npm - hqchart - Versions diffs - 1.1.13894 → 1.1.13897 - Mend

hqchart 1.1.13894 → 1.1.13897

This diff represents the content of publicly available package versions that have been released to one of the supported registries. The information contained in this diff is provided for informational purposes only and reflects changes between package versions as they appear in their respective public registries.

Files changed (40) hide show

package/src/jscommon/umychart.wechat.testdata/M1KLine/000001.sh.minute.kline.js DELETED Viewed

@@ -1,9 +0,0 @@
-var SH_000001_M1_KLINE={"data": [[20240614, 3020.96, 3020.96, 3021.78, 3015.67, 3018.92, 107160608, 10716061696.0, 931], [20240614, 3018.92, 3018.42, 3021.28, 3017.86, 3020.7, 47568642, 4756865024.0, 932], [20240614, 3020.7, 3020.89, 3020.89, 3017.81, 3017.81, 40462759, 4046277120.0, 933], [20240614, 3017.81, 3018.27, 3019.45, 3017.5, 3019.09, 40736928, 4073694208.0, 934], [20240614, 3019.09, 3019.14, 3019.26, 3017.77, 3018.66, 34278830, 3427884032.0, 935], [20240614, 3018.66, 3018.75, 3022.05, 3018.41, 3021.98, 34972895, 3497290496.0, 936], [20240614, 3021.98, 3021.94, 3022.35, 3020.33, 3020.6, 30310936, 3031094784.0, 937], [20240614, 3020.6, 3020.43, 3020.97, 3019.79, 3019.93, 29812309, 2981231872.0, 938], [20240614, 3019.93, 3019.56, 3021.06, 3019.28, 3020.48, 30347426, 3034743296.0, 939], [20240614, 3020.48, 3020.08, 3020.18, 3019.49, 3019.89, 27122832, 2712284160.0, 940], [20240614, 3019.89, 3019.91, 3020.05, 3018.67, 3018.67, 29005380, 2900538880.0, 941], [20240614, 3018.67, 3018.9, 3021.12, 3018.8, 3020.71, 28455649, 2845565696.0, 942], [20240614, 3020.71, 3020.03, 3020.85, 3019.87, 3020.38, 31115417, 3111542272.0, 943], [20240614, 3020.38, 3020.43, 3020.53, 3019.26, 3020.24, 27497157, 2749716992.0, 944], [20240614, 3020.24, 3020.02, 3021.08, 3019.77, 3019.83, 27462990, 2746300160.0, 945], [20240614, 3019.83, 3019.53, 3024.02, 3019.53, 3023.79, 28122143, 2812215296.0, 946], [20240614, 3023.79, 3023.9, 3025.23, 3023.57, 3025.16, 26440802, 2644081408.0, 947], [20240614, 3025.16, 3025.05, 3026.78, 3024.63, 3026.42, 27546354, 2754636544.0, 948], [20240614, 3026.42, 3026.25, 3026.25, 3023.57, 3023.65, 22146088, 2214610176.0, 949], [20240614, 3023.65, 3023.55, 3026.0, 3023.55, 3025.78, 22490554, 2249056512.0, 950], [20240614, 3025.78, 3025.78, 3027.18, 3025.64, 3026.9, 22946473, 2294648320.0, 951], [20240614, 3026.9, 3027.7, 3029.81, 3027.7, 3028.96, 24596226, 2459623424.0, 952], [20240614, 3028.96, 3029.14, 3030.79, 3029.14, 3029.99, 24162513, 2416252160.0, 953], [20240614, 3029.99, 3030.09, 3030.66, 3029.75, 3030.64, 22273342, 2227335424.0, 954], [20240614, 3030.64, 3030.51, 3030.51, 3029.08, 3030.09, 20429437, 2042944768.0, 955], [20240614, 3030.09, 3029.85, 3030.49, 3029.08, 3029.47, 19992273, 1999228672.0, 956], [20240614, 3029.47, 3029.11, 3030.02, 3028.71, 3029.4, 19059669, 1905967872.0, 957], [20240614, 3029.4, 3029.15, 3029.25, 3027.15, 3027.15, 18915214, 1891522432.0, 958], [20240614, 3027.15, 3026.98, 3027.78, 3025.93, 3025.93, 20612493, 2061250432.0, 959], [20240614, 3025.93, 3025.83, 3027.02, 3025.59, 3026.59, 21247683, 2124769280.0, 1000], [20240614, 3026.59, 3027.09, 3028.05, 3025.71, 3025.71, 23644919, 2364492544.0, 1001], [20240614, 3025.71, 3025.24, 3025.24, 3023.66, 3025.15, 24238861, 2423887104.0, 1002], [20240614, 3025.15, 3024.29, 3026.49, 3024.29, 3025.91, 18332388, 1833239680.0, 1003], [20240614, 3025.91, 3026.26, 3028.03, 3026.26, 3027.55, 20683206, 2068321408.0, 1004], [20240614, 3027.55, 3027.22, 3027.37, 3025.27, 3025.33, 16192202, 1619221504.0, 1005], [20240614, 3025.33, 3025.5, 3026.19, 3025.25, 3025.58, 16318742, 1631874944.0, 1006], [20240614, 3025.58, 3025.58, 3028.01, 3025.58, 3027.57, 18629460, 1862946944.0, 1007], [20240614, 3027.57, 3026.84, 3028.56, 3026.75, 3027.84, 17185126, 1718513792.0, 1008], [20240614, 3027.84, 3028.36, 3028.81, 3027.41, 3027.41, 16691881, 1669188992.0, 1009], [20240614, 3027.41, 3027.54, 3027.54, 3026.47, 3026.64, 17731158, 1773116928.0, 1010], [20240614, 3026.64, 3026.28, 3026.67, 3025.93, 3026.32, 17723802, 1772381312.0, 1011], [20240614, 3026.32, 3027.15, 3029.16, 3027.01, 3028.73, 20030486, 2003049728.0, 1012], [20240614, 3028.73, 3028.57, 3029.19, 3027.52, 3027.52, 16881872, 1688188288.0, 1013], [20240614, 3027.52, 3027.38, 3028.42, 3027.38, 3028.19, 15462529, 1546254208.0, 1014], [20240614, 3028.19, 3027.53, 3028.62, 3027.15, 3028.62, 20211572, 2021158528.0, 1015], [20240614, 3028.62, 3028.52, 3028.61, 3027.1, 3027.51, 15451436, 1545144576.0, 1016], [20240614, 3027.51, 3026.81, 3028.15, 3026.81, 3028.15, 15288446, 1528845568.0, 1017], [20240614, 3028.15, 3027.74, 3028.41, 3027.22, 3027.22, 14383148, 1438316032.0, 1018], [20240614, 3027.22, 3026.64, 3027.39, 3026.64, 3027.23, 13291288, 1329129600.0, 1019], [20240614, 3027.23, 3026.97, 3027.01, 3024.36, 3024.59, 17646564, 1764657408.0, 1020], [20240614, 3024.59, 3024.42, 3025.05, 3024.09, 3024.09, 15578527, 1557853696.0, 1021], [20240614, 3024.09, 3024.4, 3025.44, 3024.3, 3025.06, 15734475, 1573448448.0, 1022], [20240614, 3025.06, 3024.64, 3025.67, 3023.9, 3024.13, 14791675, 1479168384.0, 1023], [20240614, 3024.13, 3023.37, 3023.55, 3021.56, 3021.56, 15719737, 1571974528.0, 1024], [20240614, 3021.56, 3021.8, 3023.05, 3021.8, 3022.64, 13573640, 1357364992.0, 1025], [20240614, 3022.64, 3021.99, 3023.13, 3021.82, 3021.82, 12618948, 1261895808.0, 1026], [20240614, 3021.82, 3021.88, 3023.52, 3021.5, 3022.78, 13691235, 1369124608.0, 1027], [20240614, 3022.78, 3022.92, 3023.44, 3021.83, 3022.51, 11111656, 1111166848.0, 1028], [20240614, 3022.51, 3022.02, 3022.17, 3021.32, 3021.67, 13369378, 1336938752.0, 1029], [20240614, 3021.67, 3021.59, 3021.79, 3021.06, 3021.45, 13369952, 1336996224.0, 1030], [20240614, 3021.45, 3021.29, 3023.2, 3021.26, 3021.26, 16165077, 1616508928.0, 1031], [20240614, 3021.26, 3020.81, 3020.94, 3019.56, 3019.56, 15355919, 1535592576.0, 1032], [20240614, 3019.56, 3019.68, 3021.26, 3019.68, 3020.7, 15035385, 1503539456.0, 1033], [20240614, 3020.7, 3020.48, 3020.73, 3019.17, 3020.34, 13585491, 1358550272.0, 1034], [20240614, 3020.34, 3019.88, 3020.53, 3019.78, 3019.93, 11442765, 1144277504.0, 1035], [20240614, 3019.93, 3019.69, 3020.1, 3019.49, 3019.86, 10117654, 1011766592.0, 1036], [20240614, 3019.86, 3019.66, 3020.05, 3018.42, 3019.9, 14930109, 1493011968.0, 1037], [20240614, 3019.9, 3019.59, 3019.75, 3018.74, 3018.74, 9803382, 980339328.0, 1038], [20240614, 3018.74, 3018.66, 3019.45, 3018.57, 3019.45, 10067374, 1006738496.0, 1039], [20240614, 3019.45, 3018.9, 3019.4, 3018.2, 3018.29, 11641934, 1164194560.0, 1040], [20240614, 3018.29, 3018.02, 3019.11, 3017.99, 3018.38, 12314189, 1231420032.0, 1041], [20240614, 3018.38, 3018.13, 3018.68, 3017.45, 3018.15, 12299371, 1229938176.0, 1042], [20240614, 3018.15, 3018.03, 3018.74, 3017.31, 3017.65, 10001212, 1000122176.0, 1043], [20240614, 3017.65, 3017.3, 3019.35, 3017.3, 3018.82, 11649794, 1164980480.0, 1044], [20240614, 3018.82, 3018.92, 3019.26, 3018.49, 3018.49, 10589579, 1058958592.0, 1045], [20240614, 3018.49, 3018.5, 3018.5, 3016.53, 3016.72, 11650321, 1165032960.0, 1046], [20240614, 3016.72, 3016.4, 3017.13, 3016.18, 3016.73, 11366446, 1136645632.0, 1047], [20240614, 3016.73, 3016.69, 3018.27, 3016.43, 3017.31, 13796179, 1379618944.0, 1048], [20240614, 3017.31, 3017.52, 3018.12, 3017.13, 3017.18, 11259017, 1125902848.0, 1049], [20240614, 3017.18, 3017.0, 3017.84, 3016.03, 3017.84, 11949340, 1194934912.0, 1050], [20240614, 3017.84, 3018.25, 3018.45, 3017.61, 3018.33, 10417335, 1041734656.0, 1051], [20240614, 3018.33, 3018.08, 3018.58, 3017.59, 3018.23, 9218004, 921801408.0, 1052], [20240614, 3018.23, 3017.68, 3018.68, 3017.68, 3018.31, 9429241, 942924736.0, 1053], [20240614, 3018.31, 3017.78, 3018.56, 3017.72, 3018.56, 11371492, 1137150080.0, 1054], [20240614, 3018.56, 3018.3, 3019.53, 3017.75, 3018.52, 9891887, 989189696.0, 1055], [20240614, 3018.52, 3018.39, 3019.03, 3018.1, 3018.58, 8939747, 893975552.0, 1056], [20240614, 3018.58, 3018.5, 3018.6, 3017.92, 3018.24, 9476148, 947615872.0, 1057], [20240614, 3018.24, 3018.05, 3018.43, 3017.77, 3017.84, 9597390, 959739904.0, 1058], [20240614, 3017.84, 3017.74, 3018.37, 3017.33, 3018.37, 11194385, 1119439360.0, 1059], [20240614, 3018.37, 3018.16, 3018.34, 3017.06, 3017.23, 9856820, 985683136.0, 1100], [20240614, 3017.23, 3017.0, 3019.0, 3016.92, 3018.72, 10496248, 1049625664.0, 1101], [20240614, 3018.72, 3018.17, 3019.17, 3018.17, 3018.91, 10292323, 1029233088.0, 1102], [20240614, 3018.91, 3018.68, 3019.67, 3018.68, 3019.67, 10279879, 1027988864.0, 1103], [20240614, 3019.67, 3019.17, 3019.49, 3018.32, 3018.32, 8396778, 839678784.0, 1104], [20240614, 3018.32, 3018.25, 3019.38, 3018.05, 3018.55, 10509896, 1050990464.0, 1105], [20240614, 3018.55, 3018.04, 3018.06, 3017.46, 3017.73, 9560859, 956087040.0, 1106], [20240614, 3017.73, 3017.48, 3018.91, 3017.37, 3018.13, 10309539, 1030954816.0, 1107], [20240614, 3018.13, 3017.43, 3018.35, 3017.43, 3018.0, 10325147, 1032515712.0, 1108], [20240614, 3018.0, 3017.3, 3017.96, 3015.29, 3015.29, 14581455, 1458146432.0, 1109], [20240614, 3015.29, 3014.38, 3015.17, 3014.18, 3014.98, 12882703, 1288271360.0, 1110], [20240614, 3014.98, 3014.37, 3016.26, 3014.37, 3016.11, 10683623, 1068363456.0, 1111], [20240614, 3016.11, 3015.28, 3016.31, 3015.28, 3016.24, 9114333, 911434240.0, 1112], [20240614, 3016.24, 3015.55, 3017.38, 3015.55, 3017.2, 10800967, 1080097664.0, 1113], [20240614, 3017.2, 3016.91, 3020.39, 3016.91, 3020.39, 14186387, 1418639488.0, 1114], [20240614, 3020.39, 3019.78, 3020.64, 3019.75, 3020.64, 12184898, 1218490880.0, 1115], [20240614, 3020.64, 3020.36, 3024.5, 3020.36, 3024.41, 18337109, 1833711616.0, 1116], [20240614, 3024.41, 3024.36, 3028.45, 3024.36, 3027.14, 23658646, 2365865472.0, 1117], [20240614, 3027.14, 3026.56, 3026.82, 3025.49, 3026.04, 14535850, 1453586176.0, 1118], [20240614, 3026.04, 3025.73, 3026.01, 3024.36, 3024.72, 13735677, 1373568512.0, 1119], [20240614, 3024.72, 3024.33, 3025.49, 3024.33, 3024.7, 10917398, 1091740928.0, 1120], [20240614, 3024.7, 3024.93, 3024.93, 3022.92, 3023.21, 11811114, 1181112576.0, 1121], [20240614, 3023.21, 3023.03, 3023.03, 3021.88, 3022.29, 10782077, 1078208896.0, 1122], [20240614, 3022.29, 3021.97, 3022.91, 3021.48, 3022.55, 10907812, 1090782336.0, 1123], [20240614, 3022.55, 3022.22, 3022.35, 3019.02, 3019.15, 12268390, 1226839680.0, 1124], [20240614, 3019.15, 3019.07, 3019.74, 3018.8, 3019.16, 8783342, 878334976.0, 1125], [20240614, 3019.16, 3019.14, 3019.14, 3017.88, 3018.5, 9333382, 933339264.0, 1126], [20240614, 3018.5, 3018.45, 3018.92, 3018.14, 3018.48, 8209108, 820911744.0, 1127], [20240614, 3018.48, 3018.35, 3018.52, 3017.67, 3018.35, 8899363, 889937344.0, 1128], [20240614, 3018.35, 3018.31, 3018.47, 3017.39, 3018.07, 8642880, 864288832.0, 1129], [20240614, 3018.07, 3017.73, 3017.94, 3017.2, 3017.67, 8107312, 810732352.0, 1130], [20240614, 3017.67, 3017.45, 3017.45, 3015.66, 3016.31, 24404721, 2440472832.0, 1301], [20240614, 3016.31, 3016.15, 3016.15, 3014.25, 3014.88, 15417908, 1541791744.0, 1302], [20240614, 3014.88, 3014.84, 3015.58, 3014.38, 3014.59, 12627634, 1262764544.0, 1303], [20240614, 3014.59, 3014.77, 3016.1, 3014.25, 3014.63, 12456149, 1245615744.0, 1304], [20240614, 3014.63, 3014.65, 3015.7, 3014.11, 3015.13, 13748387, 1374839808.0, 1305], [20240614, 3015.13, 3014.94, 3014.94, 3012.48, 3012.48, 14595266, 1459527552.0, 1306], [20240614, 3012.48, 3012.71, 3012.76, 3011.85, 3012.08, 15259974, 1525998592.0, 1307], [20240614, 3012.08, 3011.58, 3012.98, 3011.58, 3012.66, 12541929, 1254193920.0, 1308], [20240614, 3012.66, 3012.99, 3015.79, 3012.48, 3015.69, 15425086, 1542509696.0, 1309], [20240614, 3015.69, 3015.36, 3015.43, 3014.15, 3014.62, 11558826, 1155883648.0, 1310], [20240614, 3014.62, 3014.45, 3015.16, 3013.91, 3014.49, 11776140, 1177614976.0, 1311], [20240614, 3014.49, 3014.53, 3014.66, 3013.19, 3013.75, 10779628, 1077963648.0, 1312], [20240614, 3013.75, 3013.65, 3013.99, 3012.93, 3013.36, 11721247, 1172125568.0, 1313], [20240614, 3013.36, 3013.35, 3016.0, 3013.08, 3016.0, 13358050, 1335805696.0, 1314], [20240614, 3016.0, 3015.5, 3016.34, 3015.47, 3016.34, 10837176, 1083718400.0, 1315], [20240614, 3016.34, 3016.23, 3016.67, 3016.02, 3016.67, 10288420, 1028843008.0, 1316], [20240614, 3016.67, 3016.01, 3018.85, 3016.01, 3018.85, 14782369, 1478238336.0, 1317], [20240614, 3018.85, 3018.68, 3019.67, 3018.57, 3019.67, 12547778, 1254778880.0, 1318], [20240614, 3019.67, 3019.66, 3020.06, 3018.82, 3019.48, 13873211, 1387322240.0, 1319], [20240614, 3019.48, 3019.37, 3021.16, 3019.35, 3021.01, 12921576, 1292158592.0, 1320], [20240614, 3021.01, 3020.95, 3023.51, 3020.95, 3022.64, 20617086, 2061709952.0, 1321], [20240614, 3022.64, 3022.37, 3023.2, 3021.88, 3021.88, 16307982, 1630798848.0, 1322], [20240614, 3021.88, 3021.68, 3021.68, 3020.15, 3020.15, 13474019, 1347402880.0, 1323], [20240614, 3020.15, 3020.4, 3020.71, 3019.88, 3020.36, 10878653, 1087866112.0, 1324], [20240614, 3020.36, 3020.56, 3021.14, 3020.12, 3020.34, 12501212, 1250122112.0, 1325], [20240614, 3020.34, 3020.54, 3020.54, 3018.09, 3018.44, 16454579, 1645459072.0, 1326], [20240614, 3018.44, 3018.59, 3022.5, 3018.53, 3022.5, 16737855, 1673786368.0, 1327], [20240614, 3022.5, 3022.52, 3025.21, 3022.52, 3025.05, 19345166, 1934517504.0, 1328], [20240614, 3025.05, 3024.99, 3025.89, 3024.97, 3025.2, 15600711, 1560072192.0, 1329], [20240614, 3025.2, 3024.79, 3025.35, 3024.41, 3024.69, 13329006, 1332901888.0, 1330], [20240614, 3024.69, 3025.11, 3026.29, 3024.52, 3026.21, 14963204, 1496321536.0, 1331], [20240614, 3026.21, 3026.52, 3026.52, 3024.88, 3026.23, 13812390, 1381239808.0, 1332], [20240614, 3026.23, 3026.54, 3027.79, 3025.9, 3026.92, 16288518, 1628852864.0, 1333], [20240614, 3026.92, 3027.01, 3027.01, 3024.2, 3024.2, 14536770, 1453677952.0, 1334], [20240614, 3024.2, 3024.17, 3024.17, 3023.33, 3023.33, 12549798, 1254980736.0, 1335], [20240614, 3023.33, 3023.38, 3025.29, 3022.98, 3025.29, 16009402, 1600941056.0, 1336], [20240614, 3025.29, 3025.04, 3028.86, 3025.04, 3028.5, 20920750, 2092076032.0, 1337], [20240614, 3028.5, 3028.53, 3029.17, 3028.24, 3028.9, 17346533, 1734654336.0, 1338], [20240614, 3028.9, 3029.06, 3030.13, 3029.06, 3030.08, 18884409, 1888441984.0, 1339], [20240614, 3030.08, 3030.25, 3030.25, 3028.59, 3030.09, 19885031, 1988504064.0, 1340], [20240614, 3030.09, 3030.16, 3031.91, 3029.89, 3031.59, 21904666, 2190467328.0, 1341], [20240614, 3031.59, 3031.55, 3031.58, 3030.74, 3030.97, 18251887, 1825189760.0, 1342], [20240614, 3030.97, 3030.89, 3032.39, 3030.82, 3031.37, 18270400, 1827041152.0, 1343], [20240614, 3031.37, 3031.54, 3031.54, 3030.8, 3030.8, 14263262, 1426327424.0, 1344], [20240614, 3030.8, 3031.08, 3033.32, 3030.85, 3033.22, 18774696, 1877470720.0, 1345], [20240614, 3033.22, 3033.11, 3035.01, 3032.92, 3032.92, 24096855, 2409686272.0, 1346], [20240614, 3032.92, 3032.77, 3032.77, 3031.41, 3031.83, 16743725, 1674373376.0, 1347], [20240614, 3031.83, 3031.96, 3031.96, 3030.83, 3030.91, 13868433, 1386844416.0, 1348], [20240614, 3030.91, 3030.41, 3032.97, 3030.38, 3032.35, 15167874, 1516788352.0, 1349], [20240614, 3032.35, 3032.49, 3032.49, 3031.13, 3031.17, 14005980, 1400599168.0, 1350], [20240614, 3031.17, 3031.19, 3031.47, 3030.02, 3030.16, 13217058, 1321706752.0, 1351], [20240614, 3030.16, 3030.09, 3030.09, 3028.84, 3029.22, 14662485, 1466249600.0, 1352], [20240614, 3029.22, 3028.48, 3028.73, 3026.31, 3026.31, 16208474, 1620848384.0, 1353], [20240614, 3026.31, 3026.41, 3027.6, 3026.41, 3027.6, 13627083, 1362709248.0, 1354], [20240614, 3027.6, 3027.8, 3028.17, 3027.3, 3027.44, 12039270, 1203927808.0, 1355], [20240614, 3027.44, 3027.19, 3027.19, 3025.67, 3025.67, 12823685, 1282369408.0, 1356], [20240614, 3025.67, 3025.69, 3025.95, 3024.98, 3025.01, 14399831, 1439984384.0, 1357], [20240614, 3025.01, 3025.22, 3025.65, 3025.01, 3025.37, 11086016, 1108602752.0, 1358], [20240614, 3025.37, 3025.64, 3027.98, 3025.13, 3027.82, 13191784, 1319179520.0, 1359], [20240614, 3027.82, 3027.63, 3028.13, 3026.99, 3027.55, 11992093, 1199210368.0, 1400], [20240614, 3027.55, 3027.44, 3027.87, 3026.08, 3027.87, 13572788, 1357279616.0, 1401], [20240614, 3027.87, 3027.7, 3028.82, 3027.28, 3028.44, 13331202, 1333121408.0, 1402], [20240614, 3028.44, 3028.7, 3028.87, 3027.79, 3028.6, 11736145, 1173615744.0, 1403], [20240614, 3028.6, 3028.29, 3028.29, 3025.32, 3025.32, 16444004, 1644401280.0, 1404], [20240614, 3025.32, 3025.04, 3026.49, 3025.04, 3026.22, 12797402, 1279741184.0, 1405], [20240614, 3026.22, 3026.12, 3027.51, 3026.12, 3027.51, 11663792, 1166380160.0, 1406], [20240614, 3027.51, 3027.53, 3029.15, 3026.87, 3028.9, 12418178, 1241819008.0, 1407], [20240614, 3028.9, 3028.49, 3029.92, 3028.37, 3029.73, 12180252, 1218026112.0, 1408], [20240614, 3029.73, 3029.72, 3030.23, 3029.21, 