{"schema_version": "1.0", "@type": "Dataset", "code": "053350", "name_ko": "이니텍", "name": "이니텍(053350) 일별 시세(종가·거래량·시가·고가·저가) 1662일", "as_of": "20261015", "period": {"from": "20200102", "to": "20261015"}, "count": 1662, "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", 5060, 23557, 5040, 5100, 5040], ["20200103", 5110, 14532, 5100, 5120, 5050], ["20200106", 5000, 20949, 5080, 5080, 4950], ["20200107", 5130, 448438, 5000, 5550, 4990], ["20200108", 4995, 53413, 5130, 5190, 4900], ["20200109", 5140, 37563, 5100, 5150, 5030], ["20200110", 5170, 52636, 5190, 5240, 5130], ["20200113", 5270, 39651, 5210, 5280, 5130], ["20200114", 5280, 38550, 5280, 5310, 5230], ["20200115", 5360, 60553, 5280, 5390, 5240], ["20200116", 5450, 46867, 5430, 5450, 5300], ["20200117", 5480, 37936, 5420, 5520, 5420], ["20200120", 5490, 27587, 5480, 5550, 5410], ["20200121", 5490, 20276, 5480, 5520, 5430], ["20200122", 5480, 22345, 5500, 5510, 5410], ["20200123", 5500, 23907, 5520, 5520, 5420], ["20200128", 5400, 37875, 5390, 5440, 5290], ["20200129", 5600, 64075, 5400, 5660, 5330], ["20200130", 5480, 38756, 5590, 5650, 5440], ["20200131", 5420, 49563, 5480, 5590, 5360], ["20200203", 5420, 102843, 5320, 5490, 5010], ["20200204", 5470, 23254, 5420, 5520, 5360], ["20200205", 5570, 62116, 5500, 5650, 5470], ["20200206", 5530, 46029, 5550, 5690, 5470], ["20200207", 5530, 16587, 5530, 5540, 5440], ["20200210", 5570, 47473, 5530, 5610, 5470], ["20200211", 5650, 43238, 5570, 5650, 5540], ["20200212", 5800, 88372, 5650, 5810, 5600], ["20200213", 5810, 37370, 5800, 5880, 5710], ["20200214", 5810, 34016, 5810, 5870, 5770], ["20200217", 5850, 43380, 5810, 5850, 5670], ["20200218", 5820, 14298, 5850, 5880, 5720], ["20200219", 5820, 25207, 5840, 5840, 5670], ["20200220", 5820, 50713, 5810, 5970, 5620], ["20200221", 5650, 16328, 5800, 5800, 5650], ["20200224", 5460, 55486, 5500, 5750, 5350], ["20200225", 5490, 33559, 5360, 5520, 5360], ["20200226", 5440, 19333, 5390, 5500, 5320], ["20200227", 5190, 44645, 5380, 5450, 5160], ["20200228", 4935, 86838, 5100, 5180, 4790], ["20200302", 5080, 31501, 4840, 5100, 4665], ["20200303", 5190, 34143, 5140, 5230, 5050], ["20200304", 5150, 14443, 5190, 5200, 5100], ["20200305", 5220, 23557, 5340, 5340, 5150], ["20200306", 5170, 38433, 5210, 5210, 5070], ["20200309", 5020, 33186, 5130, 5130, 4910], ["20200310", 5020, 24627, 4950, 5020, 4855], ["20200311", 4880, 23072, 5020, 5090, 4850], ["20200312", 4650, 88936, 4750, 4895, 4535], ["20200313", 3950, 135006, 4050, 4345, 3540], ["20200316", 3780, 69508, 3950, 4110, 3750], ["20200317", 3830, 33862, 3405, 3830, 3405], ["20200318", 3815, 22601, 3830, 4195, 3745], ["20200319", 3065, 48993, 3705, 3820, 3065], ["20200320", 3085, 188902, 3065, 3255, 2880], ["20200323", 2770, 90461, 2770, 2840, 2695], ["20200324", 2900, 143998, 2680, 2900, 2680], ["20200325", 3000, 55411, 2920, 3120, 2915], ["20200326", 2995, 119085, 3005, 3120, 2965], ["20200327", 3025, 153943, 3090, 3140, 2900], ["20200330", 3045, 84528, 2950, 3145, 2895], ["20200331", 3480, 185437, 3195, 3495, 3125], ["20200401", 3565, 308867, 3450, 3995, 3415], ["20200402", 3700, 55436, 3620, 3700, 3510], ["20200403", 3720, 66111, 3745, 3750, 3600], ["20200406", 3850, 79827, 3720, 3890, 3710], ["20200407", 3935, 76404, 3855, 3990, 3830], ["20200408", 3990, 34803, 3935, 4045, 3820], ["20200409", 4185, 112273, 4040, 4390, 4015], ["20200410", 4190, 556910, 4200, 4675, 3890], ["20200413", 4060, 73815, 4190, 4195, 3960], ["20200414", 4055, 24056, 4095, 4140, 4025], ["20200416", 4055, 32209, 4055, 4160, 3940], ["20200417", 4165, 62829, 4105, 4200, 4100], ["20200420", 4170, 48317, 4175, 4215, 4115], ["20200421", 4130, 83250, 4175, 4280, 3790], ["20200422", 4130, 29629, 4105, 4140, 3950], ["20200423", 4300, 141926, 4175, 4455, 4105], ["20200424", 4170, 105338, 4300, 4400, 4115], ["20200427", 4190, 55067, 4170, 4220, 4100], ["20200428", 4390, 229470, 4195, 4480, 4180], ["20200429", 4235, 151598, 4395, 4445, 4160], ["20200504", 4250, 40718, 4235, 4325, 4120], ["20200506", 4290, 54880, 4250, 4305, 4220], ["20200507", 4370, 82262, 4290, 4420, 4255], ["20200508", 4370, 47915, 4370, 4465, 4345], ["20200511", 4455, 69044, 4370, 4465, 4255], ["20200512", 4380, 71746, 4450, 4530, 4310], ["20200513", 4360, 47193, 4355, 4360, 4220], ["20200514", 4295, 53797, 4360, 4370, 4215], ["20200515", 4355, 46470, 4305, 4395, 4245], ["20200518", 4910, 2245690, 4365, 5100, 4325], ["20200519", 4825, 486873, 5160, 5160, 4645], ["20200520", 4950, 376406, 4890, 5160, 4650], ["20200521", 4880, 174329, 5080, 5100, 4840], ["20200522", 4770, 69043, 4880, 4950, 4675], ["20200525", 5140, 613452, 4855, 5340, 4680], ["20200526", 4970, 260191, 5190, 5230, 4965], ["20200527", 4965, 96572, 5050, 5100, 4940], ["20200528", 4830, 63097, 5020, 5070, 4765], ["20200529", 4705, 91900, 4755, 4850, 4600], ["20200601", 4795, 48293, 4815, 4845, 4610], ["20200602", 4800, 48259, 4800, 4800, 4710], ["20200603", 4795, 32459, 4810, 4870, 4735], ["20200604", 4775, 34960, 4805, 4805, 4745], ["20200605", 4780, 30022, 4730, 4845, 4730], ["20200608", 4705, 41344, 4800, 4800, 4645], ["20200609", 4790, 65884, 4850, 4895, 4710], ["20200610", 4930, 67249, 4800, 4930, 4740], ["20200611", 4815, 62371, 4980, 5000, 4750], ["20200612", 4700, 82867, 4505, 4730, 4400], ["20200615", 4310, 73900, 4750, 4770, 4255], ["20200616", 4495, 43227, 4400, 4565, 4360], ["20200617", 4445, 33082, 4460, 4560, 4305], ["20200618", 4400, 26360, 4470, 4515, 4345], ["20200619", 4530, 34771, 4500, 4555, 4420], ["20200622", 4550, 38684, 4700, 4700, 4495], ["20200623", 4410, 42397, 4500, 4585, 4350], ["20200624", 4410, 30687, 4450, 4450, 4350], ["20200625", 4250, 65839, 4355, 4425, 4200], ["20200626", 4245, 38767, 4290, 4400, 4235], ["20200629", 4300, 69197, 4200, 4300, 4185], ["20200630", 4640, 62279, 4340, 4670, 4270], ["20200701", 4775, 54843, 4675, 4820, 4505], ["20200702", 4915, 56209, 4820, 4955, 4700], ["20200703", 4900, 35877, 4960, 5000, 4750], ["20200706", 4880, 21185, 4970, 4970, 4780], ["20200707", 4775, 43698, 4880, 4880, 4700], ["20200708", 4805, 74674, 4775, 4875, 4650], ["20200709", 4750, 2690575, 4900, 5450, 4745], ["20200710", 4600, 189824, 4785, 4785, 4555], ["20200713", 4645, 88309, 4700, 4715, 4600], ["20200714", 4580, 69149, 4640, 4735, 4525], ["20200715", 4795, 134486, 4605, 4820, 4530], ["20200716", 4730, 50434, 4850, 4865, 4675], ["20200717", 4655, 32036, 4730, 4800, 4650], ["20200720", 4700, 45132, 4660, 4720, 4565], ["20200721", 4710, 25874, 4705, 4730, 4635], ["20200722", 4740, 31095, 4695, 4745, 4660], ["20200723", 4625, 35688, 4735, 4760, 4610], ["20200724", 4485, 57845, 4625, 4665, 4435], ["20200727", 4430, 57051, 4485, 4500, 4365], ["20200728", 4435, 31351, 4430, 4510, 4405], ["20200729", 4530, 15034, 4435, 4530, 4420], ["20200730", 4480, 22788, 4530, 4555, 4450], ["20200731", 4460, 31264, 4480, 4490, 4400], ["20200803", 4545, 16842, 4415, 4580, 4415], ["20200804", 4520, 28798, 4565, 4595, 4510], ["20200805", 4545, 33007, 4535, 4600, 4435], ["20200806", 4580, 33533, 4545, 4595, 4470], ["20200807", 4680, 53770, 4580, 4700, 4505], ["20200810", 4625, 27594, 4675, 4680, 4600], ["20200811", 4645, 27218, 4650, 4650, 4550], ["20200812", 4555, 18765, 4645, 4645, 4505], ["20200813", 4510, 33745, 4555, 4610, 4480], ["20200814", 4350, 49234, 4510, 4540, 4350], ["20200818", 4250, 40240, 4355, 4425, 4150], ["20200819", 4225, 39200, 4250, 4390, 4055], ["20200820", 4095, 38157, 4190, 4230, 4000], ["20200821", 4240, 39800, 4095, 4255, 4010], ["20200824", 4230, 10681, 4180, 4265, 4180], ["20200825", 4285, 25871, 4165, 4300, 4165], ["20200826", 4300, 17044, 4310, 4330, 4245], ["20200827", 4380, 46496, 4285, 4445, 4285], ["20200828", 4385, 22908, 4375, 4440, 4340], ["20200831", 4525, 26722, 4385, 4525, 4385], ["20200901", 4465, 23561, 4520, 4565, 4430], ["20200902", 4500, 18023, 4465, 4525, 4385], ["20200903", 4500, 29842, 4500, 4530, 4435], ["20200904", 4375, 22530, 4380, 4400, 4300], ["20200907", 4400, 36968, 4340, 4405, 4260], ["20200908", 4565, 87555, 4400, 4615, 4360], ["20200909", 4575, 39356, 4550, 4615, 4485], ["20200910", 4580, 32364, 4580, 4625, 4530], ["20200911", 4570, 20998, 4575, 4580, 4500], ["20200914", 4575, 19382, 4605, 4620, 4530], ["20200915", 4570, 162661, 4560, 4765, 4495], ["20200916", 4610, 76110, 4570, 4655, 4530], ["20200917", 4640, 126424, 4615, 4770, 4570], ["20200918", 4675, 52469, 4640, 4690, 4595], ["20200921", 4520, 49358, 4675, 4675, 4440], ["20200922", 4290, 95372, 4520, 4535, 4250], ["20200923", 4325, 26564, 4320, 4385, 4200], ["20200924", 4080, 37191, 4315, 4315, 4080], ["20200925", 4185, 37428, 4070, 4190, 3990], ["20200928", 4215, 17459, 4185, 4285, 4130], ["20200929", 4305, 21831, 4285, 4320, 4230], ["20201005", 4250, 21774, 4305, 4315, 4185], ["20201006", 4280, 12005, 4250, 4345, 4250], ["20201007", 4315, 19503, 4285, 4345, 4245], ["20201008", 4320, 28293, 4300, 4365, 4260], ["20201012", 4250, 42525, 4345, 4345, 4185], ["20201013", 4305, 31145, 4250, 4305, 4200], ["20201014", 4315, 30026, 4310, 4330, 4250], ["20201015", 4275, 35230, 4315, 4325, 4130], ["20201016", 4180, 21143, 4275, 4285, 4120], ["20201019", 4190, 23258, 4140, 4225, 4130], ["20201020", 4185, 12664, 4195, 4230, 4100], ["20201021", 4235, 8430, 4170, 4240, 4145], ["20201022", 4245, 10313, 4235, 4255, 4180], ["20201023", 4230, 9204, 4245, 4265, 4170], ["20201026", 4150, 12520, 4230, 4230, 4115], ["20201027", 4255, 12345, 4100, 4255, 4095], ["20201028", 