, 160039, 3155, 3180, 3110], ["20230706", 3020, 319767, 3095, 3115, 3005], ["20230707", 3040, 151827, 2990, 3045, 2980], ["20230710", 3040, 99413, 3020, 3045, 3000], ["20230711", 3055, 247646, 3025, 3055, 2970], ["20230712", 3075, 81403, 3055, 3085, 3030], ["20230713", 3100, 105062, 3075, 3120, 3070], ["20230714", 3105, 118295, 3105, 3120, 3055], ["20230717", 3120, 77928, 3105, 3120, 3060], ["20230718", 3095, 298052, 3150, 3205, 3065], ["20230719", 3020, 149234, 3100, 3100, 3010], ["20230720", 3005, 94001, 3040, 3040, 2995], ["20230721", 2990, 165629, 3005, 3055, 2985], ["20230724", 2900, 223706, 3000, 3000, 2875], ["20230725", 2860, 240089, 2870, 2955, 2840], ["20230726", 2695, 460848, 2855, 2860, 2660], ["20230727", 2785, 153805, 2680, 2800, 2680], ["20230728", 2835, 117390, 2755, 2865, 2750], ["20230731", 2865, 57401, 2835, 2870, 2820], ["20230801", 2890, 94750, 2865, 2890, 2845], ["20230802", 2895, 135688, 2890, 2905, 2850], ["20230803", 2840, 124571, 2890, 2890, 2800], ["20230804", 2840, 101154, 2840, 2865, 2800], ["20230807", 2840, 118849, 2840, 2865, 2805], ["20230808", 2830, 94067, 2850, 2860, 2820], ["20230809", 2850, 67417, 2830, 2870, 2805], ["20230810", 2925, 96899, 2850, 2935, 2835], ["20230811", 2940, 81864, 2900, 2960, 2900], ["20230814", 2910, 100688, 2955, 2955, 2890], ["20230816", 2870, 146992, 2880, 2905, 2830], ["20230817", 2825, 159247, 2835, 2840, 2760], ["20230818", 2815, 93001, 2770, 2835, 2760], ["20230821", 2890, 130279, 2800, 2895, 2770], ["20230822", 2990, 473238, 2865, 3050, 2865], ["20230823", 3020, 141815, 3000, 3035, 2950], ["20230824", 2995, 150581, 3050, 3050, 2970], ["20230825", 3080, 3915296, 3035, 3330, 3035], ["20230828", 3070, 293848, 3075, 3140, 3060], ["20230829", 3025, 193221, 3080, 3085, 3025], ["20230830", 3015, 126869, 3040, 3040, 3010], ["20230831", 2995, 123529, 3035, 3035, 2990], ["20230901", 2970, 178708, 2990, 3000, 2940], ["20230904", 2945, 78322, 2955, 2995, 2935], ["20230905", 2945, 63719, 2930, 2970, 2925], ["20230906", 2900, 85967, 2925, 2955, 2880], ["20230907", 2865, 124396, 2920, 2920, 2855], ["20230908", 2920, 259159, 2880, 2970, 2880], ["20230911", 2895, 76389, 2920, 2935, 2890], ["20230912", 2855, 105034, 2900, 2925, 2840], ["20230913", 2890, 768928, 2855, 3100, 2845], ["20230914", 2865, 95001, 2875, 2915, 2860], ["20230915", 2910, 127403, 2880, 2930, 2865], ["20230918", 2875, 62920, 2900, 2915, 2870], ["20230919", 2875, 63831, 2860, 2900, 2855], ["20230920", 2855, 77407, 2865, 2880, 2850], ["20230921", 2775, 150865, 2825, 2860, 2770], ["20230922", 2770, 117823, 2760, 2800, 2750], ["20230925", 2765, 80177, 2740, 2780, 2740], ["20230926", 2695, 193526, 2750, 2770, 2695], ["20230927", 2710, 44846, 2665, 2765, 2665], ["20231004", 2650, 139145, 2695, 2695, 2630], ["20231005", 2665, 110799, 2645, 2705, 2640], ["20231006", 2720, 71446, 2640, 2720, 2640], ["20231010", 2725, 79894, 2720, 2750, 2700], ["20231011", 2730, 60881, 2705, 2745, 2705], ["20231012", 2735, 49558, 2735, 2750, 2715], ["20231013", 2810, 376295, 2740, 2860, 2730], ["20231016", 2785, 96002, 2790, 2845, 2775], ["20231017", 2780, 46488, 2780, 2810, 2780], ["20231018", 2735, 53455, 2780, 2800, 2730], ["20231019", 2660, 132867, 2725, 2745, 2655], ["20231020", 2620, 133351, 2630, 2650, 2595], ["20231023", 2650, 147355, 2595, 2675, 2595], ["20231024", 2615, 141212, 2620, 2645, 2545], ["20231025", 2690, 113545, 2635, 2715, 2625], ["20231026", 2630, 131045, 2685, 2740, 2625], ["20231027", 2605, 81152, 2620, 2640, 2580], ["20231030", 2615, 34738, 2625, 2635, 2590], ["20231031", 2570, 65096, 2620, 2645, 2570], ["20231101", 2550, 124887, 2575, 2600, 2500], ["20231102", 2615, 105398, 2525, 2615, 2525], ["20231103", 2630, 48221, 2620, 2630, 2590], ["20231106", 2665, 72154, 2645, 2665, 2635], ["20231107", 2625, 77819, 2640, 2660, 2615], ["20231108", 2635, 39506, 2630, 2655, 2625], ["20231109", 2640, 133561, 2655, 2675, 2605], ["20231110", 2640, 66384, 2630, 2640, 2595], ["20231113", 2595, 46203, 2645, 2645, 2595], ["20231114", 2625, 25222, 2595, 2630, 2595], ["20231115", 2695, 119472, 2630, 2705, 2630], ["20231116", 2755, 180086, 2695, 2785, 2680], ["20231117", 2840, 225600, 2750, 2855, 2745], ["20231120", 2880, 305257, 2840, 2905, 2815], ["20231121", 2960, 380849, 2870, 3025, 2865], ["20231122", 2980, 121088, 2960, 2995, 2935], ["20231123", 3020, 148975, 2965, 3030, 2960], ["20231124", 3020, 107681, 3020, 3030, 2995], ["20231127", 3005, 126433, 3030, 3030, 2990], ["20231128", 3005, 96266, 2975, 3030, 2975], ["20231129", 3020, 105078, 2985, 3035, 2985], ["20231130", 3020, 129608, 3010, 3035, 3000], ["20231201", 