3029.87, 10808675, 1080868480.0, 1409], [20240614, 3029.87, 3029.9, 3030.51, 3029.09, 3030.51, 10772360, 1077237248.0, 1410], [20240614, 3030.51, 3030.01, 3030.74, 3029.79, 3030.17, 11680035, 1168004608.0, 1411], [20240614, 3030.17, 3030.42, 3031.74, 3030.17, 3031.73, 12095358, 1209536768.0, 1412], [20240614, 3031.73, 3031.85, 3031.91, 3029.13, 3029.14, 12872019, 1287202944.0, 1413], [20240614, 3029.14, 3029.16, 3029.16, 3027.83, 3027.95, 12425209, 1242521856.0, 1414], [20240614, 3027.95, 3028.17, 3028.44, 3027.5, 3027.9, 10838807, 1083881728.0, 1415], [20240614, 3027.9, 3027.35, 3027.76, 3026.85, 3027.76, 11164975, 1116498432.0, 1416], [20240614, 3027.76, 3027.07, 3028.77, 3027.05, 3028.32, 12065540, 1206555136.0, 1417], [20240614, 3028.32, 3028.06, 3028.97, 3028.06, 3028.75, 10162030, 1016204224.0, 1418], [20240614, 3028.75, 3028.51, 3028.94, 3028.0, 3028.0, 10593357, 1059336576.0, 1419], [20240614, 3028.0, 3027.94, 3029.75, 3027.77, 3028.9, 12646621, 1264663168.0, 1420], [20240614, 3028.9, 3028.86, 3029.6, 3028.45, 3029.46, 11388422, 1138843264.0, 1421], [20240614, 3029.46, 3029.5, 3030.81, 3029.5, 3030.02, 12323787, 1232379648.0, 1422], [20240614, 3030.02, 3030.06, 3030.33, 3028.88, 3029.15, 11606776, 1160678400.0, 1423], [20240614, 3029.15, 3029.35, 3029.55, 3028.84, 3029.26, 10907372, 1090738176.0, 1424], [20240614, 3029.26, 3029.55, 3029.55, 3027.67, 3028.63, 13780511, 1378051968.0, 1425], [20240614, 3028.63, 3028.67, 3028.67, 3027.83, 3027.87, 11889102, 1188911488.0, 1426], [20240614, 3027.87, 3028.37, 3028.37, 3026.49, 3027.13, 13188514, 1318852480.0, 1427], [20240614, 3027.13, 3027.2, 3028.78, 3027.2, 3028.56, 12727433, 1272744448.0, 1428], [20240614, 3028.56, 3028.49, 3028.86, 3028.21, 3028.57, 11999149, 1199915904.0, 1429], [20240614, 3028.57, 3028.4, 3029.67, 3028.19, 3029.47, 11772326, 1177233408.0, 1430], [20240614, 3029.47, 3029.96, 3030.78, 3029.96, 3030.55, 16204027, 1620403328.0, 1431], [20240614, 3030.55, 3030.61, 3031.77, 3030.39, 3031.6, 14388594, 1438860416.0, 1432], [20240614, 3031.6, 3031.58, 3032.56, 3031.26, 3032.56, 13743086, 1374309504.0, 1433], [20240614, 3032.56, 3032.68, 3032.78, 3031.46, 3032.0, 13892695, 1389270272.0, 1434], [20240614, 3032.0, 3032.36, 3033.77, 3031.87, 3033.24, 15129271, 1512928128.0, 1435], [20240614, 3033.24, 3033.27, 3033.97, 3032.91, 3033.41, 14092960, 1409296768.0, 1436], [20240614, 3033.41, 3034.08, 3035.3, 3033.51, 3035.09, 15436673, 1543668224.0, 1437], [20240614, 3035.09, 3034.91, 3036.05, 3034.91, 3035.92, 16755679, 1675568896.0, 1438], [20240614, 3035.92, 3036.04, 3037.13, 3035.93, 3036.96, 16944543, 1694454912.0, 1439], [20240614, 3036.96, 3036.73, 3037.81, 3036.69, 3037.36, 17161430, 1716144256.0, 1440], [20240614, 3037.36, 3037.9, 3037.9, 3036.8, 3037.14, 17626547, 1762655616.0, 1441], [20240614, 3037.14, 3037.02, 3037.03, 3036.38, 3037.03, 15707603, 1570761216.0, 1442], [20240614, 3037.03, 3036.77, 3036.82, 3035.24, 3035.3, 17601123, 1760113280.0, 1443], [20240614, 3035.3, 3035.32, 3035.35, 3034.49, 3034.49, 18242492, 1824250112.0, 1444], [20240614, 3034.49, 3034.68, 3035.1, 3034.31, 3034.83, 17030724, 1703073408.0, 1445], [20240614, 3034.83, 3034.28, 3034.45, 3033.55, 3033.93, 17721592, 1772160384.0, 1446], [20240614, 3033.93, 3033.94, 3034.22, 3033.28, 3033.9, 18953891, 1895390336.0, 1447], [20240614, 3033.9, 3033.45, 3033.8, 3032.41, 3032.91, 17975781, 1797579136.0, 1448], [20240614, 3032.91, 3033.07, 3033.3, 3032.55, 3032.68, 17241463, 1724147200.0, 1449], [20240614, 3032.68, 3033.07, 3033.48, 3032.73, 3033.1, 18926797, 1892680704.0, 1450], [20240614, 3033.1, 3033.2, 3033.5, 3032.64, 3033.17, 18556989, 1855699712.0, 1451], [20240614, 3033.17, 3032.87, 3033.56, 3032.6, 3032.6, 19252849, 1925285760.0, 1452], [20240614, 3032.6, 3033.2, 3033.27, 3032.5, 3032.81, 18029396, 1802940544.0, 1453], [20240614, 3032.81, 3032.87, 3033.74, 3032.87, 3033.33, 19589003, 1958901120.0, 1454], [20240614, 3033.33, 3033.89, 3033.89, 3032.93, 3033.64, 21633572, 2163358208.0, 1455], [20240614, 3033.64, 3033.65, 3034.49, 3032.99, 3034.49, 25084723, 2508473088.0, 1456], [20240614, 3034.49, 3034.08, 3034.58, 3033.67, 3033.97, 24540354, 2454036736.0, 1457], [20240614, 3033.97, 3033.96, 3033.96, 3033.54, 3033.54, 1582927, 158292864.0, 1458], [20240614, 3033.54, 3033.54, 3033.54, 3033.54, 3033.54, 0, 0.0, 1459], [20240614, 3033.54, 3032.74, 3032.74, 3032.57, 3032.63, 128267768, 12826776576.0, 1500], [20240617, 3032.63, 3017.72, 3018.33, 3015.79, 3015.97, 117857156, 11785716736.0, 931], [20240617, 3015.97, 3015.8, 3017.31, 3014.88, 3016.58, 53311786, 5331180032.0, 932], [20240617, 3016.58, 3017.04, 3017.04, 3012.35, 3013.33, 54912949, 5491295744.0, 933], [20240617, 3013.33, 3013.46, 3014.28, 3012.71, 3013.91, 44072175, 4407218688.0, 934], [20240617, 3013.91, 3014.56, 3018.84, 3014.02, 3018.84, 39821266, 3982127360.0, 935], [20240617, 3018.84, 3019.09, 3020.11, 3018.83, 3019.19, 37555570, 3755557888.0, 936], [20240617, 3019.19, 3018.93, 3020.61, 3018.93, 3020.11, 37571681, 3757168640.0, 937], [20240617, 3020.11, 3019.85, 3021.25, 3018.44, 3020.93, 37592228, 3759223296.0, 938], [20240617, 3020.93, 3021.14, 3021.58, 3020.44, 3020.6, 40874945, 4087495680.0, 939], [20240617, 3020.6, 3020.67, 3022.39, 3020.56, 3020.56, 42327703, 4232771072.0, 940], [20240617, 3020.56, 3020.53, 3021.6, 3019.94, 3021.6, 34969293, 3496930560.0, 941], [20240617, 3021.6, 3021.41, 3021.53, 3020.45, 3020.73, 30997340, 3099734784.0, 942], [20240617, 3020.73, 3020.84, 3021.14, 3020.03, 3020.97, 30547374, 3054738688.0, 943], [20240617, 3020.97, 3020.95, 3021.85, 3020.56, 3020.79, 29412553, 2941255680.0, 944], [20240617, 3020.79, 3020.38, 3020.59, 3018.35, 3018.75, 27563543, 2756354816.0, 945], [20240617, 3018.75, 3018.56, 3019.62, 3018.4, 3019.01, 30014786, 3001479424.0, 946], [20240617, 3019.01, 3019.09, 3021.05, 3018.82, 3020.77, 30185396, 3018540288.0, 947], [20240617, 3020.77, 3020.28, 3020.98, 3019.82, 3020.98, 26436102, 2643611648.0, 948], [20240617, 3020.98, 3021.03, 3022.18, 3020.24, 3022.05, 23980332, 2398034432.0, 949], [20240617, 3022.05, 3022.1, 3022.9, 3021.57, 3022.55, 24506553, 2450656256.0, 950], [20240617, 3022.55, 3023.15, 3023.24, 3021.36, 3021.36, 24565352, 2456535808.0, 951], [20240617, 3021.36, 3021.23, 3021.81, 3017.67, 3018.56, 26874479, 2687449088.0, 952], [20240617, 3018.56, 3018.01, 3019.03, 3017.27, 3017.72, 25924153, 2592416512.0, 953], [20240617, 3017.72, 3017.92, 3021.22, 3017.92, 3021.18, 28534291, 2853430272.0, 954], [20240617, 3021.18, 3020.94, 3021.89, 3020.94, 3021.62, 21232043, 2123205376.0, 955], [20240617, 3021.62, 3021.28, 3022.96, 3021.28, 3022.06, 20427014, 2042702208.0, 956], [20240617, 3022.06, 3022.78, 3023.05, 3021.87, 3022.14, 19488675, 1948868608.0, 957], [20240617, 3022.14, 3022.14, 3022.45, 3021.54, 3021.84, 18470114, 1847012352.0, 958], [20240617, 3021.84, 3022.38, 3024.43, 3022.37, 3023.59, 20875221, 2087523072.0, 959], [20240617, 3023.59, 3023.8, 3026.62, 3023.8, 3026.2, 22593798, 2259380992.0, 1000], [20240617, 3026.2, 3026.36, 3026.48, 3024.81, 3024.81, 23808862, 2380887040.0, 1001], [20240617, 3024.81, 3024.09, 3024.69, 3023.43, 3024.05, 26401293, 2640130816.0, 1002], [20240617, 3024.05, 3024.24, 3024.75, 3023.19, 3023.93, 21268044, 2126805632.0, 1003], [20240617, 3023.93, 3024.1, 3024.1, 3020.62, 3020.81, 24845832, 2484584192.0, 1004], [20240617, 3020.81, 3021.11, 3021.11, 3020.02, 3021.03, 21993632, 2199364352.0, 1005], [20240617, 3021.03, 3020.75, 3021.18, 3019.62, 3020.4, 21972945, 2197295872.0, 1006], [20240617, 3020.4, 3020.21, 3021.76, 3020.21, 3021.36, 23047524, 2304753408.0, 1007], [20240617, 3021.36, 3021.15, 3023.27, 3021.15, 3021.37, 22105588, 2210559744.0, 1008], [20240617, 3021.37, 3021.53, 3023.64, 3021.01, 3023.59, 18675167, 1867517568.0, 1009], [20240617, 3023.59, 3023.55, 3023.55, 3021.5, 3022.12, 18192914, 1819292544.0, 1010], [20240617, 3022.12, 3022.17, 3022.23, 3020.36, 3020.7, 19798391, 1979840256.0, 1011], [20240617, 3020.7, 3021.0, 3022.26, 3021.0, 3021.96, 18547075, 1854708608.0, 1012], [20240617, 3021.96, 3021.72, 3021.75, 3020.91, 3021.7, 17899447, 1789945728.0, 1013], [20240617, 3021.7, 3022.15, 3022.44, 3021.63, 3022.24, 14701779, 1470179200.0, 1014], [20240617, 3022.24, 3022.0, 3023.27, 3021.84, 3022.76, 15892104, 1589211520.0, 1015], [20240617, 3022.76, 3022.74, 3023.52, 3022.34, 3022.34, 15571653, 1557166336.0, 1016], [20240617, 3022.34, 3022.61, 3022.61, 3021.24, 3021.98, 15547523, 1554753408.0, 1017], [20240617, 3021.98, 3022.16, 3022.61, 3021.7, 3022.13, 13205155, 1320516736.0, 1018], [20240617, 3022.13, 3022.26, 3022.54, 3021.14, 3022.11, 14835290, 1483530240.0, 1019], [20240617, 3022.11, 3022.1, 3022.51, 3021.84, 3021.84, 13294380, 1329438976.0, 1020], [20240617, 3021.84, 3022.27, 3022.45, 3021.67, 3021.86, 16567383, 1656739072.0, 1021], [20240617, 3021.86, 3021.81, 3022.28, 3019.84, 3019.84, 21161370, 2116138112.0, 1022], [20240617, 3019.84, 3019.48, 3021.8, 3019.48, 3021.09, 17517521, 1751753216.0, 1023], [20240617, 3021.09, 3021.05, 3021.19, 3019.97, 3020.81, 16315863, 1631587456.0, 1024], [20240617, 3020.81, 3020.6, 3020.75, 3019.14, 3019.68, 15280913, 1528092288.0, 1025], [20240617, 3019.68, 3019.64, 3022.01, 3019.23, 3022.01, 15554314, 1555432320.0, 1026], [20240617, 3022.01, 3021.78, 3022.15, 3021.39, 3021.39, 15753487, 1575349632.0, 1027], [20240617, 3021.39, 3021.02, 3021.89, 3020.87, 3021.89, 13588350, 1358836096.0, 1028], [20240617, 3021.89, 3021.94, 3022.55, 3021.49, 3022.27, 15116594, 1511660288.0, 1029], [20240617, 3022.27, 3022.02, 3022.36, 3021.54, 3021.54, 17222226, 1722223616.0, 1030], [20240617, 3021.54, 3021.67, 3022.52, 3020.99, 3022.52, 15321352, 1532135936.0, 1031], [20240617, 3022.52, 3021.99, 3022.3, 3020.99, 3020.99, 12803976, 1280398720.0, 1032], [20240617, 3020.99, 3021.18, 3022.55, 3021.18, 3022.39, 12203726, 1220373760.0, 1033], [20240617, 3022.39, 3022.36, 3022.47, 3021.23, 3021.76, 12726890, 1272689664.0, 1034], [20240617, 3021.76, 3021.72, 3022.08, 3020.77, 3020.77, 12027495, 1202750464.0, 1035], [20240617, 3020.77, 3020.93, 3021.0, 3019.29, 3020.01, 17377568, 1737757824.0, 1036], [20240617, 3020.01, 3020.06, 3020.78, 3019.84, 3020.57, 11771565, 1177157376.0, 1037], [20240617, 3020.57, 3020.51, 3021.75, 3020.44, 3021.34, 10927465, 1092747392.0, 1038], [20240617, 3021.34, 3021.72, 3021.92, 3021.25, 3021.34, 10378013, 1037802624.0, 1039], [20240617, 3021.34, 3021.34, 3021.62, 3020.45, 3020.88, 10322709, 1032272064.0, 1040], [20240617, 3020.88, 3021.31, 3022.26, 3021.24, 3022.1, 11040189, 1104020096.0, 1041], [20240617, 3022.1, 3021.72, 3021.81, 3020.66, 3020.66, 11076768, 1107677824.0, 1042], [20240617, 3020.66, 3020.4, 3022.3, 3020.18, 3022.08, 11633367, 1163337728.0, 1043], [20240617, 3022.08, 3021.93, 3022.27, 3020.56, 3020.56, 9859024, 985903360.0, 1044], [20240617, 3020.56, 3020.79, 3021.6, 3020.5, 3021.1, 9763305, 976331520.0, 1045], [20240617, 3021.1, 3021.14, 3021.31, 3020.51, 3021.08, 9988641, 998865280.0, 1046], [20240617, 3021.08, 3020.75, 3021.45, 3020.3, 3020.3, 9803962, 980397056.0, 1047], [20240617, 3020.3, 3020.55, 3020.72, 3019.37, 3019.8, 10900258, 1090026880.0, 1048], [20240617, 3019.8, 3019.78, 3021.23, 3019.21, 3020.97, 11891333, 1189134208.0, 1049], [20240617, 3020.97, 3021.07, 3021.84, 3020.54, 3021.84, 10543875, 1054388608.0, 1050], [20240617, 3021.84, 3021.79, 3022.88, 3021.63, 3022.07, 14073281, 1407329280.0, 1051], [20240617, 3022.07, 3022.11, 3022.52, 3021.5, 3021.5, 11809349, 1180935808.0, 1052], [20240617, 3021.5, 3021.74, 3021.78, 3021.23, 3021.48, 11107430, 1110744192.0, 1053], [20240617, 3021.48, 3021.59, 3021.59, 3020.25, 3021.04, 11716536, 1171654528.0, 1054], [20240617, 3021.04, 3021.03, 3021.53, 3020.77, 3021.41, 9474206, 947421824.0, 1055], [20240617, 3021.41, 3020.88, 3021.53, 3020.23, 3020.24, 9296287, 929629824.0, 1056], [20240617, 3020.24, 3020.1, 3020.17, 3017.79, 3018.1, 14941930, 1494193920.0, 1057], [20240617, 3018.1, 3017.97, 3018.99, 3017.97, 3018.51, 10304188, 1030419904.0, 1058], [20240617, 3018.51, 3018.32, 3020.25, 3018.32, 3020.12, 9514206, 951421504.0, 1059], [20240617, 3020.12, 3020.08, 3020.79, 3019.94, 3020.67, 9171741, 917175104.0, 1100], [20240617, 3020.67, 3020.54, 3020.63, 3019.67, 3019.68, 9396489, 939650112.0, 1101], [20240617, 3019.68, 3019.94, 3021.11, 3019.94, 3021.02, 10300526, 1030053376.0, 1102], [20240617, 3021.02, 3020.92, 3020.92, 3019.17, 3019.56, 11052220, 1105222784.0, 1103], [20240617, 3019.56, 3019.67, 3019.83, 3018.53, 3018.59, 9629462, 962947264.0, 1104], [20240617, 3018.59, 3018.36, 3018.75, 3017.91, 3018.1, 8729787, 872979712.0, 1105], [20240617, 3018.1, 3017.84, 3018.68, 3017.8, 3018.27, 8995761, 899577216.0, 1106], [20240617, 3018.27, 3018.11, 3018.13, 3017.11, 3017.11, 9707832, 970784192.0, 1107], [20240617, 3017.11, 3017.32, 3017.58, 3016.49, 3017.06, 10288850, 1028885952.0, 1108], [20240617, 3017.06, 3017.17, 3017.27, 3016.65, 3017.2, 9123823, 912383296.0, 1109], [20240617, 3017.2, 3017.11, 3017.64, 3016.73, 3016.73, 8669476, 866948608.0, 1110], [20240617, 3016.73, 3016.76, 3016.86, 3015.51, 3015.51, 12407804, 1240781568.0, 1111], [20240617, 3015.51, 3015.4, 3015.43, 3014.48, 3014.83, 11800521, 1180052864.0, 1112], [20240617, 3014.83, 3014.63, 3016.28, 3014.37, 3015.51, 10372918, 1037293056.0, 1113], [20240617, 3015.51, 3015.9, 3015.96, 3015.01, 3015.07, 8807143, 880715200.0, 1114], [20240617, 3015.07, 3015.19, 3015.67, 3014.89, 3015.15, 8781804, 878181440.0, 1115], [20240617, 3015.15, 3014.87, 3016.33, 3014.87, 3016.1, 9123340, 912335168.0, 1116], [20240617, 3016.1, 3015.96, 3016.38, 3015.57, 3015.88, 8358428, 835843840.0, 1117], [20240617, 3015.88, 3016.05, 3016.05, 3015.27, 3015.85, 8402410, 840242112.0, 1118], [20240617, 3015.85, 3016.1, 3016.91, 3015.81, 3016.47, 9665212, 966522240.0, 1119], [20240617, 3016.47, 3016.52, 3016.52, 3015.78, 3015.95, 9687807, 968781824.0, 1120], [20240617, 3015.95, 3016.1, 3016.47, 3015.33, 3015.33, 8664168, 866417600.0, 1121], [20240617, 3015.33, 3015.87, 3017.01, 3015.51, 3016.9, 10161175, 1016118400.0, 1122], [20240617, 3016.9, 3016.88, 3017.5, 3016.59, 3017.21, 9854838, 985484992.0, 1123], [20240617, 3017.21, 3016.79, 3017.41, 3016.75, 3017.29, 7510779, 751079040.0, 1124], [20240617, 3017.29, 3016.84, 3017.43, 3016.65, 3017.22, 8189086, 818909824.0, 1125], [20240617, 3017.22, 3017.21, 3017.28, 3016.2, 3016.31, 8658872, 865888064.0, 1126], [20240617, 3016.31, 3016.19, 3016.97, 3015.75, 3016.21, 7726955, 772696512.0, 1127], [20240617, 3016.21, 3016.36, 3016.86, 3015.62, 3016.86, 8604130, 860413888.0, 1128], [20240617, 3016.86, 3016.77, 3017.17, 3016.73, 3016.93, 7332004, 733201408.0, 1129], [20240617, 3016.93, 3017.22, 3017.81, 3016.92, 3017.12, 8159641, 815965312.0, 1130], [20240617, 3017.12, 3017.24, 3017.24, 3014.21, 3014.43, 28082486, 2808249600.0, 1301], [20240617, 3014.43, 3014.48, 3015.07, 3013.32, 3014.28, 16147084, 1614709376.0, 1302], [20240617, 3014.28, 3014.65, 3016.06, 3014.38, 3015.8, 12460266, 1246027648.0, 1303], [20240617, 3015.8, 3015.74, 3016.54, 3015.26, 3016.28, 11917726, 1191773696.0, 1304], [20240617, 3016.28, 3016.45, 3016.47, 3015.61, 3015.97, 10110249, 1011025792.0, 1305], [20240617, 3015.97, 3015.76, 3015.76, 3015.03, 3015.1, 10909394, 1090940416.0, 1306], [20240617, 3015.1, 3014.71, 3015.53, 3014.3, 3015.15, 11464652, 1146466176.0, 1307], [20240617, 3015.15, 3015.22, 3015.26, 3014.03, 3014.13, 10337373, 1033738304.0, 1308], [20240617, 3014.13, 3014.01, 3015.42, 3014.01, 3014.98, 9016672, 901668096.0, 1309], [20240617, 3014.98, 3015.07, 3016.12, 3014.83, 3015.32, 10126956, 1012696384.0, 1310], [20240617, 3015.32, 3014.96, 3015.22, 3014.16, 3014.31, 10049071, 1004908032.0, 1311], [20240617, 3014.31, 3014.28, 3014.8, 3014.09, 3014.34, 8044150, 804415744.0, 1312], [20240617, 3014.34, 3014.7, 3015.55, 3014.28, 3015.16, 8384383, 838439232.0, 1313], [20240617, 3015.16, 3015.02, 3015.8, 3014.88, 3015.26, 8564027, 856403520.0, 1314], [20240617, 3015.26, 3015.22, 3015.95, 3014.97, 3015.94, 8982268, 898227648.0, 1315], [20240617, 3015.94, 3015.84, 3016.75, 3015.66, 3016.33, 9020646, 902065600.0, 1316], [20240617, 3016.33, 3016.42, 3017.06, 3016.42, 3016.6, 9042278, 904228736.0, 1317], [20240617, 3016.6, 3016.76, 3017.09, 3016.06, 3016.06, 9456015, 945602432.0, 1318], [20240617, 3016.06, 3016.43, 3016.43, 3015.75, 3016.11, 8257842, 825785216.0, 1319], [20240617, 3016.11, 3015.9, 3017.03, 3015.9, 3016.76, 7820850, 782086016.0, 1320], [20240617, 3016.76, 3016.82, 3017.46, 3016.34, 3017.08, 8531033, 853104256.0, 1321], [20240617, 3017.08, 3017.16, 3017.2, 3016.19, 3016.24, 8977132, 897714112.0, 1322], [20240617, 3016.24, 3016.09, 3016.93, 3015.94, 3016.53, 8801428, 880143680.0, 1323], [20240617, 3016.53, 3016.61, 3016.85, 3015.95, 3015.95, 8516094, 851610368.0, 1324], [20240617, 3015.95, 3015.89, 3015.89, 3014.88, 3014.88, 9052861, 905287040.0, 1325], [20240617, 