4240, 9438, 4225, 4250, 4210], ["20201029", 4240, 25857, 4175, 4240, 4165], ["20201030", 4220, 9954, 4240, 4240, 4140], ["20201102", 4230, 5345, 4220, 4255, 4155], ["20201103", 4230, 10828, 4275, 4275, 4220], ["20201104", 4250, 15458, 4245, 4280, 4205], ["20201105", 4365, 15920, 4250, 4375, 4220], ["20201106", 4310, 17880, 4350, 4350, 4225], ["20201109", 4315, 17806, 4310, 4315, 4255], ["20201110", 4295, 9647, 4315, 4315, 4270], ["20201111", 4300, 16299, 4265, 4300, 4265], ["20201112", 4310, 9655, 4295, 4315, 4275], ["20201113", 4330, 15046, 4310, 4340, 4260], ["20201116", 4305, 17460, 4340, 4345, 4245], ["20201117", 4305, 9972, 4305, 4400, 4250], ["20201118", 4310, 12897, 4305, 4330, 4280], ["20201119", 4430, 109364, 4330, 4430, 4285], ["20201120", 4415, 54926, 4375, 4415, 4365], ["20201123", 4435, 222452, 4450, 4790, 4385], ["20201124", 4510, 44254, 4415, 4540, 4410], ["20201125", 4455, 41210, 4510, 4575, 4420], ["20201126", 4510, 36298, 4440, 4565, 4435], ["20201127", 4555, 27533, 4520, 4565, 4500], ["20201130", 4510, 10710, 4555, 4560, 4480], ["20201201", 4500, 20340, 4510, 4515, 4450], ["20201202", 4745, 2468637, 4560, 5220, 4560], ["20201203", 4750, 169005, 4730, 4750, 4630], ["20201204", 4560, 179860, 4750, 4750, 4440], ["20201207", 4670, 67184, 4560, 4680, 4510], ["20201208", 4610, 66526, 4670, 4685, 4565], ["20201209", 4655, 75362, 4610, 4655, 4500], ["20201210", 4800, 394831, 4680, 4920, 4600], ["20201211", 4810, 190912, 4800, 4900, 4750], ["20201214", 4820, 108511, 4820, 4885, 4755], ["20201215", 4730, 100564, 4820, 4840, 4650], ["20201216", 4745, 35775, 4740, 4765, 4660], ["20201217", 4750, 42775, 4790, 4820, 4735], ["20201218", 4730, 34700, 4770, 4775, 4690], ["20201221", 4630, 47570, 4720, 4780, 4630], ["20201222", 4520, 70442, 4600, 4630, 4460], ["20201223", 4535, 41245, 4510, 4610, 4495], ["20201224", 4615, 23071, 4550, 4650, 4535], ["20201228", 4500, 34339, 4625, 4630, 4470], ["20201229", 4650, 42895, 4505, 4660, 4505], ["20201230", 4620, 33510, 4655, 4750, 4615], ["20210104", 4820, 108817, 4625, 4840, 4620], ["20210105", 4745, 36990, 4820, 4820, 4705], ["20210106", 4790, 41609, 4745, 4850, 4690], ["20210107", 4700, 48423, 4790, 4795, 4700], ["20210108", 4715, 65223, 4780, 4795, 4690], ["20210111", 4675, 62958, 4715, 4765, 4510], ["20210112", 4630, 34255, 4545, 4650, 4545], ["20210113", 4620, 13280, 4630, 4635, 4585], ["20210114", 4625, 41084, 4620, 4690, 4415], ["20210115", 4635, 27435, 4640, 4655, 4570], ["20210118", 4540, 44992, 4635, 4635, 4500], ["20210119", 4535, 31113, 4550, 4590, 4460], ["20210120", 4585, 67080, 4565, 4620, 4495], ["20210121", 4750, 119112, 4585, 4785, 4560], ["20210122", 4700, 38907, 4800, 4800, 4675], ["20210125", 4770, 41355, 4790, 4790, 4695], ["20210126", 4765, 26536, 4770, 4785, 4725], ["20210127", 4805, 57268, 4765, 4815, 4710], ["20210128", 4790, 49798, 4710, 4800, 4700], ["20210129", 4705, 97411, 4795, 4900, 4610], ["20210201", 4715, 30309, 4700, 4730, 4515], ["20210202", 4860, 133140, 4720, 4880, 4720], ["20210203", 4990, 340626, 4900, 5160, 4870], ["20210204", 4935, 241643, 5050, 5070, 4880], ["20210205", 5130, 190080, 4940, 5150, 4890], ["20210208", 5060, 300042, 5160, 5350, 4980], ["20210209", 4990, 102463, 5060, 5140, 4960], ["20210210", 5050, 63248, 5000, 5070, 4955], ["20210215", 5040, 78783, 5040, 5110, 4980], ["20210216", 5100, 86032, 5040, 5150, 4975], ["20210217", 5340, 214485, 5170, 5340, 5040], ["20210218", 5280, 110020, 5340, 5380, 5210], ["20210219", 5110, 79321, 5260, 5270, 5020], ["20210222", 5070, 47556, 5070, 5140, 5040], ["20210223", 4960, 76941, 5060, 5060, 4925], ["20210224", 4700, 98395, 4950, 4995, 4700], ["20210225", 4860, 45791, 4750, 4940, 4750], ["20210226", 4800, 41985, 4705, 4830, 4700], ["20210302", 4850, 20585, 4870, 4940, 4820], ["20210303", 4880, 12729, 4850, 4910, 4840], ["20210304", 4835, 38850, 4880, 4880, 4730], ["20210305", 4800, 55390, 4835, 4835, 4665], ["20210308", 4735, 29700, 4820, 4855, 4720], ["20210309", 4850, 31685, 4740, 4850, 4655], ["20210310", 5050, 79015, 4855, 5050, 4825], ["20210311", 4925, 68247, 5060, 5070, 4835], ["20210312", 4915, 31682, 4925, 4985, 4885], ["20210315", 4970, 35819, 4915, 4970, 4885], ["20210316", 5090, 109268, 4970, 5150, 4930], ["20210317", 5080, 51982, 5120, 5120, 4980], ["20210318", 5000, 52101, 5070, 5080, 4965], ["20210319", 5070, 39865, 4905, 5090, 4880], ["20210322", 5030, 29430, 5090, 5110, 5010], ["20210323", 4930, 61302, 5070, 5090, 4890], ["20210324", 4985, 24252, 4900, 4990, 4890], ["20210325", 4980, 46235, 4950, 4990, 4890], ["20210326", 5010, 36006, 5000, 5050, 4905], ["20210329", 5040, 70750, 5050, 5050, 4965], ["20210330", 5030, 52695, 5040, 5080, 4985], ["20210331", 5070, 63577, 5030, 5080, 5000], ["20210401", 5210, 596631, 5130, 5400, 5120], ["20210402", 5190, 83669, 5210, 5220, 5090], ["20210405", 5060, 85477, 5180, 5180, 5060], ["20210406", 5350, 303980, 5100, 5350, 5030], ["20210407", 5420, 206080, 5300, 5420, 5230], ["20210408", 5460, 266082, 5550, 5550, 5300], ["20210409", 5560, 176281, 5500, 5600, 5450], ["20210412", 5540, 275279, 5600, 5650, 5480], ["20210413", 5450, 119901, 5550, 5550, 5430], ["20210414", 5480, 90351, 5450, 5540, 5410], ["20210415", 5480, 52835, 5480, 5490, 5360], ["20210416", 5580, 96567, 5500, 5580, 5450], ["20210419", 5460, 92190, 5590, 5600, 5410], ["20210420", 5490, 68927, 5460, 5530, 5400], ["20210421", 5470, 124186, 5490, 5490, 5310], ["20210422", 5530, 187127, 5440, 5590, 5430], ["20210423", 5730, 246859, 5500, 5800, 5470], ["20210426", 5760, 204275, 5830, 5830, 5630], ["20210427", 5740, 146364, 5760, 5770, 5640], ["20210428", 5600, 154984, 5690, 5720, 5470], ["20210429", 5670, 116298, 5600, 5700, 5540], ["20210430", 5560, 78833, 5690, 5690, 5460], ["20210503", 5650, 145458, 5540, 5700, 5420], ["20210504", 5760, 212822, 5650, 5790, 5540], ["20210506", 5700, 131113, 5730, 5820, 5650], ["20210507", 5600, 144806, 5700, 5750, 5530], ["20210510", 5570, 142105, 5580, 5600, 5470], ["20210511", 5630, 77869, 5510, 5630, 5450], ["20210512", 5510, 91510, 5590, 5610, 5430], ["20210513", 5330, 70451, 5420, 5480, 5330], ["20210514", 5500, 45985, 5350, 5500, 5350], ["20210517", 5390, 57440, 5490, 5500, 5340], ["20210518", 5370, 59683, 5390, 5400, 5280], ["20210520", 5350, 61264, 5300, 5380, 5260], ["20210521", 5390, 102451, 5380, 5470, 5310], ["20210524", 5210, 48205, 5350, 5380, 5210], ["20210525", 5210, 55532, 5210, 5320, 5150], ["20210526", 5360, 66040, 5210, 5360, 5100], ["20210527", 5500, 94724, 5360, 5500, 5260], ["20210528", 5620, 165964, 5550, 5680, 5510], ["20210531", 5750, 170335, 5620, 5810, 5620], ["20210601", 5690, 77318, 5750, 5750, 5610], ["20210602", 5600, 96850, 5690, 5750, 5530], ["20210603", 5630, 52374, 5600, 5700, 5570], ["20210604", 6310, 5876182, 5640, 7300, 5630], ["20210607", 6390, 1013738, 6330, 6490, 6210], ["20210608", 6520, 1185991, 6390, 6730, 6250], ["20210609", 6600, 696349, 6550, 6830, 6440], ["20210610", 6760, 1313194, 6550, 7080, 6550], ["20210611", 6730, 291281, 6760, 6840, 6550], ["20210614", 6520, 341084, 6680, 6730, 6180], ["20210615", 6460, 245364, 6490, 6500, 6250], ["20210616", 6610, 209443, 6410, 6650, 6400], ["20210617", 6720, 281581, 6600, 6820, 6460], ["20210618", 6770, 169256, 6720, 6810, 6600], ["20210621", 6430, 205954, 6760, 6760, 6430], ["20210622", 6630, 152452, 6450, 6740, 6400], ["20210623", 6640, 347591, 6640, 6970, 6580], ["20210624", 6580, 113155, 6640, 6700, 6410], ["20210625", 6560, 114810, 6570, 6570, 6360], ["20210628", 6500, 148725, 6560, 6580, 6390], ["20210629", 7010, 4829553, 6560, 7930, 6360], ["20210630", 9110, 6794717, 7160, 9110, 7140], ["20210701", 9470, 8632081, 9760, 9910, 9140], ["20210702", 8550, 3268496, 9340, 9530, 8520], ["20210705", 8420, 1550528, 8570, 8710, 8280], ["20210706", 8450, 2720502, 8410, 8740, 8230], ["20210707", 8420, 4977703, 8730, 9400, 8420], ["20210708", 8190, 534990, 8390, 8440, 8100], ["20210709", 7770, 910409, 7930, 8080, 7310], ["20210712", 7940, 714258, 7700, 8070, 7570], ["20210713", 7670, 456293, 8060, 8080, 7600], ["20210714", 7800, 334061, 7670, 7900, 7590], ["20210715", 7850, 303954, 7810, 7970, 7790], ["20210716", 7910, 285278, 7870, 7930, 7700], ["20210719", 7380, 465315, 7940, 7950, 7310], ["20210720", 7310, 274365, 7130, 7370, 7110], ["20210721", 7170, 178582, 7400, 7400, 7170], ["20210722", 7640, 1025756, 7300, 7990, 7190], ["20210723", 8020, 6203202, 7580, 8790, 7520], ["20210726", 7970, 1140927, 8020, 8260, 7850], ["20210727", 7500, 597195, 7960, 8040, 7500], ["20210728", 7400, 364545, 7400, 7740, 7360], ["20210729", 7420, 192300, 7380, 7500, 7210], ["20210730", 7310, 174879, 7350, 7410, 7260], ["20210802", 7210, 166877, 7270, 7310, 7050], ["20210803", 7060, 162020, 7190, 7230, 7000], ["20210804", 7180, 153596, 7020, 7260, 6890], ["20210805", 7250, 147928, 7150, 7340, 7150], ["20210806", 7330, 177608, 7290, 7370, 7120], ["20210809", 7070, 186154, 7320, 7320, 7070], ["20210810", 6930, 147642, 6990, 7070, 6840], ["20210811", 6930, 141596, 6840, 7130, 6800], ["20210812", 6620, 170339, 6850, 6990, 6600], ["20210813", 6680, 192035, 6700, 6820, 6350], ["20210817", 6170, 298660, 6750, 6750, 6150], ["20210818", 6490, 209687, 6100, 6500, 6080], ["20210819", 6300, 123919, 6480, 6580, 6210], ["20210820", 6150, 1973307, 7300, 7450, 6130], ["20210823", 6250, 230579, 6110, 6350, 5940], ["20210824", 6410, 174847, 6300, 6530, 6260], ["20210825", 6540, 173283, 6500, 6620, 6330], ["20210826", 6580, 104895, 