3060, 182087, 3035, 3075, 3015], ["20231204", 3090, 123105, 3060, 3105, 3045], ["20231205", 3105, 174680, 3090, 3165, 3080], ["20231206", 3120, 124564, 3095, 3160, 3090], ["20231207", 3140, 103618, 3105, 3170, 3105], ["20231208", 3150, 98524, 3165, 3165, 3130], ["20231211", 3170, 123433, 3150, 3200, 3130], ["20231212", 3195, 197604, 3170, 3225, 3170], ["20231213", 3170, 197506, 3160, 3250, 3155], ["20231214", 3165, 170512, 3210, 3250, 3160], ["20231215", 3110, 181483, 3180, 3210, 3085], ["20231218", 3135, 86752, 3110, 3150, 3095], ["20231219", 3140, 62646, 3105, 3170, 3105], ["20231220", 3170, 124907, 3165, 3195, 3155], ["20231221", 3165, 78677, 3170, 3200, 3150], ["20231222", 3185, 68230, 3175, 3195, 3160], ["20231226", 3180, 104503, 3195, 3215, 3160], ["20231227", 3175, 133259, 3175, 3190, 3130], ["20231228", 3180, 88825, 3175, 3185, 3145], ["20240102", 3105, 133997, 3160, 3165, 3065], ["20240103", 3140, 83501, 3105, 3145, 3090], ["20240104", 3165, 74986, 3145, 3165, 3125], ["20240105", 3185, 79034, 3140, 3200, 3140], ["20240108", 3200, 91716, 3165, 3205, 3155], ["20240109", 3160, 135319, 3200, 3205, 3100], ["20240110", 3115, 86694, 3145, 3160, 3110], ["20240111", 3110, 55606, 3125, 3140, 3095], ["20240112", 3105, 100869, 3110, 3125, 3055], ["20240115", 3100, 42692, 3100, 3115, 3075], ["20240116", 3045, 51776, 3100, 3105, 3045], ["20240117", 2975, 110227, 3050, 3080, 2925], ["20240118", 2995, 135460, 3015, 3150, 2985], ["20240119", 3030, 45897, 2980, 3040, 2980], ["20240122", 2990, 50659, 3040, 3040, 2975], ["20240123", 2945, 39724, 2975, 2995, 2945], ["20240124", 2925, 43949, 2970, 2970, 2900], ["20240125", 2895, 87961, 2935, 2935, 2850], ["20240126", 2925, 35634, 2895, 2925, 2895], ["20240129", 2875, 101482, 2895, 2925, 2835], ["20240130", 2890, 54567, 2870, 2920, 2870], ["20240131", 2865, 72019, 2880, 2905, 2800], ["20240201", 2955, 134226, 2860, 2965, 2850], ["20240202", 3000, 76415, 2970, 3010, 2960], ["20240205", 3085, 120647, 3005, 3085, 2955], ["20240206", 3040, 136524, 3095, 3105, 2990], ["20240207", 3055, 117543, 3025, 3060, 3005], ["20240208", 3095, 233881, 3100, 3160, 3065], ["20240213", 3075, 99230, 3085, 3100, 3055], ["20240214", 3080, 72846, 3065, 3085, 3030], ["20240215", 3100, 180848, 3080, 3135, 3070], ["20240216", 3065, 104916, 3115, 3115, 3065], ["20240219", 3105, 68634, 3080, 3110, 3065], ["20240220", 3085, 81693, 3095, 3110, 3070], ["20240221", 3045, 100478, 3075, 3090, 3035], ["20240222", 3045, 44505, 3050, 3060, 3015], ["20240223", 3015, 58122, 3030, 3055, 2990], ["20240226", 3015, 174255, 3000, 3025, 2955], ["20240227", 2940, 96665, 2985, 2990, 2920], ["20240228", 2965, 48878, 2925, 2965, 2920], ["20240229", 2970, 104478, 2960, 3000, 2940], ["20240304", 2955, 53852, 2970, 2970, 2925], ["20240305", 2895, 91724, 2955, 2955, 2880], ["20240306", 2880, 57589, 2880, 2900, 2860], ["20240307", 2890, 43487, 2880, 2910, 2865], ["20240308", 2915, 57850, 2885, 2915, 2860], ["20240311", 3050, 191017, 2900, 3060, 2875], ["20240312", 3015, 101424, 3065, 3065, 3000], ["20240313", 2995, 63782, 2990, 3035, 2970], ["20240314", 2945, 145664, 3005, 3005, 2945], ["20240315", 2960, 416807, 2985, 3065, 2960], ["20240318", 2905, 110983, 2960, 2965, 2905], ["20240319", 2950, 152667, 2915, 2955, 2915], ["20240320", 3080, 256021, 2940, 3080, 2940], ["20240321", 3140, 176691, 3075, 3140, 3075], ["20240322", 3195, 209583, 3125, 3215, 3115], ["20240325", 3230, 191301, 3220, 3240, 3160], ["20240326", 3235, 106284, 3210, 3250, 3210], ["20240327", 3295, 229890, 3235, 3300, 3215], ["20240328", 3320, 244161, 3300, 3355, 3290], ["20240329", 3225, 262976, 3340, 3340, 3200], ["20240401", 3270, 138563, 3225, 3280, 3170], ["20240402", 3320, 176657, 3260, 3345, 3260], ["20240403", 3255, 199430, 3310, 3340, 3245], ["20240404", 3240, 165080, 3255, 3265, 3185], ["20240405", 3180, 64235, 3195, 3235, 3175], ["20240408", 3125, 235014, 3180, 3180, 3065], ["20240409", 3055, 76118, 3095, 3135, 3055], ["20240411", 3070, 77718, 3060, 3085, 3015], ["20240412", 3025, 68322, 3075, 3080, 3020], ["20240415", 3050, 107969, 3020, 3050, 2970], ["20240416", 2990, 134249, 3050, 3050, 2960], ["20240417", 3030, 53402, 2975, 3035, 2975], ["20240418", 3145, 187078, 3035, 3155, 3030], ["20240419", 3120, 89518, 3130, 3140, 3045], ["20240422", 3175, 63464, 3115, 3185, 3105], ["20240423", 3165, 144275, 3150, 3260, 3135], ["20240424", 3205, 51907, 3165, 3215, 3160], ["20240425", 3235, 97095, 3190, 3245, 3170], ["20240426", 3220, 63050, 3210, 3235, 3200], ["20240429", 3245, 84245, 3205, 3255, 3180], ["20240430", 3285, 94460, 3250, 3285, 3220], ["20240502", 