3014.88, 3014.66, 3015.07, 3014.13, 3014.32, 9365015, 936502336.0, 1326], [20240617, 3014.32, 3014.62, 3015.67, 3014.28, 3015.17, 9380380, 938039040.0, 1327], [20240617, 3015.17, 3015.6, 3015.6, 3014.5, 3014.6, 8286666, 828667840.0, 1328], [20240617, 3014.6, 3014.75, 3016.2, 3014.46, 3015.78, 8558033, 855804480.0, 1329], [20240617, 3015.78, 3015.43, 3015.65, 3014.96, 3015.13, 7501860, 750186880.0, 1330], [20240617, 3015.13, 3014.98, 3016.62, 3014.98, 3016.62, 9323393, 932340352.0, 1331], [20240617, 3016.62, 3016.36, 3016.36, 3015.35, 3015.54, 8185282, 818529408.0, 1332], [20240617, 3015.54, 3015.92, 3016.65, 3015.64, 3016.65, 7572654, 757266432.0, 1333], [20240617, 3016.65, 3016.36, 3017.36, 3016.36, 3017.36, 8042627, 804263808.0, 1334], [20240617, 3017.36, 3017.19, 3017.9, 3017.08, 3017.67, 9194564, 919457536.0, 1335], [20240617, 3017.67, 3017.83, 3017.89, 3017.23, 3017.89, 8210927, 821093760.0, 1336], [20240617, 3017.89, 3017.92, 3019.26, 3017.66, 3018.66, 9473068, 947307776.0, 1337], [20240617, 3018.66, 3018.86, 3019.69, 3018.7, 3019.69, 8608920, 860892864.0, 1338], [20240617, 3019.69, 3019.56, 3019.82, 3019.26, 3019.58, 7808981, 780899200.0, 1339], [20240617, 3019.58, 3019.67, 3020.09, 3018.45, 3019.02, 9053400, 905340800.0, 1340], [20240617, 3019.02, 3018.79, 3018.79, 3018.2, 3018.2, 8268772, 826878208.0, 1341], [20240617, 3018.2, 3018.23, 3019.3, 3017.76, 3018.83, 9471908, 947191744.0, 1342], [20240617, 3018.83, 3019.24, 3019.24, 3017.94, 3017.94, 7305884, 730589248.0, 1343], [20240617, 3017.94, 3018.12, 3018.29, 3017.38, 3017.74, 8514481, 851449088.0, 1344], [20240617, 3017.74, 3017.51, 3017.68, 3016.93, 3017.68, 7907905, 790791424.0, 1345], [20240617, 3017.68, 3017.36, 3017.38, 3016.31, 3016.45, 10325931, 1032594048.0, 1346], [20240617, 3016.45, 3016.11, 3016.89, 3015.89, 3016.23, 8072980, 807299392.0, 1347], [20240617, 3016.23, 3016.57, 3016.85, 3016.09, 3016.51, 7805635, 780564288.0, 1348], [20240617, 3016.51, 3016.38, 3016.86, 3015.98, 3016.62, 7265792, 726580416.0, 1349], [20240617, 3016.62, 3016.69, 3017.17, 3016.34, 3017.12, 8002034, 800204224.0, 1350], [20240617, 3017.12, 3016.61, 3017.27, 3016.61, 3017.05, 8183805, 818381376.0, 1351], [20240617, 3017.05, 3016.84, 3016.84, 3014.82, 3015.07, 12172241, 1217225216.0, 1352], [20240617, 3015.07, 3014.87, 3016.62, 3014.87, 3016.4, 9555127, 955513600.0, 1353], [20240617, 3016.4, 3016.6, 3016.93, 3015.93, 3016.81, 8118663, 811867200.0, 1354], [20240617, 3016.81, 3016.79, 3017.26, 3016.53, 3016.89, 8387218, 838722944.0, 1355], [20240617, 3016.89, 3016.68, 3017.34, 3016.57, 3016.9, 7852450, 785246144.0, 1356], [20240617, 3016.9, 3016.83, 3016.83, 3016.06, 3016.64, 7625977, 762598720.0, 1357], [20240617, 3016.64, 3016.05, 3016.42, 3015.73, 3016.03, 7813635, 781364608.0, 1358], [20240617, 3016.03, 3015.98, 3016.09, 3014.74, 3014.75, 8768550, 876855616.0, 1359], [20240617, 3014.75, 3014.6, 3014.97, 3014.16, 3014.43, 10033898, 1003390784.0, 1400], [20240617, 3014.43, 3014.19, 3014.78, 3013.92, 3013.99, 11750527, 1175053568.0, 1401], [20240617, 3013.99, 3013.97, 3014.57, 3013.5, 3014.57, 10159360, 1015936832.0, 1402], [20240617, 3014.57, 3014.48, 3014.6, 3014.07, 3014.33, 7945687, 794569728.0, 1403], [20240617, 3014.33, 3014.29, 3015.5, 3014.23, 3014.69, 8516508, 851651776.0, 1404], [20240617, 3014.69, 3015.22, 3015.52, 3014.75, 3015.28, 7238371, 723838016.0, 1405], [20240617, 3015.28, 3014.9, 3015.36, 3014.82, 3014.83, 7291449, 729145856.0, 1406], [20240617, 3014.83, 3015.16, 3015.32, 3014.23, 3014.4, 7897259, 789727168.0, 1407], [20240617, 3014.4, 3014.33, 3014.47, 3013.93, 3014.09, 7996916, 799692608.0, 1408], [20240617, 3014.09, 3014.24, 3014.77, 3013.81, 3014.15, 7723746, 772375552.0, 1409], [20240617, 3014.15, 3014.14, 3014.18, 3013.6, 3013.85, 8611504, 861151232.0, 1410], [20240617, 3013.85, 3013.84, 3013.84, 3012.24, 3012.51, 12560131, 1256014208.0, 1411], [20240617, 3012.51, 3012.57, 3012.86, 3012.05, 3012.21, 9653322, 965333056.0, 1412], [20240617, 3012.21, 3012.28, 3014.12, 3012.17, 3014.06, 10056849, 1005686016.0, 1413], [20240617, 3014.06, 3013.94, 3014.66, 3013.64, 3014.66, 7792762, 779277376.0, 1414], [20240617, 3014.66, 3014.62, 3015.98, 3014.62, 3015.86, 9415030, 941503936.0, 1415], [20240617, 3015.86, 3015.89, 3016.09, 3015.56, 3016.09, 7038831, 703884032.0, 1416], [20240617, 3016.09, 3015.74, 3016.57, 3015.74, 3016.57, 6829315, 682932480.0, 1417], [20240617, 3016.57, 3016.24, 3016.73, 3016.11, 3016.11, 6943603, 694361408.0, 1418], [20240617, 3016.11, 3016.27, 3016.56, 3015.81, 3016.14, 7455007, 745501696.0, 1419], [20240617, 3016.14, 3016.32, 3016.32, 3014.63, 3015.04, 8498779, 849878848.0, 1420], [20240617, 3015.04, 3014.95, 3015.78, 3014.78, 3015.55, 7975937, 797594496.0, 1421], [20240617, 3015.55, 3015.33, 3015.36, 3014.32, 3014.55, 9109238, 910924480.0, 1422], [20240617, 3014.55, 3014.33, 3014.5, 3013.94, 3014.03, 7888863, 788887168.0, 1423], [20240617, 3014.03, 3013.85, 3014.68, 3013.85, 3014.08, 7746550, 774656448.0, 1424], [20240617, 3014.08, 3014.2, 3014.57, 3013.56, 3014.57, 8485565, 848557760.0, 1425], [20240617, 3014.57, 3014.56, 3014.7, 3013.92, 3014.29, 7664030, 766404224.0, 1426], [20240617, 3014.29, 3014.52, 3014.52, 3013.63, 3013.82, 8162569, 816257856.0, 1427], [20240617, 3013.82, 3013.78, 3013.78, 3013.0, 3013.0, 9526946, 952695744.0, 1428], [20240617, 3013.0, 3012.93, 3013.45, 3012.57, 3013.09, 9741724, 974173184.0, 1429], [20240617, 3013.09, 3013.43, 3013.43, 3012.39, 3012.85, 8918639, 891864960.0, 1430], [20240617, 3012.85, 3012.38, 3013.81, 3012.38, 3013.7, 10650524, 1065053696.0, 1431], [20240617, 3013.7, 3013.75, 3014.73, 3013.42, 3014.37, 10150526, 1015053888.0, 1432], [20240617, 3014.37, 3014.55, 3014.8, 3013.74, 3014.29, 8716305, 871631552.0, 1433], [20240617, 3014.29, 3014.36, 3014.36, 3013.03, 3013.14, 9339800, 933980800.0, 1434], [20240617, 3013.14, 3013.25, 3014.19, 3013.24, 3013.65, 9039968, 903997568.0, 1435], [20240617, 3013.65, 3013.26, 3013.86, 3012.92, 3013.45, 10031188, 1003119744.0, 1436], [20240617, 3013.45, 3013.49, 3014.3, 3013.16, 3013.51, 9397477, 939748736.0, 1437], [20240617, 3013.51, 3013.92, 3014.08, 3013.08, 3014.08, 9486593, 948660352.0, 1438], [20240617, 3014.08, 3013.97, 3014.91, 3013.97, 3014.7, 10056282, 1005629376.0, 1439], [20240617, 3014.7, 3014.53, 3015.51, 3014.53, 3015.07, 10358465, 1035847424.0, 1440], [20240617, 3015.07, 3015.48, 3015.48, 3014.54, 3015.06, 11510203, 1151021568.0, 1441], [20240617, 3015.06, 3015.04, 3015.15, 3014.43, 3015.03, 10389496, 1038950656.0, 1442], [20240617, 3015.03, 3014.91, 3015.7, 3014.91, 3015.43, 11430411, 1143041920.0, 1443], [20240617, 3015.43, 3015.23, 3015.59, 3014.97, 3015.1, 10783965, 1078397568.0, 1444], [20240617, 3015.1, 3015.42, 3015.42, 3014.53, 3014.84, 10939687, 1093969664.0, 1445], [20240617, 3014.84, 3015.16, 3015.16, 3014.08, 3014.36, 13128535, 1312854528.0, 1446], [20240617, 3014.36, 3014.47, 3015.2, 3014.0, 3015.12, 13724589, 1372460032.0, 1447], [20240617, 3015.12, 3015.28, 3015.56, 3014.81, 3015.06, 11967922, 1196793216.0, 1448], [20240617, 3015.06, 3014.97, 3015.33, 3014.52, 3014.91, 13554403, 1355441408.0, 1449], [20240617, 3014.91, 3014.91, 3015.83, 3014.75, 3015.83, 13142655, 1314266368.0, 1450], [20240617, 3015.83, 3015.46, 3015.46, 3014.77, 3014.84, 14571374, 1457138432.0, 1451], [20240617, 3014.84, 3014.87, 3015.02, 3014.41, 3014.64, 15376814, 1537682176.0, 1452], [20240617, 3014.64, 3014.82, 3015.49, 3014.5, 3015.49, 14325509, 1432551936.0, 1453], [20240617, 3015.49, 3015.08, 3015.38, 3014.68, 3015.13, 15043876, 1504388352.0, 1454], [20240617, 3015.13, 3015.08, 3015.69, 3014.92, 3015.63, 17177720, 1717772928.0, 1455], [20240617, 3015.63, 3015.25, 3015.57, 3014.92, 3015.27, 20521769, 2052177920.0, 1456], [20240617, 3015.27, 3015.52, 3016.49, 3015.47, 3016.49, 21030399, 2103040896.0, 1457], [20240617, 3016.49, 3016.25, 3016.55, 3016.25, 3016.52, 1332903, 133290480.0, 1458], [20240617, 3016.52, 3016.52, 3016.52, 3016.52, 3016.52, 0, 0.0, 1459], [20240617, 3016.52, 3016.27, 3016.27, 3015.89, 3015.89, 34488040, 3448804096.0, 1500], [20240618, 3015.89, 3015.07, 3017.96, 3015.07, 3016.9, 88177619, 8817764352.0, 931], [20240618, 3016.9, 3016.86, 3019.62, 3016.86, 3019.62, 41590535, 4159054592.0, 932], [20240618, 3019.62, 3019.67, 3020.99, 3017.61, 3017.73, 43941061, 4394106368.0, 933], [20240618, 3017.73, 3018.03, 3018.93, 3016.56, 3016.56, 38459022, 3845903360.0, 934], [20240618, 3016.56, 3016.58, 3016.58, 3014.41, 3015.92, 38440620, 3844063488.0, 935], [20240618, 3015.92, 3015.96, 3015.96, 3014.17, 3014.44, 31643268, 3164328192.0, 936], [20240618, 3014.44, 3014.08, 3016.05, 3013.73, 3015.91, 31327804, 3132781824.0, 937], [20240618, 3015.91, 3015.94, 3016.97, 3015.94, 3016.78, 30553290, 3055330048.0, 938], [20240618, 3016.78, 3017.11, 3018.39, 3016.79, 3018.01, 27700855, 2770086656.0, 939], [20240618, 3018.01, 3017.91, 3018.24, 3017.35, 3017.35, 26087205, 2608721152.0, 940], [20240618, 3017.35, 3017.24, 3017.75, 3017.0, 3017.45, 28541728, 2854173952.0, 941], [20240618, 3017.45, 3017.14, 3017.52, 3016.34, 3016.58, 28059479, 2805948416.0, 942], [20240618, 3016.58, 3017.39, 3018.17, 3017.33, 3018.04, 25383771, 2538377728.0, 943], [20240618, 3018.04, 3017.74, 3018.93, 3017.7, 3018.29, 24765332, 2476534528.0, 944], [20240618, 3018.29, 3018.5, 3018.72, 3017.65, 3018.24, 24545162, 2454517504.0, 945], [20240618, 3018.24, 3018.14, 3018.69, 3017.66, 3017.72, 27058274, 2705828352.0, 946], [20240618, 3017.72, 3017.7, 3018.99, 3017.7, 3018.87, 23328122, 2332813312.0, 947], [20240618, 3018.87, 3018.58, 3018.72, 3016.78, 3017.19, 24399150, 2439916544.0, 948], [20240618, 3017.19, 3017.6, 3017.6, 3015.58, 3015.58, 24786440, 2478644992.0, 949], [20240618, 3015.58, 3016.1, 3016.28, 3015.18, 3015.67, 24680464, 2468047360.0, 950], [20240618, 3015.67, 3015.31, 3015.31, 3012.52, 3013.23, 30545033, 3054504448.0, 951], [20240618, 3013.23, 3013.41, 3015.43, 3012.93, 3015.43, 26145187, 2614519552.0, 952], [20240618, 3015.43, 3015.56, 3015.87, 3014.52, 3014.59, 20084725, 2008473216.0, 953], [20240618, 3014.59, 3014.23, 3014.24, 3013.49, 3013.52, 22999931, 2299994112.0, 954], [20240618, 3013.52, 3013.54, 3016.08, 3013.12, 3016.07, 22180735, 2218074368.0, 955], [20240618, 3016.07, 3016.26, 3018.91, 3016.26, 3018.59, 24575482, 2457549056.0, 956], [20240618, 3018.59, 3018.85, 3019.2, 3018.3, 3018.4, 23132083, 2313209344.0, 957], [20240618, 3018.4, 3018.68, 3018.68, 3017.95, 3018.26, 19074516, 1907452672.0, 958], [20240618, 3018.26, 3018.59, 3019.3, 3018.33, 3018.46, 19303838, 1930384768.0, 959], [20240618, 3018.46, 3018.66, 3019.19, 3018.46, 3018.61, 19113729, 1911373824.0, 1000], [20240618, 3018.61, 3019.19, 3020.42, 3018.58, 3020.3, 27963867, 2796387584.0, 1001], [20240618, 3020.3, 3020.41, 3021.46, 3019.89, 3021.17, 22979775, 2297978624.0, 1002], [20240618, 3021.17, 3021.38, 3021.38, 3020.31, 3020.96, 22325396, 2232540928.0, 1003], [20240618, 3020.96, 3021.12, 3024.06, 3020.81, 3024.06, 22667361, 2266737152.0, 1004], [20240618, 3024.06, 3023.99, 3024.12, 3021.53, 3021.53, 23625093, 2362510336.0, 1005], [20240618, 3021.53, 3021.7, 3022.11, 3020.99, 3021.97, 20147667, 2014768000.0, 1006], [20240618, 3021.97, 3021.96, 3024.89, 3021.96, 3024.89, 20110451, 2011046144.0, 1007], [20240618, 3024.89, 3024.87, 3025.74, 3024.7, 3024.91, 18956181, 1895619072.0, 1008], [20240618, 3024.91, 3025.09, 3025.51, 3023.84, 3023.84, 16946935, 1694694144.0, 1009], [20240618, 3023.84, 3024.06, 3024.63, 3023.79, 3023.9, 16248087, 1624809728.0, 1010], [20240618, 3023.9, 3024.02, 3025.92, 3023.42, 3025.92, 18492122, 1849213312.0, 1011], [20240618, 3025.92, 3026.3, 3026.66, 3025.77, 3026.33, 15263575, 1526358528.0, 1012], [20240618, 3026.33, 3026.75, 3027.85, 3026.75, 3027.33, 19049531, 1904954112.0, 1013], [20240618, 3027.33, 3027.42, 3027.78, 3026.83, 3027.22, 15190691, 1519069952.0, 1014], [20240618, 3027.22, 3027.44, 3027.44, 3026.43, 3027.37, 14670251, 1467025792.0, 1015], [20240618, 3027.37, 3027.91, 3029.74, 3027.55, 3028.1, 22668749, 2266875648.0, 1016], [20240618, 3028.1, 3027.78, 3029.34, 3027.78, 3029.34, 16318516, 1631852672.0, 1017], [20240618, 3029.34, 3029.43, 3029.51, 3027.72, 3028.37, 15835296, 1583531008.0, 1018], [20240618, 3028.37, 3028.34, 3030.36, 3028.34, 3030.18, 15304708, 1530471936.0, 1019], [20240618, 3030.18, 3030.19, 3030.19, 3029.35, 3029.41, 14098575, 1409858304.0, 1020], [20240618, 3029.41, 3029.58, 3029.82, 3028.45, 3029.21, 15109926, 1510993408.0, 1021], [20240618, 3029.21, 3029.57, 3029.57, 3027.85, 3029.01, 14454304, 1445431296.0, 1022], [20240618, 3029.01, 3028.75, 3029.86, 3028.75, 3029.75, 12215549, 1221555968.0, 1023], [20240618, 3029.75, 3029.52, 3030.71, 3029.5, 3030.22, 13512283, 1351229312.0, 1024], [20240618, 3030.22, 3030.2, 3030.2, 3029.12, 3029.2, 11925197, 1192520832.0, 1025], [20240618, 3029.2, 3029.14, 3029.47, 3028.47, 3028.47, 11762754, 1176276352.0, 1026], [20240618, 3028.47, 3028.35, 3029.44, 3028.28, 3029.02, 13385972, 1338598272.0, 1027], [20240618, 3029.02, 3028.84, 3028.84, 3027.63, 3027.76, 12035801, 1203581056.0, 1028], [20240618, 3027.76, 3027.84, 3027.94, 3027.08, 3027.09, 11125159, 1112516992.0, 1029], [20240618, 3027.09, 3027.54, 3027.54, 3026.62, 3027.22, 10865457, 1086546816.0, 1030], [20240618, 3027.22, 3027.56, 3027.67, 3026.95, 3027.33, 10841340, 1084135168.0, 1031], [20240618, 3027.33, 3027.58, 3027.58, 3025.92, 3026.38, 11058803, 1105881472.0, 1032], [20240618, 3026.38, 3026.38, 3026.97, 3025.98, 3026.21, 10610472, 1061048192.0, 1033], [20240618, 3026.21, 3026.34, 3026.77, 3025.45, 3026.02, 9120254, 912026624.0, 1034], [20240618, 3026.02, 3025.72, 3026.91, 3025.56, 3026.52, 9786472, 978648128.0, 1035], [20240618, 3026.52, 3026.64, 3027.98, 3026.39, 3027.55, 12367790, 1236779904.0, 1036], [20240618, 3027.55, 3027.56, 3028.46, 3027.56, 3028.26, 10652369, 1065237632.0, 1037], [20240618, 3028.26, 3028.53, 3028.53, 3027.89, 3028.09, 9212921, 921293248.0, 1038], [20240618, 3028.09, 3028.26, 3029.91, 3027.94, 3029.42, 10533488, 1053349696.0, 1039], [20240618, 3029.42, 3029.26, 3030.69, 3029.09, 3030.49, 10556394, 1055640320.0, 1040], [20240618, 3030.49, 3030.55, 3031.43, 3030.41, 3030.53, 12536647, 1253665664.0, 1041], [20240618, 3030.53, 3030.58, 3030.62, 3028.89, 3028.89, 11860421, 1186043264.0, 1042], [20240618, 3028.89, 3029.56, 3030.65, 3029.51, 3030.3, 12662975, 1266298496.0, 1043], [20240618, 3030.3, 3030.41, 3030.6, 3029.47, 3030.6, 10733849, 1073385792.0, 1044], [20240618, 3030.6, 3030.44, 3031.07, 3030.36, 3030.36, 11556683, 1155669248.0, 1045], [20240618, 3030.36, 3030.49, 3030.74, 3029.04, 3029.51, 12060380, 1206038912.0, 1046], [20240618, 3029.51, 3029.79, 3029.79, 3029.06, 3029.32, 10305610, 1030562112.0, 1047], [20240618, 3029.32, 3029.56, 3029.63, 3028.69, 3029.12, 9504865, 950487360.0, 1048], [20240618, 3029.12, 3029.61, 3030.43, 3029.29, 3030.27, 9308007, 930801600.0, 1049], [20240618, 3030.27, 3030.15, 3030.15, 3028.97, 3029.2, 9146033, 914604224.0, 1050], [20240618, 3029.2, 3029.01, 3029.59, 3028.57, 3028.69, 8225547, 822555520.0, 1051], [20240618, 3028.69, 3028.64, 3028.64, 3027.01, 3027.01, 11257595, 1125760768.0, 1052], [20240618, 3027.01, 3027.31, 3028.23, 3027.24, 3028.02, 9951691, 995170176.0, 1053], [20240618, 3028.02, 3028.16, 3028.42, 3027.67, 3027.88, 9022599, 902260928.0, 1054], [20240618, 3027.88, 3028.14, 3028.55, 3027.94, 3028.0, 7951694, 795170496.0, 1055], [20240618, 3028.0, 3027.8, 3028.05, 3026.58, 3026.58, 8326397, 832640448.0, 1056], [20240618, 3026.58, 3026.69, 3026.69, 3025.7, 3026.01, 8824707, 882471872.0, 1057], [20240618, 3026.01, 3025.8, 3026.01, 3025.31, 3025.31, 8551458, 855146688.0, 1058], [20240618, 3025.31, 3025.79, 3026.71, 3025.75, 3026.51, 7804656, 780466432.0, 1059], [20240618, 3026.51, 3026.57, 3026.57, 3025.94, 3026.3, 6684620, 668462976.0, 1100], [20240618, 3026.3, 3026.29, 3026.56, 3025.84, 3025.96, 8406684, 840669312.0, 1101], [20240618, 3025.96, 3026.31, 3026.4, 3025.49, 3025.49, 6969679, 696968896.0, 1102], [20240618, 3025.49, 3026.13, 3026.42, 3025.6, 3026.42, 7665673, 766568384.0, 1103], [20240618, 3026.42, 3026.3, 3026.5, 3025.77, 3026.1, 8074130, 807413952.0, 1104], [20240618, 3026.1, 3026.25, 3026.25, 3025.15, 3025.15, 7822988, 782299904.0, 1105], [20240618, 3025.15, 3025.48, 3025.48, 3024.68, 3024.68, 6459871, 645988096.0, 1106], [20240618, 3024.68, 3024.48, 3025.24, 3024.48, 3025.17, 7231785, 723179264.0, 1107], [20240618, 3025.17, 3025.21, 3025.32, 3024.5, 3025.13, 6573357, 657336768.0, 1108], [20240618, 3025.13, 3025.16, 3025.78, 3025.06, 3025.38, 6636125, 663613696.0, 1109], [20240618, 3025.38, 3025.03, 3026.63, 3025.03, 3026.63, 9068913, 906892416.0, 1110], [20240618, 3026.63, 3026.44, 3027.07, 3026.22, 3026.87, 7298853, 729886016.0, 1111], [20240618, 3026.87, 3026.96, 3027.15, 3026.31, 3026.54, 6705959, 670596864.0, 1112], [20240618, 3026.54, 