6530, 6650, 6500], ["20210827", 6600, 91490, 6590, 6650, 6500], ["20210830", 6680, 105176, 6620, 6700, 6560], ["20210831", 6670, 82608, 6700, 6710, 6600], ["20210901", 6730, 102671, 6670, 6850, 6640], ["20210902", 6730, 64999, 6730, 6800, 6670], ["20210903", 6850, 155292, 6710, 6900, 6700], ["20210906", 6830, 245715, 7130, 7130, 6790], ["20210907", 6750, 119618, 6810, 6850, 6620], ["20210908", 6750, 73601, 6760, 6900, 6750], ["20210909", 6840, 109868, 6740, 6840, 6600], ["20210910", 7510, 3025864, 6910, 7900, 6720], ["20210913", 7170, 827364, 7450, 7730, 7160], ["20210914", 8000, 6928050, 7170, 8580, 7160], ["20210915", 7920, 1131770, 8060, 8200, 7920], ["20210916", 7710, 1128598, 7990, 8290, 7700], ["20210917", 6510, 1624342, 7290, 7300, 6480], ["20210923", 6200, 414452, 6450, 6480, 6180], ["20210924", 6090, 253325, 6190, 6250, 6070], ["20210927", 6270, 373239, 6090, 6360, 6050], ["20210928", 6260, 201941, 6350, 6350, 6230], ["20210929", 6070, 163783, 6070, 6240, 6020], ["20210930", 6050, 115069, 6050, 6210, 6030], ["20211001", 5800, 176158, 6050, 6090, 5700], ["20211005", 5560, 156345, 5800, 5800, 5510], ["20211006", 5190, 301710, 5530, 5680, 4980], ["20211007", 5470, 143191, 5190, 5530, 5190], ["20211008", 5530, 102301, 5420, 5580, 5330], ["20211012", 5370, 131611, 5560, 5670, 5370], ["20211013", 5440, 109772, 5310, 5550, 5280], ["20211014", 5660, 85995, 5500, 5690, 5450], ["20211015", 5820, 80651, 5750, 5850, 5650], ["20211018", 5810, 112194, 5860, 5980, 5710], ["20211019", 5910, 49772, 5780, 5950, 5780], ["20211020", 6060, 112971, 5950, 6160, 5900], ["20211021", 6000, 65800, 6120, 6140, 5940], ["20211022", 5970, 54035, 6000, 6100, 5900], ["20211025", 6020, 121484, 5990, 6260, 5940], ["20211026", 6020, 100836, 5960, 6180, 5960], ["20211027", 6060, 34870, 6050, 6110, 5990], ["20211028", 5990, 108638, 6070, 6260, 5990], ["20211029", 6030, 51924, 6020, 6160, 5960], ["20211101", 6060, 69394, 6030, 6200, 6000], ["20211102", 6200, 135214, 6070, 6230, 6070], ["20211103", 6130, 72014, 6290, 6290, 6080], ["20211104", 6010, 92294, 6150, 6160, 5980], ["20211105", 6030, 54497, 5950, 6070, 5920], ["20211108", 6180, 130551, 6000, 6270, 5870], ["20211109", 6180, 75333, 6140, 6250, 6090], ["20211110", 5980, 86827, 6120, 6180, 5860], ["20211111", 5690, 94514, 5760, 5990, 5690], ["20211112", 5780, 37400, 5690, 5850, 5670], ["20211115", 5850, 36615, 5780, 5920, 5720], ["20211116", 5760, 41359, 5880, 5950, 5720], ["20211117", 5600, 46563, 5760, 5830, 5600], ["20211118", 5610, 39497, 5600, 5700, 5460], ["20211119", 5610, 44130, 5610, 5660, 5540], ["20211122", 5540, 82008, 5610, 5610, 5390], ["20211123", 5490, 56845, 5410, 5590, 5400], ["20211124", 5540, 44980, 5470, 5590, 5410], ["20211125", 5760, 324765, 5550, 6200, 5550], ["20211126", 5410, 86474, 5780, 5780, 5400], ["20211129", 5240, 104473, 5170, 5490, 5130], ["20211130", 4745, 168752, 5240, 5340, 4745], ["20211201", 4880, 164940, 4555, 4975, 4555], ["20211202", 4990, 44904, 4715, 5020, 4715], ["20211203", 5080, 43665, 5070, 5190, 5020], ["20211206", 5080, 21177, 5030, 5160, 5020], ["20211207", 5280, 74838, 5090, 5350, 5080], ["20211208", 5560, 137463, 5280, 5740, 5210], ["20211209", 5340, 96361, 5490, 5500, 5310], ["20211210", 5410, 43498, 5340, 5500, 5300], ["20211213", 5420, 62497, 5410, 5510, 5370], ["20211214", 5290, 39552, 5370, 5440, 5250], ["20211215", 5200, 35845, 5290, 5320, 5190], ["20211216", 5300, 34169, 5200, 5430, 5190], ["20211217", 5350, 63903, 5300, 5470, 5170], ["20211220", 5270, 68066, 5300, 5440, 5200], ["20211221", 5200, 31820, 5260, 5270, 5100], ["20211222", 5200, 21146, 5190, 5250, 5120], ["20211223", 5330, 62404, 5180, 5390, 5150], ["20211224", 5330, 31684, 5410, 5420, 5280], ["20211227", 5330, 31502, 5330, 5440, 5300], ["20211228", 5310, 25064, 5240, 5370, 5240], ["20211229", 5350, 25424, 5270, 5430, 5270], ["20211230", 5360, 47592, 5350, 5420, 5270], ["20220103", 5410, 44017, 5450, 5500, 5330], ["20220104", 5500, 49732, 5490, 5510, 5420], ["20220105", 5450, 35603, 5480, 5520, 5400], ["20220106", 5300, 50658, 5370, 5460, 5300], ["20220107", 5480, 75536, 5290, 5480, 5150], ["20220110", 5420, 36457, 5480, 5520, 5340], ["20220111", 5120, 100279, 5340, 5420, 5100], ["20220112", 5220, 53428, 5190, 5330, 5180], ["20220113", 5200, 44625, 5220, 5310, 5150], ["20220114", 5110, 57954, 5170, 5230, 5070], ["20220117", 4990, 86150, 5110, 5120, 4925], ["20220118", 4855, 72731, 4990, 5110, 4830], ["20220119", 4790, 64684, 4785, 4900, 4710], ["20220120", 4870, 33753, 4775, 4900, 4710], ["20220121", 5180, 3075872, 4870, 5890, 4820], ["20220124", 5160, 531971, 5220, 5610, 5110], ["20220125", 5100, 337135, 5270, 5360, 4995], ["20220126", 4990, 202985, 5100, 5220, 4920], ["20220127", 4590, 254751, 4990, 5030, 4495], ["20220128", 4810, 102413, 4600, 4810, 4530], ["20220203", 4950, 66154, 4850, 4970, 4840], ["20220204", 4970, 63564, 4935, 4985, 4865], ["20220207", 4875, 59124, 4980, 4980, 4865], ["20220208", 4815, 74151, 4960, 4960, 4795], ["20220209", 5000, 117141, 4845, 5050, 4845], ["20220210", 4925, 73535, 5030, 5030, 4880], ["20220211", 4780, 62579, 4925, 4925, 4780], ["20220214", 4490, 170164, 4650, 4780, 4425], ["20220215", 4435, 72769, 4490, 4565, 4410], ["20220216", 4670, 109950, 4500, 4735, 4500], ["20220217", 4680, 77709, 4690, 4730, 4530], ["20220218", 4720, 63421, 4550, 4775, 4530], ["20220221", 4750, 50865, 4660, 4765, 4590], ["20220222", 4600, 69752, 4690, 4690, 4555], ["20220223", 4680, 56660, 4600, 4740, 4560], ["20220224", 4480, 78068, 4680, 4690, 4475], ["20220225", 4550, 75186, 4590, 4650, 4520], ["20220228", 4600, 56229, 4560, 4650, 4510], ["20220302", 4675, 63259, 4600, 4720, 4575], ["20220303", 4730, 73898, 4730, 4800, 4695], ["20220304", 4765, 36079, 4740, 4780, 4655], ["20220307", 4660, 64735, 4760, 4785, 4595], ["20220308", 4490, 79798, 4515, 4600, 4475], ["20220310", 4500, 66446, 4515, 4610, 4495], ["20220311", 4585, 39158, 4515, 4595, 4505], ["20220314", 4560, 26678, 4630, 4640, 4540], ["20220315", 4540, 34838, 4515, 4575, 4510], ["20220316", 4625, 51155, 4540, 4670, 4540], ["20220317", 4705, 70950, 4675, 4730, 4650], ["20220318", 4735, 38548, 4710, 4755, 4665], ["20220321", 4750, 54520, 4745, 4795, 4725], ["20220322", 4760, 46818, 4750, 4795, 4725], ["20220323", 4785, 62771, 4760, 4825, 4750], ["20220324", 4835, 62711, 4785, 4850, 4755], ["20220325", 4815, 52321, 4875, 4875, 4800], ["20220328", 4820, 59221, 4820, 4895, 4770], ["20220329", 4895, 65829, 4820, 4910, 4820], ["20220330", 4900, 73584, 4910, 4930, 4840], ["20220331", 4935, 83038, 4940, 4990, 4885], ["20220401", 4950, 41337, 4900, 4960, 4875], ["20220404", 4945, 40895, 4950, 4960, 4900], ["20220405", 4905, 29329, 4950, 4965, 4880], ["20220406", 4850, 51902, 4905, 4905, 4820], ["20220407", 4795, 67593, 4850, 4850, 4725], ["20220408", 4760, 51488, 4755, 4830, 4715], ["20220411", 4760, 20626, 4750, 4785, 4715], ["20220412", 4740, 44768, 4735, 4745, 4650], ["20220413", 4865, 129723, 4740, 4900, 4700], ["20220414", 4895, 49619, 4865, 4920, 4815], ["20220415", 4805, 39753, 4890, 4890, 4755], ["20220418", 4765, 34518, 4795, 4795, 4745], ["20220419", 4815, 29360, 4725, 4830, 4725], ["20220420", 4840, 36868, 4845, 4870, 4800], ["20220421", 4820, 32097, 4870, 4870, 4795], ["20220422", 4780, 34255, 4790, 4825, 4745], ["20220425", 4620, 53094, 4670, 4715, 4610], ["20220426", 4650, 32536, 4625, 4660, 4605], ["20220427", 4525, 64459, 4515, 4620, 4505], ["20220428", 4515, 39625, 4540, 4550, 4470], ["20220429", 4550, 30925, 4515, 4565, 4515], ["20220502", 4560, 32009, 4545, 4585, 4490], ["20220503", 4640, 61716, 4525, 4690, 4515], ["20220504", 4605, 31675, 4635, 4670, 4575], ["20220506", 4580, 32065, 4530, 4630, 4495], ["20220509", 4475, 52086, 4530, 4565, 4465], ["20220510", 4440, 62223, 4465, 4465, 4260], ["20220511", 4455, 30722, 4395, 4485, 4370], ["20220512", 4410, 49488, 4440, 4555, 4320], ["20220513", 4420, 37498, 4390, 4445, 4370], ["20220516", 4470, 18889, 4425, 4495, 4425], ["20220517", 4470, 22232, 4435, 4530, 4425], ["20220518", 4445, 25921, 4470, 4515, 4420], ["20220519", 4420, 30541, 4375, 4440, 4255], ["20220520", 4470, 50712, 4400, 4515, 4360], ["20220523", 4450, 30084, 4515, 4515, 4415], ["20220524", 4370, 42966, 4435, 4485, 4370], ["20220525", 4420, 27579, 4370, 4420, 4320], ["20220526", 4360, 35524, 4385, 4455, 4345], ["20220527", 4395, 30431, 4395, 4420, 4315], ["20220530", 4500, 46435, 4390, 4525, 4375], ["20220531", 4530, 55944, 4520, 4570, 4475], ["20220602", 4535, 15306, 4560, 4560, 4490], ["20220603", 4540, 17919, 4570, 4570, 4505], ["20220607", 4530, 25728, 4550, 4550, 4450], ["20220608", 4465, 30262, 4515, 4520, 4455], ["20220609", 4410, 31909, 4440, 4485, 4380], ["20220610", 4335, 37650, 4350, 4450, 4325], ["20220613", 4140, 52528, 4290, 4290, 4135], ["20220614", 3995, 54756, 3955, 4115, 3950], ["20220615", 3800, 78617, 3975, 3995, 3700], ["20220616", 3825, 52551, 3840, 4000, 3790], ["20220617", 3770, 40765, 3670, 3815, 3650], ["20220620", 3545, 112946, 3750, 3810, 3450], ["20220621", 3645, 60216, 3560, 3705, 3545], ["20220622", 3490, 67922, 3630, 3690, 3435], ["20220623", 3215, 81065, 3475, 3515, 3215], ["20220624", 3430, 74250, 3165, 3470, 3165], ["20220627", 3595, 42202, 3470, 3650, 3410], ["20220628", 3700, 26570, 3595, 3715, 3545], ["20220629", 3780, 27768, 3580, 3800, 3565], ["20220630", 3720, 34983, 3720, 3780, 3665], ["20220701", 3700, 41094, 3705, 3820, 3645], ["20220704", 3790, 58306, 3710, 3820, 3530], ["20220705", 