3265, 42501, 3280, 3285, 3235], ["20240503", 3230, 90366, 3270, 3280, 3220], ["20240507", 3215, 53398, 3230, 3250, 3185], ["20240508", 3230, 126374, 3245, 3260, 3195], ["20240509", 3190, 70563, 3225, 3230, 3140], ["20240510", 3225, 121600, 3200, 3255, 3195], ["20240513", 3200, 89088, 3205, 3235, 3160], ["20240514", 3245, 99732, 3190, 3255, 3190], ["20240516", 3230, 56544, 3245, 3260, 3200], ["20240517", 3245, 120471, 3230, 3270, 3205], ["20240520", 3235, 111135, 3255, 3255, 3170], ["20240521", 3300, 336926, 3230, 3315, 3200], ["20240522", 3325, 268866, 3305, 3350, 3280], ["20240523", 3320, 159461, 3325, 3365, 3290], ["20240524", 3365, 426108, 3320, 3400, 3270], ["20240527", 3200, 465944, 3370, 3380, 3155], ["20240528", 3160, 77109, 3195, 3215, 3150], ["20240529", 3190, 166665, 3160, 3250, 3150], ["20240530", 3135, 81057, 3190, 3200, 3125], ["20240531", 3160, 64763, 3120, 3180, 3120], ["20240603", 3195, 246564, 3130, 3200, 3120], ["20240604", 3125, 130267, 3195, 3205, 3100], ["20240605", 3125, 48653, 3115, 3140, 3100], ["20240607", 3185, 114548, 3130, 3195, 3130], ["20240610", 3235, 175204, 3160, 3255, 3155], ["20240611", 3210, 133640, 3235, 3265, 3180], ["20240612", 3270, 200046, 3195, 3300, 3190], ["20240613", 3220, 112615, 3275, 3285, 3215], ["20240614", 3285, 268470, 3220, 3330, 3215], ["20240617", 3250, 126131, 3310, 3320, 3215], ["20240618", 3245, 148984, 3275, 3290, 3210], ["20240619", 3145, 157306, 3240, 3270, 3145], ["20240620", 3160, 93378, 3145, 3185, 3125], ["20240621", 3150, 52354, 3160, 3160, 3120], ["20240624", 3125, 109032, 3145, 3165, 3115], ["20240625", 3140, 33012, 3135, 3140, 3110], ["20240626", 3130, 87534, 3130, 3150, 3115], ["20240627", 3090, 54533, 3110, 3155, 3090], ["20240628", 3085, 99070, 3105, 3105, 3030], ["20240701", 3020, 73985, 3055, 3085, 3020], ["20240702", 3000, 102990, 3020, 3030, 2980], ["20240703", 2955, 63051, 3010, 3020, 2955], ["20240704", 2970, 69392, 2955, 2980, 2945], ["20240705", 2955, 76887, 2950, 2970, 2935], ["20240708", 3005, 56271, 2970, 3010, 2955], ["20240709", 3005, 125575, 2985, 3010, 2975], ["20240710", 3060, 102662, 3005, 3080, 2990], ["20240711", 3055, 45580, 3045, 3065, 3025], ["20240712", 3015, 56196, 3030, 3045, 2995], ["20240715", 2990, 63127, 3010, 3010, 2965], ["20240716", 2965, 63621, 2980, 2990, 2960], ["20240717", 2970, 42853, 2965, 2990, 2960], ["20240718", 2925, 93517, 2955, 2955, 2905], ["20240719", 2920, 39265, 2905, 2930, 2900], ["20240722", 2920, 44756, 2920, 2950, 2885], ["20240723", 2910, 20270, 2920, 2935, 2905], ["20240724", 2900, 52915, 2905, 2905, 2870], ["20240725", 2865, 79775, 2865, 2885, 2830], ["20240726", 2910, 134788, 2840, 2915, 2840], ["20240729", 2900, 32602, 2910, 2910, 2885], ["20240730", 2865, 63390, 2900, 2900, 2845], ["20240731", 2880, 18477, 2855, 2880, 2845], ["20240801", 2880, 50870, 2890, 2915, 2875], ["20240802", 2825, 118914, 2870, 2875, 2795], ["20240805", 2590, 404038, 2800, 2800, 2500], ["20240806", 2650, 209053, 2525, 2700, 2525], ["20240807", 2715, 123438, 2605, 2730, 2605], ["20240808", 2675, 68858, 2680, 2705, 2665], ["20240809", 2700, 42654, 2680, 2725, 2675], ["20240812", 2720, 41935, 2685, 2735, 2685], ["20240813", 2710, 36786, 2720, 2730, 2680], ["20240814", 2735, 74442, 2725, 2735, 2700], ["20240816", 2725, 110951, 2750, 2760, 2710], ["20240819", 2730, 63572, 2725, 2745, 2675], ["20240820", 2760, 78484, 2715, 2765, 2715], ["20240821", 2745, 51121, 2750, 2780, 2730], ["20240822", 2720, 118452, 2740, 2750, 2680], ["20240823", 2685, 64119, 2690, 2695, 2665], ["20240826", 2685, 63602, 2685, 2710, 2665], ["20240827", 2690, 99667, 2670, 2705, 2670], ["20240828", 2665, 109504, 2695, 2700, 2655], ["20240829", 2645, 58104, 2650, 2660, 2625], ["20240830", 2670, 40563, 2645, 2670, 2640], ["20240902", 2665, 53711, 2675, 2690, 2655], ["20240903", 2660, 46739, 2665, 2690, 2660], ["20240904", 2600, 141611, 2620, 2625, 2585], ["20240905", 2585, 102561, 2600, 2640, 2570], ["20240906", 2550, 143951, 2570, 2590, 2525], ["20240909", 2550, 139239, 2515, 2570, 2475], ["20240910", 2525, 80861, 2540, 2570, 2515], ["20240911", 2525, 96918, 2525, 2555, 2495], ["20240912", 2580, 32741, 2530, 2580, 2525], ["20240913", 2610, 28651, 2580, 2610, 2565], ["20240919", 2660, 49144, 2610, 2660, 2600], ["20240920", 2665, 42170, 2665, 2680, 2650], ["20240923", 2690, 70234, 2665, 2690, 2615], ["20240924", 2690, 52623, 2695, 2700, 2675], ["20240925", 2695, 51872, 2690, 2710, 2680], ["20240926", 2700, 20834, 2695, 2700, 2690], ["20240927", 2725, 77790, 2690, 2730, 2690], ["20240930", 2705, 46031, 2715, 2725, 2680], ["20241002", 2685, 