3026.5, 3027.01, 3026.03, 3026.71, 6586723, 658673280.0, 1113], [20240618, 3026.71, 3026.78, 3026.98, 3025.74, 3025.74, 7238481, 723848832.0, 1114], [20240618, 3025.74, 3025.98, 3026.2, 3025.41, 3026.09, 7854346, 785435648.0, 1115], [20240618, 3026.09, 3026.0, 3026.28, 3025.19, 3025.87, 7042109, 704211712.0, 1116], [20240618, 3025.87, 3025.89, 3025.89, 3024.99, 3025.45, 6679729, 667973760.0, 1117], [20240618, 3025.45, 3025.51, 3025.51, 3024.52, 3024.81, 8043354, 804336640.0, 1118], [20240618, 3024.81, 3024.65, 3024.88, 3023.94, 3024.47, 6798067, 679807680.0, 1119], [20240618, 3024.47, 3024.17, 3024.63, 3023.71, 3024.42, 6607398, 660740800.0, 1120], [20240618, 3024.42, 3024.42, 3024.84, 3023.95, 3024.67, 7028497, 702850688.0, 1121], [20240618, 3024.67, 3024.65, 3025.43, 3024.21, 3025.12, 6828476, 682848704.0, 1122], [20240618, 3025.12, 3025.43, 3025.44, 3024.66, 3025.31, 6100251, 610026048.0, 1123], [20240618, 3025.31, 3025.13, 3025.45, 3024.67, 3025.22, 5614787, 561479680.0, 1124], [20240618, 3025.22, 3025.09, 3025.31, 3024.68, 3025.02, 5987518, 598752832.0, 1125], [20240618, 3025.02, 3024.67, 3025.08, 3024.1, 3024.31, 6754349, 675435840.0, 1126], [20240618, 3024.31, 3024.42, 3024.58, 3024.0, 3024.47, 6826388, 682639808.0, 1127], [20240618, 3024.47, 3024.76, 3026.19, 3024.4, 3026.13, 7464102, 746411072.0, 1128], [20240618, 3026.13, 3025.96, 3026.44, 3025.69, 3026.44, 5884324, 588433280.0, 1129], [20240618, 3026.44, 3026.42, 3026.95, 3026.02, 3026.61, 7476623, 747663488.0, 1130], [20240618, 3026.61, 3026.89, 3026.96, 3024.46, 3024.99, 26631049, 2663106048.0, 1301], [20240618, 3024.99, 3024.62, 3025.47, 3023.82, 3023.99, 14189787, 1418979584.0, 1302], [20240618, 3023.99, 3023.81, 3023.93, 3022.81, 3023.29, 12393571, 1239358080.0, 1303], [20240618, 3023.29, 3023.11, 3024.78, 3023.11, 3024.03, 13143688, 1314369792.0, 1304], [20240618, 3024.03, 3024.03, 3024.83, 3023.67, 3024.19, 13300035, 1330004352.0, 1305], [20240618, 3024.19, 3024.1, 3025.51, 3024.09, 3025.18, 12235210, 1223522048.0, 1306], [20240618, 3025.18, 3024.74, 3024.99, 3023.88, 3024.1, 10718295, 1071830592.0, 1307], [20240618, 3024.1, 3024.16, 3024.4, 3023.55, 3024.26, 11555424, 1155543296.0, 1308], [20240618, 3024.26, 3024.09, 3025.18, 3024.09, 3024.49, 11309804, 1130981632.0, 1309], [20240618, 3024.49, 3024.28, 3024.6, 3023.92, 3023.92, 9354894, 935490368.0, 1310], [20240618, 3023.92, 3024.03, 3025.59, 3024.03, 3025.59, 12331744, 1233175296.0, 1311], [20240618, 3025.59, 3026.17, 3026.17, 3025.25, 3025.73, 9859628, 985963712.0, 1312], [20240618, 3025.73, 3025.85, 3026.08, 3025.2, 3026.08, 8166916, 816692736.0, 1313], [20240618, 3026.08, 3026.17, 3026.46, 3025.55, 3026.41, 8081630, 808163840.0, 1314], [20240618, 3026.41, 3026.27, 3026.59, 3025.66, 3025.86, 8240207, 824021632.0, 1315], [20240618, 3025.86, 3025.78, 3025.93, 3025.33, 3025.71, 9770010, 977001920.0, 1316], [20240618, 3025.71, 3025.77, 3026.68, 3025.18, 3026.58, 10240788, 1024079680.0, 1317], [20240618, 3026.58, 3026.6, 3027.08, 3026.35, 3027.08, 9166274, 916628480.0, 1318], [20240618, 3027.08, 3026.88, 3027.06, 3026.38, 3026.49, 8856621, 885662976.0, 1319], [20240618, 3026.49, 3026.33, 3026.55, 3026.03, 3026.03, 9019416, 901942656.0, 1320], [20240618, 3026.03, 3026.13, 3026.32, 3025.59, 3025.59, 10012446, 1001245376.0, 1321], [20240618, 3025.59, 3025.59, 3026.14, 3025.46, 3025.96, 9832547, 983255488.0, 1322], [20240618, 3025.96, 3025.62, 3026.09, 3025.38, 3025.87, 9067626, 906763520.0, 1323], [20240618, 3025.87, 3025.65, 3026.93, 3025.53, 3026.73, 11043245, 1104325888.0, 1324], [20240618, 3026.73, 3027.14, 3027.71, 3027.01, 3027.62, 9162923, 916293248.0, 1325], [20240618, 3027.62, 3027.83, 3028.78, 3027.83, 3028.47, 10093638, 1009364736.0, 1326], [20240618, 3028.47, 3028.65, 3029.79, 3028.6, 3029.65, 11095444, 1109545472.0, 1327], [20240618, 3029.65, 3029.71, 3030.88, 3029.67, 3030.61, 9960286, 996029568.0, 1328], [20240618, 3030.61, 3030.73, 3031.04, 3030.56, 3030.86, 10435157, 1043516544.0, 1329], [20240618, 3030.86, 3030.78, 3030.84, 3030.15, 3030.72, 9353166, 935317568.0, 1330], [20240618, 3030.72, 3030.81, 3031.98, 3030.6, 3031.73, 13488804, 1348881536.0, 1331], [20240618, 3031.73, 3031.44, 3031.88, 3031.32, 3031.57, 10660544, 1066055488.0, 1332], [20240618, 3031.57, 3031.39, 3031.39, 3030.49, 3030.49, 10289306, 1028931776.0, 1333], [20240618, 3030.49, 3030.75, 3031.0, 3030.19, 3030.55, 11713527, 1171353600.0, 1334], [20240618, 3030.55, 3030.66, 3030.77, 3030.13, 3030.27, 9793518, 979352768.0, 1335], [20240618, 3030.27, 3030.44, 3030.44, 3029.29, 3029.29, 10837896, 1083790720.0, 1336], [20240618, 3029.29, 3029.76, 3030.03, 3029.08, 3029.08, 11466793, 1146680192.0, 1337], [20240618, 3029.08, 3029.43, 3029.43, 3028.24, 3028.24, 10597339, 1059734848.0, 1338], [20240618, 3028.24, 3028.27, 3028.27, 3027.05, 3027.09, 10948363, 1094837248.0, 1339], [20240618, 3027.09, 3027.35, 3027.87, 3027.09, 3027.56, 9695598, 969560896.0, 1340], [20240618, 3027.56, 3027.59, 3027.61, 3026.57, 3026.69, 10426422, 1042643264.0, 1341], [20240618, 3026.69, 3026.91, 3027.38, 3026.91, 3027.08, 8880581, 888059008.0, 1342], [20240618, 3027.08, 3027.15, 3027.33, 3026.82, 3026.89, 8254871, 825488320.0, 1343], [20240618, 3026.89, 3026.83, 3027.3, 3026.47, 3026.75, 8667776, 866778880.0, 1344], [20240618, 3026.75, 3026.48, 3027.12, 3026.48, 3026.97, 8649220, 864922880.0, 1345], [20240618, 3026.97, 3027.04, 3027.63, 3026.67, 3026.88, 8512670, 851268096.0, 1346], [20240618, 3026.88, 3026.54, 3027.79, 3026.54, 3027.52, 9830192, 983020160.0, 1347], [20240618, 3027.52, 3027.43, 3027.77, 3026.55, 3026.55, 9573832, 957383936.0, 1348], [20240618, 3026.55, 3026.5, 3026.75, 3025.69, 3026.01, 10043542, 1004355200.0, 1349], [20240618, 3026.01, 3025.97, 3026.44, 3025.73, 3026.44, 9357155, 935716544.0, 1350], [20240618, 3026.44, 3026.21, 3026.6, 3025.95, 3026.27, 8356042, 835605120.0, 1351], [20240618, 3026.27, 3026.01, 3026.34, 3024.7, 3024.97, 9683585, 968359424.0, 1352], [20240618, 3024.97, 3024.78, 3024.86, 3023.92, 3024.25, 11911482, 1191148928.0, 1353], [20240618, 3024.25, 3024.01, 3024.01, 3022.42, 3022.42, 11697955, 1169796608.0, 1354], [20240618, 3022.42, 3022.61, 3023.49, 3022.61, 3023.35, 9677697, 967770496.0, 1355], [20240618, 3023.35, 3023.22, 3023.22, 3022.16, 3022.61, 8988212, 898822208.0, 1356], [20240618, 3022.61, 3022.46, 3022.69, 3021.77, 3021.77, 9715224, 971523328.0, 1357], [20240618, 3021.77, 3021.56, 3021.74, 3019.9, 3020.04, 14025530, 1402553984.0, 1358], [20240618, 3020.04, 3020.21, 3020.21, 3019.11, 3019.22, 12304389, 1230439936.0, 1359], [20240618, 3019.22, 3019.61, 3020.92, 3019.09, 3020.92, 11228667, 1122867840.0, 1400], [20240618, 3020.92, 3021.06, 3021.32, 3020.2, 3020.7, 8602991, 860300160.0, 1401], [20240618, 3020.7, 3020.92, 3022.41, 3020.76, 3021.78, 8591794, 859180416.0, 1402], [20240618, 3021.78, 3022.0, 3022.84, 3022.0, 3022.47, 7859546, 785955712.0, 1403], [20240618, 3022.47, 3022.84, 3022.86, 3021.91, 3022.37, 7351756, 735176512.0, 1404], [20240618, 3022.37, 3022.5, 3023.23, 3022.16, 3022.43, 7632368, 763238080.0, 1405], [20240618, 3022.43, 3022.03, 3022.62, 3021.7, 3021.7, 6571887, 657189888.0, 1406], [20240618, 3021.7, 3022.3, 3022.3, 3020.44, 3020.92, 8832741, 883275328.0, 1407], [20240618, 3020.92, 3020.96, 3021.51, 3020.73, 3021.03, 7961098, 796110912.0, 1408], [20240618, 3021.03, 3021.51, 3021.78, 3020.98, 3021.33, 7122500, 712250688.0, 1409], [20240618, 3021.33, 3021.38, 3022.12, 3021.12, 3021.51, 6664576, 666458752.0, 1410], [20240618, 3021.51, 3022.09, 3023.23, 3021.86, 3023.06, 8885261, 888526912.0, 1411], [20240618, 3023.06, 3023.43, 3024.61, 3023.33, 3024.47, 9339432, 933944192.0, 1412], [20240618, 3024.47, 3024.42, 3025.24, 3024.42, 3024.87, 7774103, 777411200.0, 1413], [20240618, 3024.87, 3024.89, 3025.36, 3024.73, 3024.91, 7725195, 772520448.0, 1414], [20240618, 3024.91, 3025.09, 3025.09, 3022.18, 3022.7, 11831603, 1183161472.0, 1415], [20240618, 3022.7, 3023.03, 3023.7, 3022.76, 3023.22, 7417487, 741749696.0, 1416], [20240618, 3023.22, 3023.17, 3023.85, 3023.17, 3023.43, 7582770, 758278080.0, 1417], [20240618, 3023.43, 3023.17, 3023.91, 3023.17, 3023.38, 6630464, 663047104.0, 1418], [20240618, 3023.38, 3023.51, 3024.18, 3023.42, 3023.92, 6834748, 683475840.0, 1419], [20240618, 3023.92, 3023.62, 3023.92, 3022.99, 3023.38, 7931472, 793148224.0, 1420], [20240618, 3023.38, 3023.58, 3024.58, 3023.48, 3024.15, 9555233, 955524352.0, 1421], [20240618, 3024.15, 3023.89, 3023.89, 3023.06, 3023.37, 8484513, 848452160.0, 1422], [20240618, 3023.37, 3023.44, 3024.24, 3023.16, 3024.24, 7902712, 790272064.0, 1423], [20240618, 3024.24, 3024.09, 3024.22, 3023.54, 3023.93, 8403056, 840306624.0, 1424], [20240618, 3023.93, 3023.58, 3024.32, 3023.58, 3024.05, 7853063, 785307328.0, 1425], [20240618, 3024.05, 3024.31, 3024.39, 3023.8, 3024.05, 8299974, 829998592.0, 1426], [20240618, 3024.05, 3024.23, 3024.79, 3023.98, 3024.32, 7718642, 771865216.0, 1427], [20240618, 3024.32, 3024.29, 3025.26, 3024.29, 3024.87, 9158442, 915845120.0, 1428], [20240618, 3024.87, 3024.95, 3025.4, 3024.61, 3025.12, 7845833, 784584448.0, 1429], [20240618, 3025.12, 3025.19, 3025.35, 3024.56, 3024.56, 9445831, 944584128.0, 1430], [20240618, 3024.56, 3024.77, 3025.44, 3024.77, 3024.96, 10049853, 1004986112.0, 1431], [20240618, 3024.96, 3025.24, 3025.24, 3023.49, 3023.95, 12777707, 1277771776.0, 1432], [20240618, 3023.95, 3023.9, 3024.96, 3023.72, 3024.25, 9266191, 926620096.0, 1433], [20240618, 3024.25, 3024.49, 3024.84, 3024.13, 3024.29, 8221036, 822104768.0, 1434], [20240618, 3024.29, 3024.58, 3025.53, 3024.36, 3025.27, 9365310, 936531968.0, 1435], [20240618, 3025.27, 3025.29, 3026.36, 3025.29, 3025.81, 11678358, 1167836672.0, 1436], [20240618, 3025.81, 3026.11, 3026.11, 3025.28, 3025.53, 8851997, 885200768.0, 1437], [20240618, 3025.53, 3025.9, 3025.91, 3025.32, 3025.58, 8743212, 874322176.0, 1438], [20240618, 3025.58, 3025.35, 3025.76, 3025.09, 3025.31, 8690947, 869095872.0, 1439], [20240618, 3025.31, 3025.43, 3025.97, 3025.09, 3025.83, 9573684, 957369344.0, 1440], [20240618, 3025.83, 3025.87, 3026.29, 3025.75, 3026.1, 11768008, 1176801792.0, 1441], [20240618, 3026.1, 3026.14, 3026.74, 3025.83, 3026.58, 11334309, 1133431936.0, 1442], [20240618, 3026.58, 3026.41, 3026.76, 3026.02, 3026.76, 11394548, 1139455744.0, 1443], [20240618, 3026.76, 3026.81, 3026.98, 3026.42, 3026.79, 11608882, 1160889216.0, 1444], [20240618, 3026.79, 3026.93, 3027.31, 3026.49, 3027.31, 11307995, 1130800384.0, 1445], [20240618, 3027.31, 3027.1, 3027.77, 3026.86, 3027.25, 13036776, 1303678592.0, 1446], [20240618, 3027.25, 3027.27, 3027.7, 3026.86, 3027.06, 13000925, 1300093312.0, 1447], [20240618, 3027.06, 3027.16, 3027.33, 3026.26, 3026.85, 13691778, 1369178624.0, 1448], [20240618, 3026.85, 3027.01, 3027.03, 3026.47, 3026.65, 12872689, 1287270016.0, 1449], [20240618, 3026.65, 3026.71, 3027.51, 3026.57, 3026.57, 13679754, 1367976576.0, 1450], [20240618, 3026.57, 3027.02, 3027.02, 3026.03, 3026.56, 15793921, 1579393280.0, 1451], [20240618, 3026.56, 3026.47, 3027.52, 3026.47, 3027.31, 15720126, 1572013568.0, 1452], [20240618, 3027.31, 3027.01, 3027.97, 3027.01, 3027.97, 15832606, 1583261696.0, 1453], [20240618, 3027.97, 3027.76, 3028.28, 3027.46, 3028.28, 16692134, 1669214336.0, 1454], [20240618, 3028.28, 3028.07, 3028.97, 3028.01, 3028.65, 19397373, 1939738368.0, 1455], [20240618, 3028.65, 3028.69, 3029.26, 3028.48, 3028.98, 21369657, 2136966784.0, 1456], [20240618, 3028.98, 3029.04, 3029.85, 3028.45, 3029.44, 22478406, 2247841280.0, 1457], [20240618, 3029.44, 3029.51, 3029.85, 3029.51, 3029.85, 1498356, 149835744.0, 1458], [20240618, 3029.85, 3029.85, 3029.85, 3029.85, 3029.85, 0, 0.0, 1459], [20240618, 3029.85, 3029.86, 3030.27, 3029.86, 3030.25, 43165794, 4316579328.0, 1500], [20240619, 3030.25, 3029.1, 3029.8, 3028.01, 3028.8, 102295558, 10229558272.0, 931], [20240619, 3028.8, 3028.52, 3028.52, 3027.29, 3027.66, 44287348, 4428736000.0, 932], [20240619, 3027.66, 3028.17, 3030.23, 3028.17, 3030.23, 43513773, 4351378432.0, 933], [20240619, 3030.23, 3030.12, 3030.12, 3027.89, 3028.3, 37418597, 3741860352.0, 934], [20240619, 3028.3, 3028.3, 3028.3, 3027.09, 3027.3, 37790027, 3779003648.0, 935], [20240619, 3027.3, 3027.17, 3028.31, 3026.27, 3028.31, 35195302, 3519530752.0, 936], [20240619, 3028.31, 3027.59, 3028.84, 3027.26, 3027.41, 34020985, 3402098944.0, 937], [20240619, 3027.41, 3027.35, 3027.94, 3026.99, 3027.28, 28577472, 2857748224.0, 938], [20240619, 3027.28, 3026.98, 3027.28, 3025.66, 3025.98, 31807294, 3180730880.0, 939], [20240619, 3025.98, 3026.07, 3026.75, 3025.86, 3026.75, 27554889, 2755490304.0, 940], [20240619, 3026.75, 3026.72, 3026.78, 3024.94, 3024.96, 27657201, 2765721088.0, 941], [20240619, 3024.96, 3024.83, 3025.67, 3024.74, 3025.67, 24963600, 2496360960.0, 942], [20240619, 3025.67, 3025.02, 3025.96, 3024.17, 3025.96, 24956706, 2495671296.0, 943], [20240619, 3025.96, 3026.1, 3026.33, 3025.64, 3025.92, 29075932, 2907594240.0, 944], [20240619, 3025.92, 3026.24, 3028.95, 3025.79, 3028.95, 27443606, 2744361472.0, 945], [20240619, 3028.95, 3028.87, 3028.87, 3027.59, 3028.62, 24113873, 2411387904.0, 946], [20240619, 3028.62, 3028.69, 3029.15, 3027.81, 3028.02, 26201785, 2620179712.0, 947], [20240619, 3028.02, 3028.31, 3028.94, 3027.8, 3027.82, 20905206, 2090521472.0, 948], [20240619, 3027.82, 3027.86, 3027.86, 3024.63, 3025.33, 28121110, 2812112384.0, 949], [20240619, 3025.33, 3025.49, 3028.17, 3025.49, 3028.17, 22170376, 2217038336.0, 950], [20240619, 3028.17, 3028.48, 3029.67, 3028.07, 3029.23, 25555610, 2555561984.0, 951], [20240619, 3029.23, 3029.49, 3029.91, 3029.12, 3029.68, 19551500, 1955150976.0, 952], [20240619, 3029.68, 3029.35, 3029.65, 3028.02, 3028.02, 22655334, 2265534720.0, 953], [20240619, 3028.02, 3028.57, 3028.57, 3027.24, 3027.35, 21628327, 2162833664.0, 954], [20240619, 3027.35, 3027.6, 3028.02, 3025.23, 3025.35, 27126714, 2712672000.0, 955], [20240619, 3025.35, 3025.23, 3025.23, 3022.89, 3023.85, 25499703, 2549971456.0, 956], [20240619, 3023.85, 3023.87, 3024.72, 3023.49, 3023.84, 19480144, 1948015488.0, 957], [20240619, 3023.84, 3024.02, 3024.56, 3023.89, 3024.2, 14783178, 1478318848.0, 958], [20240619, 3024.2, 3024.26, 3024.41, 3023.17, 3023.17, 16195448, 1619545728.0, 959], [20240619, 3023.17, 3023.2, 3024.09, 3023.13, 3023.8, 14033527, 1403353472.0, 1000], [20240619, 3023.8, 3023.57, 3023.94, 3022.21, 3023.61, 18196641, 1819665152.0, 1001], [20240619, 3023.61, 3023.36, 3023.73, 3021.88, 3022.36, 20666770, 2066677888.0, 1002], [20240619, 3022.36, 3022.46, 3023.5, 3022.15, 3023.15, 17908626, 1790863360.0, 1003], [20240619, 3023.15, 3022.93, 3022.98, 3021.65, 3022.16, 18579076, 1857908608.0, 1004], [20240619, 3022.16, 3022.41, 3023.28, 3022.35, 3022.6, 15537212, 1553722112.0, 1005], [20240619, 3022.6, 3022.9, 3022.9, 3020.47, 3021.68, 22002549, 2200255744.0, 1006], [20240619, 3021.68, 3021.72, 3022.53, 3021.09, 3022.53, 17372401, 1737241344.0, 1007], [20240619, 3022.53, 3022.67, 3025.48, 3022.67, 3023.66, 20245604, 2024561152.0, 1008], [20240619, 3023.66, 3023.68, 3023.7, 3021.46, 3021.73, 16275345, 1627535616.0, 1009], [20240619, 3021.73, 3022.47, 3023.68, 3021.85, 3023.68, 13839474, 1383948160.0, 1010], [20240619, 3023.68, 3023.67, 3024.83, 3023.18, 3023.73, 17247906, 1724791680.0, 1011], [20240619, 3023.73, 3023.64, 3024.67, 3023.64, 3024.29, 13835842, 1383585280.0, 1012], [20240619, 3024.29, 3024.12, 3024.66, 3023.95, 3024.66, 12569317, 1256932608.0, 1013], [20240619, 3024.66, 3024.66, 3025.13, 3023.42, 3023.42, 13023767, 1302377856.0, 1014], [20240619, 3023.42, 3023.51, 3024.13, 3023.37, 3023.37, 11743238, 1174324736.0, 1015], [20240619, 3023.37, 3023.42, 3024.22, 3023.42, 3023.95, 18039869, 1803987840.0, 1016], [20240619, 3023.95, 3024.13, 3024.72, 3023.26, 3023.26, 13653690, 1365370112.0, 1017], [20240619, 3023.26, 3023.6, 3023.6, 3022.7, 3023.43, 14005009, 1400501632.0, 1018], [20240619, 3023.43, 3023.1, 3023.28, 3022.27, 3022.3, 13580332, 1358034048.0, 1019], [20240619, 3022.3, 3022.31, 3022.61, 3020.98, 3021.41, 15912506, 1591251584.0, 1020], [20240619, 3021.41, 3021.53, 3021.66, 3021.2, 3021.22, 15551358, 1555136896.0, 1021], [20240619, 3021.22, 3020.92, 3020.97, 3018.88, 3019.28, 18539599, 1853960704.0, 1022], [20240619, 3019.28, 3019.07, 3019.07, 3017.25, 3017.25, 17898964, 1789897472.0, 1023], [20240619, 3017.25, 3017.2, 3018.35, 3016.99, 3018.16, 17443945, 1744395264.0, 1024], [20240619, 3018.16, 3018.6, 3020.47, 3018.48, 3020.0, 13378138, 1337814784.0, 1025], [20240619, 3020.0, 3020.19, 3020.19, 3019.23, 3019.47, 10563573, 1056358272.0, 1026], [20240619, 3019.47, 3019.54, 3019.54, 3017.92, 3018.33, 11424541, 1142454912.0, 1027], [20240619, 3018.33, 3018.67, 3018.67, 3016.37, 3017.12, 13501717, 1350172800.0, 1028], [20240619, 3017.12, 3017.07, 3017.37, 3016.4, 3017.25, 12208855, 1220886400.0, 1029], [20240619, 