3930, 50920, 3795, 3960, 3770], ["20220706", 4165, 1241533, 3930, 4585, 3865], ["20220707", 4005, 115623, 4120, 4125, 3970], ["20220708", 3930, 50483, 4000, 4025, 3930], ["20220711", 3930, 62471, 3960, 4050, 3900], ["20220712", 4000, 40680, 3860, 4045, 3855], ["20220713", 4125, 1586670, 3960, 4685, 3945], ["20220714", 4285, 247504, 4130, 4440, 4125], ["20220715", 4255, 82663, 4300, 4390, 4190], ["20220718", 4350, 61264, 4260, 4395, 4240], ["20220719", 4405, 74648, 4385, 4480, 4310], ["20220720", 4465, 63682, 4445, 4530, 4425], ["20220721", 4435, 30411, 4475, 4500, 4420], ["20220722", 4285, 36191, 4395, 4440, 4285], ["20220725", 4215, 9874, 4295, 4295, 4200], ["20220726", 4175, 19725, 4220, 4220, 4110], ["20220727", 4150, 29095, 4175, 4195, 4075], ["20220728", 4205, 17736, 4220, 4265, 4160], ["20220729", 4210, 15585, 4250, 4250, 4165], ["20220801", 4240, 5078, 4215, 4245, 4155], ["20220802", 4160, 7937, 4175, 4205, 4125], ["20220803", 4145, 9891, 4200, 4200, 4130], ["20220804", 4150, 8922, 4150, 4190, 4130], ["20220805", 4210, 9888, 4145, 4215, 4145], ["20220808", 4195, 9316, 4165, 4240, 4165], ["20220809", 4190, 7620, 4155, 4195, 4155], ["20220810", 4195, 10968, 4190, 4195, 4120], ["20220811", 4175, 16908, 4200, 4205, 4150], ["20220812", 4120, 29740, 4210, 4210, 4100], ["20220816", 4100, 12721, 4085, 4130, 4085], ["20220817", 4090, 15890, 4080, 4130, 4070], ["20220818", 4060, 15306, 4030, 4070, 4015], ["20220819", 4060, 10095, 4040, 4085, 4010], ["20220822", 3880, 28967, 4010, 4055, 3845], ["20220823", 3880, 17062, 3795, 3895, 3715], ["20220824", 3850, 34706, 3785, 3895, 3785], ["20220825", 3830, 14362, 3890, 3910, 3795], ["20220826", 3835, 14078, 3850, 3870, 3815], ["20220829", 3720, 14262, 3775, 3820, 3695], ["20220830", 3795, 11596, 3700, 3800, 3700], ["20220831", 3730, 24970, 3740, 3790, 3720], ["20220901", 3645, 18282, 3670, 3720, 3640], ["20220902", 3720, 6789, 3660, 3720, 3625], ["20220905", 3650, 10877, 3685, 3825, 3650], ["20220906", 3665, 8912, 3690, 3690, 3625], ["20220907", 3650, 9089, 3620, 3700, 3615], ["20220908", 3700, 7180, 3620, 3790, 3620], ["20220913", 3705, 25941, 3765, 3780, 3700], ["20220914", 3610, 17597, 3650, 3650, 3535], ["20220915", 3590, 7635, 3625, 3650, 3555], ["20220916", 3550, 18526, 3590, 3590, 3525], ["20220919", 3410, 25927, 3555, 3555, 3405], ["20220920", 3430, 15503, 3375, 3445, 3350], ["20220921", 3430, 9358, 3385, 3435, 3365], ["20220922", 3430, 13613, 3425, 3465, 3350], ["20220923", 3400, 16237, 3425, 3460, 3365], ["20220926", 3225, 82227, 3350, 3355, 3215], ["20220927", 3230, 41710, 3230, 3260, 3175], ["20220928", 3155, 39897, 3170, 3250, 3110], ["20220929", 3190, 23301, 3155, 3270, 3155], ["20220930", 3200, 15389, 3080, 3225, 3070], ["20221004", 3220, 31752, 3205, 3280, 3195], ["20221005", 3200, 19225, 3290, 3290, 3115], ["20221006", 3235, 30911, 3235, 3245, 3190], ["20221007", 3205, 7101, 3235, 3255, 3205], ["20221011", 3005, 37383, 3215, 3215, 3005], ["20221012", 3030, 12445, 3000, 3065, 2950], ["20221013", 2920, 29764, 3000, 3025, 2915], ["20221014", 3020, 10839, 2960, 3045, 2960], ["20221017", 3080, 10603, 3020, 3125, 2955], ["20221018", 3060, 10888, 3125, 3150, 3060], ["20221019", 3090, 10327, 3085, 3130, 3045], ["20221020", 3100, 7965, 3100, 3155, 2995], ["20221021", 3015, 9379, 3050, 3140, 2990], ["20221024", 3030, 11830, 3050, 3100, 3030], ["20221025", 3075, 11711, 2990, 3100, 2990], ["20221026", 3090, 7363, 3100, 3100, 3015], ["20221027", 3110, 13337, 3070, 3110, 3070], ["20221028", 3115, 31287, 3115, 3125, 3035], ["20221031", 3250, 257967, 3455, 3670, 3230], ["20221101", 3350, 45796, 3235, 3395, 3200], ["20221102", 3320, 34776, 3315, 3345, 3250], ["20221103", 3290, 17998, 3250, 3295, 3210], ["20221104", 3390, 33697, 3265, 3400, 3265], ["20221107", 3390, 14809, 3410, 3410, 3355], ["20221108", 3400, 22995, 3370, 3405, 3345], ["20221109", 3485, 420959, 3430, 3770, 3395], ["20221110", 3455, 21328, 3485, 3490, 3400], ["20221111", 3485, 24862, 3475, 3540, 3470], ["20221114", 3460, 23743, 3485, 3525, 3450], ["20221115", 3535, 41156, 3465, 3560, 3465], ["20221116", 3525, 14971, 3570, 3570, 3505], ["20221117", 3530, 7585, 3525, 3535, 3500], ["20221118", 3520, 11908, 3530, 3580, 3510], ["20221121", 3485, 17731, 3520, 3520, 3440], ["20221122", 3495, 27555, 3485, 3545, 3465], ["20221123", 3500, 18501, 3500, 3545, 3485], ["20221124", 3500, 22216, 3515, 3530, 3440], ["20221125", 3520, 20443, 3500, 3550, 3475], ["20221128", 3520, 11952, 3520, 3545, 3465], ["20221129", 3450, 23433, 3470, 3510, 3400], ["20221130", 3520, 48704, 3450, 3540, 3450], ["20221201", 3540, 20134, 3565, 3565, 3500], ["20221202", 3535, 4580, 3510, 3550, 3495], ["20221205", 3490, 11382, 3500, 3530, 3455], ["20221206", 3470, 9176, 3485, 3525, 3465], ["20221207", 3485, 29490, 3460, 3525, 3455], ["20221208", 3550, 35975, 3480, 3565, 3480], ["20221209", 3600, 17337, 3560, 3605, 3515], ["20221212", 3550, 14787, 3610, 3610, 3525], ["20221213", 3570, 18315, 3540, 3585, 3505], ["20221214", 3665, 53124, 3575, 3670, 3570], ["20221215", 3650, 12531, 3685, 3695, 3635], ["20221216", 3635, 6393, 3640, 3655, 3575], ["20221219", 3640, 11623, 3615, 3650, 3590], ["20221220", 3575, 6554, 3600, 3640, 3560], ["20221221", 3570, 14864, 3595, 3630, 3560], ["20221222", 3700, 63014, 3600, 3700, 3595], ["20221223", 3655, 78914, 3695, 3800, 3620], ["20221226", 3630, 12265, 3645, 3680, 3620], ["20221227", 3615, 22234, 3605, 3640, 3580], ["20221228", 3580, 11810, 3610, 3610, 3550], ["20221229", 3530, 12438, 3565, 3565, 3485], ["20230102", 3480, 40978, 3530, 3595, 3480], ["20230103", 3420, 23408, 3415, 3480, 3365], ["20230104", 3520, 35368, 3375, 3540, 3335], ["20230105", 3585, 11542, 3555, 3630, 3520], ["20230106", 3675, 40601, 3585, 3680, 3530], ["20230109", 3680, 13107, 3685, 3745, 3650], ["20230110", 3715, 11450, 3640, 3715, 3640], ["20230111", 3750, 12918, 3715, 3750, 3650], ["20230112", 3850, 33881, 3800, 3870, 3770], ["20230113", 3815, 15004, 3850, 3860, 3785], ["20230116", 3815, 4893, 3800, 3850, 3790], ["20230117", 3790, 3496, 3795, 3820, 3730], ["20230118", 3870, 1513885, 3780, 4435, 3770], ["20230119", 3900, 69858, 3865, 3905, 3820], ["20230120", 3885, 30921, 3905, 3955, 3850], ["20230125", 3925, 36093, 3850, 3950, 3850], ["20230126", 3930, 57837, 3905, 4025, 3905], ["20230127", 3905, 36963, 3930, 3970, 3895], ["20230130", 4155, 309391, 3925, 4300, 3870], ["20230131", 4160, 378370, 4010, 4300, 3985], ["20230201", 4150, 77751, 4170, 4225, 4065], ["20230202", 4120, 81751, 4215, 4215, 4070], ["20230203", 4170, 89501, 4150, 4200, 4100], ["20230206", 4080, 59450, 4200, 4200, 4035], ["20230207", 4210, 94153, 4085, 4230, 4080], ["20230208", 4260, 130987, 4255, 4300, 4200], ["20230209", 5200, 10939637, 4270, 5460, 4250], ["20230210", 5040, 2172552, 5140, 5560, 4880], ["20230213", 4810, 538534, 4985, 5000, 4750], ["20230214", 4810, 1649890, 4825, 5270, 4715], ["20230215", 4685, 349350, 4845, 4880, 4615], ["20230216", 4700, 135716, 4635, 4725, 4625], ["20230217", 4545, 115236, 4600, 4695, 4515], ["20230220", 4600, 69734, 4550, 4685, 4460], ["20230221", 4680, 110212, 4600, 4755, 4595], ["20230222", 4700, 92864, 4645, 4775, 4530], ["20230223", 4815, 171014, 4805, 4815, 4580], ["20230224", 4770, 497962, 4820, 5050, 4605], ["20230227", 4755, 192821, 4745, 4885, 4720], ["20230228", 4700, 142335, 4760, 4825, 4680], ["20230302", 4745, 92347, 4735, 4800, 4650], ["20230303", 4800, 107246, 4745, 4865, 4710], ["20230306", 4820, 69810, 4800, 4835, 4755], ["20230307", 4760, 80872, 4830, 4830, 4735], ["20230308", 4565, 70651, 4735, 4760, 4555], ["20230309", 4765, 116740, 4565, 4765, 4495], ["20230310", 4630, 95694, 4715, 4730, 4585], ["20230313", 4500, 69643, 4610, 4610, 4315], ["20230314", 4250, 66639, 4470, 4470, 4240], ["20230315", 4440, 97335, 4275, 4500, 4275], ["20230316", 4315, 43594, 4390, 4435, 4275], ["20230317", 4500, 107425, 4365, 4590, 4365], ["20230320", 4470, 26437, 4520, 4560, 4470], ["20230321", 4590, 44253, 4480, 4600, 4480], ["20230322", 4635, 53044, 4600, 4660, 4585], ["20230323", 4495, 51356, 4600, 4630, 4435], ["20230324", 4625, 102984, 4520, 4670, 4400], ["20230327", 4495, 31655, 4615, 4645, 4430], ["20230328", 4590, 54610, 4500, 4660, 4495], ["20230329", 4685, 117043, 4670, 4785, 4600], ["20230330", 4765, 119716, 4725, 4795, 4720], ["20230331", 4635, 89829, 4765, 4765, 4525], ["20230403", 4590, 33454, 4660, 4685, 4570], ["20230404", 4710, 85609, 4540, 4760, 4540], ["20230405", 4720, 79409, 4720, 4770, 4680], ["20230406", 4595, 43274, 4700, 4720, 4535], ["20230407", 4595, 25446, 4550, 4595, 4495], ["20230410", 4605, 77177, 4610, 4635, 4550], ["20230411", 4495, 35562, 4560, 4650, 4470], ["20230412", 4560, 26715, 4495, 4580, 4430], ["20230413", 4520, 29830, 4535, 4580, 4460], ["20230414", 4555, 9676, 4500, 4615, 4500], ["20230417", 4530, 34504, 4545, 4590, 4440], ["20230418", 4550, 20105, 4550, 4555, 4480], ["20230419", 4725, 57058, 4550, 4785, 4545], ["20230420", 4700, 74137, 4675, 4795, 4640], ["20230421", 4585, 45341, 4700, 4715, 4545], ["20230424", 4340, 42347, 4540, 4580, 4330], ["20230425", 4330, 25280, 4340, 4385, 4240], ["20230426", 4225, 23007, 4320, 4320, 4210], ["20230427", 4210, 17810, 4165, 4215, 4100], ["20230428", 4165, 20714, 4160, 4230, 4110], ["20230502", 4200, 16417, 4165, 4250, 4110], ["20230503", 4160, 18379, 4190, 4190, 4095], ["20230504", 4070, 16462, 4150, 4150, 3900], ["20230508", 4010, 7263, 4030, 4095, 4000], ["20230509", 3930, 88608, 4080, 