62713, 2700, 2700, 2665], ["20241004", 2675, 57430, 2670, 2695, 2650], ["20241007", 2675, 36035, 2675, 2675, 2650], ["20241008", 2665, 29920, 2670, 2680, 2650], ["20241010", 2660, 22840, 2665, 2670, 2645], ["20241011", 2665, 36863, 2660, 2680, 2650], ["20241014", 2650, 58608, 2650, 2670, 2645], ["20241015", 2715, 528522, 2655, 2820, 2655], ["20241016", 2675, 75479, 2715, 2730, 2670], ["20241017", 2680, 46166, 2675, 2695, 2665], ["20241018", 2620, 102152, 2685, 2685, 2610], ["20241021", 2615, 45118, 2620, 2655, 2605], ["20241022", 2605, 68149, 2610, 2665, 2580], ["20241023", 2605, 42290, 2600, 2625, 2575], ["20241024", 2605, 37584, 2610, 2645, 2580], ["20241025", 2570, 48317, 2605, 2610, 2560], ["20241028", 2610, 78242, 2565, 2630, 2555], ["20241029", 2615, 42113, 2610, 2615, 2585], ["20241030", 2590, 26612, 2600, 2625, 2590], ["20241031", 2600, 38037, 2595, 2620, 2580], ["20241101", 2595, 50847, 2590, 2620, 2590], ["20241104", 2615, 36455, 2570, 2620, 2570], ["20241105", 2650, 29096, 2620, 2650, 2615], ["20241106", 2765, 355369, 2660, 2800, 2645], ["20241107", 2830, 158129, 2790, 2835, 2760], ["20241108", 2825, 88475, 2830, 2875, 2810], ["20241111", 2805, 87989, 2815, 2845, 2785], ["20241112", 2760, 104256, 2800, 2835, 2745], ["20241113", 2735, 89185, 2740, 2770, 2705], ["20241114", 2785, 94136, 2720, 2810, 2720], ["20241115", 2870, 102239, 2800, 2875, 2800], ["20241118", 2870, 129631, 2865, 2930, 2845], ["20241119", 2875, 75456, 2850, 2900, 2850], ["20241120", 2875, 41504, 2875, 2895, 2850], ["20241121", 2850, 37957, 2865, 2875, 2850], ["20241122", 2875, 57760, 2850, 2885, 2850], ["20241125", 2970, 143869, 2880, 2975, 2875], ["20241126", 2960, 55832, 2965, 2975, 2935], ["20241127", 2950, 197661, 2960, 2985, 2900], ["20241128", 2935, 64549, 2930, 2945, 2895], ["20241129", 2860, 84155, 2905, 2950, 2845], ["20241202", 2870, 95384, 2845, 2880, 2805], ["20241203", 2905, 120969, 2855, 2910, 2850], ["20241204", 2860, 104582, 2815, 2890, 2815], ["20241205", 2815, 126603, 2860, 2880, 2800], ["20241206", 2745, 156872, 2785, 2830, 2710], ["20241209", 2660, 148163, 2700, 2730, 2640], ["20241210", 2785, 107203, 2660, 2790, 2645], ["20241211", 2865, 103278, 2770, 2865, 2770], ["20241212", 2880, 55895, 2850, 2885, 2840], ["20241213", 2900, 40046, 2860, 2905, 2860], ["20241216", 2940, 67732, 2905, 2945, 2900], ["20241217", 2960, 85992, 2925, 2970, 2925], ["20241218", 2985, 77925, 2960, 2995, 2960], ["20241219", 2965, 72333, 2955, 2980, 2880], ["20241220", 2935, 75035, 2965, 2965, 2905], ["20241223", 2990, 51622, 2945, 2990, 2940], ["20241224", 2990, 42608, 2990, 2995, 2960], ["20241226", 2985, 171713, 3000, 3050, 2975], ["20241227", 2790, 218715, 2890, 2895, 2775], ["20241230", 2755, 66429, 2770, 2780, 2735], ["20250102", 2735, 78419, 2725, 2755, 2700], ["20250103", 2810, 85312, 2730, 2820, 2720], ["20250106", 2805, 71591, 2820, 2830, 2790], ["20250107", 2785, 65376, 2805, 2805, 2765], ["20250108", 2750, 117344, 2770, 2770, 2720], ["20250109", 2710, 65358, 2750, 2775, 2700], ["20250110", 2700, 144637, 2710, 2725, 2680], ["20250113", 2690, 118239, 2700, 2710, 2665], ["20250114", 2690, 113501, 2695, 2705, 2660], ["20250115", 2670, 98565, 2690, 2710, 2665], ["20250116", 2730, 138293, 2685, 2760, 2680], ["20250117", 2770, 148500, 2720, 2810, 2710], ["20250120", 2720, 48319, 2770, 2790, 2720], ["20250121", 2720, 37288, 2740, 2740, 2700], ["20250122", 2700, 97371, 2735, 2735, 2685], ["20250123", 2665, 86018, 2700, 2700, 2660], ["20250124", 2665, 74931, 2670, 2685, 2655], ["20250131", 2680, 34571, 2665, 2690, 2655], ["20250203", 2640, 109765, 2660, 2660, 2605], ["20250204", 2630, 63817, 2630, 2655, 2620], ["20250205", 2670, 57180, 2630, 2670, 2630], ["20250206", 2710, 92030, 2670, 2740, 2670], ["20250207", 2705, 104987, 2705, 2720, 2670], ["20250210", 2700, 54850, 2690, 2725, 2675], ["20250211", 2720, 38058, 2690, 2720, 2675], ["20250212", 2720, 36336, 2715, 2725, 2695], ["20250213", 2720, 83506, 2705, 2720, 2685], ["20250214", 2735, 75947, 2715, 2740, 2710], ["20250217", 2730, 121589, 2725, 2735, 2690], ["20250218", 2785, 139906, 2720, 2785, 2710], ["20250219", 2830, 303938, 2775, 2925, 2770], ["20250220", 2825, 96211, 2825, 2850, 2800], ["20250221", 2800, 88460, 2825, 2840, 2785], ["20250224", 2825, 80300, 2795, 2830, 2775], ["20250225", 2815, 60995, 2810, 2830, 2805], ["20250226", 2850, 96932, 2800, 2850, 2795], ["20250227", 2825, 56286, 2845, 2845, 2810], ["20250228", 2745, 143805, 2800, 2805, 2740], ["20250304", 2695, 114045, 2785, 2785, 2695], ["20250305", 2765, 74797, 2685, 2770, 2685], ["20250306", 2770, 43662, 2755, 2775, 