3017.25, 3017.3, 3018.68, 3016.73, 3018.68, 11272701, 1127271040.0, 1030], [20240619, 3018.68, 3018.63, 3019.49, 3018.54, 3018.87, 10530699, 1053070720.0, 1031], [20240619, 3018.87, 3019.06, 3020.53, 3019.06, 3020.44, 10659388, 1065939904.0, 1032], [20240619, 3020.44, 3020.24, 3021.53, 3020.24, 3020.74, 12920913, 1292092288.0, 1033], [20240619, 3020.74, 3020.92, 3022.63, 3020.92, 3022.63, 12341129, 1234113920.0, 1034], [20240619, 3022.63, 3022.37, 3023.31, 3021.57, 3023.31, 12699206, 1269921536.0, 1035], [20240619, 3023.31, 3022.9, 3024.46, 3022.9, 3023.82, 15145959, 1514596992.0, 1036], [20240619, 3023.82, 3023.73, 3025.7, 3023.73, 3025.7, 11600270, 1160027904.0, 1037], [20240619, 3025.7, 3025.91, 3026.46, 3025.82, 3026.01, 10912314, 1091232512.0, 1038], [20240619, 3026.01, 3025.97, 3025.97, 3024.0, 3024.67, 11025443, 1102545536.0, 1039], [20240619, 3024.67, 3025.22, 3025.4, 3024.32, 3025.07, 8993214, 899322176.0, 1040], [20240619, 3025.07, 3024.63, 3026.27, 3024.38, 3026.27, 10956324, 1095633408.0, 1041], [20240619, 3026.27, 3025.9, 3026.28, 3025.24, 3025.42, 8799170, 879918080.0, 1042], [20240619, 3025.42, 3025.11, 3026.27, 3025.11, 3026.27, 8904179, 890418624.0, 1043], [20240619, 3026.27, 3026.07, 3026.07, 3024.55, 3024.6, 10036064, 1003607424.0, 1044], [20240619, 3024.6, 3024.8, 3024.8, 3024.16, 3024.4, 8280634, 828064512.0, 1045], [20240619, 3024.4, 3024.42, 3025.27, 3024.07, 3025.27, 9608931, 960894080.0, 1046], [20240619, 3025.27, 3025.23, 3026.09, 3024.47, 3026.04, 11453403, 1145341312.0, 1047], [20240619, 3026.04, 3025.96, 3027.47, 3025.96, 3026.69, 13216440, 1321644800.0, 1048], [20240619, 3026.69, 3026.09, 3026.96, 3025.23, 3026.94, 11119909, 1111991808.0, 1049], [20240619, 3026.94, 3026.91, 3028.39, 3026.91, 3028.35, 9408555, 940856704.0, 1050], [20240619, 3028.35, 3028.29, 3028.62, 3026.64, 3026.64, 10524341, 1052434944.0, 1051], [20240619, 3026.64, 3026.64, 3027.25, 3026.43, 3026.99, 8061928, 806193728.0, 1052], [20240619, 3026.99, 3026.32, 3026.32, 3025.06, 3025.68, 10712193, 1071220416.0, 1053], [20240619, 3025.68, 3025.64, 3025.9, 3024.93, 3025.63, 7277859, 727786880.0, 1054], [20240619, 3025.63, 3025.56, 3025.83, 3025.05, 3025.27, 7278180, 727819008.0, 1055], [20240619, 3025.27, 3025.44, 3025.44, 3023.49, 3023.67, 9456448, 945645632.0, 1056], [20240619, 3023.67, 3023.86, 3024.5, 3023.86, 3024.5, 7301466, 730147520.0, 1057], [20240619, 3024.5, 3024.24, 3025.63, 3024.24, 3024.92, 9339569, 933957824.0, 1058], [20240619, 3024.92, 3025.15, 3025.15, 3024.18, 3024.7, 7391726, 739173440.0, 1059], [20240619, 3024.7, 3024.9, 3025.05, 3023.72, 3023.72, 7089485, 708949632.0, 1100], [20240619, 3023.72, 3024.03, 3024.85, 3024.03, 3024.69, 6185905, 618591488.0, 1101], [20240619, 3024.69, 3024.81, 3025.9, 3024.64, 3025.9, 7641165, 764117440.0, 1102], [20240619, 3025.9, 3025.55, 3025.95, 3024.15, 3024.47, 8693933, 869394240.0, 1103], [20240619, 3024.47, 3024.49, 3024.49, 3023.19, 3023.88, 8147018, 814702784.0, 1104], [20240619, 3023.88, 3023.59, 3024.43, 3023.25, 3024.0, 8228987, 822899648.0, 1105], [20240619, 3024.0, 3023.93, 3025.0, 3023.93, 3024.77, 6686808, 668681728.0, 1106], [20240619, 3024.77, 3024.85, 3025.2, 3024.64, 3025.2, 6351895, 635190720.0, 1107], [20240619, 3025.2, 3025.12, 3025.49, 3024.47, 3025.07, 7040088, 704009728.0, 1108], [20240619, 3025.07, 3025.1, 3026.12, 3025.1, 3025.71, 6568145, 656815552.0, 1109], [20240619, 3025.71, 3025.81, 3026.07, 3025.32, 3026.07, 6932263, 693227200.0, 1110], [20240619, 3026.07, 3026.18, 3026.66, 3026.07, 3026.52, 7563340, 756334912.0, 1111], [20240619, 3026.52, 3026.51, 3027.61, 3025.46, 3025.46, 10499859, 1049986880.0, 1112], [20240619, 3025.46, 3025.29, 3025.94, 3025.28, 3025.94, 6900423, 690043328.0, 1113], [20240619, 3025.94, 3025.92, 3025.92, 3023.51, 3024.33, 9288648, 928865728.0, 1114], [20240619, 3024.33, 3024.24, 3024.44, 3023.47, 3023.6, 7485141, 748515008.0, 1115], [20240619, 3023.6, 3023.85, 3024.45, 3023.4, 3023.67, 6664170, 666417984.0, 1116], [20240619, 3023.67, 3023.03, 3023.15, 3020.86, 3021.18, 12780702, 1278071296.0, 1117], [20240619, 3021.18, 3021.26, 3021.57, 3019.92, 3019.92, 8504812, 850482368.0, 1118], [20240619, 3019.92, 3020.02, 3020.44, 3019.83, 3020.22, 7980290, 798029760.0, 1119], [20240619, 3020.22, 3020.45, 3021.13, 3020.05, 3020.41, 6218160, 621817152.0, 1120], [20240619, 3020.41, 3020.39, 3021.1, 3019.81, 3019.81, 9425236, 942524672.0, 1121], [20240619, 3019.81, 3019.53, 3019.72, 3018.7, 3019.61, 8548385, 854839680.0, 1122], [20240619, 3019.61, 3019.36, 3019.51, 3018.97, 3019.22, 7180398, 718040704.0, 1123], [20240619, 3019.22, 3018.81, 3019.32, 3018.6, 3018.94, 6417127, 641713792.0, 1124], [20240619, 3018.94, 3018.84, 3019.48, 3018.71, 3018.92, 6497725, 649773504.0, 1125], [20240619, 3018.92, 3018.87, 3019.49, 3018.87, 3019.04, 6486999, 648701120.0, 1126], [20240619, 3019.04, 3019.24, 3019.53, 3018.8, 3019.03, 6247712, 624772160.0, 1127], [20240619, 3019.03, 3019.1, 3019.83, 3019.01, 3019.52, 6014097, 601410496.0, 1128], [20240619, 3019.52, 3019.66, 3020.08, 3019.42, 3019.52, 6010039, 601005056.0, 1129], [20240619, 3019.52, 3019.8, 3020.45, 3019.36, 3020.03, 6499467, 649947840.0, 1130], [20240619, 3020.03, 3020.07, 3020.07, 3018.33, 3018.95, 20639811, 2063982080.0, 1301], [20240619, 3018.95, 3019.1, 3019.13, 3017.2, 3017.23, 10958859, 1095886976.0, 1302], [20240619, 3017.23, 3017.29, 3017.82, 3017.02, 3017.42, 7744365, 774437440.0, 1303], [20240619, 3017.42, 3017.78, 3019.19, 3017.78, 3018.96, 7509005, 750901376.0, 1304], [20240619, 3018.96, 3018.93, 3020.16, 3018.93, 3019.53, 8018902, 801891072.0, 1305], [20240619, 3019.53, 3019.53, 3019.74, 3019.0, 3019.5, 5806743, 580675328.0, 1306], [20240619, 3019.5, 3019.5, 3019.91, 3018.43, 3018.43, 6959202, 695921152.0, 1307], [20240619, 3018.43, 3018.41, 3019.63, 3018.41, 3019.63, 7021415, 702142528.0, 1308], [20240619, 3019.63, 3019.19, 3019.59, 3018.88, 3019.16, 6553791, 655380096.0, 1309], [20240619, 3019.16, 3018.85, 3019.26, 3018.42, 3018.81, 6386017, 638602688.0, 1310], [20240619, 3018.81, 3018.37, 3018.62, 3017.36, 3017.76, 8077792, 807780160.0, 1311], [20240619, 3017.76, 3017.7, 3018.11, 3017.47, 3017.82, 6326596, 632660672.0, 1312], [20240619, 3017.82, 3017.9, 3017.9, 3017.24, 3017.26, 6792819, 679282752.0, 1313], [20240619, 3017.26, 3017.1, 3017.59, 3016.75, 3017.35, 6968622, 696863168.0, 1314], [20240619, 3017.35, 3017.6, 3017.6, 3016.69, 3017.47, 6757337, 675734848.0, 1315], [20240619, 3017.47, 3017.18, 3017.88, 3017.18, 3017.85, 7336322, 733633280.0, 1316], [20240619, 3017.85, 3017.75, 3018.01, 3017.27, 3017.81, 7053533, 705354304.0, 1317], [20240619, 3017.81, 3017.42, 3017.49, 3016.72, 3017.35, 7751389, 775139712.0, 1318], [20240619, 3017.35, 3017.34, 3017.5, 3016.32, 3016.56, 7611406, 761141568.0, 1319], [20240619, 3016.56, 3016.33, 3016.8, 3016.12, 3016.53, 7323664, 732367296.0, 1320], [20240619, 3016.53, 3016.66, 3016.85, 3016.36, 3016.77, 7347852, 734786240.0, 1321], [20240619, 3016.77, 3016.72, 3016.72, 3015.33, 3015.58, 10446109, 1044611840.0, 1322], [20240619, 3015.58, 3015.5, 3018.08, 3015.5, 3017.99, 10392476, 1039248448.0, 1323], [20240619, 3017.99, 3018.0, 3018.8, 3017.78, 3018.8, 7062745, 706275264.0, 1324], [20240619, 3018.8, 3018.76, 3019.12, 3018.35, 3018.97, 7587370, 758737984.0, 1325], [20240619, 3018.97, 3019.08, 3019.08, 3018.13, 3018.45, 6101186, 610119424.0, 1326], [20240619, 3018.45, 3018.42, 3018.91, 3018.14, 3018.72, 6264726, 626473472.0, 1327], [20240619, 3018.72, 3018.84, 3018.84, 3017.63, 3017.76, 8027622, 802763328.0, 1328], [20240619, 3017.76, 3018.01, 3018.54, 3017.68, 3018.54, 6591600, 659160960.0, 1329], [20240619, 3018.54, 3018.84, 3019.41, 3018.09, 3019.36, 7934780, 793478720.0, 1330], [20240619, 3019.36, 3019.61, 3019.61, 3018.91, 3019.44, 7222507, 722251520.0, 1331], [20240619, 3019.44, 3019.46, 3020.46, 3019.44, 3020.33, 8968893, 896890240.0, 1332], [20240619, 3020.33, 3020.42, 3022.31, 3020.27, 3020.4, 13932535, 1393254400.0, 1333], [20240619, 3020.4, 3020.2, 3022.08, 3020.2, 3022.08, 10583966, 1058397504.0, 1334], [20240619, 3022.08, 3022.04, 3022.04, 3021.04, 3022.01, 9445483, 944549056.0, 1335], [20240619, 3022.01, 3022.0, 3022.24, 3021.31, 3021.44, 8887266, 888727552.0, 1336], [20240619, 3021.44, 3021.82, 3021.82, 3020.56, 3021.26, 7782911, 778292032.0, 1337], [20240619, 3021.26, 3021.0, 3021.35, 3020.36, 3021.12, 9212676, 921268736.0, 1338], [20240619, 3021.12, 3021.16, 3021.54, 3020.0, 3020.61, 10788683, 1078869248.0, 1339], [20240619, 3020.61, 3020.54, 3021.55, 3020.5, 3021.45, 9650368, 965037696.0, 1340], [20240619, 3021.45, 3020.91, 3021.79, 3020.91, 3021.63, 9179983, 917999424.0, 1341], [20240619, 3021.63, 3021.19, 3021.57, 3020.02, 3020.11, 11135766, 1113577472.0, 1342], [20240619, 3020.11, 3020.34, 3021.04, 3020.06, 3020.87, 7346526, 734653504.0, 1343], [20240619, 3020.87, 3020.86, 3021.59, 3020.86, 3021.45, 6907237, 690724864.0, 1344], [20240619, 3021.45, 3021.69, 3021.69, 3020.34, 3020.81, 8341408, 834141760.0, 1345], [20240619, 3020.81, 3020.74, 3021.34, 3020.61, 3021.0, 8193988, 819399552.0, 1346], [20240619, 3021.0, 3021.11, 3021.13, 3020.04, 3020.04, 8709896, 870990400.0, 1347], [20240619, 3020.04, 3020.29, 3021.2, 3020.29, 3020.78, 7689638, 768964800.0, 1348], [20240619, 3020.78, 3020.76, 3021.35, 3020.76, 3021.2, 7919903, 791991424.0, 1349], [20240619, 3021.2, 3021.4, 3021.56, 3020.6, 3020.85, 8855599, 885560960.0, 1350], [20240619, 3020.85, 3020.94, 3021.39, 3020.61, 3021.17, 6959586, 695959808.0, 1351], [20240619, 3021.17, 3021.24, 3021.93, 3020.96, 3021.85, 6952892, 695290048.0, 1352], [20240619, 3021.85, 3021.7, 3022.85, 3021.57, 3022.85, 7472839, 747285120.0, 1353], [20240619, 3022.85, 3023.01, 3024.74, 3022.98, 3024.17, 12000568, 1200057856.0, 1354], [20240619, 3024.17, 3024.38, 3025.58, 3024.38, 3025.58, 9961322, 996133248.0, 1355], [20240619, 3025.58, 3025.49, 3025.85, 3023.67, 3023.67, 11162969, 1116297728.0, 1356], [20240619, 3023.67, 3024.03, 3024.63, 3023.58, 3024.38, 7934041, 793405184.0, 1357], [20240619, 3024.38, 3024.47, 3024.87, 3024.11, 3024.7, 7860890, 786089984.0, 1358], [20240619, 3024.7, 3024.59, 3025.19, 3024.4, 3025.1, 7919588, 791959680.0, 1359], [20240619, 3025.1, 3024.78, 3025.48, 3024.73, 3025.25, 8108857, 810886784.0, 1400], [20240619, 3025.25, 3025.14, 3025.38, 3023.93, 3024.32, 9006214, 900622464.0, 1401], [20240619, 3024.32, 3024.19, 3025.62, 3023.83, 3025.04, 8889352, 888936256.0, 1402], [20240619, 3025.04, 3025.41, 3027.0, 3025.23, 3026.51, 9812976, 981298496.0, 1403], [20240619, 3026.51, 3026.46, 3026.73, 3025.64, 3025.88, 10013142, 1001315520.0, 1404], [20240619, 3025.88, 3025.71, 3026.21, 3025.4, 3025.54, 8158768, 815878080.0, 1405], [20240619, 3025.54, 3025.83, 3026.38, 3025.75, 3025.83, 7869847, 786985728.0, 1406], [20240619, 3025.83, 3025.96, 3026.21, 3024.49, 3024.5, 10233266, 1023327488.0, 1407], [20240619, 3024.5, 3024.56, 3024.78, 3023.95, 3024.44, 7904129, 790413888.0, 1408], [20240619, 3024.44, 3024.33, 3024.33, 3023.3, 3023.31, 8988660, 898866944.0, 1409], [20240619, 3023.31, 3023.53, 3023.53, 3022.91, 3022.99, 8409739, 840974912.0, 1410], [20240619, 3022.99, 3023.07, 3023.38, 3022.64, 3023.0, 7482720, 748272832.0, 1411], [20240619, 3023.0, 3023.08, 3023.67, 3023.04, 3023.17, 7083327, 708333632.0, 1412], [20240619, 3023.17, 3023.3, 3023.43, 3022.56, 3023.11, 8243487, 824349824.0, 1413], [20240619, 3023.11, 3022.94, 3023.21, 3022.24, 3022.24, 7602809, 760281792.0, 1414], [20240619, 3022.24, 3022.48, 3022.48, 3020.78, 3021.17, 11343318, 1134332672.0, 1415], [20240619, 3021.17, 3021.63, 3021.63, 3020.34, 3020.61, 8665286, 866529600.0, 1416], [20240619, 3020.61, 3020.55, 3021.89, 3020.54, 3021.78, 8762173, 876218304.0, 1417], [20240619, 3021.78, 3021.74, 3022.09, 3021.02, 3021.16, 7322382, 732239360.0, 1418], [20240619, 3021.16, 3021.01, 3021.53, 3020.5, 3021.2, 6795812, 679582080.0, 1419], [20240619, 3021.2, 3021.04, 3021.46, 3020.47, 3020.66, 7183651, 718366080.0, 1420], [20240619, 3020.66, 3020.83, 3021.11, 3020.43, 3020.79, 7110030, 711004032.0, 1421], [20240619, 3020.79, 3020.85, 3021.1, 3019.99, 3019.99, 8015480, 801548992.0, 1422], [20240619, 3019.99, 3020.36, 3020.84, 3019.74, 3020.84, 7388788, 738879936.0, 1423], [20240619, 3020.84, 3020.97, 3021.13, 3019.73, 3020.83, 7516768, 751677632.0, 1424], [20240619, 3020.83, 3020.14, 3020.89, 3019.72, 3019.99, 8001683, 800169280.0, 1425], [20240619, 3019.99, 3019.83, 3019.98, 3017.8, 3018.32, 15021116, 1502112256.0, 1426], [20240619, 3018.32, 3017.89, 3018.83, 3017.89, 3018.13, 9191113, 919112576.0, 1427], [20240619, 3018.13, 3018.34, 3018.63, 3017.92, 3018.47, 8545066, 854507648.0, 1428], [20240619, 3018.47, 3018.06, 3018.49, 3017.89, 3018.3, 8285153, 828516480.0, 1429], [20240619, 3018.3, 3018.34, 3018.37, 3017.8, 3018.2, 8060872, 806088192.0, 1430], [20240619, 3018.2, 3017.71, 3018.83, 3016.85, 3017.87, 11580371, 1158038400.0, 1431], [20240619, 3017.87, 3017.34, 3018.55, 3017.34, 3018.01, 8316376, 831638656.0, 1432], [20240619, 3018.01, 3017.86, 3018.48, 3016.64, 3016.88, 11056092, 1105610368.0, 1433], [20240619, 3016.88, 3017.07, 3017.58, 3016.58, 3017.23, 8326363, 832637312.0, 1434], [20240619, 3017.23, 3017.47, 3018.52, 3017.2, 3018.39, 8889211, 888922048.0, 1435], [20240619, 3018.39, 3018.31, 3020.01, 3018.13, 3020.01, 9101823, 910183552.0, 1436], [20240619, 3020.01, 3019.4, 3019.97, 3019.2, 3019.83, 8711434, 871144384.0, 1437], [20240619, 3019.83, 3019.77, 3020.62, 3019.48, 3020.41, 8253656, 825366656.0, 1438], [20240619, 3020.41, 3020.42, 3020.83, 3019.97, 3020.64, 8650970, 865097792.0, 1439], [20240619, 3020.64, 3020.61, 3021.19, 3020.21, 3021.03, 8697133, 869714176.0, 1440], [20240619, 3021.03, 3021.32, 3021.32, 3019.97, 3020.84, 10714587, 1071459840.0, 1441], [20240619, 3020.84, 3020.25, 3020.84, 3020.11, 3020.53, 9346877, 934688640.0, 1442], [20240619, 3020.53, 3020.89, 3021.23, 3020.0, 3021.14, 9604783, 960479360.0, 1443], [20240619, 3021.14, 3020.87, 3021.11, 3019.86, 3020.41, 11713900, 1171390976.0, 1444], [20240619, 3020.41, 3019.79, 3020.58, 3019.72, 3020.25, 10915392, 1091540352.0, 1445], [20240619, 3020.25, 3020.39, 3020.96, 3019.95, 3020.42, 11173721, 1117373184.0, 1446], [20240619, 3020.42, 3020.14, 3020.19, 3019.33, 3019.78, 12266812, 1226682112.0, 1447], [20240619, 3019.78, 3019.62, 3020.68, 3019.35, 3020.68, 12445762, 1244577280.0, 1448], [20240619, 3020.68, 3020.33, 3020.44, 3019.2, 3019.54, 12525265, 1252527488.0, 1449], [20240619, 3019.54, 3019.06, 3019.47, 3018.9, 3019.42, 13531241, 1353125120.0, 1450], [20240619, 3019.42, 3019.75, 3019.75, 3018.16, 3018.25, 15656356, 1565636864.0, 1451], [20240619, 3018.25, 3018.14, 3018.75, 3018.08, 3018.31, 15953861, 1595387264.0, 1452], [20240619, 3018.31, 3017.86, 3019.08, 3017.86, 3018.8, 13912446, 1391245440.0, 1453], [20240619, 3018.8, 3018.52, 3019.06, 3018.13, 3018.63, 15202955, 1520296704.0, 1454], [20240619, 3018.63, 3018.27, 3018.65, 3017.96, 3018.34, 17332234, 1733224320.0, 1455], [20240619, 3018.34, 3018.7, 3018.7, 3017.55, 3018.47, 19106131, 1910613888.0, 1456], [20240619, 3018.47, 3018.02, 3018.76, 3017.74, 3018.72, 20805511, 2080552192.0, 1457], [20240619, 3018.72, 3019.11, 3019.22, 3019.11, 3019.22, 1233576, 123357784.0, 1458], [20240619, 3019.22, 3019.22, 3019.22, 3019.22, 3019.22, 0, 0.0, 1459], [20240619, 3019.22, 3019.19, 3019.19, 3018.05, 3018.05, 37192744, 3719274496.0, 1500], [20240620, 3018.05, 3015.72, 3016.72, 3014.28, 3014.72, 95559017, 9555904512.0, 931], [20240620, 3014.72, 3015.39, 3018.19, 3015.07, 3018.12, 40643113, 4064312320.0, 932], [20240620, 3018.12, 3018.58, 3023.85, 3018.58, 3023.85, 38582953, 3858296064.0, 933], [20240620, 3023.85, 3023.86, 3024.45, 3023.18, 3024.01, 36838450, 3683845888.0, 934], [20240620, 3024.01, 3023.72, 3024.38, 3022.75, 3024.38, 33119429, 3311943936.0, 935], [20240620, 3024.38, 3024.07, 3024.07, 3022.78, 3023.28, 32756478, 3275649024.0, 936], [20240620, 3023.28, 3023.75, 3026.56, 3023.75, 3026.52, 32078407, 3207841536.0, 937], [20240620, 3026.52, 3026.33, 3026.97, 3025.59, 3026.49, 29378608, 2937861888.0, 938], [20240620, 3026.49, 3026.62, 3027.54, 3025.97, 3026.57, 32658860, 3265886720.0, 939], [20240620, 3026.57, 3026.97, 3027.39, 3026.35, 3027.34, 30447190, 3044719872.0, 940], [20240620, 3027.34, 3027.29, 3028.51, 3027.29, 3027.56, 33991199, 3399120896.0, 941], [20240620, 3027.56, 3027.23, 3027.93, 3026.24, 3026.24, 30184674, 3018468608.0, 942], [20240620, 3026.24, 3026.5, 3026.5, 3022.38, 3022.41, 33857993, 3385799936.0, 943], [20240620, 3022.41, 3022.52, 3024.01, 3021.95, 3022.08, 28983444, 2898345728.0, 944], [20240620, 3022.08, 3021.54, 3021.54, 3019.7, 3019.7, 30597617, 3059762688.0, 945], [20240620, 3019.7, 3019.44, 3020.18, 3019.34, 3019.47, 26458398, 2645840896.0, 946], [20240620, 3019.47, 3019.53, 3020.31, 3019.24, 3020.09, 27411202, 2741121280.0, 947], [20240620, 3020.09, 3019.71, 3020.37, 