4370, 3900], ["20230510", 4010, 15524, 3930, 4050, 3930], ["20230511", 3950, 12040, 3935, 4020, 3930], ["20230512", 3950, 18168, 3870, 4030, 3870], ["20230515", 3955, 22237, 4000, 4080, 3800], ["20230516", 3850, 9668, 3850, 3905, 3815], ["20230517", 3885, 18654, 3755, 3980, 3755], ["20230518", 4000, 11139, 3905, 4005, 3900], ["20230519", 4000, 11678, 4000, 4080, 3935], ["20230522", 3955, 14577, 4005, 4005, 3930], ["20230523", 3915, 32068, 3955, 3995, 3865], ["20230524", 3880, 9268, 3915, 3915, 3860], ["20230525", 3845, 5630, 3820, 3915, 3820], ["20230526", 3830, 7294, 3815, 3875, 3805], ["20230530", 3875, 20726, 3810, 3895, 3765], ["20230531", 3890, 15657, 3880, 3890, 3850], ["20230601", 3935, 8827, 3890, 3985, 3890], ["20230602", 3915, 11348, 3935, 4000, 3915], ["20230605", 3925, 11213, 4000, 4000, 3860], ["20230607", 3900, 12705, 3985, 3990, 3900], ["20230608", 3935, 8389, 3825, 4010, 3825], ["20230609", 3970, 8444, 3900, 3975, 3900], ["20230612", 3980, 6287, 3950, 3980, 3935], ["20230613", 4100, 24540, 3960, 4100, 3960], ["20230614", 3965, 16815, 4100, 4100, 3960], ["20230615", 3950, 14174, 3930, 3980, 3880], ["20230616", 3885, 6887, 3940, 3940, 3885], ["20230619", 3860, 27527, 3905, 3905, 3755], ["20230620", 3885, 13948, 3795, 3995, 3790], ["20230621", 3895, 8514, 3850, 3920, 3850], ["20230622", 3905, 4302, 3880, 3930, 3855], ["20230623", 3895, 9598, 3905, 3995, 3830], ["20230626", 3825, 9217, 3895, 3895, 3825], ["20230627", 3800, 4474, 3825, 3870, 3800], ["20230628", 3710, 13624, 3785, 3850, 3710], ["20230629", 3665, 16393, 3750, 3750, 3620], ["20230630", 3590, 14014, 3650, 3665, 3550], ["20230703", 3650, 15038, 3675, 3685, 3600], ["20230704", 3595, 10046, 3610, 3650, 3545], ["20230705", 3600, 13106, 3595, 3620, 3520], ["20230706", 3545, 7906, 3600, 3600, 3500], ["20230707", 3485, 9303, 3545, 3545, 3405], ["20230710", 3600, 85220, 3485, 3790, 3455], ["20230711", 3610, 12678, 3585, 3650, 3545], ["20230712", 3535, 14096, 3610, 3610, 3520], ["20230713", 3535, 9586, 3535, 3570, 3520], ["20230714", 3565, 21256, 3535, 3565, 3450], ["20230717", 3560, 5350, 3565, 3565, 3500], ["20230718", 3550, 8860, 3540, 3565, 3495], ["20230719", 3540, 11168, 3550, 3550, 3445], ["20230720", 3510, 17207, 3540, 3540, 3455], ["20230721", 3445, 15515, 3480, 3505, 3440], ["20230724", 3315, 24750, 3380, 3390, 3315], ["20230725", 3100, 32319, 3315, 3315, 3100], ["20230726", 2860, 81349, 3115, 3115, 2825], ["20230727", 3030, 21775, 2825, 3030, 2825], ["20230728", 3180, 13513, 3030, 3330, 2995], ["20230731", 3170, 7969, 3215, 3305, 3150], ["20230801", 3290, 10572, 3175, 3290, 3175], ["20230802", 3295, 13810, 3270, 3340, 3235], ["20230803", 3275, 7408, 3290, 3290, 3220], ["20230804", 3280, 6200, 3275, 3285, 3195], ["20230807", 3510, 25590, 3345, 3510, 3330], ["20230808", 3430, 21049, 3450, 3510, 3350], ["20230809", 3500, 14176, 3400, 3570, 3385], ["20230810", 3620, 41056, 3600, 3640, 3535], ["20230811", 3560, 6923, 3620, 3650, 3530], ["20230814", 3400, 35183, 3560, 3560, 3350], ["20230816", 3310, 29621, 3250, 3365, 3225], ["20230817", 3330, 9740, 3215, 3330, 3200], ["20230818", 3310, 5295, 3290, 3330, 3265], ["20230821", 3275, 11142, 3330, 3375, 3275], ["20230822", 3270, 20443, 3340, 3350, 3235], ["20230823", 3270, 11725, 3275, 3300, 3225], ["20230824", 3310, 8141, 3270, 3320, 3270], ["20230825", 3305, 3453, 3345, 3345, 3280], ["20230828", 3410, 10887, 3330, 3485, 3330], ["20230829", 3400, 16671, 3440, 3440, 3355], ["20230830", 3455, 12496, 3400, 3480, 3390], ["20230831", 3415, 5591, 3420, 3480, 3395], ["20230901", 3335, 15401, 3415, 3430, 3310], ["20230904", 3370, 4079, 3335, 3370, 3310], ["20230905", 3420, 11194, 3310, 3420, 3265], ["20230906", 3485, 41037, 3430, 3525, 3430], ["20230907", 3440, 10330, 3480, 3500, 3380], ["20230908", 3430, 31086, 3415, 3700, 3385], ["20230911", 3365, 23869, 3410, 3475, 3365], ["20230912", 3390, 8176, 3370, 3395, 3330], ["20230913", 3315, 7840, 3370, 3370, 3300], ["20230914", 3335, 26812, 3335, 3400, 3320], ["20230915", 3395, 21137, 3345, 3420, 3345], ["20230918", 3395, 6127, 3500, 3500, 3350], ["20230919", 3335, 4322, 3335, 3385, 3335], ["20230920", 3345, 8599, 3310, 3345, 3290], ["20230921", 3360, 8721, 3300, 3375, 3300], ["20230922", 3300, 2851, 3260, 3365, 3260], ["20230925", 3315, 15113, 3300, 3360, 3300], ["20230926", 3360, 13953, 3305, 3410, 3305], ["20230927", 3365, 8276, 3360, 3395, 3285], ["20231004", 3310, 6694, 3340, 3345, 3225], ["20231005", 3310, 10877, 3235, 3375, 3205], ["20231006", 3310, 1761, 3295, 3350, 3270], ["20231010", 3260, 7111, 3310, 3315, 3225], ["20231011", 3275, 1411, 3215, 3280, 3215], ["20231012", 3290, 3824, 3280, 3300, 3215], ["20231013", 3200, 5479, 3300, 3300, 3190], ["20231016", 3165, 3852, 3200, 3200, 3150], ["20231017", 3300, 15077, 3155, 3380, 3155], ["20231018", 3275, 7540, 3300, 3300, 3190], ["20231019", 3160, 4076, 3250, 3250, 3150], ["20231020", 3085, 13490, 3120, 3120, 2995], ["20231023", 3090, 3880, 3070, 3090, 3030], ["20231024", 3145, 13622, 3090, 3195, 3090], ["20231025", 3155, 8730, 3150, 3195, 3110], ["20231026", 3100, 11105, 3050, 3150, 3020], ["20231027", 3105, 5127, 3090, 3135, 3060], ["20231030", 3115, 4745, 3105, 3120, 3090], ["20231031", 3090, 6249, 3120, 3150, 3030], ["20231101", 3200, 12022, 3120, 3220, 3115], ["20231102", 3225, 2965, 3170, 3225, 3140], ["20231103", 3230, 5498, 3225, 3230, 3165], ["20231106", 3210, 10351, 3230, 3235, 3100], ["20231107", 3190, 14270, 3245, 3305, 3185], ["20231108", 3195, 11993, 3195, 3250, 3140], ["20231109", 3185, 28687, 3195, 3300, 3165], ["20231110", 3130, 11021, 3185, 3195, 3120], ["20231113", 3145, 2870, 3105, 3155, 3105], ["20231114", 3100, 6596, 3105, 3125, 3080], ["20231115", 3105, 6301, 3110, 3150, 3100], ["20231116", 3155, 3032, 3100, 3175, 3100], ["20231117", 3130, 10186, 3155, 3155, 3100], ["20231120", 3180, 5630, 3130, 3200, 3130], ["20231121", 3180, 2552, 3180, 3200, 3160], ["20231122", 3180, 6554, 3185, 3185, 3150], ["20231123", 3190, 6252, 3160, 3205, 3150], ["20231124", 3180, 5741, 3200, 3220, 3150], ["20231127", 3185, 6026, 3175, 3200, 3135], ["20231128", 3150, 2916, 3150, 3180, 3150], ["20231129", 3220, 17716, 3190, 3240, 3165], ["20231130", 3250, 3028, 3200, 3290, 3195], ["20231201", 3245, 2459, 3250, 3250, 3180], ["20231204", 3260, 6009, 3200, 3260, 3170], ["20231205", 3355, 36948, 3255, 3365, 3225], ["20231206", 3315, 4007, 3355, 3410, 3300], ["20231207", 3330, 4039, 3310, 3345, 3275], ["20231208", 3350, 5405, 3320, 3385, 3240], ["20231211", 3435, 3453, 3355, 3435, 3345], ["20231212", 3405, 6922, 3465, 3480, 3350], ["20231213", 3410, 694, 3400, 3435, 3355], ["20231214", 3350, 16035, 3350, 3400, 3340], ["20231215", 3270, 8096, 3350, 3425, 3250], ["20231218", 3215, 8659, 3280, 3300, 3205], ["20231219", 3220, 2863, 3185, 3220, 3165], ["20231220", 3205, 2114, 3205, 3245, 3200], ["20231221", 3215, 3153, 3205, 3255, 3195], ["20231222", 3225, 13067, 3215, 3245, 3170], ["20231226", 3225, 6014, 3200, 3230, 3190], ["20231227", 3220, 3730, 3200, 3225, 3140], ["20231228", 3240, 6801, 3220, 3300, 3155], ["20240102", 3250, 5018, 3260, 3260, 3200], ["20240103", 3230, 3202, 3250, 3250, 3200], ["20240104", 3220, 4827, 3230, 3250, 3185], ["20240105", 3245, 11307, 3225, 3250, 3225], ["20240108", 3270, 3992, 3275, 3285, 3235], ["20240109", 3340, 10899, 3270, 3340, 3270], ["20240110", 3360, 22357, 3330, 3410, 3285], ["20240111", 3365, 6506, 3360, 3450, 3330], ["20240112", 3305, 3170, 3365, 3365, 3295], ["20240115", 3280, 2934, 3320, 3330, 3265], ["20240116", 3200, 5670, 3285, 3300, 3200], ["20240117", 3185, 6012, 3200, 3300, 3155], ["20240118", 3245, 1484, 3155, 3295, 3155], ["20240119", 3260, 12096, 3245, 3300, 3105], ["20240122", 3280, 8833, 3230, 3300, 3220], ["20240123", 3350, 9423, 3340, 3385, 3240], ["20240124", 3250, 10233, 3350, 3350, 3250], ["20240125", 3255, 6310, 3250, 3295, 3215], ["20240126", 3290, 5952, 3225, 3300, 3220], ["20240129", 3295, 6321, 3330, 3330, 3265], ["20240130", 3305, 3940, 3300, 3320, 3275], ["20240131", 3295, 4089, 3305, 3330, 3265], ["20240201", 3395, 58118, 3325, 3470, 3305], ["20240202", 3430, 8901, 3395, 3430, 3350], ["20240205", 3285, 24367, 3415, 3415, 3285], ["20240206", 3295, 8785, 3310, 3320, 3255], ["20240207", 3350, 8572, 3290, 3375, 3280], ["20240208", 3385, 18776, 3335, 3430, 3325], ["20240213", 3355, 3821, 3385, 3415, 3340], ["20240214", 3370, 5386, 3355, 3375, 3350], ["20240215", 3355, 3482, 3365, 3400, 3340], ["20240216", 3345, 1781, 3365, 3365, 3320], ["20240219", 3335, 20171, 3355, 3400, 3315], ["20240220", 3305, 10027, 3350, 3350, 3275], ["20240221", 3255, 11355, 3300, 3315, 3255], ["20240222", 3260, 17574, 3300, 3300, 3260], ["20240223", 3255, 2398, 3260, 3295, 3250], ["20240226", 3250, 3891, 3255, 3300, 3205], ["20240227", 3220, 2323, 3210, 3305, 3210], ["20240228", 3245, 6930, 3210, 3260, 3205], ["20240229", 3275, 20698, 3265, 3350, 3265], ["20240304", 3240, 9002, 3275, 3290, 3185], ["20240305", 3175, 9499, 3215, 3230, 3160], ["20240306", 3185, 2147, 3150, 3195, 3150], ["20240307", 3210, 2997, 3180, 3210, 3140], ["20240308", 3240, 17956, 3230, 3280, 3215], ["20240311", 3175, 4832, 3250, 3255, 3160], ["20240312", 3325, 45562, 3180, 3350, 3180], ["20240313", 3190, 20608, 3290, 3295, 3100], ["20240314", 3175, 7942, 3190, 3190, 3135], ["20240315", 3165, 3381, 3150, 3175, 3140], ["20240318", 3160, 16340, 3175, 3300, 3160], ["20240319", 3230, 9721, 3210, 3245, 3170], ["20240320", 3275, 14489, 3230, 3285, 3185], ["20240321", 