2755], ["20250307", 2740, 51128, 2765, 2780, 2720], ["20250310", 2750, 191745, 2710, 2785, 2695], ["20250311", 2725, 311283, 2710, 2850, 2690], ["20250312", 2745, 74867, 2720, 2755, 2715], ["20250313", 2750, 46843, 2745, 2750, 2730], ["20250314", 2775, 108030, 2750, 2785, 2740], ["20250317", 2930, 948743, 2825, 2940, 2800], ["20250318", 2910, 265179, 2945, 2945, 2895], ["20250319", 2940, 391423, 2945, 2990, 2900], ["20250320", 2930, 126175, 2940, 2950, 2905], ["20250321", 2970, 259073, 2930, 2995, 2910], ["20250324", 2970, 139840, 2970, 2990, 2935], ["20250325", 3020, 254816, 2980, 3020, 2955], ["20250326", 2985, 133637, 3000, 3015, 2950], ["20250327", 2960, 143482, 2975, 2995, 2935], ["20250328", 2990, 157550, 2945, 2990, 2895], ["20250331", 2950, 188174, 2925, 3000, 2910], ["20250401", 3010, 207163, 2955, 3020, 2955], ["20250402", 3005, 200799, 3010, 3050, 2990], ["20250403", 3020, 254139, 2960, 3080, 2955], ["20250404", 3035, 327355, 3010, 3070, 2905], ["20250407", 2950, 300166, 2985, 3015, 2925], ["20250408", 2985, 148337, 2960, 3020, 2960], ["20250409", 2905, 245743, 2955, 2995, 2900], ["20250410", 3010, 229658, 2970, 3025, 2970], ["20250411", 3045, 172009, 2985, 3045, 2980], ["20250414", 3155, 271755, 3045, 3155, 3045], ["20250415", 3120, 121622, 3165, 3170, 3115], ["20250416", 3115, 118984, 3130, 3165, 3105], ["20250417", 3140, 149805, 3120, 3155, 3115], ["20250418", 3165, 101903, 3140, 3170, 3125], ["20250421", 3165, 147222, 3140, 3170, 3130], ["20250422", 3230, 242847, 3130, 3255, 3130], ["20250423", 3315, 360230, 3235, 3330, 3220], ["20250424", 3370, 349627, 3315, 3405, 3315], ["20250425", 3415, 286037, 3370, 3445, 3300], ["20250428", 3430, 209477, 3420, 3470, 3370], ["20250429", 3440, 136414, 3435, 3465, 3410], ["20250430", 3430, 135512, 3440, 3455, 3400], ["20250502", 3525, 266272, 3405, 3565, 3405], ["20250507", 3600, 263931, 3525, 3645, 3525], ["20250508", 3470, 296287, 3590, 3590, 3440], ["20250509", 3490, 165826, 3485, 3515, 3460], ["20250512", 3605, 210087, 3500, 3615, 3500], ["20250513", 3675, 258671, 3600, 3695, 3585], ["20250514", 3765, 194167, 3690, 3770, 3660], ["20250515", 3720, 287519, 3760, 3760, 3650], ["20250516", 3550, 643521, 3670, 3720, 3435], ["20250519", 3635, 324556, 3590, 3670, 3570], ["20250520", 3715, 231169, 3635, 3730, 3625], ["20250521", 3720, 191976, 3725, 3820, 3690], ["20250522", 3660, 176511, 3720, 3765, 3630], ["20250523", 3680, 141186, 3660, 3695, 3595], ["20250526", 3595, 196810, 3640, 3670, 3550], ["20250527", 3540, 150345, 3605, 3620, 3525], ["20250528", 3705, 254933, 3540, 3735, 3535], ["20250529", 3840, 515849, 3720, 3900, 3705], ["20250530", 3780, 188513, 3850, 3890, 3750], ["20250602", 3735, 154402, 3780, 3795, 3715], ["20250604", 3945, 406226, 3780, 3985, 3775], ["20250605", 3870, 280885, 3970, 3970, 3815], ["20250609", 3970, 330100, 3935, 4020, 3910], ["20250610", 3950, 283147, 3955, 3970, 3870], ["20250611", 3945, 127893, 3960, 3960, 3900], ["20250612", 4015, 240980, 3945, 4030, 3920], ["20250613", 4100, 374926, 4015, 4125, 3910], ["20250616", 4175, 298446, 4105, 4185, 4050], ["20250617", 4145, 245981, 4190, 4210, 4050], ["20250618", 4170, 171488, 4145, 4230, 4110], ["20250619", 4030, 309120, 4120, 4170, 3990], ["20250620", 3900, 580827, 4060, 4060, 3840], ["20250623", 3810, 320812, 3855, 3870, 3755], ["20250624", 3905, 169816, 3825, 3910, 3815], ["20250625", 3955, 176025, 3900, 3995, 3855], ["20250626", 3915, 208263, 3935, 3985, 3825], ["20250627", 3920, 128177, 3915, 3945, 3850], ["20250630", 3960, 102331, 3920, 3960, 3890], ["20250701", 4080, 296966, 3965, 4155, 3960], ["20250702", 4075, 173942, 4100, 4100, 3985], ["20250703", 4100, 120757, 4085, 4140, 4070], ["20250704", 3950, 134178, 4085, 4155, 3950], ["20250707", 3970, 118701, 3950, 4025, 3930], ["20250708", 4050, 95164, 3955, 4070, 3950], ["20250709", 4125, 125083, 4050, 4150, 4030], ["20250710", 4135, 143897, 4125, 4150, 4085], ["20250711", 4120, 151006, 4135, 4165, 4045], ["20250714", 4130, 82575, 4120, 4160, 4085], ["20250715", 4080, 118003, 4135, 4135, 4045], ["20250716", 4035, 120527, 4070, 4090, 4000], ["20250717", 3990, 117205, 4045, 4060, 3960], ["20250718", 3855, 274973, 3980, 3995, 3850], ["20250721", 3845, 159463, 3870, 3880, 3805], ["20250722", 3830, 194737, 3855, 3882, 3790], ["20250723", 3800, 183695, 3830, 3830, 3755], ["20250724", 3735, 238075, 3800, 3830, 3705], ["20250725", 3715, 69647, 3720, 3750, 3690], ["20250728", 3610, 340828, 3715, 3720, 3595], ["20250729", 3595, 128213, 3620, 3620, 3565], ["20250730", 3700, 488316, 3620, 3790, 3615], ["20250731", 3745, 170270, 3695, 3780, 