3019.42, 3019.64, 25953888, 2595389696.0, 948], [20240620, 3019.64, 3019.59, 3019.82, 3016.47, 3016.47, 27904313, 2790432256.0, 949], [20240620, 3016.47, 3015.92, 3015.93, 3013.44, 3013.84, 27008326, 2700834048.0, 950], [20240620, 3013.84, 3014.21, 3015.67, 3013.91, 3014.98, 26124024, 2612403712.0, 951], [20240620, 3014.98, 3015.37, 3016.97, 3015.32, 3016.97, 21279000, 2127900928.0, 952], [20240620, 3016.97, 3016.98, 3016.98, 3016.13, 3016.49, 22986096, 2298610432.0, 953], [20240620, 3016.49, 3016.71, 3016.71, 3015.24, 3016.07, 20652297, 2065230976.0, 954], [20240620, 3016.07, 3015.69, 3016.08, 3014.81, 3015.85, 22392618, 2239262976.0, 955], [20240620, 3015.85, 3016.16, 3016.24, 3014.91, 3015.02, 19738262, 1973826816.0, 956], [20240620, 3015.02, 3015.02, 3015.61, 3014.77, 3014.8, 19236598, 1923660800.0, 957], [20240620, 3014.8, 3015.16, 3016.58, 3015.16, 3016.18, 20239913, 2023992320.0, 958], [20240620, 3016.18, 3016.19, 3016.19, 3014.2, 3014.2, 21415365, 2141537408.0, 959], [20240620, 3014.2, 3014.22, 3014.57, 3013.25, 3013.25, 18887590, 1888759936.0, 1000], [20240620, 3013.25, 3012.88, 3012.95, 3011.46, 3011.46, 28034271, 2803428608.0, 1001], [20240620, 3011.46, 3011.16, 3011.16, 3009.88, 3010.56, 26103832, 2610384128.0, 1002], [20240620, 3010.56, 3010.61, 3011.21, 3009.83, 3009.83, 20285248, 2028525568.0, 1003], [20240620, 3009.83, 3010.09, 3010.09, 3008.69, 3009.43, 21399424, 2139943552.0, 1004], [20240620, 3009.43, 3009.62, 3009.83, 3008.9, 3009.75, 19816301, 1981631104.0, 1005], [20240620, 3009.75, 3010.38, 3014.16, 3010.36, 3013.44, 24832613, 2483262464.0, 1006], [20240620, 3013.44, 3013.57, 3013.57, 3011.99, 3011.99, 19809043, 1980905344.0, 1007], [20240620, 3011.99, 3012.05, 3013.24, 3012.05, 3012.53, 15146459, 1514646912.0, 1008], [20240620, 3012.53, 3012.73, 3013.34, 3012.18, 3013.19, 14207742, 1420775168.0, 1009], [20240620, 3013.19, 3013.11, 3014.35, 3012.97, 3012.97, 19200713, 1920072320.0, 1010], [20240620, 3012.97, 3013.31, 3013.39, 3012.3, 3012.76, 17753451, 1775346048.0, 1011], [20240620, 3012.76, 3013.04, 3013.19, 3011.94, 3012.63, 17297148, 1729715712.0, 1012], [20240620, 3012.63, 3012.36, 3012.36, 3010.9, 3011.06, 16622535, 1662254336.0, 1013], [20240620, 3011.06, 3010.97, 3012.17, 3010.47, 3011.65, 15735597, 1573560704.0, 1014], [20240620, 3011.65, 3011.85, 3011.96, 3010.95, 3011.37, 15884676, 1588468480.0, 1015], [20240620, 3011.37, 3011.46, 3011.65, 3010.6, 3011.06, 14693608, 1469361792.0, 1016], [20240620, 3011.06, 3011.06, 3013.58, 3010.76, 3013.58, 15001513, 1500152320.0, 1017], [20240620, 3013.58, 3013.97, 3015.19, 3013.95, 3015.19, 15563290, 1556330112.0, 1018], [20240620, 3015.19, 3014.75, 3015.4, 3014.65, 3015.4, 14379017, 1437902848.0, 1019], [20240620, 3015.4, 3015.15, 3015.37, 3013.32, 3014.19, 17492682, 1749269120.0, 1020], [20240620, 3014.19, 3013.92, 3015.28, 3013.92, 3015.03, 13328841, 1332884736.0, 1021], [20240620, 3015.03, 3015.18, 3016.24, 3014.89, 3015.93, 15962462, 1596247296.0, 1022], [20240620, 3015.93, 3015.83, 3017.54, 3015.83, 3017.54, 13796258, 1379626752.0, 1023], [20240620, 3017.54, 3017.16, 3017.16, 3014.99, 3015.75, 13968946, 1396895360.0, 1024], [20240620, 3015.75, 3015.79, 3017.26, 3015.71, 3016.89, 10799692, 1079970304.0, 1025], [20240620, 3016.89, 3016.85, 3018.55, 3016.5, 3018.48, 12400792, 1240080256.0, 1026], [20240620, 3018.48, 3018.6, 3021.6, 3018.59, 3021.11, 17554909, 1755491840.0, 1027], [20240620, 3021.11, 3020.44, 3020.91, 3019.85, 3020.37, 13977620, 1397763072.0, 1028], [20240620, 3020.37, 3020.09, 3020.68, 3019.59, 3020.44, 12638113, 1263812096.0, 1029], [20240620, 3020.44, 3020.43, 3020.43, 3019.4, 3019.4, 13456869, 1345688064.0, 1030], [20240620, 3019.4, 3019.61, 3019.61, 3017.62, 3018.04, 18849170, 1884917760.0, 1031], [20240620, 3018.04, 3018.49, 3018.49, 3016.53, 3017.44, 16166792, 1616680192.0, 1032], [20240620, 3017.44, 3017.21, 3018.06, 3017.21, 3017.42, 13475652, 1347566080.0, 1033], [20240620, 3017.42, 3017.64, 3018.68, 3017.36, 3018.31, 14503816, 1450382336.0, 1034], [20240620, 3018.31, 3018.11, 3018.11, 3016.6, 3017.31, 14381323, 1438133248.0, 1035], [20240620, 3017.31, 3017.04, 3017.64, 3016.98, 3017.26, 11703818, 1170382720.0, 1036], [20240620, 3017.26, 3017.29, 3018.76, 3017.29, 3018.34, 13531345, 1353135488.0, 1037], [20240620, 3018.34, 3018.31, 3019.51, 3018.31, 3019.16, 11453586, 1145359488.0, 1038], [20240620, 3019.16, 3019.72, 3019.72, 3017.79, 3018.62, 13948639, 1394865024.0, 1039], [20240620, 3018.62, 3018.45, 3018.98, 3017.38, 3018.01, 12807577, 1280758656.0, 1040], [20240620, 3018.01, 3018.17, 3019.26, 3018.01, 3019.1, 14576102, 1457611392.0, 1041], [20240620, 3019.1, 3019.19, 3019.19, 3017.37, 3017.47, 15225926, 1522593664.0, 1042], [20240620, 3017.47, 3017.65, 3018.95, 3017.4, 3018.95, 12511613, 1251162624.0, 1043], [20240620, 3018.95, 3018.89, 3020.35, 3018.89, 3020.0, 11653707, 1165371776.0, 1044], [20240620, 3020.0, 3020.3, 3021.57, 3020.3, 3021.57, 13028135, 1302814080.0, 1045], [20240620, 3021.57, 3021.37, 3021.95, 3020.77, 3021.17, 15876693, 1587670272.0, 1046], [20240620, 3021.17, 3021.29, 3021.88, 3020.78, 3021.67, 10637264, 1063727616.0, 1047], [20240620, 3021.67, 3021.77, 3022.46, 3020.85, 3021.39, 12022099, 1202210944.0, 1048], [20240620, 3021.39, 3021.37, 3021.48, 3018.86, 3018.86, 13376604, 1337661184.0, 1049], [20240620, 3018.86, 3019.08, 3019.08, 3018.14, 3018.59, 11834483, 1183449216.0, 1050], [20240620, 3018.59, 3018.61, 3018.61, 3016.66, 3016.66, 12506710, 1250671872.0, 1051], [20240620, 3016.66, 3016.68, 3016.68, 3015.89, 3016.08, 12046613, 1204662144.0, 1052], [20240620, 3016.08, 3015.89, 3016.16, 3014.95, 3015.85, 11591131, 1159113984.0, 1053], [20240620, 3015.85, 3015.73, 3015.73, 3014.05, 3014.05, 12328545, 1232855424.0, 1054], [20240620, 3014.05, 3014.15, 3014.27, 3013.73, 3013.85, 11125575, 1112558336.0, 1055], [20240620, 3013.85, 3013.84, 3014.98, 3013.84, 3014.73, 10509281, 1050928960.0, 1056], [20240620, 3014.73, 3014.89, 3015.04, 3014.42, 3014.65, 8398371, 839837888.0, 1057], [20240620, 3014.65, 3014.58, 3014.96, 3013.25, 3013.25, 11103062, 1110307200.0, 1058], [20240620, 3013.25, 3013.57, 3013.57, 3012.41, 3012.68, 10587005, 1058701632.0, 1059], [20240620, 3012.68, 3012.85, 3013.13, 3012.21, 3012.87, 9815554, 981556352.0, 1100], [20240620, 3012.87, 3013.2, 3014.87, 3013.07, 3014.47, 10463213, 1046322176.0, 1101], [20240620, 3014.47, 3014.54, 3015.11, 3013.69, 3013.69, 8991463, 899147200.0, 1102], [20240620, 3013.69, 3013.89, 3014.19, 3013.55, 3013.84, 7534302, 753430976.0, 1103], [20240620, 3013.84, 3013.6, 3013.94, 3012.96, 3013.27, 7376264, 737627392.0, 1104], [20240620, 3013.27, 3013.41, 3013.66, 3012.15, 3012.15, 9230084, 923009344.0, 1105], [20240620, 3012.15, 3012.14, 3012.75, 3012.14, 3012.54, 7699435, 769944640.0, 1106], [20240620, 3012.54, 3012.51, 3014.12, 3012.45, 3014.0, 7866790, 786680192.0, 1107], [20240620, 3014.0, 3013.9, 3014.45, 3013.54, 3014.04, 6870290, 687029952.0, 1108], [20240620, 3014.04, 3013.75, 3013.75, 3012.41, 3012.54, 8728469, 872848000.0, 1109], [20240620, 3012.54, 3012.4, 3012.72, 3011.74, 3011.83, 8061903, 806191296.0, 1110], [20240620, 3011.83, 3012.34, 3012.45, 3011.81, 3012.11, 8056806, 805681536.0, 1111], [20240620, 3012.11, 3012.06, 3012.17, 3011.27, 3011.45, 8293678, 829368960.0, 1112], [20240620, 3011.45, 3011.53, 3012.08, 3011.21, 3011.44, 7318305, 731831360.0, 1113], [20240620, 3011.44, 3011.35, 3012.0, 3010.9, 3011.95, 7445058, 744506560.0, 1114], [20240620, 3011.95, 3011.66, 3011.66, 3011.03, 3011.28, 6420145, 642015424.0, 1115], [20240620, 3011.28, 3011.63, 3011.84, 3010.75, 3011.14, 6628362, 662837248.0, 1116], [20240620, 3011.14, 3011.03, 3011.03, 3009.75, 3010.01, 9378436, 937844352.0, 1117], [20240620, 3010.01, 3009.68, 3010.34, 3009.03, 3009.99, 9793752, 979376192.0, 1118], [20240620, 3009.99, 3010.16, 3010.17, 3009.59, 3010.02, 7322132, 732214336.0, 1119], [20240620, 3010.02, 3009.69, 3011.43, 3009.69, 3011.28, 8242682, 824269120.0, 1120], [20240620, 3011.28, 3010.97, 3011.61, 3010.49, 3010.68, 8709420, 870942912.0, 1121], [20240620, 3010.68, 3010.43, 3010.87, 3010.16, 3010.33, 6802919, 680292928.0, 1122], [20240620, 3010.33, 3009.82, 3010.35, 3009.67, 3009.72, 6407289, 640729920.0, 1123], [20240620, 3009.72, 3009.57, 3009.57, 3008.43, 3008.69, 9002697, 900270656.0, 1124], [20240620, 3008.69, 3008.47, 3008.85, 3007.75, 3007.93, 8605079, 860508864.0, 1125], [20240620, 3007.93, 3007.92, 3008.58, 3007.92, 3008.55, 8836687, 883669568.0, 1126], [20240620, 3008.55, 3008.95, 3009.3, 3008.65, 3009.25, 8392152, 839216320.0, 1127], [20240620, 3009.25, 3009.38, 3010.27, 3009.28, 3009.97, 7088684, 708869312.0, 1128], [20240620, 3009.97, 3010.01, 3010.91, 3010.01, 3010.36, 6902282, 690228928.0, 1129], [20240620, 3010.36, 3010.71, 3010.71, 3009.55, 3009.75, 6476253, 647626304.0, 1130], [20240620, 3009.75, 3009.76, 3012.61, 3008.68, 3012.61, 24377858, 2437787136.0, 1301], [20240620, 3012.61, 3012.2, 3012.76, 3010.83, 3012.0, 8812728, 881273984.0, 1302], [20240620, 3012.0, 3011.83, 3012.52, 3011.34, 3012.52, 8339466, 833947392.0, 1303], [20240620, 3012.52, 3012.5, 3012.8, 3011.86, 3012.16, 7542060, 754206912.0, 1304], [20240620, 3012.16, 3011.87, 3012.89, 3011.84, 3012.89, 8197341, 819735168.0, 1305], [20240620, 3012.89, 3013.3, 3014.02, 3012.72, 3013.39, 8879383, 887939136.0, 1306], [20240620, 3013.39, 3013.07, 3013.07, 3012.29, 3012.63, 9405868, 940587904.0, 1307], [20240620, 3012.63, 3012.83, 3012.83, 3011.24, 3011.63, 9111186, 911119616.0, 1308], [20240620, 3011.63, 3011.49, 3011.6, 3009.62, 3009.87, 10170774, 1017078208.0, 1309], [20240620, 3009.87, 3009.64, 3009.66, 3008.5, 3009.2, 10731349, 1073135872.0, 1310], [20240620, 3009.2, 3009.25, 3009.25, 3008.39, 3008.39, 10302147, 1030215616.0, 1311], [20240620, 3008.39, 3008.54, 3008.95, 3008.21, 3008.92, 9529649, 952965952.0, 1312], [20240620, 3008.92, 3009.12, 3009.12, 3007.56, 3007.56, 9248988, 924899584.0, 1313], [20240620, 3007.56, 3007.42, 3008.64, 3007.42, 3008.43, 9632801, 963281024.0, 1314], [20240620, 3008.43, 3008.43, 3009.67, 3008.29, 3009.52, 9320398, 932040896.0, 1315], [20240620, 3009.52, 3009.81, 3011.07, 3009.81, 3010.95, 10108225, 1010823744.0, 1316], [20240620, 3010.95, 3010.79, 3011.01, 3009.52, 3009.93, 8623261, 862327168.0, 1317], [20240620, 3009.93, 3009.57, 3009.87, 3009.04, 3009.17, 7383313, 738332352.0, 1318], [20240620, 3009.17, 3008.89, 3009.36, 3007.76, 3007.76, 9329377, 932938432.0, 1319], [20240620, 3007.76, 3007.85, 3008.14, 3007.43, 3008.14, 10331745, 1033175808.0, 1320], [20240620, 3008.14, 3008.26, 3008.26, 3007.27, 3007.27, 9986678, 998668992.0, 1321], [20240620, 3007.27, 3007.21, 3007.21, 3006.5, 3006.5, 9436467, 943647872.0, 1322], [20240620, 3006.5, 3006.35, 3006.72, 3005.86, 3005.89, 10504895, 1050490624.0, 1323], [20240620, 3005.89, 3005.67, 3008.52, 3005.67, 3008.52, 12979247, 1297925760.0, 1324], [20240620, 3008.52, 3008.64, 3008.64, 3007.68, 3008.36, 7669461, 766947200.0, 1325], [20240620, 3008.36, 3008.62, 3008.62, 3006.86, 3006.89, 7830316, 783032640.0, 1326], [20240620, 3006.89, 3006.96, 3007.31, 3006.6, 3007.04, 7480917, 748092864.0, 1327], [20240620, 3007.04, 3006.96, 3007.46, 3006.72, 3007.44, 6873426, 687343616.0, 1328], [20240620, 3007.44, 3007.68, 3008.4, 3007.49, 3007.97, 8146275, 814628352.0, 1329], [20240620, 3007.97, 3007.73, 3007.98, 3006.95, 3007.21, 7930698, 793070784.0, 1330], [20240620, 3007.21, 3007.51, 3008.05, 3006.65, 3007.89, 9265333, 926534272.0, 1331], [20240620, 3007.89, 3007.78, 3008.78, 3007.69, 3007.79, 9946023, 994603136.0, 1332], [20240620, 3007.79, 3007.28, 3007.61, 3006.85, 3007.04, 9381600, 938160896.0, 1333], [20240620, 3007.04, 3006.83, 3007.08, 3006.16, 3006.18, 9852236, 985224640.0, 1334], [20240620, 3006.18, 3006.16, 3006.16, 3005.18, 3005.18, 9661317, 966132672.0, 1335], [20240620, 3005.18, 3005.73, 3005.73, 3004.61, 3004.77, 9672183, 967219200.0, 1336], [20240620, 3004.77, 3004.8, 3005.68, 3003.88, 3005.68, 12214891, 1221490048.0, 1337], [20240620, 3005.68, 3005.98, 3006.41, 3005.57, 3006.02, 9156696, 915670528.0, 1338], [20240620, 3006.02, 3006.04, 3006.2, 3005.68, 3005.85, 8156821, 815683200.0, 1339], [20240620, 3005.85, 3005.94, 3007.09, 3005.64, 3006.66, 7553073, 755308416.0, 1340], [20240620, 3006.66, 3006.72, 3010.0, 3006.4, 3010.0, 13219310, 1321931776.0, 1341], [20240620, 3010.0, 3009.7, 3011.46, 3009.63, 3011.42, 10579004, 1057901248.0, 1342], [20240620, 3011.42, 3011.29, 3011.79, 3010.89, 3011.16, 10069304, 1006931648.0, 1343], [20240620, 3011.16, 3011.17, 3011.17, 3009.21, 3009.42, 9465508, 946552000.0, 1344], [20240620, 3009.42, 3008.86, 3010.03, 3008.71, 3009.77, 6734392, 673440384.0, 1345], [20240620, 3009.77, 3009.56, 3009.76, 3008.88, 3009.21, 7035271, 703528320.0, 1346], [20240620, 3009.21, 3008.95, 3010.22, 3008.54, 3010.16, 7561419, 756142784.0, 1347], [20240620, 3010.16, 3010.01, 3010.47, 3009.57, 3010.42, 6155879, 615588992.0, 1348], [20240620, 3010.42, 3010.16, 3012.84, 3010.04, 3012.84, 9062262, 906227200.0, 1349], [20240620, 3012.84, 3012.76, 3014.01, 3012.54, 3012.72, 9996185, 999619456.0, 1350], [20240620, 3012.72, 3013.07, 3013.67, 3012.42, 3013.67, 7660831, 766084224.0, 1351], [20240620, 3013.67, 3013.87, 3013.87, 3011.93, 3011.93, 7955297, 795530752.0, 1352], [20240620, 3011.93, 3012.67, 3012.73, 3010.82, 3011.59, 6951410, 695142144.0, 1353], [20240620, 3011.59, 3011.91, 3012.31, 3011.22, 3012.2, 5833577, 583358592.0, 1354], [20240620, 3012.2, 3012.45, 3012.9, 3011.94, 3012.57, 6527284, 652729408.0, 1355], [20240620, 3012.57, 3012.56, 3012.56, 3010.24, 3010.24, 7989232, 798924032.0, 1356], [20240620, 3010.24, 3010.38, 3010.75, 3009.9, 3010.72, 7935083, 793509312.0, 1357], [20240620, 3010.72, 3011.03, 3012.14, 3010.44, 3011.73, 7569100, 756911104.0, 1358], [20240620, 3011.73, 3011.91, 3012.22, 3011.48, 3012.15, 6838139, 683814976.0, 1359], [20240620, 3012.15, 3012.47, 3013.72, 3011.72, 3013.72, 8414334, 841434368.0, 1400], [20240620, 3013.72, 3014.04, 3017.37, 3013.69, 3017.16, 13831229, 1383124096.0, 1401], [20240620, 3017.16, 3017.5, 3018.26, 3016.36, 3018.26, 11207676, 1120768768.0, 1402], [20240620, 3018.26, 3018.44, 3018.64, 3018.07, 3018.07, 10383757, 1038376704.0, 1403], [20240620, 3018.07, 3018.05, 3018.05, 3016.38, 3017.47, 9448298, 944830848.0, 1404], [20240620, 3017.47, 3017.47, 3017.7, 3015.67, 3015.71, 8420955, 842096576.0, 1405], [20240620, 3015.71, 3015.95, 3016.74, 3015.95, 3016.06, 7056584, 705659264.0, 1406], [20240620, 3016.06, 3015.9, 3015.9, 3014.12, 3014.84, 9023411, 902342016.0, 1407], [20240620, 3014.84, 3015.17, 3015.37, 3014.31, 3014.31, 5594454, 559446464.0, 1408], [20240620, 3014.31, 3014.79, 3014.79, 3012.97, 3013.05, 8506298, 850630784.0, 1409], [20240620, 3013.05, 3013.19, 3013.51, 3012.74, 3013.08, 6271368, 627137728.0, 1410], [20240620, 3013.08, 3013.18, 3013.31, 3011.59, 3012.15, 7427958, 742796800.0, 1411], [20240620, 3012.15, 3012.17, 3012.6, 3012.0, 3012.38, 6576733, 657674240.0, 1412], [20240620, 3012.38, 3012.42, 3012.55, 3010.4, 3010.62, 8318969, 831897664.0, 1413], [20240620, 3010.62, 3010.63, 3011.29, 3010.52, 3010.84, 6793291, 679330176.0, 1414], [20240620, 3010.84, 3011.29, 3011.29, 3009.62, 3009.62, 7921338, 792134592.0, 1415], [20240620, 3009.62, 3010.12, 3010.12, 3009.12, 3009.3, 8008634, 800864512.0, 1416], [20240620, 3009.3, 3009.38, 3009.74, 3008.76, 3009.21, 7846901, 784690944.0, 1417], [20240620, 3009.21, 3009.18, 3010.18, 3009.18, 3010.06, 7585645, 758565504.0, 1418], [20240620, 3010.06, 3010.04, 3010.55, 3009.33, 3009.4, 8035853, 803586304.0, 1419], [20240620, 3009.4, 3009.32, 3009.59, 3008.91, 3009.05, 6996582, 699659136.0, 1420], [20240620, 3009.05, 3009.06, 3009.46, 3008.47, 3008.69, 7580113, 758012416.0, 1421], [20240620, 3008.69, 3008.82, 3008.97, 3007.86, 3008.13, 8052194, 805220160.0, 1422], [20240620, 3008.13, 3008.71, 3008.76, 3007.31, 3007.31, 9566733, 956674112.0, 1423], [20240620, 3007.31, 3007.6, 3007.8, 3007.03, 3007.12, 9516809, 951681920.0, 1424], [20240620, 3007.12, 3006.65, 3007.37, 3005.98, 3006.3, 9339779, 933978880.0, 1425], [20240620, 3006.3, 3006.27, 3007.04, 3006.05, 3006.75, 9326800, 932681280.0, 1426], [20240620, 3006.75, 3006.61, 3007.1, 3006.4, 3006.9, 7771654, 777166656.0, 1427], [20240620, 3006.9, 3006.81, 3007.43, 3006.7, 3006.91, 7971361, 797136960.0, 1428], [20240620, 3006.91, 3006.92, 3008.0, 3006.92, 3007.98, 8993924, 899393472.0, 1429], [20240620, 3007.98, 3008.13, 3008.25, 3007.0, 3007.72, 9250067, 925007744.0, 1430], [20240620, 3007.72, 3007.54, 3008.27, 3007.25, 3007.48, 9484215, 948422656.0, 1431], [20240620, 3007.48, 3007.54, 3007.58, 3006.07, 3006.15, 9956472, 995648192.0, 1432], [20240620, 3006.15, 3006.1, 3006.14, 3004.3, 3004.37, 16110849, 1611085824.0, 1433], [20240620, 3004.37, 3004.11, 3004.34, 3002.82, 3002.82, 14423817, 1442382720.0, 1434], [20240620, 3002.82, 3002.97, 3002.97, 3001.77, 