3215, 7455, 3270, 3270, 3200], ["20240322", 3325, 15126, 3225, 3350, 3225], ["20240325", 3270, 6530, 3325, 3325, 3240], ["20240326", 3315, 22804, 3280, 3360, 3280], ["20240327", 3410, 44521, 3320, 3445, 3320], ["20240328", 3450, 22241, 3460, 3465, 3370], ["20240329", 3455, 10270, 3450, 3475, 3445], ["20240401", 3535, 30770, 3415, 3575, 3415], ["20240402", 3510, 11328, 3525, 3580, 3475], ["20240403", 3535, 16549, 3500, 3565, 3405], ["20240404", 3465, 41003, 3525, 3580, 3320], ["20240405", 3505, 20378, 3440, 3510, 3405], ["20240408", 3300, 27007, 3505, 3520, 3300], ["20240409", 3200, 45220, 3375, 3490, 3200], ["20240411", 3255, 19253, 3235, 3340, 3230], ["20240412", 3270, 5820, 3260, 3325, 3245], ["20240415", 3170, 44302, 3305, 3345, 3170], ["20240416", 3010, 62462, 3200, 3245, 3000], ["20240417", 3220, 32605, 3055, 3300, 3055], ["20240418", 3280, 10724, 3220, 3355, 3175], ["20240419", 3335, 45432, 3280, 3410, 3250], ["20240422", 3395, 15491, 3325, 3445, 3325], ["20240423", 3470, 18912, 3440, 3500, 3410], ["20240424", 3600, 82892, 3505, 3615, 3500], ["20240425", 3520, 11174, 3590, 3620, 3515], ["20240426", 3555, 10966, 3515, 3600, 3460], ["20240429", 3610, 13934, 3555, 3610, 3520], ["20240430", 3630, 12867, 3610, 3645, 3550], ["20240502", 3520, 11703, 3560, 3600, 3500], ["20240503", 3535, 13961, 3525, 3545, 3415], ["20240507", 3535, 8877, 3535, 3555, 3460], ["20240508", 3435, 7792, 3520, 3520, 3435], ["20240509", 3495, 11910, 3480, 3520, 3480], ["20240510", 3565, 14717, 3505, 3615, 3505], ["20240513", 3600, 14006, 3600, 3600, 3515], ["20240514", 3570, 9035, 3600, 3635, 3570], ["20240516", 3590, 20635, 3560, 3700, 3560], ["20240517", 3650, 15776, 3600, 3685, 3585], ["20240520", 3570, 5309, 3590, 3630, 3480], ["20240521", 3485, 1923, 3555, 3555, 3475], ["20240522", 3485, 2512, 3500, 3555, 3425], ["20240523", 3410, 6560, 3520, 3520, 3410], ["20240524", 3525, 15379, 3415, 3595, 3415], ["20240527", 3530, 17809, 3610, 3670, 3480], ["20240528", 3525, 12370, 3535, 3600, 3525], ["20240529", 3570, 9044, 3525, 3595, 3500], ["20240530", 3570, 16354, 3555, 3585, 3495], ["20240531", 3580, 49040, 3575, 3655, 3495], ["20240603", 3580, 17344, 3570, 3635, 3535], ["20240604", 3590, 22125, 3625, 3630, 3560], ["20240605", 3680, 28596, 3610, 3690, 3595], ["20240607", 3510, 41490, 3675, 3750, 3510], ["20240610", 3785, 68017, 3610, 3815, 3535], ["20240611", 3655, 17376, 3775, 3800, 3655], ["20240612", 3565, 7500, 3655, 3710, 3565], ["20240613", 3550, 8820, 3590, 3590, 3525], ["20240614", 3535, 5801, 3550, 3635, 3505], ["20240617", 3515, 5712, 3530, 3585, 3515], ["20240618", 3545, 4287, 3510, 3560, 3470], ["20240619", 3585, 15952, 3575, 3645, 3575], ["20240620", 3630, 17689, 3640, 3640, 3585], ["20240621", 3645, 11198, 3655, 3655, 3615], ["20240624", 3630, 16909, 3610, 3675, 3610], ["20240625", 3670, 18004, 3615, 3690, 3615], ["20240626", 3700, 10276, 3670, 3705, 3640], ["20240627", 3600, 2377, 3670, 3700, 3600], ["20240628", 3460, 12731, 3600, 3640, 3460], ["20240701", 3585, 18517, 3485, 3635, 3475], ["20240702", 3595, 1913, 3600, 3610, 3560], ["20240703", 3510, 2923, 3640, 3640, 3510], ["20240704", 3410, 12972, 3480, 3585, 3405], ["20240705", 3535, 16692, 3530, 3535, 3425], ["20240708", 3625, 16667, 3535, 3645, 3500], ["20240709", 3625, 16213, 3630, 3695, 3590], ["20240710", 3655, 25836, 3650, 3660, 3605], ["20240711", 3625, 17470, 3680, 3680, 3625], ["20240712", 3580, 14869, 3620, 3650, 3580], ["20240715", 3625, 28785, 3610, 3700, 3605], ["20240716", 3700, 24251, 3625, 3710, 3625], ["20240717", 3770, 27088, 3720, 3780, 3720], ["20240718", 3755, 15862, 3770, 3790, 3740], ["20240719", 3770, 21334, 3755, 3800, 3750], ["20240722", 3795, 23104, 3770, 3805, 3740], ["20240723", 3760, 2431, 3725, 3800, 3725], ["20240724", 3750, 17665, 3810, 3810, 3710], ["20240725", 3725, 27042, 3720, 3775, 3700], ["20240726", 3765, 18685, 3705, 3805, 3705], ["20240729", 3760, 22275, 3750, 3840, 3750], ["20240730", 3830, 16513, 3765, 3835, 3765], ["20240731", 3865, 19877, 3810, 3865, 3800], ["20240801", 3915, 23340, 3890, 3920, 3800], ["20240802", 4015, 68050, 3910, 4020, 3865], ["20240805", 3260, 74228, 3975, 3995, 3260], ["20240806", 3460, 36156, 3260, 3740, 3260], ["20240807", 3730, 26599, 3485, 3830, 3485], ["20240808", 3595, 14189, 3750, 3755, 3360], ["20240809", 3505, 18872, 3570, 3595, 3495], ["20240812", 3520, 3229, 3505, 3605, 3485], ["20240813", 3310, 11174, 3545, 3575, 3310], ["20240814", 3265, 18665, 3400, 3415, 3265], ["20240816", 3230, 9490, 3360, 3360, 3120], ["20240819", 3230, 7482, 3230, 3295, 3190], ["20240820", 3190, 7332, 3195, 3250, 3170], ["20240821", 3185, 9345, 3190, 3195, 3135], ["20240822", 3080, 10405, 3185, 3200, 3050], ["20240823", 3050, 11549, 3075, 3075, 3020], ["20240826", 3060, 7106, 3095, 3150, 3045], ["20240827", 3130, 3631, 3165, 3170, 3025], ["20240828", 3305, 19052, 3130, 3405, 3130], ["20240829", 3325, 32742, 3310, 3455, 3300], ["20240830", 3175, 13594, 3330, 3340, 3175], ["20240902", 3180, 2954, 3255, 3255, 3160], ["20240903", 3245, 4814, 3200, 3280, 3110], ["20240904", 3215, 4510, 3175, 3280, 3175], ["20240905", 3260, 7568, 3215, 3280, 3215], ["20240906", 3240, 9275, 3295, 3295, 3235], ["20240909", 3210, 8884, 3240, 3265, 3180], ["20240910", 3125, 8411, 3155, 3230, 3125], ["20240911", 3120, 4076, 3125, 3230, 3055], ["20240912", 3120, 3590, 3175, 3235, 3115], ["20240913", 3135, 5651, 3135, 3205, 3080], ["20240919", 3200, 16118, 3145, 3305, 3140], ["20240920", 3200, 11290, 3205, 3320, 3195], ["20240923", 3300, 24041, 3255, 3310, 3245], ["20240924", 3445, 33164, 3320, 3470, 3300], ["20240925", 3530, 26658, 3405, 3560, 3405], ["20240926", 3745, 49316, 3530, 3760, 3530], ["20240927", 3775, 13058, 3725, 3785, 3725], ["20240930", 3880, 43823, 3785, 3925, 3775], ["20241002", 3770, 15675, 3770, 3870, 3750], ["20241004", 3670, 16069, 3800, 3800, 3545], ["20241007", 3805, 9996, 3655, 3820, 3655], ["20241008", 3765, 5153, 3805, 3850, 3755], ["20241010", 3795, 12638, 3785, 3860, 3600], ["20241011", 3815, 26556, 3760, 3840, 3745], ["20241014", 3850, 3753, 3800, 3850, 3790], ["20241015", 4050, 113886, 3800, 4220, 3800], ["20241016", 4175, 46647, 4010, 4260, 4000], ["20241017", 4190, 19252, 4135, 4240, 4135], ["20241018", 4135, 30575, 4190, 4190, 3975], ["20241021", 4020, 23172, 4100, 4150, 4010], ["20241022", 4000, 18240, 4020, 4055, 3945], ["20241023", 4000, 18168, 4000, 4050, 3985], ["20241024", 3995, 15187, 4045, 4045, 3980], ["20241025", 4005, 19058, 3990, 4110, 3915], ["20241028", 4085, 7373, 4005, 4100, 3950], ["20241029", 4065, 15244, 4085, 4105, 4000], ["20241030", 4020, 6670, 4060, 4160, 4015], ["20241031", 4080, 5148, 4020, 4150, 4010], ["20241101", 4090, 3104, 4050, 4160, 4050], ["20241104", 4100, 13229, 4050, 4170, 4000], ["20241105", 4110, 10230, 4110, 4160, 4045], ["20241106", 4075, 3201, 4070, 4140, 4050], ["20241107", 3970, 15031, 4090, 4095, 3840], ["20241108", 3980, 16171, 3970, 4060, 3960], ["20241111", 4000, 6974, 4000, 4070, 3870], ["20241112", 3795, 19334, 3990, 3990, 3620], ["20241113", 3405, 24657, 3785, 3785, 3395], ["20241114", 3495, 9107, 3495, 3550, 3405], ["20241115", 3255, 11640, 3495, 3510, 3255], ["20241118", 3300, 9519, 3255, 3340, 3255], ["20241119", 3780, 253659, 3300, 4285, 3300], ["20241120", 4005, 47188, 3910, 4080, 3740], ["20241121", 4145, 21314, 4050, 4145, 3845], ["20241122", 4010, 27883, 4140, 4140, 3980], ["20241125", 3995, 15772, 4050, 4200, 3990], ["20241126", 3765, 39493, 3955, 3990, 3750], ["20241127", 3790, 32764, 3950, 3960, 3750], ["20241128", 3645, 25613, 3790, 3800, 3580], ["20241129", 3665, 5084, 3645, 3665, 3630], ["20241202", 3665, 3652, 3600, 3775, 3600], ["20241203", 3630, 8623, 3665, 3665, 3435], ["20241204", 3680, 11208, 3630, 3690, 3535], ["20241205", 3730, 2753, 3690, 3740, 3620], ["20241206", 3640, 14633, 3630, 3840, 3565], ["20241209", 3495, 14578, 3640, 3640, 3405], ["20241210", 3550, 13600, 3410, 3750, 3400], ["20241211", 3660, 5235, 3815, 3815, 3520], ["20241212", 3765, 14511, 3665, 3850, 3665], ["20241213", 3755, 11574, 3760, 3910, 3670], ["20241216", 3690, 21057, 3755, 3780, 3675], ["20241217", 3695, 6207, 3690, 3710, 3635], ["20241218", 3575, 16728, 3655, 3695, 3550], ["20241219", 3425, 38663, 3575, 3575, 3365], ["20241220", 3400, 2215, 3425, 3445, 3390], ["20241223", 3485, 8784, 3440, 3570, 3350], ["20241224", 3390, 17179, 3485, 3610, 3390], ["20241226", 3310, 14451, 3390, 3405, 3305], ["20241227", 3255, 7188, 3310, 3350, 3255], ["20241230", 3250, 16043, 3255, 3385, 3230], ["20250102", 3260, 41009, 3250, 3445, 3225], ["20250103", 3265, 22243, 3265, 3305, 3230], ["20250106", 3345, 32572, 3265, 3495, 3260], ["20250107", 3360, 21657, 3310, 3365, 3275], ["20250108", 3340, 6901, 3355, 3355, 3280], ["20250109", 3330, 5820, 3340, 3430, 3325], ["20250110", 3400, 6691, 3330, 3460, 3295], ["20250113", 3330, 6399, 3400, 3435, 3305], ["20250114", 3395, 4619, 3295, 3410, 3295], ["20250115", 3375, 13719, 3370, 3600, 3345], ["20250116", 3465, 17072, 3395, 3645, 3365], ["20250117", 3500, 10818, 3465, 3500, 3410], ["20250120", 3540, 9322, 3495, 3700, 3465], ["20250121", 3865, 560976, 3500, 4170, 3485], ["20250122", 3995, 236883, 3880, 4090, 3810], ["20250123", 4050, 404065, 4425, 4500, 4050], ["20250124", 4205, 145793, 4030, 4385, 3980], ["20250131", 4310, 72722, 4250, 4310, 4180], ["20250203", 4165, 63264, 4250, 4430, 4115], ["20250204", 4105, 45131, 4170, 4250, 4100], ["20250205", 4350, 58836, 4240, 4350, 4105], ["20250206", 