3665], ["20250801", 3640, 202321, 3720, 3720, 3625], ["20250804", 3690, 118087, 3610, 3715, 3585], ["20250805", 3760, 133811, 3720, 3760, 3690], ["20250806", 3830, 145234, 3730, 3865, 3730], ["20250807", 3790, 70185, 3820, 3850, 3765], ["20250808", 3765, 60066, 3790, 3795, 3745], ["20250811", 3740, 91220, 3750, 3775, 3710], ["20250812", 3725, 66825, 3715, 3765, 3700], ["20250813", 3695, 90613, 3725, 3745, 3685], ["20250814", 3815, 96694, 3695, 3815, 3685], ["20250818", 3780, 108583, 3785, 3825, 3745], ["20250819", 3820, 243375, 3800, 3895, 3795], ["20250820", 3780, 139943, 3800, 3835, 3735], ["20250821", 3800, 60768, 3775, 3810, 3755], ["20250822", 3790, 98721, 3785, 3795, 3750], ["20250825", 3820, 101848, 3795, 3850, 3790], ["20250826", 3815, 92727, 3820, 3850, 3790], ["20250827", 3785, 82909, 3805, 3815, 3755], ["20250828", 3815, 132542, 3780, 3825, 3760], ["20250829", 3770, 163934, 3795, 3830, 3740], ["20250901", 3770, 195237, 3750, 3810, 3730], ["20250902", 3745, 73151, 3750, 3785, 3720], ["20250903", 3760, 43604, 3725, 3760, 3705], ["20250904", 3815, 74574, 3760, 3820, 3760], ["20250905", 3815, 59297, 3815, 3830, 3795], ["20250908", 3840, 44429, 3815, 3845, 3800], ["20250909", 3895, 127890, 3830, 3900, 3830], ["20250910", 3895, 98564, 3895, 3920, 3890], ["20250911", 3905, 90254, 3890, 3935, 3870], ["20250912", 3900, 75402, 3900, 3915, 3880], ["20250915", 4015, 213389, 3910, 4025, 3910], ["20250916", 3960, 126248, 4040, 4040, 3940], ["20250917", 3925, 61933, 3960, 3965, 3900], ["20250918", 3930, 58099, 3930, 3955, 3925], ["20250919", 3885, 69920, 3920, 3940, 3860], ["20250922", 3835, 93382, 3885, 3885, 3820], ["20250923", 3805, 123636, 3825, 3835, 3780], ["20250924", 3810, 69785, 3790, 3815, 3765], ["20250925", 3805, 60771, 3810, 3810, 3765], ["20250926", 3790, 139806, 3795, 3805, 3730], ["20250929", 3860, 74238, 3785, 3865, 3785], ["20250930", 3845, 46822, 3855, 3880, 3830], ["20251001", 3865, 60771, 3870, 3870, 3830], ["20251002", 3865, 153403, 3850, 3880, 3830], ["20251010", 3800, 214195, 3870, 3880, 3795], ["20251013", 3795, 117408, 3765, 3810, 3740], ["20251014", 3855, 180834, 3800, 3880, 3800], ["20251015", 3870, 113404, 3830, 3935, 3830], ["20251016", 3855, 81111, 3860, 3895, 3835], ["20251017", 3805, 123162, 3850, 3850, 3770], ["20251020", 3795, 42801, 3775, 3800, 3755], ["20251021", 3795, 106513, 3795, 3840, 3735], ["20251022", 3810, 125817, 3760, 3815, 3735], ["20251023", 3820, 123789, 3770, 3865, 3770], ["20251024", 3940, 185952, 3830, 3970, 3830], ["20251027", 3935, 228040, 3945, 3980, 3905], ["20251028", 3900, 86414, 3925, 3950, 3865], ["20251029", 3845, 183874, 3915, 3915, 3805], ["20251030", 3840, 157646, 3850, 3870, 3785], ["20251031", 3780, 164296, 3805, 3835, 3755], ["20251103", 3720, 222886, 3785, 3795, 3720], ["20251104", 3710, 153275, 3700, 3755, 3650], ["20251105", 3725, 139123, 3690, 3745, 3615], ["20251106", 3805, 103767, 3730, 3815, 3715], ["20251107", 4085, 801294, 3775, 4095, 3770], ["20251110", 4320, 883021, 4045, 4370, 4040], ["20251111", 4290, 419621, 4330, 4405, 4240], ["20251112", 4390, 365932, 4290, 4405, 4200], ["20251113", 4290, 536732, 4415, 4495, 4240], ["20251114", 4250, 241414, 4270, 4290, 4185], ["20251117", 4245, 254330, 4215, 4340, 4205], ["20251118", 4280, 308251, 4225, 4360, 4205], ["20251119", 4475, 759355, 4255, 4515, 4255], ["20251120", 4670, 500115, 4455, 4730, 4435], ["20251121", 4660, 221158, 4580, 4665, 4540], ["20251124", 4520, 274799, 4660, 4695, 4470], ["20251125", 4440, 205693, 4490, 4530, 4420], ["20251126", 4540, 172059, 4475, 4550, 4380], ["20251127", 4450, 189528, 4510, 4580, 4390], ["20251128", 4520, 139039, 4430, 4520, 4380], ["20251201", 4530, 194123, 4500, 4610, 4470], ["20251202", 4580, 138039, 4500, 4595, 4485], ["20251203", 4750, 449473, 4560, 4840, 4545], ["20251204", 4745, 213692, 4750, 4830, 4670], ["20251205", 4720, 195000, 4730, 4745, 4650], ["20251208", 4760, 179507, 4720, 4825, 4690], ["20251209", 4740, 164174, 4730, 4795, 4695], ["20251210", 4760, 157730, 4740, 4760, 4650], ["20251211", 4700, 253791, 4730, 4845, 4655], ["20251212", 4740, 197847, 4690, 4815, 4670], ["20251215", 4735, 87330, 4700, 4785, 4665], ["20251216", 4715, 91670, 4740, 4785, 4680], ["20251217", 4590, 199133, 4685, 4700, 4550], ["20251218", 4610, 113155, 4540, 4635, 4540], ["20251219", 4585, 68984, 4595, 4640, 4545], ["20251222", 4555, 91278, 4585, 4600, 4525], ["20251223", 4545, 86264, 4535, 4645, 4535], ["20251224", 4535, 73900, 4545, 4550, 4485], ["20251226", 4560, 161705, 4535, 4605, 4525], ["20251229", 4430, 167472, 4480, 4560, 4360], ["20251230", 4475, 118072, 4420, 