3002.1, 16504277, 1650428672.0, 1435], [20240620, 3002.1, 3002.12, 3005.22, 3002.12, 3004.79, 15385010, 1538501760.0, 1436], [20240620, 3004.79, 3004.87, 3008.52, 3004.87, 3008.49, 14382671, 1438268032.0, 1437], [20240620, 3008.49, 3008.54, 3008.99, 3008.07, 3008.7, 9521924, 952193408.0, 1438], [20240620, 3008.7, 3008.92, 3009.23, 3007.24, 3007.24, 10329549, 1032955904.0, 1439], [20240620, 3007.24, 3007.13, 3007.36, 3005.56, 3005.63, 9819889, 981989952.0, 1440], [20240620, 3005.63, 3005.76, 3006.73, 3005.76, 3006.32, 9799783, 979979264.0, 1441], [20240620, 3006.32, 3006.23, 3006.85, 3006.23, 3006.41, 9701397, 970140544.0, 1442], [20240620, 3006.41, 3006.71, 3006.76, 3005.7, 3005.7, 10351792, 1035180224.0, 1443], [20240620, 3005.7, 3005.87, 3006.42, 3005.87, 3006.32, 11144886, 1114489728.0, 1444], [20240620, 3006.32, 3006.38, 3007.09, 3006.1, 3006.84, 11172096, 1117210496.0, 1445], [20240620, 3006.84, 3006.46, 3008.21, 3006.46, 3007.81, 13489022, 1348903424.0, 1446], [20240620, 3007.81, 3007.88, 3009.07, 3007.88, 3008.79, 12081683, 1208169088.0, 1447], [20240620, 3008.79, 3009.03, 3009.84, 3008.82, 3008.97, 12940295, 1294030848.0, 1448], [20240620, 3008.97, 3009.48, 3009.87, 3009.3, 3009.48, 11984105, 1198411392.0, 1449], [20240620, 3009.48, 3009.3, 3010.58, 3009.11, 3010.19, 12611046, 1261105536.0, 1450], [20240620, 3010.19, 3010.15, 3010.21, 3009.41, 3009.75, 13996741, 1399675136.0, 1451], [20240620, 3009.75, 3009.81, 3009.81, 3008.09, 3008.09, 17209278, 1720929152.0, 1452], [20240620, 3008.09, 3008.31, 3008.4, 3007.25, 3007.52, 15576098, 1557610752.0, 1453], [20240620, 3007.52, 3007.65, 3007.65, 3005.75, 3005.78, 18579814, 1857982464.0, 1454], [20240620, 3005.78, 3005.78, 3006.33, 3005.25, 3006.31, 19133534, 1913354496.0, 1455], [20240620, 3006.31, 3005.58, 3006.51, 3005.58, 3005.95, 20641761, 2064177024.0, 1456], [20240620, 3005.95, 3006.21, 3006.47, 3005.81, 3006.4, 21859979, 2185999104.0, 1457], [20240620, 3006.4, 3006.4, 3006.41, 3006.4, 3006.41, 1457458, 145745904.0, 1458], [20240620, 3006.41, 3006.41, 3006.41, 3006.41, 3006.41, 0, 0.0, 1459], [20240620, 3006.41, 3006.29, 3006.29, 3005.44, 3005.44, 37076002, 3707600384.0, 1500], [20240621, 3005.44, 2998.24, 3000.29, 2997.36, 2999.86, 112320483, 11232049152.0, 931], [20240621, 2999.86, 2999.78, 3000.78, 2998.65, 3000.42, 53570100, 5357011456.0, 932], [20240621, 3000.42, 3000.55, 3000.55, 2996.73, 2997.32, 47157236, 4715724288.0, 933], [20240621, 2997.32, 2996.9, 2996.9, 2993.61, 2993.61, 40814702, 4081470976.0, 934], [20240621, 2993.61, 2993.3, 2994.54, 2992.61, 2993.44, 39354783, 3935479040.0, 935], [20240621, 2993.44, 2993.69, 2996.08, 2992.69, 2994.42, 37551782, 3755179264.0, 936], [20240621, 2994.42, 2994.23, 2994.96, 2993.37, 2994.68, 28857609, 2885761792.0, 937], [20240621, 2994.68, 2994.56, 2995.37, 2993.86, 2993.9, 25616687, 2561669888.0, 938], [20240621, 2993.9, 2994.04, 2994.7, 2993.51, 2994.27, 25541059, 2554106880.0, 939], [20240621, 2994.27, 2994.05, 2994.05, 2991.35, 2992.13, 26549647, 2654965504.0, 940], [20240621, 2992.13, 2992.79, 2993.19, 2991.83, 2992.71, 26231655, 2623166464.0, 941], [20240621, 2992.71, 2992.52, 2993.54, 2991.83, 2992.96, 23049048, 2304905728.0, 942], [20240621, 2992.96, 2993.22, 2994.42, 2993.21, 2994.42, 20696793, 2069680256.0, 943], [20240621, 2994.42, 2994.21, 2995.71, 2994.21, 2995.62, 19945562, 1994557312.0, 944], [20240621, 2995.62, 2995.91, 2997.28, 2995.36, 2997.28, 22714060, 2271406848.0, 945], [20240621, 2997.28, 2997.59, 3000.87, 2997.59, 3000.87, 25844572, 2584458496.0, 946], [20240621, 3000.87, 3001.4, 3002.14, 3000.81, 3001.84, 24245255, 2424526336.0, 947], [20240621, 3001.84, 3002.12, 3002.12, 3000.93, 3001.91, 22257453, 2225746176.0, 948], [20240621, 3001.91, 3001.74, 3002.81, 3001.74, 3002.81, 20558839, 2055885056.0, 949], [20240621, 3002.81, 3002.5, 3002.89, 3001.5, 3002.55, 19463910, 1946391936.0, 950], [20240621, 3002.55, 3002.63, 3002.76, 3001.2, 3001.59, 19888111, 1988811904.0, 951], [20240621, 3001.59, 3001.79, 3001.99, 3001.13, 3001.78, 21058697, 2105870592.0, 952], [20240621, 3001.78, 3001.87, 3002.39, 3001.63, 3002.39, 15690192, 1569020416.0, 953], [20240621, 3002.39, 3002.22, 3004.07, 3002.22, 3003.88, 14662195, 1466220288.0, 954], [20240621, 3003.88, 3003.77, 3005.15, 3003.75, 3005.0, 16020935, 1602094464.0, 955], [20240621, 3005.0, 3005.27, 3006.3, 3004.99, 3006.25, 17232546, 1723255552.0, 956], [20240621, 3006.25, 3006.24, 3006.24, 3004.63, 3005.3, 18720122, 1872013184.0, 957], [20240621, 3005.3, 3004.52, 3005.07, 3004.32, 3004.85, 18266850, 1826685696.0, 958], [20240621, 3004.85, 3004.63, 3004.98, 3003.89, 3004.09, 14951537, 1495154944.0, 959], [20240621, 3004.09, 3004.21, 3005.31, 3004.21, 3005.08, 14516103, 1451611008.0, 1000], [20240621, 3005.08, 3004.87, 3006.69, 3004.87, 3006.69, 18249396, 1824940416.0, 1001], [20240621, 3006.69, 3006.71, 3007.71, 3006.29, 3007.71, 16177114, 1617712384.0, 1002], [20240621, 3007.71, 3007.84, 3007.84, 3007.07, 3007.35, 17666402, 1766641152.0, 1003], [20240621, 3007.35, 3007.64, 3009.01, 3007.52, 3008.83, 17207941, 1720795136.0, 1004], [20240621, 3008.83, 3008.76, 3010.35, 3008.14, 3010.31, 18078101, 1807811072.0, 1005], [20240621, 3010.31, 3010.57, 3011.91, 3009.59, 3009.59, 18382014, 1838202240.0, 1006], [20240621, 3009.59, 3009.64, 3009.64, 3008.2, 3008.85, 15353402, 1535341312.0, 1007], [20240621, 3008.85, 3008.98, 3008.98, 3008.08, 3008.61, 13047054, 1304706432.0, 1008], [20240621, 3008.61, 3008.12, 3008.12, 3007.14, 3007.55, 13832772, 1383278208.0, 1009], [20240621, 3007.55, 3007.29, 3007.58, 3005.98, 3006.48, 14303955, 1430396416.0, 1010], [20240621, 3006.48, 3006.5, 3006.85, 3005.74, 3005.74, 14992928, 1499293824.0, 1011], [20240621, 3005.74, 3005.92, 3007.03, 3005.6, 3006.94, 15148425, 1514843392.0, 1012], [20240621, 3006.94, 3007.0, 3007.0, 3005.84, 3006.31, 11204419, 1120443008.0, 1013], [20240621, 3006.31, 3005.93, 3006.13, 3005.58, 3005.81, 11671615, 1167162496.0, 1014], [20240621, 3005.81, 3005.34, 3005.59, 3003.99, 3004.55, 14815508, 1481552000.0, 1015], [20240621, 3004.55, 3004.2, 3004.31, 3002.84, 3002.99, 12680897, 1268090624.0, 1016], [20240621, 3002.99, 3003.01, 3004.06, 3003.01, 3003.36, 12919475, 1291948672.0, 1017], [20240621, 3003.36, 3003.5, 3003.57, 3001.81, 3001.93, 12660953, 1266096256.0, 1018], [20240621, 3001.93, 3002.29, 3002.29, 3000.37, 3000.7, 13818623, 1381863296.0, 1019], [20240621, 3000.7, 3000.54, 3000.54, 2999.21, 2999.62, 13956823, 1395683200.0, 1020], [20240621, 2999.62, 2999.61, 3000.61, 2998.84, 2999.82, 13906589, 1390659968.0, 1021], [20240621, 2999.82, 2999.75, 3001.75, 2999.75, 3000.99, 12542853, 1254286208.0, 1022], [20240621, 3000.99, 3000.62, 3001.41, 3000.31, 3000.43, 11607784, 1160779648.0, 1023], [20240621, 3000.43, 3000.61, 3000.61, 2998.95, 2999.04, 9319150, 931915904.0, 1024], [20240621, 2999.04, 2999.03, 2999.8, 2998.8, 2999.31, 9122694, 912270528.0, 1025], [20240621, 2999.31, 2998.85, 3000.38, 2998.83, 2999.84, 9263172, 926318016.0, 1026], [20240621, 2999.84, 2999.75, 3000.18, 2999.6, 2999.94, 9586052, 958606400.0, 1027], [20240621, 2999.94, 2999.82, 3000.43, 2999.41, 2999.66, 9076513, 907652480.0, 1028], [20240621, 2999.66, 2999.84, 3000.66, 2999.83, 3000.31, 7825165, 782517568.0, 1029], [20240621, 3000.31, 3000.01, 3001.33, 2999.97, 3000.78, 8042491, 804250048.0, 1030], [20240621, 3000.78, 3001.06, 3001.12, 3000.29, 3000.93, 8148711, 814872064.0, 1031], [20240621, 3000.93, 3000.73, 3000.73, 2998.8, 2999.05, 11246511, 1124652160.0, 1032], [20240621, 2999.05, 2999.25, 2999.25, 2997.88, 2997.88, 9604711, 960472000.0, 1033], [20240621, 2997.88, 2997.78, 2999.6, 2997.62, 2999.25, 11338028, 1133803648.0, 1034], [20240621, 2999.25, 2998.79, 2999.01, 2998.01, 2998.54, 9581548, 958155648.0, 1035], [20240621, 2998.54, 2998.58, 2998.58, 2997.64, 2998.11, 9325781, 932579072.0, 1036], [20240621, 2998.11, 2998.38, 2998.38, 2995.61, 2995.76, 14732101, 1473211008.0, 1037], [20240621, 2995.76, 2996.08, 2998.65, 2995.78, 2998.36, 12884600, 1288461184.0, 1038], [20240621, 2998.36, 2998.33, 2998.33, 2996.03, 2996.53, 9545644, 954565312.0, 1039], [20240621, 2996.53, 2996.49, 2996.49, 2995.65, 2995.76, 7103206, 710321536.0, 1040], [20240621, 2995.76, 2995.66, 2995.66, 2994.72, 2994.79, 9280395, 928040640.0, 1041], [20240621, 2994.79, 2994.93, 2994.93, 2993.99, 2994.56, 9101454, 910146432.0, 1042], [20240621, 2994.56, 2994.25, 2996.43, 2994.14, 2996.04, 9300167, 930017792.0, 1043], [20240621, 2996.04, 2995.94, 2996.22, 2995.18, 2995.34, 6880788, 688079808.0, 1044], [20240621, 2995.34, 2995.24, 2995.43, 2993.78, 2993.87, 8084993, 808500800.0, 1045], [20240621, 2993.87, 2994.17, 2994.17, 2993.07, 2993.34, 7958694, 795870336.0, 1046], [20240621, 2993.34, 2993.28, 2993.75, 2992.91, 2993.32, 7299674, 729968320.0, 1047], [20240621, 2993.32, 2993.33, 2994.83, 2993.14, 2994.2, 7246020, 724603008.0, 1048], [20240621, 2994.2, 2994.3, 2994.43, 2993.6, 2993.74, 6234043, 623405440.0, 1049], [20240621, 2993.74, 2993.8, 2994.69, 2993.33, 2994.11, 6873403, 687341312.0, 1050], [20240621, 2994.11, 2994.06, 2994.41, 2992.88, 2993.03, 10401225, 1040123584.0, 1051], [20240621, 2993.03, 2993.12, 2995.67, 2993.12, 2995.59, 10507915, 1050792768.0, 1052], [20240621, 2995.59, 2995.66, 2995.67, 2994.99, 2995.49, 6923941, 692395008.0, 1053], [20240621, 2995.49, 2995.3, 2995.3, 2994.01, 2994.07, 6541026, 654103872.0, 1054], [20240621, 2994.07, 2994.0, 2994.28, 2993.01, 2993.82, 6395751, 639576128.0, 1055], [20240621, 2993.82, 2993.38, 2993.88, 2992.9, 2993.29, 6130725, 613073216.0, 1056], [20240621, 2993.29, 2993.54, 2994.12, 2992.71, 2994.03, 6006894, 600690432.0, 1057], [20240621, 2994.03, 2994.1, 2996.84, 2993.82, 2996.84, 8789724, 878973696.0, 1058], [20240621, 2996.84, 2996.97, 2997.69, 2996.4, 2997.69, 6188123, 618813184.0, 1059], [20240621, 2997.69, 2997.88, 2997.88, 2997.17, 2997.46, 6208330, 620834048.0, 1100], [20240621, 2997.46, 2997.2, 2997.91, 2996.88, 2997.27, 6300176, 630018688.0, 1101], [20240621, 2997.27, 2997.4, 2997.68, 2996.15, 2996.4, 7272166, 727217536.0, 1102], [20240621, 2996.4, 2996.42, 2996.79, 2995.95, 2996.07, 6066028, 606603648.0, 1103], [20240621, 2996.07, 2996.2, 2996.45, 2995.39, 2995.76, 6049141, 604915072.0, 1104], [20240621, 2995.76, 2995.93, 2995.93, 2994.77, 2995.34, 6722778, 672278720.0, 1105], [20240621, 2995.34, 2995.12, 2995.78, 2995.05, 2995.5, 6418918, 641892736.0, 1106], [20240621, 2995.5, 2994.74, 2995.7, 2994.74, 2995.1, 5585377, 558538688.0, 1107], [20240621, 2995.1, 2995.07, 2995.41, 2994.36, 2994.36, 6164634, 616464192.0, 1108], [20240621, 2994.36, 2994.21, 2994.88, 2993.94, 2994.31, 6636675, 663668608.0, 1109], [20240621, 2994.31, 2994.32, 2994.32, 2993.17, 2993.17, 7776239, 777624768.0, 1110], [20240621, 2993.17, 2993.1, 2993.24, 2992.64, 2992.92, 7352048, 735205632.0, 1111], [20240621, 2992.92, 2992.58, 2992.77, 2992.14, 2992.49, 7125588, 712559744.0, 1112], [20240621, 2992.49, 2992.15, 2993.43, 2991.99, 2993.18, 6981052, 698106048.0, 1113], [20240621, 2993.18, 2993.06, 2993.65, 2993.06, 2993.38, 6451553, 645156352.0, 1114], [20240621, 2993.38, 2993.69, 2994.31, 2993.36, 2994.11, 6022594, 602260160.0, 1115], [20240621, 2994.11, 2994.36, 2995.28, 2993.93, 2995.28, 6342957, 634296640.0, 1116], [20240621, 2995.28, 2995.42, 2995.59, 2994.65, 2995.32, 5311521, 531152896.0, 1117], [20240621, 2995.32, 2995.39, 2995.39, 2994.27, 2994.79, 5287169, 528717792.0, 1118], [20240621, 2994.79, 2994.88, 2994.98, 2993.81, 2993.88, 4992341, 499235200.0, 1119], [20240621, 2993.88, 2994.18, 2994.32, 2993.58, 2993.69, 5901004, 590101504.0, 1120], [20240621, 2993.69, 2993.81, 2994.07, 2993.06, 2993.21, 5676164, 567617280.0, 1121], [20240621, 2993.21, 2992.85, 2992.91, 2992.01, 2992.37, 6388817, 638882624.0, 1122], [20240621, 2992.37, 2992.38, 2992.38, 2991.03, 2991.48, 6964954, 696496192.0, 1123], [20240621, 2991.48, 2991.78, 2991.78, 2989.97, 2989.97, 9327051, 932706240.0, 1124], [20240621, 2989.97, 2990.26, 2990.36, 2989.45, 2989.76, 8411148, 841115712.0, 1125], [20240621, 2989.76, 2990.3, 2992.12, 2990.3, 2992.12, 8148430, 814843968.0, 1126], [20240621, 2992.12, 2991.95, 2996.24, 2991.95, 2996.02, 11843598, 1184360832.0, 1127], [20240621, 2996.02, 2995.66, 2996.03, 2995.33, 2995.95, 5907093, 590710272.0, 1128], [20240621, 2995.95, 2996.19, 2996.19, 2994.3, 2994.77, 5219672, 521968352.0, 1129], [20240621, 2994.77, 2994.25, 2994.32, 2992.91, 2993.57, 5586999, 558700864.0, 1130], [20240621, 2993.57, 2993.75, 2993.75, 2990.32, 2990.34, 18079016, 1807902464.0, 1301], [20240621, 2990.34, 2989.98, 2989.98, 2988.37, 2988.75, 8524262, 852427200.0, 1302], [20240621, 2988.75, 2988.5, 2989.5, 2988.45, 2988.56, 7255276, 725528512.0, 1303], [20240621, 2988.56, 2988.7, 2989.06, 2987.43, 2987.47, 7071010, 707102272.0, 1304], [20240621, 2987.47, 2987.65, 2988.62, 2987.46, 2988.62, 6759917, 675992704.0, 1305], [20240621, 2988.62, 2988.09, 2989.23, 2987.94, 2988.45, 6783070, 678308096.0, 1306], [20240621, 2988.45, 2988.07, 2988.07, 2986.98, 2987.5, 7113186, 711319872.0, 1307], [20240621, 2987.5, 2987.65, 2988.2, 2986.71, 2986.81, 6504067, 650407744.0, 1308], [20240621, 2986.81, 2986.64, 2987.36, 2986.0, 2987.25, 7795353, 779536320.0, 1309], [20240621, 2987.25, 2986.98, 2988.66, 2986.98, 2988.66, 7538217, 753822912.0, 1310], [20240621, 2988.66, 2988.6, 2988.91, 2988.05, 2988.23, 6564740, 656475136.0, 1311], [20240621, 2988.23, 2988.29, 2988.61, 2987.98, 2988.17, 5899688, 589969792.0, 1312], [20240621, 2988.17, 2987.98, 2988.85, 2987.5, 2988.85, 6664171, 666418112.0, 1313], [20240621, 2988.85, 2988.51, 2988.91, 2987.64, 2988.15, 5965139, 596514944.0, 1314], [20240621, 2988.15, 2988.46, 2988.46, 2987.47, 2987.55, 5806729, 580674048.0, 1315], [20240621, 2987.55, 2987.51, 2987.61, 2986.49, 2986.49, 7662587, 766259584.0, 1316], [20240621, 2986.49, 2986.48, 2988.64, 2985.93, 2988.55, 8187646, 818765888.0, 1317], [20240621, 2988.55, 2988.11, 2992.84, 2988.11, 2992.48, 14352104, 1435211392.0, 1318], [20240621, 2992.48, 2992.75, 2993.93, 2992.52, 2993.46, 9635106, 963511680.0, 1319], [20240621, 2993.46, 2993.79, 2994.02, 2993.28, 2993.83, 8778351, 877836096.0, 1320], [20240621, 2993.83, 2993.89, 2993.91, 2992.1, 2993.7, 8452916, 845292672.0, 1321], [20240621, 2993.7, 2993.84, 2996.28, 2993.61, 2995.35, 10728284, 1072829376.0, 1322], [20240621, 2995.35, 2995.48, 2995.48, 2993.84, 2995.18, 9041673, 904168192.0, 1323], [20240621, 2995.18, 2995.11, 2998.76, 2995.05, 2998.76, 12657192, 1265720192.0, 1324], [20240621, 2998.76, 2998.73, 3000.52, 2998.03, 3000.12, 11566413, 1156642176.0, 1325], [20240621, 3000.12, 3000.02, 3000.02, 2998.71, 2999.92, 9262704, 926271360.0, 1326], [20240621, 2999.92, 2999.84, 3001.29, 2999.13, 2999.13, 9644564, 964457472.0, 1327], [20240621, 2999.13, 2999.24, 2999.79, 2997.82, 2998.31, 9045938, 904594752.0, 1328], [20240621, 2998.31, 2998.67, 3000.58, 2998.67, 3000.22, 8355087, 835509760.0, 1329], [20240621, 3000.22, 3000.41, 3000.89, 2999.69, 3000.0, 6828131, 682814144.0, 1330], [20240621, 3000.0, 2999.7, 3001.19, 2999.36, 3000.33, 7614942, 761495168.0, 1331], [20240621, 3000.33, 2999.84, 3000.07, 2998.68, 2999.45, 7316161, 731616896.0, 1332], [20240621, 2999.45, 3000.31, 3002.53, 3000.25, 3001.36, 10291384, 1029139200.0, 1333], [20240621, 3001.36, 3001.46, 3002.63, 3001.35, 3002.46, 8339180, 833918912.0, 1334], [20240621, 3002.46, 3002.03, 3003.74, 3002.03, 3003.74, 7862201, 786221184.0, 1335], [20240621, 3003.74, 3003.98, 3005.72, 3003.1, 3005.72, 10617406, 1061741760.0, 1336], [20240621, 3005.72, 3006.08, 3006.59, 3004.54, 3006.18, 12208330, 1220833792.0, 1337], [20240621, 3006.18, 3006.57, 3007.07, 3004.84, 3006.98, 9330841, 933085120.0, 1338], [20240621, 3006.98, 3006.57, 3008.27, 3006.46, 3007.58, 8963456, 896346624.0, 1339], [20240621, 3007.58, 3007.64, 3007.64, 3006.55, 3006.95, 8071215, 807122560.0, 1340], [20240621, 3006.95, 3006.85, 3006.85, 3004.45, 3004.6, 10366133, 1036614272.0, 1341], [20240621, 3004.6, 3004.77, 3004.77, 3002.42, 3003.17, 9303231, 930324032.0, 1342], [20240621, 3003.17, 3002.88, 3002.88, 3000.82, 3001.84, 7257895, 725790528.0, 1343], [20240621, 3001.84, 3001.75, 3003.4, 3001.55, 3001.55, 7602642, 760265152.0, 1344], [20240621, 3001.55, 3001.42, 3002.23, 3000.91, 3001.34, 5422352, 542236288.0, 1345], [20240621, 3001.34, 3001.18, 3002.14, 3000.79, 3001.15, 5386856, 538686656.0, 1346], [20240621, 3001.15, 3001.18, 3001.8, 3000.41, 3001.74, 5735104, 573511744.0, 1347], [20240621, 3001.74, 3001.99, 3001.99, 3000.91, 3001.11, 5333615, 533362496.0, 1348], [20240621, 3001.11, 3001.29, 3001.29, 2999.17, 3000.37, 8513688, 851369792.0, 1349], [20240621, 3000.37, 3000.51, 3001.81, 3000.51, 3001.34, 7440432, 744044352.0, 1350], [20240621, 3001.34, 3001.82, 3003.59, 3001.44, 3003.55, 8356563, 835657280.0, 1351], [20240621, 3003.55, 3003.67, 3003.67, 3002.39, 3002.39, 6083529, 608354112.0, 1352], [20240621, 