4400, 48470, 4340, 4465, 4305], ["20250207", 4250, 33634, 4360, 4420, 4250], ["20250210", 4200, 21140, 4140, 4235, 4095], ["20250211", 4090, 18964, 4200, 4250, 4080], ["20250212", 4090, 19132, 4090, 4100, 4000], ["20250213", 4140, 4716, 4065, 4145, 4065], ["20250214", 4145, 7251, 4145, 4190, 4115], ["20250217", 4145, 19826, 4145, 4300, 4100], ["20250218", 4130, 11398, 4175, 4175, 4080], ["20250219", 4140, 27286, 4130, 4200, 4035], ["20250220", 4100, 23975, 4100, 4150, 4005], ["20250221", 4090, 13918, 4070, 4120, 4005], ["20250224", 4005, 19269, 4225, 4225, 3950], ["20250225", 4100, 16159, 4005, 4105, 3985], ["20250226", 4110, 21973, 4100, 4220, 4005], ["20250227", 4615, 257999, 4055, 4625, 4055], ["20250228", 4350, 658086, 4615, 5000, 4350], ["20250304", 4700, 1269121, 4970, 5350, 4570], ["20250305", 4810, 155449, 4700, 5020, 4700], ["20250306", 5110, 388940, 4800, 5300, 4765], ["20250307", 5300, 171413, 5010, 5400, 5010], ["20250310", 6040, 578540, 5390, 6050, 5340], ["20250311", 6700, 759929, 6050, 6770, 5880], ["20250312", 6520, 431285, 6490, 6940, 6170], ["20250313", 6630, 374005, 6540, 6900, 6530], ["20250314", 6300, 505125, 6550, 6550, 5570], ["20250317", 6370, 123875, 6110, 6560, 6000], ["20250318", 6140, 114913, 6370, 6450, 6000], ["20250319", 6350, 80735, 6140, 6370, 6080], ["20250320", 7190, 523947, 6350, 7210, 6300], ["20250321", 7380, 283062, 7200, 7420, 7010], ["20250324", 7400, 468871, 7520, 7750, 6780], ["20250325", 7650, 324198, 7370, 7920, 7070], ["20250326", 7690, 498098, 7660, 7770, 6970], ["20250327", 7670, 266374, 7690, 7900, 7480], ["20250328", 9970, 2192181, 7710, 9970, 7660], ["20250331", 9330, 1021071, 9970, 10380, 8970], ["20250401", 9280, 381927, 9330, 9960, 9100], ["20250402", 9180, 174922, 9430, 9500, 8920], ["20250403", 8470, 464485, 9100, 9200, 7380], ["20250404", 8610, 163495, 8300, 8700, 7800], ["20250407", 8500, 95976, 8550, 8610, 7970], ["20250408", 8490, 52529, 8600, 8800, 8270], ["20250409", 8720, 79177, 8510, 8850, 8440], ["20250410", 9100, 136343, 9020, 9480, 8810], ["20250411", 9340, 205477, 9100, 9690, 9020], ["20250414", 9740, 164516, 9450, 9900, 9200], ["20250415", 10550, 231867, 9820, 10650, 9600], ["20250416", 9830, 193451, 10630, 10630, 9670], ["20250417", 9940, 88419, 9830, 9980, 9320], ["20250418", 9680, 75071, 9940, 10180, 9600], ["20250421", 9620, 91346, 10000, 10030, 9340], ["20250422", 9180, 72771, 9300, 9570, 9040], ["20250423", 9220, 23352, 9400, 9460, 9140], ["20250424", 9010, 26716, 9220, 9390, 9010], ["20250425", 8720, 114319, 9010, 9180, 8160], ["20250428", 8730, 79495, 8780, 9600, 8350], ["20250429", 9000, 62023, 8600, 9170, 8560], ["20250430", 8530, 122594, 9040, 9450, 8480], ["20250502", 8700, 56152, 8780, 9100, 8450], ["20250507", 9000, 76569, 8990, 9190, 8800], ["20250508", 8310, 131466, 8300, 8840, 8210], ["20250509", 8750, 65663, 8500, 8790, 8190], ["20250512", 8730, 61125, 8750, 8980, 8490], ["20250513", 8540, 24126, 8510, 8860, 8510], ["20250514", 9290, 193098, 8540, 9300, 8540], ["20250515", 9250, 107031, 9290, 9450, 8900], ["20250516", 9070, 49316, 9150, 9270, 8960], ["20250519", 8490, 109837, 9070, 9590, 8480], ["20250520", 8670, 42712, 8680, 8830, 8410], ["20250521", 8470, 22774, 8860, 8860, 8400], ["20250522", 8590, 42281, 8470, 8770, 8080], ["20250523", 8660, 14936, 8590, 8770, 8440], ["20250526", 9100, 59385, 8660, 9140, 8600], ["20250527", 8900, 45666, 9100, 9250, 8510], ["20250528", 9730, 350463, 8900, 10050, 8900], ["20250529", 9430, 277272, 9750, 9840, 9000], ["20250530", 9040, 394965, 9570, 10050, 8700], ["20250602", 8460, 326539, 8820, 9400, 8400], ["20250604", 8700, 70841, 8680, 8910, 8500], ["20250605", 9030, 71525, 8740, 9080, 8650], ["20250609", 8860, 143204, 9030, 9340, 8750], ["20250610", 9010, 91179, 9090, 9140, 8840], ["20250611", 9220, 197442, 9160, 9330, 9010], ["20250612", 11200, 987340, 9400, 11370, 9220], ["20250613", 9590, 697977, 11200, 11200, 9180], ["20250616", 9780, 255845, 9700, 9980, 9530], ["20250617", 10590, 459845, 9780, 10800, 9700], ["20250618", 11340, 354296, 10600, 11390, 10540], ["20250619", 10580, 423281, 12260, 12450, 10580], ["20250620", 10790, 113792, 10660, 11090, 10450], ["20250623", 10610, 302403, 10950, 11400, 10370], ["20250624", 10950, 144043, 10620, 11100, 10470], ["20250625", 11710, 232962, 10910, 11950, 10730], ["20250626", 11350, 175728, 11710, 11710, 11170], ["20250630", 10550, 111346, 10600, 10650, 10140], ["20250701", 10280, 145698, 10550, 10770, 10150], ["20250702", 10280, 159849, 10480, 10480, 9850], ["20250703", 10000, 128477, 10470, 10550, 9900], ["20250704", 9510, 100771, 10000, 10190, 9510], ["20250707", 9510, 115900, 9530, 9950, 9450], ["20250708", 9330, 57068, 9510, 9650, 9200], ["20250709", 9570, 96428, 9340, 9830, 9300], ["20250710", 9410, 146592, 9730, 9730, 8900], ["20250711", 9490, 61372, 9500, 9590, 9150], ["20250714", 9940, 111454, 9490, 9995, 9240], ["20250715", 9470, 124199, 9910, 10100, 9340], ["20250716", 9160, 131322, 9470, 9470, 8530], ["20250717", 9370, 126614, 9160, 9390, 8900], ["20250718", 9560, 70657, 9370, 9750, 9250], ["20250721", 9480, 74984, 9610, 10040, 9300], ["20250722", 9470, 31814, 9580, 9580, 9250], ["20250723", 9260, 60603, 9470, 9630, 9230], ["20250724", 9110, 109410, 9260, 9480, 8670], ["20250725", 9000, 57639, 9110, 9140, 8790], ["20250728", 8950, 66367, 9010, 9080, 8600], ["20250729", 9350, 96095, 8950, 9490, 8600], ["20250730", 9850, 246604, 9360, 9950, 9100], ["20250731", 9610, 74169, 9970, 10060, 9600], ["20250801", 9550, 78456, 9610, 9660, 9200], ["20250804", 9470, 70710, 9600, 9770, 9010], ["20250805", 9260, 62656, 9470, 9650, 9140], ["20250806", 9000, 49479, 9160, 9300, 8920], ["20250807", 8980, 38199, 9350, 9350, 8910], ["20250808", 9190, 66048, 8980, 9400, 8980], ["20250811", 9310, 45215, 9110, 9360, 9020], ["20250812", 9290, 44512, 9310, 9450, 9120], ["20250813", 8950, 92261, 9430, 9490, 8880], ["20250814", 9160, 103137, 8940, 9420, 8900], ["20250818", 9250, 33517, 9400, 9450, 9000], ["20250819", 9270, 46214, 9450, 9450, 9000], ["20250820", 9190, 32653, 9270, 9270, 8890], ["20250821", 9100, 66195, 9200, 9400, 9050], ["20250822", 9390, 79126, 9290, 9450, 9110], ["20250825", 9300, 32597, 9320, 9370, 9120], ["20250826", 9300, 39180, 9290, 9340, 9130], ["20250828", 9490, 109549, 9700, 9700, 9120], ["20250829", 9480, 60830, 9420, 9560, 8990], ["20250901", 9050, 59439, 9460, 9460, 9050], ["20250902", 9000, 46699, 9070, 9180, 8920], ["20250903", 9250, 90573, 9000, 9420, 8980], ["20250904", 9250, 63520, 9380, 9640, 9250], ["20250905", 9260, 99075, 9160, 9540, 9070], ["20250908", 9500, 105312, 9300, 9590, 9150], ["20250909", 9820, 215927, 9340, 9940, 9340], ["20250910", 9830, 106097, 9850, 9950, 9500], ["20250911", 9970, 168116, 9650, 10250, 9650], ["20250912", 9990, 126284, 9920, 10050, 9760], ["20250915", 9980, 174146, 9900, 9990, 9260], ["20250916", 9880, 58953, 9980, 9980, 9540], ["20250917", 9670, 117680, 9880, 9950, 9140], ["20250918", 9370, 48888, 9670, 9670, 9210], ["20250919", 9480, 40557, 9310, 9490, 9240], ["20250922", 9370, 46996, 9480, 9600, 9160], ["20250923", 9300, 54341, 9370, 9450, 9140], ["20250924", 9140, 60605, 9480, 9480, 9040], ["20250925", 9210, 31907, 9350, 9350, 9000], ["20250926", 9240, 181213, 9210, 9360, 8640], ["20250929", 9240, 101588, 9230, 9370, 9020], ["20250930", 9090, 131722, 9240, 9340, 8830], ["20251001", 8920, 69048, 9090, 9140, 8860], ["20251002", 9300, 124384, 9200, 9350, 9040], ["20251010", 9030, 146254, 9290, 9290, 8200], ["20251013", 8860, 72172, 8890, 9090, 8660], ["20251014", 8740, 153800, 9090, 9120, 8400], ["20251015", 8940, 70489, 8900, 8950, 8600], ["20251016", 9000, 48362, 9000, 9200, 8750], ["20251017", 9000, 41935, 9150, 9160, 8650], ["20251020", 8680, 33697, 8790, 8920, 8660], ["20251021", 8790, 47107, 8840, 8840, 8500], ["20251022", 8710, 28422, 8950, 8950, 8570], ["20251023", 8720, 32566, 8750, 8860, 8470], ["20251024", 8460, 367145, 8720, 8800, 7800], ["20251027", 8760, 85886, 8460, 8900, 8150], ["20251028", 8760, 37685, 8760, 8850, 8430], ["20251029", 8760, 41039, 8760, 8830, 8530], ["20251030", 8810, 138511, 8760, 9190, 8580], ["20251031", 8870, 69359, 8970, 9050, 8810], ["20251103", 8990, 171534, 9050, 9050, 8650], ["20251104", 9300, 214780, 8870, 9500, 8870], ["20251105", 8820, 136991, 9280, 9400, 8540], ["20251106", 9000, 48213, 8820, 9200, 8700], ["20251107", 8900, 74201, 9000, 9050, 8550], ["20251110", 8710, 35771, 8900, 8940, 8620], ["20251111", 8980, 115739, 8650, 9100, 8550], ["20251112", 8950, 36465, 8980, 9030, 8750], ["20251113", 9150, 69196, 8990, 9450, 8830], ["20251114", 8900, 53921, 9150, 9150, 8850], ["20251117", 8820, 64854, 8910, 9170, 8680], ["20251118", 8670, 39969, 8900, 8900, 8630], ["20251119", 8690, 71975, 8670, 8800, 8460], ["20251120", 8560, 58776, 8800, 8800, 8450], ["20251121", 8720, 72111, 8500, 8840, 8440], ["20251124", 8570, 62958, 8720, 8730, 8340], ["20251125", 8850, 147748, 8500, 9120, 8500], ["20251126", 8780, 55877, 8850, 9050, 8720], ["20251127", 8700, 57734, 8980, 8980, 8550], ["20251128", 9080, 123146, 8780, 9190, 8750], ["20251201", 8560, 108080, 9090, 9240, 8560], ["20251202", 8700, 48794, 8650, 8790, 8370], ["20251203", 8980, 57177, 8700, 8980, 8650], ["20251204", 8700, 56283, 8980, 9300, 8670], ["20251205", 8910, 46131, 8710, 8940, 8610], ["20251208", 9000, 51619, 8990, 9130, 8820], ["20251209", 8630, 76264, 9120, 9130, 8580], ["20251210", 8570, 31643, 8630, 8750, 8430], ["20251211", 8880, 