4550, 4365], ["20260102", 4515, 209170, 4435, 4580, 4420], ["20260105", 4500, 138171, 4495, 4540, 4455], ["20260106", 4575, 179766, 4500, 4600, 4490], ["20260107", 4700, 285731, 4575, 4725, 4555], ["20260108", 4625, 217167, 4700, 4730, 4600], ["20260109", 4700, 124591, 4600, 4705, 4570], ["20260112", 4900, 389216, 4710, 4955, 4710], ["20260113", 4920, 221457, 4895, 4925, 4780], ["20260114", 4835, 148129, 4870, 4940, 4800], ["20260115", 4755, 99631, 4835, 4845, 4750], ["20260116", 4795, 147601, 4755, 4830, 4755], ["20260119", 4855, 142635, 4795, 4855, 4710], ["20260120", 4875, 109574, 4825, 4885, 4775], ["20260121", 4750, 304873, 4830, 4850, 4680], ["20260122", 4775, 108201, 4750, 4795, 4730], ["20260123", 4825, 122183, 4775, 4865, 4755], ["20260126", 5060, 679947, 4875, 5160, 4855], ["20260127", 5060, 292640, 5060, 5090, 5000], ["20260128", 5060, 190267, 5070, 5100, 5010], ["20260129", 5130, 270690, 5060, 5160, 5000], ["20260130", 5220, 275816, 5140, 5270, 5070], ["20260202", 5100, 290196, 5220, 5270, 5050], ["20260203", 5240, 234604, 5130, 5250, 5040], ["20260204", 5480, 377935, 5190, 5480, 5120], ["20260205", 5410, 268760, 5430, 5460, 5320], ["20260206", 5300, 192710, 5340, 5340, 5070], ["20260209", 5390, 219388, 5320, 5390, 5240], ["20260210", 5440, 141167, 5360, 5530, 5360], ["20260211", 5420, 115335, 5440, 5470, 5370], ["20260212", 5500, 259461, 5430, 5650, 5400], ["20260213", 5640, 348230, 5490, 5710, 5410], ["20260219", 5800, 286390, 5650, 5850, 5540], ["20260220", 5940, 396199, 5800, 5950, 5710], ["20260223", 7720, 1304687, 7720, 7720, 7720], ["20260224", 8530, 14728501, 8190, 9290, 7760], ["20260225", 8520, 2352631, 8890, 8930, 8510], ["20260226", 8200, 1565734, 8540, 8670, 8060], ["20260227", 8110, 1010091, 8170, 8250, 7970], ["20260303", 8070, 1190135, 8020, 8300, 8020], ["20260304", 7760, 1748750, 8050, 8100, 7500], ["20260305", 7950, 1525631, 7920, 8180, 7750], ["20260306", 7630, 1984359, 7960, 8020, 7360], ["20260309", 6250, 1671892, 6080, 6450, 5970], ["20260310", 6210, 1011256, 6360, 6490, 6020], ["20260311", 6360, 1134691, 6260, 6560, 6250], ["20260312", 6100, 590997, 6340, 6350, 6040], ["20260313", 5910, 528988, 6020, 6080, 5810], ["20260316", 6090, 460108, 5960, 6140, 5960], ["20260317", 5960, 440279, 6140, 6140, 5770], ["20260318", 5900, 499027, 5990, 6010, 5840], ["20260319", 5870, 293085, 5830, 5880, 5780], ["20260320", 5950, 322952, 5870, 6040, 5860], ["20260323", 5550, 433213, 5850, 5850, 5550], ["20260324", 5860, 652186, 5750, 5900, 5680], ["20260325", 5720, 393905, 5890, 5980, 5710], ["20260326", 5610, 206300, 5720, 5800, 5580], ["20260327", 5620, 257615, 5530, 5630, 5410], ["20260330", 5610, 348389, 5500, 5660, 5380], ["20260331", 5620, 353884, 5540, 5690, 5450], ["20260401", 5690, 383889, 5700, 5770, 5560], ["20260402", 5460, 428309, 5690, 5780, 5400], ["20260403", 5720, 391132, 5490, 5780, 5490], ["20260406", 5620, 315091, 5710, 5730, 5570], ["20260407", 5570, 228166, 5640, 5670, 5470], ["20260408", 5710, 244750, 5670, 5740, 5640], ["20260409", 5650, 171515, 5700, 5710, 5600], ["20260410", 5850, 408840, 5660, 5860, 5640], ["20260413", 5810, 221707, 5790, 5850, 5710], ["20260414", 5880, 198440, 5850, 5900, 5780], ["20260415", 5900, 249340, 5920, 5930, 5800], ["20260416", 5910, 266799, 5900, 5980, 5880], ["20260417", 5960, 399649, 5920, 6030, 5800], ["20260420", 5800, 334614, 5960, 5970, 5790], ["20260421", 5690, 330600, 5830, 5860, 5640], ["20260422", 5580, 402534, 5690, 5700, 5550], ["20260423", 5470, 621935, 5620, 5650, 5360], ["20260424", 5440, 235007, 5470, 5490, 5400], ["20260427", 5400, 384458, 5480, 5510, 5390], ["20260428", 5440, 585619, 5410, 5470, 5330], ["20260429", 5500, 218372, 5450, 5540, 5410], ["20260430", 5460, 727448, 5510, 5620, 5460], ["20260504", 5720, 881169, 5530, 5740, 5500], ["20260506", 5520, 981968, 5720, 5730, 5400], ["20260507", 5510, 320806, 5550, 5630, 5450], ["20260508", 5540, 261883, 5510, 5600, 5420], ["20260511", 5290, 513176, 5520, 5520, 5280], ["20260512", 5150, 457896, 5300, 5330, 5030], ["20260513", 5050, 318168, 5140, 5190, 5040], ["20260514", 5220, 271756, 5060, 5270, 5060], ["20260515", 5160, 279976, 5230, 5280, 5110], ["20260518", 5070, 332646, 5160, 5190, 5000], ["20260519", 5280, 551856, 5090, 5310, 5040], ["20260520", 5270, 353559, 5280, 5350, 5180], ["20260521", 5370, 442506, 5300, 5430, 5290], ["20260522", 5250, 508710, 5330, 5450, 5210], ["20260526", 5250, 351239, 5260, 5310, 5090], ["20260527", 5000, 429205, 5250, 5270, 4970], ["20260528", 4835, 374227, 5000, 5010, 4740], ["20260529", 4700, 333226, 4865, 4930, 4670], ["20260601", 4560, 