117802, 8590, 8990, 8500], ["20251212", 8900, 75608, 8860, 9000, 8660], ["20251215", 8650, 48445, 8980, 9050, 8650], ["20251216", 8490, 92413, 8660, 8660, 8200], ["20251217", 8280, 52967, 8300, 8480, 8230], ["20251218", 8300, 54881, 8140, 8440, 7840], ["20251219", 5810, 263796, 8310, 8400, 5810], ["20251222", 6170, 485584, 6000, 6730, 5870], ["20251223", 4335, 3273377, 6250, 6270, 4320], ["20251224", 4660, 2669871, 4050, 4960, 4050], ["20251226", 4350, 476385, 4655, 4720, 4250], ["20251229", 4580, 332288, 4350, 4670, 4180], ["20251230", 4090, 258408, 4580, 4700, 4050], ["20260102", 4500, 333895, 4110, 4630, 4090], ["20260105", 4350, 204817, 4510, 4515, 4275], ["20260106", 4245, 128353, 4405, 4550, 4160], ["20260107", 4260, 109795, 4240, 4340, 4160], ["20260108", 4155, 92071, 4250, 4275, 4125], ["20260109", 4220, 110781, 4155, 4260, 4050], ["20260112", 4465, 172833, 4220, 4475, 4050], ["20260113", 4720, 227579, 4455, 4825, 4320], ["20260114", 4485, 221052, 4720, 4845, 4385], ["20260115", 4430, 214617, 4770, 4825, 4365], ["20260116", 4420, 154400, 4470, 4650, 4385], ["20260119", 5190, 1030064, 4445, 5620, 4380], ["20260120", 4995, 273879, 5340, 5360, 4970], ["20260121", 4610, 171808, 4990, 5000, 4595], ["20260122", 4500, 220900, 4630, 4865, 4495], ["20260123", 4545, 100654, 4510, 4615, 4405], ["20260126", 4465, 112610, 4635, 4635, 4460], ["20260127", 4470, 68278, 4465, 4540, 4420], ["20260128", 4390, 149749, 4470, 4515, 4310], ["20260129", 4320, 138463, 4390, 4430, 4220], ["20260130", 4300, 89190, 4320, 4450, 4225], ["20260202", 4265, 69692, 4280, 4375, 4195], ["20260203", 4110, 131200, 4285, 4390, 4065], ["20260204", 4165, 112162, 4110, 4215, 4030], ["20260205", 4145, 117656, 4160, 4275, 4070], ["20260206", 4105, 172973, 4100, 4310, 3895], ["20260209", 4110, 47601, 4195, 4195, 4070], ["20260210", 4070, 54494, 4110, 4155, 4020], ["20260211", 3875, 226479, 4060, 4060, 3690], ["20260212", 3960, 81447, 3880, 4075, 3840], ["20260213", 3740, 132229, 3950, 3950, 3730], ["20260219", 3760, 1809710, 3820, 4235, 3650], ["20260220", 3715, 153726, 3780, 3805, 3675], ["20260223", 3700, 151999, 3715, 3780, 3690], ["20260224", 3690, 90346, 3720, 3740, 3650], ["20260225", 3645, 77667, 3700, 3740, 3500], ["20260226", 3560, 139965, 3645, 3650, 3495], ["20260227", 3560, 83468, 3560, 3640, 3525], ["20260303", 3455, 75268, 3535, 3535, 3410], ["20260304", 2995, 528052, 3445, 3445, 2910], ["20260305", 2995, 146434, 2995, 3210, 2980], ["20260306", 2965, 101748, 2995, 3025, 2830], ["20260309", 2845, 114955, 2960, 2960, 2785], ["20260310", 2950, 85740, 2845, 2960, 2840], ["20260311", 2950, 80110, 2950, 3095, 2910], ["20260312", 3040, 34438, 3070, 3070, 2930], ["20260313", 2980, 129532, 3040, 3085, 2840], ["20260316", 2995, 30715, 2980, 3025, 2950], ["20260317", 2945, 86823, 3000, 3045, 2800], ["20260318", 2900, 83496, 2995, 3010, 2845], ["20260319", 3180, 859972, 2880, 3570, 2880], ["20260320", 3235, 449674, 3250, 3570, 3090], ["20260323", 3125, 107438, 3235, 3260, 3100], ["20260324", 3150, 73050, 3220, 3290, 3085], ["20260325", 3225, 89746, 3150, 3295, 3125], ["20260326", 3265, 135360, 3225, 3430, 3150], ["20260327", 3250, 120579, 3265, 3270, 3020], ["20260330", 3190, 76196, 3240, 3245, 3100], ["20260331", 3205, 144341, 3165, 3450, 3060], ["20260401", 3320, 46430, 3220, 3385, 3220], ["20260402", 3100, 177698, 3320, 3345, 3000], ["20260403", 3215, 54913, 3100, 3240, 3075], ["20260406", 3110, 87492, 3340, 3340, 3080], ["20260407", 3050, 41424, 3110, 3160, 3025], ["20260408", 3050, 44854, 3095, 3145, 3035], ["20260409", 3040, 56110, 3060, 3090, 2885], ["20260410", 3055, 80671, 3015, 3130, 2970], ["20260413", 3070, 26087, 3030, 3170, 3015], ["20260414", 3070, 48203, 3140, 3140, 3045], ["20260415", 3805, 2443974, 3125, 3990, 3065], ["20260416", 3740, 1655894, 3950, 4100, 3640], ["20260417", 3495, 542279, 3775, 3815, 3475], ["20260420", 3615, 438220, 3505, 3750, 3390], ["20260421", 3515, 417582, 3615, 3770, 3460], ["20260422", 3415, 167846, 3415, 3495, 3370], ["20260423", 3095, 458391, 3390, 3395, 2930], ["20260424", 3140, 141063, 3100, 3230, 3005], ["20260427", 3175, 95935, 3140, 3210, 3060], ["20260428", 3075, 91989, 3175, 3230, 3060], ["20260429", 3050, 75788, 3195, 3195, 3040], ["20260430", 3015, 70324, 3055, 3135, 3015], ["20260504", 2990, 104705, 3070, 3070, 2970], ["20260506", 2910, 120449, 3005, 3005, 2885], ["20260507", 2880, 79725, 2890, 2920, 2860], ["20260508", 2890, 34331, 2880, 2935, 2865], ["20260511", 2810, 138909, 2885, 2885, 2795], ["20260512", 2770, 115363, 2850, 2980, 2725], ["20260513", 2860, 420857, 2770, 3270, 2745], ["20260514", 2800, 105663, 2840, 2925, 2790], ["20260515", 2825, 116509, 2795, 2870, 2700], ["20260518", 2775, 74956, 2810, 2880, 2675], ["20260519", 2825, 53783, 2775, 2830, 2730], ["20260520", 2820, 65131, 2830, 2890, 2665], ["20260521", 2825, 124452, 2820, 2845, 2715], ["20260522", 2795, 150287, 2825, 2900, 2770], ["20260526", 2755, 66513, 2820, 2850, 2695], ["20260527", 2700, 71254, 2780, 2810, 2685], ["20260528", 2640, 51801, 2700, 2735, 2605], ["20260529", 2565, 67997, 2635, 2645, 2500], ["20260601", 2380, 94176, 2555, 2565, 2300], ["20260602", 2425, 58430, 2380, 2520, 2265], ["20260604", 2365, 23967, 2435, 2445, 2315], ["20260605", 2455, 65981, 2365, 2570, 2285], ["20260608", 2370, 44694, 2450, 2450, 2290], ["20260609", 2350, 25037, 2395, 2450, 2345], ["20260610", 2370, 29301, 2370, 2400, 2280], ["20260611", 2385, 12323, 2370, 2395, 2320], ["20260612", 2490, 23697, 2385, 2620, 2385], ["20260615", 2450, 11542, 2500, 2530, 2430], ["20260616", 2470, 46224, 2445, 2600, 2415], ["20260617", 2590, 48151, 2480, 2610, 2455], ["20260618", 2580, 61178, 2590, 2640, 2505], ["20260619", 2565, 45741, 2575, 2590, 2420], ["20260622", 2490, 26353, 2650, 2650, 2430], ["20260623", 2260, 65436, 2490, 2490, 2260], ["20260624", 2355, 48151, 2165, 2370, 2165], ["20260625", 2360, 31707, 2380, 2405, 2260], ["20260626", 2455, 56317, 2335, 2500, 2335], ["20260629", 2540, 58325, 2455, 2640, 2455], ["20260630", 2595, 21441, 2540, 2620, 2500], ["20260701", 2850, 112175, 2595, 2860, 2590], ["20260702", 2950, 131548, 2725, 3040, 2725], ["20260703", 3100, 180201, 2935, 3180, 2890], ["20260706", 3135, 128426, 3100, 3195, 3075], ["20260707", 3255, 159077, 3135, 3270, 3105], ["20260708", 3150, 192110, 3300, 3395, 3090], ["20260709", 3380, 208126, 3150, 3395, 3100], ["20260710", 3350, 163116, 3380, 3430, 3320], ["20260713", 3545, 220967, 3350, 3650, 3345], ["20260714", 3570, 214122, 3565, 3690, 3275], ["20260715", 3775, 214812, 3630, 3860, 3575], ["20260716", 3775, 96154, 3750, 3800, 3660], ["20260720", 3460, 141900, 3715, 3730, 3350], ["20260721", 3625, 129366, 3435, 3645, 3435], ["20260722", 3700, 126486, 3625, 3915, 3625], ["20260723", 3885, 110696, 3720, 3895, 3715], ["20260724", 3785, 45056, 3930, 3950, 3750], ["20260727", 3885, 62606, 3910, 3950, 3755], ["20260728", 3870, 71651, 3875, 3960, 3780], ["20260729", 3600, 256195, 3895, 3985, 3490], ["20260730", 3555, 69974, 3595, 3705, 3505], ["20260731", 3630, 239264, 3550, 3700, 3105], ["20260803", 3750, 80903, 3625, 3850, 3590], ["20260804", 3675, 67705, 3750, 3835, 3620], ["20260805", 3680, 86353, 3675, 3710, 3575], ["20260806", 3615, 52593, 3690, 3750, 3590], ["20260807", 3770, 104853, 3515, 3785, 3505], ["20260810", 3900, 88680, 3770, 3930, 3685], ["20260811", 3990, 102668, 3900, 4050, 3845], ["20260812", 3905, 89231, 3960, 4055, 3800], ["20260813", 3835, 61477, 3905, 3965, 3800], ["20260814", 3780, 33484, 3835, 3870, 3755], ["20260818", 3670, 51855, 3795, 3795, 3605], ["20260819", 3675, 19494, 3670, 3695, 3590], ["20260820", 3690, 26714, 3785, 3800, 3615], ["20260821", 3790, 71942, 3690, 3810, 3610], ["20260824", 3870, 62963, 3790, 3885, 3685], ["20260825", 3885, 37799, 3875, 3895, 3780], ["20260826", 3860, 33071, 3825, 3935, 3825], ["20260827", 3790, 114286, 3905, 3905, 3615], ["20260828", 3930, 237529, 3695, 4055, 3680], ["20260831", 4100, 440210, 3930, 4200, 3910], ["20260901", 4180, 139279, 4110, 4340, 4065], ["20260902", 4480, 238673, 4180, 4480, 4110], ["20260903", 4500, 192298, 4485, 4750, 4420], ["20260904", 4260, 197164, 4605, 4630, 4115], ["20260907", 4015, 125240, 4255, 4255, 3830], ["20260908", 3895, 54189, 4000, 4035, 3860], ["20260909", 3970, 53828, 3895, 3980, 3800], ["20260910", 4230, 80792, 3940, 4285, 3885], ["20260911", 4280, 65765, 4230, 4295, 4160], ["20260914", 4350, 89857, 4395, 4420, 4210], ["20260915", 4500, 75477, 4400, 4525, 4280], ["20260916", 4450, 52946, 4595, 4595, 4410], ["20260917", 4480, 88609, 4510, 4510, 4370], ["20260918", 4455, 49447, 4345, 4540, 4345], ["20260921", 4465, 38094, 4455, 4465, 4275], ["20260922", 4540, 46649, 4345, 4555, 4335], ["20260923", 4560, 47748, 4540, 4570, 4430], ["20260928", 4800, 85912, 4600, 4815, 4470], ["20260929", 4725, 38946, 4800, 4925, 4660], ["20260930", 4750, 31362, 4610, 4790, 4610], ["20261001", 4755, 31257, 4670, 4820, 4670], ["20261002", 4790, 52444, 4665, 4850, 4665], ["20261006", 4800, 101421, 4850, 4990, 4600], ["20261007", 4850, 108040, 4800, 4925, 4740], ["20261008", 4945, 66086, 4945, 5010, 4770], ["20261012", 4920, 80370, 4930, 5000, 4860], ["20261013", 4985, 56624, 4865, 4995, 4750], ["20261014", 5120, 83541, 4935, 5150, 4935], ["20261015", 5290, 129952, 5130, 5360, 5000]], "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/053350.json", "page_url": "https://aikstockdata.com/s/053350", "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"}