453126, 4700, 4700, 4465], ["20260602", 4505, 401306, 4545, 4545, 4390], ["20260604", 4405, 285060, 4470, 4565, 4400], ["20260605", 4410, 232265, 4405, 4435, 4265], ["20260608", 4210, 313814, 4260, 4355, 4145], ["20260609", 4360, 271212, 4175, 4430, 4175], ["20260610", 4300, 197528, 4350, 4385, 4205], ["20260611", 4280, 190435, 4260, 4350, 4200], ["20260612", 4420, 291553, 4305, 4500, 4305], ["20260615", 4450, 219301, 4440, 4530, 4420], ["20260616", 4785, 1165381, 4450, 4945, 4430], ["20260617", 4620, 229111, 4785, 4795, 4615], ["20260618", 4530, 267042, 4640, 4715, 4475], ["20260619", 4450, 295247, 4530, 4530, 4330], ["20260622", 4450, 146139, 4355, 4500, 4355], ["20260623", 4225, 196644, 4400, 4445, 4220], ["20260624", 4250, 210016, 4230, 4290, 4175], ["20260625", 4175, 207317, 4240, 4300, 4165], ["20260626", 3980, 352232, 4125, 4150, 3890], ["20260629", 4255, 264402, 3985, 4255, 3985], ["20260630", 4195, 165063, 4225, 4300, 4165], ["20260701", 4250, 121521, 4200, 4270, 4195], ["20260702", 4255, 187489, 4205, 4360, 4200], ["20260703", 4325, 235005, 4255, 4350, 4170], ["20260706", 4275, 210840, 4290, 4340, 4210], ["20260707", 4340, 159766, 4280, 4370, 4220], ["20260708", 4275, 190395, 4255, 4370, 4240], ["20260709", 4190, 173320, 4255, 4290, 4125], ["20260710", 4400, 253893, 4200, 4455, 4200], ["20260713", 4380, 162097, 4355, 4485, 4345], ["20260714", 4425, 240145, 4340, 4455, 4305], ["20260715", 4480, 246278, 4430, 4530, 4425], ["20260716", 4430, 123412, 4435, 4510, 4390], ["20260720", 4350, 242557, 4420, 4460, 4320], ["20260721", 4355, 163852, 4330, 4385, 4275], ["20260722", 4335, 155648, 4355, 4420, 4310], ["20260723", 4420, 171153, 4320, 4435, 4320], ["20260724", 4370, 247157, 4390, 4485, 4350], ["20260727", 4375, 119472, 4390, 4440, 4345], ["20260728", 4160, 239710, 4320, 4320, 4120], ["20260729", 4055, 365006, 4165, 4285, 3985], ["20260730", 4035, 254654, 3785, 4150, 3785], ["20260731", 4135, 253812, 4040, 4135, 4030], ["20260803", 4160, 217168, 4165, 4240, 4060], ["20260804", 4270, 132121, 4170, 4275, 4160], ["20260805", 4330, 110124, 4270, 4340, 4265], ["20260806", 4430, 255749, 4315, 4435, 4270], ["20260807", 4465, 186595, 4400, 4500, 4395], ["20260810", 4540, 182704, 4490, 4555, 4470], ["20260811", 4620, 239643, 4510, 4675, 4505], ["20260812", 4555, 128934, 4595, 4625, 4525], ["20260813", 4440, 316624, 4545, 4565, 4395], ["20260814", 4540, 153253, 4425, 4550, 4425], ["20260818", 4505, 175541, 4545, 4555, 4450], ["20260819", 4475, 168990, 4440, 4480, 4380], ["20260820", 4485, 178372, 4480, 4575, 4435], ["20260821", 4385, 211328, 4445, 4450, 4320], ["20260824", 4455, 100250, 4380, 4465, 4335], ["20260825", 4485, 98041, 4450, 4500, 4375], ["20260826", 4535, 141161, 4500, 4535, 4445], ["20260827", 4500, 131836, 4580, 4640, 4475], ["20260828", 4615, 151110, 4500, 4630, 4455], ["20260831", 4640, 238450, 4600, 4650, 4545], ["20260901", 4680, 192996, 4605, 4695, 4605], ["20260902", 4650, 126666, 4635, 4695, 4595], ["20260903", 4660, 189384, 4655, 4680, 4605], ["20260904", 4695, 98521, 4660, 4700, 4635], ["20260907", 4745, 197649, 4695, 4770, 4630], ["20260908", 4690, 148571, 4710, 4750, 4680], ["20260909", 4600, 153945, 4690, 4690, 4580], ["20260910", 4620, 132372, 4600, 4620, 4540], ["20260911", 4610, 98580, 4620, 4645, 4590], ["20260914", 4595, 68508, 4575, 4610, 4535], ["20260915", 4570, 75579, 4560, 4625, 4560], ["20260916", 4645, 170670, 4575, 4650, 4535], ["20260917", 4620, 52568, 4670, 4670, 4595], ["20260918", 4630, 76790, 4625, 4655, 4600], ["20260921", 4610, 63047, 4630, 4635, 4590], ["20260922", 4585, 155753, 4610, 4635, 4550], ["20260923", 4530, 156052, 4585, 4615, 4490], ["20260928", 4585, 149939, 4510, 4590, 4460], ["20260929", 4515, 164387, 4565, 4590, 4465], ["20260930", 4455, 185175, 4495, 4530, 4435], ["20261001", 4465, 88894, 4455, 4465, 4385], ["20261002", 4540, 81289, 4450, 4545, 4445], ["20261006", 4460, 150732, 4540, 4565, 4435], ["20261007", 4485, 133410, 4470, 4525, 4440], ["20261008", 4460, 87913, 4470, 4525, 4415], ["20261012", 4365, 234564, 4420, 4470, 4330], ["20261013", 4370, 186418, 4355, 4370, 4250], ["20261014", 4425, 187812, 4375, 4475, 4345], ["20261015", 4330, 202477, 4310, 4365, 4280]], "breaks": [], "breaks_checked_from": "20200102", "breaks_note": "상장주식수와 종가가 반대로 크게 바뀌고 시가총액은 이어진 날(액면분할·병합·큰 무상증자 등)입니다. 종가는 수정주가가 아니므로 고저·낙폭·등락률은 마지막 breaks 날짜부터 세세요. breaks_checked_from 이전 구간은 주식수 자료가 없어 판정하지 않았습니다.", "detail_json": "https://aikstockdata.com/data/public/s/035810.json", "page_url": "https://aikstockdata.com/s/035810", "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"}