3002.39, 3002.38, 3002.61, 3001.91, 3002.46, 5273263, 527327136.0, 1353], [20240621, 3002.46, 3002.44, 3003.5, 3002.03, 3003.5, 6406580, 640658944.0, 1354], [20240621, 3003.5, 3003.68, 3003.68, 3002.35, 3002.41, 5692039, 569204992.0, 1355], [20240621, 3002.41, 3002.62, 3002.62, 3002.0, 3002.62, 5781695, 578170432.0, 1356], [20240621, 3002.62, 3002.4, 3002.92, 3001.98, 3002.06, 5209678, 520968704.0, 1357], [20240621, 3002.06, 3002.37, 3002.37, 3001.08, 3001.55, 6769841, 676985280.0, 1358], [20240621, 3001.55, 3001.52, 3002.88, 3000.97, 3002.29, 6159959, 615996928.0, 1359], [20240621, 3002.29, 3002.29, 3004.07, 3002.07, 3003.84, 7215218, 721522496.0, 1400], [20240621, 3003.84, 3003.8, 3004.02, 3002.15, 3002.51, 6615787, 661579776.0, 1401], [20240621, 3002.51, 3002.5, 3002.77, 3002.29, 3002.52, 6153688, 615369728.0, 1402], [20240621, 3002.52, 3002.35, 3002.52, 3001.65, 3001.72, 5961849, 596185728.0, 1403], [20240621, 3001.72, 3001.38, 3002.31, 3001.38, 3002.05, 6212828, 621283840.0, 1404], [20240621, 3002.05, 3002.13, 3002.88, 3001.9, 3002.38, 7002124, 700213504.0, 1405], [20240621, 3002.38, 3002.59, 3002.59, 3001.21, 3001.29, 6956555, 695656576.0, 1406], [20240621, 3001.29, 3001.12, 3001.12, 2999.52, 2999.88, 9180429, 918043968.0, 1407], [20240621, 2999.88, 3000.12, 3000.12, 2998.64, 2998.84, 7758479, 775849024.0, 1408], [20240621, 2998.84, 2998.77, 2999.07, 2997.97, 2998.39, 7263512, 726352128.0, 1409], [20240621, 2998.39, 2998.41, 2998.7, 2998.1, 2998.44, 6245605, 624561536.0, 1410], [20240621, 2998.44, 2998.51, 2998.51, 2997.74, 2998.11, 6092771, 609278016.0, 1411], [20240621, 2998.11, 2998.02, 2999.6, 2997.95, 2999.04, 7709793, 770980416.0, 1412], [20240621, 2999.04, 2998.9, 2999.25, 2998.48, 2999.25, 5203904, 520391296.0, 1413], [20240621, 2999.25, 2999.01, 2999.16, 2998.45, 2998.97, 5349590, 534960000.0, 1414], [20240621, 2998.97, 2999.05, 2999.05, 2997.8, 2998.04, 6195489, 619549824.0, 1415], [20240621, 2998.04, 2998.03, 2998.03, 2997.22, 2997.34, 6374350, 637435968.0, 1416], [20240621, 2997.34, 2997.59, 2997.85, 2997.1, 2997.58, 6312927, 631293632.0, 1417], [20240621, 2997.58, 2997.21, 2998.26, 2997.21, 2997.67, 6377073, 637708352.0, 1418], [20240621, 2997.67, 2997.64, 2998.22, 2997.44, 2997.64, 5626375, 562638400.0, 1419], [20240621, 2997.64, 2997.51, 2997.78, 2996.54, 2997.25, 6009512, 600952320.0, 1420], [20240621, 2997.25, 2996.99, 3001.94, 2996.99, 3001.28, 12960641, 1296065280.0, 1421], [20240621, 3001.28, 3001.3, 3001.54, 3000.83, 3001.22, 6814646, 681465536.0, 1422], [20240621, 3001.22, 3000.98, 3001.31, 3000.13, 3000.13, 6235404, 623541504.0, 1423], [20240621, 3000.13, 3000.21, 3000.21, 2997.06, 2997.06, 8998894, 899890432.0, 1424], [20240621, 2997.06, 2997.8, 3000.03, 2997.41, 3000.03, 7104240, 710425152.0, 1425], [20240621, 3000.03, 3000.49, 3000.75, 2998.77, 2998.77, 6570659, 657066688.0, 1426], [20240621, 2998.77, 2999.09, 3000.62, 2998.95, 3000.01, 6413188, 641319936.0, 1427], [20240621, 3000.01, 2999.85, 3002.14, 2999.76, 3001.55, 7635523, 763553344.0, 1428], [20240621, 3001.55, 3001.33, 3002.82, 3001.29, 3001.43, 7031855, 703186176.0, 1429], [20240621, 3001.43, 3001.45, 3002.19, 3001.19, 3001.34, 6513982, 651399168.0, 1430], [20240621, 3001.34, 3001.74, 3001.74, 2999.87, 2999.87, 8324158, 832416512.0, 1431], [20240621, 2999.87, 3000.21, 3000.21, 2998.47, 2998.68, 8601750, 860176064.0, 1432], [20240621, 2998.68, 2998.48, 2999.29, 2998.39, 2998.45, 7205025, 720503424.0, 1433], [20240621, 2998.45, 2998.71, 2998.99, 2997.94, 2997.94, 7774333, 777434432.0, 1434], [20240621, 2997.94, 2998.03, 2998.64, 2997.57, 2998.64, 7903719, 790372800.0, 1435], [20240621, 2998.64, 2998.71, 2998.71, 2997.23, 2997.65, 8666950, 866696000.0, 1436], [20240621, 2997.65, 2997.28, 2998.84, 2997.09, 2998.69, 8765957, 876596608.0, 1437], [20240621, 2998.69, 2998.74, 2999.47, 2997.81, 2998.97, 8711415, 871142400.0, 1438], [20240621, 2998.97, 2999.24, 2999.91, 2998.54, 2999.91, 8182509, 818252096.0, 1439], [20240621, 2999.91, 2999.8, 2999.82, 2999.06, 2999.59, 8635899, 863590976.0, 1440], [20240621, 2999.59, 2999.52, 3000.9, 2999.52, 3000.9, 11115580, 1111559040.0, 1441], [20240621, 3000.9, 3000.9, 3001.04, 2999.93, 3000.22, 10152818, 1015283072.0, 1442], [20240621, 3000.22, 3000.38, 3001.05, 2999.9, 2999.9, 10344524, 1034453568.0, 1443], [20240621, 2999.9, 2999.97, 3000.69, 2999.32, 3000.69, 11503143, 1150315008.0, 1444], [20240621, 3000.69, 3000.6, 3000.69, 2999.45, 2999.75, 11586612, 1158662272.0, 1445], [20240621, 2999.75, 2999.51, 3001.43, 2999.51, 3000.51, 13850726, 1385073408.0, 1446], [20240621, 3000.51, 2999.84, 3001.19, 2999.52, 3000.96, 12894000, 1289400960.0, 1447], [20240621, 3000.96, 3001.09, 3001.36, 3000.09, 3001.09, 12939467, 1293947648.0, 1448], [20240621, 3001.09, 3001.47, 3002.03, 3000.46, 3001.7, 14237648, 1423766144.0, 1449], [20240621, 3001.7, 3001.8, 3003.09, 3001.26, 3002.5, 15640605, 1564061440.0, 1450], [20240621, 3002.5, 3002.13, 3003.36, 3001.9, 3003.36, 15512887, 1551289984.0, 1451], [20240621, 3003.36, 3003.45, 3003.45, 3001.87, 3002.09, 15293322, 1529332736.0, 1452], [20240621, 3002.09, 3002.55, 3003.37, 3002.04, 3003.02, 15385070, 1538508160.0, 1453], [20240621, 3003.02, 3002.85, 3003.77, 3002.23, 3003.77, 16264290, 1626430208.0, 1454], [20240621, 3003.77, 3003.19, 3003.33, 3002.03, 3003.01, 18718259, 1871826816.0, 1455], [20240621, 3003.01, 3002.97, 3003.23, 3002.3, 3003.05, 20778289, 2077829888.0, 1456], [20240621, 3003.05, 3003.49, 3003.7, 3002.1, 3003.69, 22936816, 2293682176.0, 1457], [20240621, 3003.69, 3003.81, 3003.81, 3003.37, 3003.37, 1183774, 118377488.0, 1458], [20240621, 3003.37, 3003.37, 3003.37, 3003.37, 3003.37, 0, 0.0, 1459], [20240621, 3003.37, 3002.91, 3002.91, 2998.14, 2998.14, 92405477, 9240548352.0, 1500], [20240624, 2998.14, 2982.83, 2984.63, 2981.18, 2983.26, 119339068, 11933907968.0, 931], [20240624, 2983.26, 2983.15, 2983.79, 2982.11, 2982.11, 48275984, 4827599360.0, 932], [20240624, 2982.11, 2981.51, 2982.74, 2980.41, 2982.74, 45864805, 4586481664.0, 933], [20240624, 2982.74, 2982.47, 2983.82, 2982.14, 2983.69, 37521003, 3752101120.0, 934], [20240624, 2983.69, 2983.9, 2984.39, 2981.56, 2981.56, 36136765, 3613677312.0, 935], [20240624, 2981.56, 2981.22, 2981.35, 2978.58, 2978.58, 34842544, 3484255488.0, 936], [20240624, 2978.58, 2978.41, 2979.14, 2977.42, 2977.95, 35675209, 3567521792.0, 937], [20240624, 2977.95, 2977.94, 2980.98, 2977.94, 2980.69, 31163025, 3116304128.0, 938], [20240624, 2980.69, 2981.48, 2983.28, 2981.48, 2982.25, 31356033, 3135603712.0, 939], [20240624, 2982.25, 2981.55, 2983.5, 2981.28, 2981.9, 28247684, 2824769792.0, 940], [20240624, 2981.9, 2982.08, 2985.11, 2982.08, 2984.96, 25430865, 2543087360.0, 941], [20240624, 2984.96, 2984.53, 2986.78, 2984.53, 2985.54, 26233339, 2623335168.0, 942], [20240624, 2985.54, 2986.06, 2987.36, 2985.78, 2985.78, 24529890, 2452990208.0, 943], [20240624, 2985.78, 2985.86, 2985.86, 2984.13, 2984.43, 24364164, 2436417280.0, 944], [20240624, 2984.43, 2984.45, 2984.88, 2983.28, 2983.28, 22484567, 2248457728.0, 945], [20240624, 2983.28, 2983.63, 2985.19, 2981.02, 2981.02, 29939907, 2993991680.0, 946], [20240624, 2981.02, 2980.38, 2981.1, 2979.6, 2981.1, 26306550, 2630656256.0, 947], [20240624, 2981.1, 2980.35, 2983.88, 2980.35, 2982.83, 23765462, 2376547328.0, 948], [20240624, 2982.83, 2982.87, 2982.87, 2978.1, 2978.94, 26475616, 2647562752.0, 949], [20240624, 2978.94, 2978.95, 2979.75, 2978.46, 2978.53, 23224823, 2322483456.0, 950], [20240624, 2978.53, 2978.9, 2981.04, 2978.9, 2979.62, 26472261, 2647226880.0, 951], [20240624, 2979.62, 2979.94, 2981.15, 2979.75, 2981.15, 22627493, 2262749952.0, 952], [20240624, 2981.15, 2981.25, 2981.25, 2979.76, 2979.76, 17396937, 1739694848.0, 953], [20240624, 2979.76, 2979.45, 2979.76, 2977.89, 2979.63, 20441414, 2044142464.0, 954], [20240624, 2979.63, 2979.4, 2979.67, 2976.71, 2976.79, 20441673, 2044168192.0, 955], [20240624, 2976.79, 2976.81, 2977.99, 2975.9, 2976.1, 21817277, 2181729024.0, 956], [20240624, 2976.1, 2976.44, 2976.44, 2973.63, 2973.63, 22193340, 2219334912.0, 957], [20240624, 2973.63, 2973.51, 2974.81, 2973.24, 2974.06, 20442228, 2044223616.0, 958], [20240624, 2974.06, 2974.18, 2975.61, 2973.94, 2975.42, 17727383, 1772739072.0, 959], [20240624, 2975.42, 2975.54, 2977.95, 2974.93, 2977.88, 18710904, 1871091456.0, 1000], [20240624, 2977.88, 2978.07, 2978.29, 2976.4, 2976.4, 20797515, 2079752192.0, 1001], [20240624, 2976.4, 2976.84, 2976.96, 2975.78, 2976.43, 19215935, 1921594624.0, 1002], [20240624, 2976.43, 2976.04, 2976.04, 2974.07, 2974.75, 16986532, 1698653952.0, 1003], [20240624, 2974.75, 2975.06, 2975.06, 2973.58, 2973.61, 16350093, 1635010432.0, 1004], [20240624, 2973.61, 2973.93, 2975.01, 2973.21, 2974.56, 16533106, 1653311104.0, 1005], [20240624, 2974.56, 2974.3, 2974.6, 2972.97, 2973.54, 16320430, 1632043904.0, 1006], [20240624, 2973.54, 2973.77, 2973.77, 2971.99, 2971.99, 15585609, 1558561664.0, 1007], [20240624, 2971.99, 2972.2, 2973.61, 2971.79, 2973.33, 17318623, 1731863424.0, 1008], [20240624, 2973.33, 2973.08, 2973.2, 2970.99, 2970.99, 15689802, 1568981376.0, 1009], [20240624, 2970.99, 2971.08, 2972.35, 2970.8, 2971.84, 14931546, 1493155584.0, 1010], [20240624, 2971.84, 2972.37, 2972.83, 2971.16, 2971.16, 16888739, 1688875008.0, 1011], [20240624, 2971.16, 2971.19, 2972.34, 2971.18, 2971.79, 13167682, 1316769280.0, 1012], [20240624, 2971.79, 2971.98, 2971.98, 2970.01, 2970.01, 14799848, 1479985920.0, 1013], [20240624, 2970.01, 2970.0, 2970.95, 2969.23, 2970.31, 17015161, 1701516928.0, 1014], [20240624, 2970.31, 2970.25, 2970.25, 2968.78, 2969.87, 13757582, 1375759360.0, 1015], [20240624, 2969.87, 2969.99, 2971.49, 2969.69, 2971.47, 16975657, 1697566592.0, 1016], [20240624, 2971.47, 2971.33, 2972.36, 2970.76, 2970.92, 15202437, 1520244736.0, 1017], [20240624, 2970.92, 2970.73, 2970.89, 2968.23, 2968.43, 18033137, 1803314688.0, 1018], [20240624, 2968.43, 2968.48, 2968.94, 2967.21, 2967.89, 16812609, 1681262080.0, 1019], [20240624, 2967.89, 2967.16, 2968.58, 2966.62, 2967.58, 15998555, 1599856512.0, 1020], [20240624, 2967.58, 2966.89, 2970.95, 2966.89, 2970.78, 19044187, 1904419584.0, 1021], [20240624, 2970.78, 2971.0, 2974.87, 2971.0, 2974.49, 18330227, 1833023488.0, 1022], [20240624, 2974.49, 2974.36, 2974.99, 2973.36, 2974.84, 14029361, 1402937088.0, 1023], [20240624, 2974.84, 2974.88, 2975.85, 2974.04, 2974.04, 13822966, 1382297728.0, 1024], [20240624, 2974.04, 2973.37, 2973.37, 2971.27, 2972.49, 15469937, 1546994560.0, 1025], [20240624, 2972.49, 2972.54, 2974.65, 2972.38, 2973.78, 13240880, 1324088832.0, 1026], [20240624, 2973.78, 2973.45, 2973.45, 2970.58, 2971.13, 11942757, 1194276736.0, 1027], [20240624, 2971.13, 2971.8, 2971.97, 2970.74, 2971.61, 9841011, 984102016.0, 1028], [20240624, 2971.61, 2972.17, 2973.74, 2971.64, 2973.74, 10672848, 1067285696.0, 1029], [20240624, 2973.74, 2973.22, 2974.69, 2972.26, 2972.26, 12077560, 1207756672.0, 1030], [20240624, 2972.26, 2972.26, 2973.48, 2972.06, 2972.29, 11662596, 1166260736.0, 1031], [20240624, 2972.29, 2972.16, 2972.21, 2970.0, 2970.0, 13758433, 1375844224.0, 1032], [20240624, 2970.0, 2969.92, 2970.51, 2968.34, 2968.5, 14681189, 1468119936.0, 1033], [20240624, 2968.5, 2969.09, 2970.11, 2968.63, 2968.93, 13603140, 1360315136.0, 1034], [20240624, 2968.93, 2968.28, 2969.25, 2968.12, 2968.44, 11912894, 1191290112.0, 1035], [20240624, 2968.44, 2968.67, 2968.78, 2966.98, 2967.06, 11774287, 1177429504.0, 1036], [20240624, 2967.06, 2966.89, 2967.19, 2965.66, 2965.92, 12335414, 1233542656.0, 1037], [20240624, 2965.92, 2966.42, 2966.99, 2965.53, 2965.66, 14336162, 1433617152.0, 1038], [20240624, 2965.66, 2965.76, 2965.76, 2963.91, 2963.94, 13206262, 1320627456.0, 1039], [20240624, 2963.94, 2964.79, 2967.0, 2964.74, 2965.37, 14670938, 1467094912.0, 1040], [20240624, 2965.37, 2965.84, 2965.84, 2964.3, 2964.45, 10330084, 1033009536.0, 1041], [20240624, 2964.45, 2964.31, 2967.0, 2964.31, 2967.0, 12598271, 1259827968.0, 1042], [20240624, 2967.0, 2966.77, 2966.82, 2965.22, 2965.42, 9679091, 967910144.0, 1043], [20240624, 2965.42, 2965.24, 2966.24, 2965.24, 2965.83, 9889905, 988991424.0, 1044], [20240624, 2965.83, 2965.78, 2966.63, 2965.2, 2965.2, 9194225, 919423296.0, 1045], [20240624, 2965.2, 2965.82, 2965.82, 2963.61, 2963.61, 13160408, 1316041856.0, 1046], [20240624, 2963.61, 2963.39, 2965.21, 2963.39, 2964.4, 12544017, 1254402560.0, 1047], [20240624, 2964.4, 2963.78, 2963.78, 2962.56, 2962.94, 13375763, 1337577216.0, 1048], [20240624, 2962.94, 2962.92, 2963.71, 2961.67, 2961.67, 13418307, 1341831808.0, 1049], [20240624, 2961.67, 2961.88, 2964.75, 2961.85, 2963.54, 16213966, 1621397632.0, 1050], [20240624, 2963.54, 2963.63, 2963.63, 2960.67, 2960.76, 13412210, 1341221888.0, 1051], [20240624, 2960.76, 2960.87, 2961.66, 2960.13, 2961.35, 14045260, 1404527232.0, 1052], [20240624, 2961.35, 2961.58, 2966.82, 2961.58, 2965.91, 19330803, 1933081472.0, 1053], [20240624, 2965.91, 2966.05, 2967.21, 2965.57, 2967.06, 9340431, 934044096.0, 1054], [20240624, 2967.06, 2967.06, 2968.21, 2966.01, 2966.29, 10064013, 1006402176.0, 1055], [20240624, 2966.29, 2965.95, 2968.45, 2965.95, 2968.24, 9094520, 909453184.0, 1056], [20240624, 2968.24, 2968.15, 2969.44, 2968.15, 2968.27, 9588496, 958850624.0, 1057], [20240624, 2968.27, 2968.15, 2968.34, 2966.64, 2966.87, 8396500, 839651008.0, 1058], [20240624, 2966.87, 2966.19, 2966.92, 2965.69, 2965.98, 7668914, 766892608.0, 1059], [20240624, 2965.98, 2965.96, 2966.52, 2965.32, 2965.46, 7067942, 706795264.0, 1100], [20240624, 2965.46, 2965.34, 2966.11, 2964.68, 2965.12, 7624157, 762416704.0, 1101], [20240624, 2965.12, 2965.22, 2965.24, 2964.26, 2964.5, 8495328, 849534080.0, 1102], [20240624, 2964.5, 2963.9, 2964.8, 2963.82, 2963.91, 7345629, 734563648.0, 1103], [20240624, 2963.91, 2964.16, 2964.33, 2963.59, 2963.62, 8157573, 815758400.0, 1104], [20240624, 2963.62, 2963.34, 2964.16, 2962.99, 2963.51, 8276547, 827655616.0, 1105], [20240624, 2963.51, 2963.47, 2965.3, 2963.47, 2964.68, 10052136, 1005214528.0, 1106], [20240624, 2964.68, 2965.27, 2965.67, 2964.2, 2964.2, 6960285, 696029440.0, 1107], [20240624, 2964.2, 2964.11, 2965.54, 2963.55, 2965.11, 7686810, 768681984.0, 1108], [20240624, 2965.11, 2964.82, 2964.97, 2963.63, 2964.18, 6126289, 612629696.0, 1109], [20240624, 2964.18, 2964.42, 2966.02, 2964.16, 2965.74, 7876504, 787651328.0, 1110], [20240624, 2965.74, 2965.59, 2967.5, 2965.56, 2967.5, 7722322, 772233088.0, 1111], [20240624, 2967.5, 2967.55, 2968.22, 2966.63, 2967.79, 8328239, 832824832.0, 1112], [20240624, 2967.79, 2968.11, 2969.2, 2968.11, 2968.7, 8210650, 821066304.0, 1113], [20240624, 2968.7, 2968.95, 2970.97, 2968.67, 2970.43, 8812066, 881207680.0, 1114], [20240624, 2970.43, 2970.11, 2971.15, 2969.39, 2970.67, 7721873, 772188224.0, 1115], [20240624, 2970.67, 2970.9, 2972.42, 2970.58, 2972.09, 10048709, 1004871872.0, 1116], [20240624, 2972.09, 2971.95, 2971.95, 2970.54, 2971.02, 7778439, 777844672.0, 1117], [20240624, 2971.02, 2970.58, 2970.96, 2969.2, 2969.48, 9407730, 940774208.0, 1118], [20240624, 2969.48, 2969.79, 2969.97, 2968.1, 2969.46, 9447937, 944794432.0, 1119], [20240624, 2969.46, 2969.54, 2971.61, 2969.4, 2971.06, 9849013, 984902080.0, 1120], [20240624, 2971.06, 2970.94, 2971.07, 2969.38, 2969.38, 7361121, 736113280.0, 1121], [20240624, 2969.38, 2969.2, 2972.14, 2968.79, 2971.9, 11045079, 1104508672.0, 1122], [20240624, 2971.9, 2972.11, 2972.42, 2971.15, 2972.02, 7475480, 747548800.0, 1123], [20240624, 2972.02, 2972.28, 2973.97, 2972.28, 2973.41, 9116208, 911621824.0, 1124], [20240624, 2973.41, 2973.17, 2974.92, 2972.13, 2974.52, 8648029, 864804160.0, 1125], [20240624, 2974.52, 2974.25, 2976.15, 2974.25, 2975.9, 9105833, 910584192.0, 1126], [20240624, 2975.9, 2976.0, 2978.94, 2976.0, 2978.65, 11285710, 1128571904.0, 1127], [20240624, 2978.65, 2978.12, 2979.47, 2977.92, 2978.9, 9522061, 952207360.0, 1128], [20240624, 2978.9, 2979.51, 2979.51, 2978.29, 2978.51, 7597020, 759703168.0, 1129], [20240624, 2978.51, 2978.29, 2978.29, 2977.12, 2977.24, 6878038, 687804992.0, 1130], [20240624, 2977.24, 2977.45, 2977.45, 2975.8, 2977.12, 21190317, 2119032448.0, 1301], [20240624, 2977.12, 2977.29, 2978.59, 2977.29, 2978.26, 9634897, 963490560.0, 1302], [20240624, 2978.26, 2978.12, 2978.12, 2977.25, 2977.63, 7799353, 779936192.0, 1303], [20240624, 2977.63, 2977.6, 2977.6, 2975.78, 2975.98, 8713006, 871301632.0, 1304], [20240624, 2975.98, 2976.27, 2977.04, 2974.96, 2977.04, 8480002, 848000960.0, 1305], [20240624, 2977.04, 2977.0, 2977.15, 2976.17, 2976.91, 7058348, 705835968.0, 1306], [20240624, 2976.91, 2977.09, 2977.91, 2976.91, 2977.4, 6916811, 691682176.0, 1307], [20240624, 2977.4, 2977.99, 2979.84, 2977.67, 2979.66, 7878780, 787878848.0, 1308], [20240624, 2979.66, 2979.69, 2983.82, 2979.48, 2983.7, 13846746, 1384675584.0, 1309], [20240624, 2983.7, 2983.63, 2985.46, 2983.63, 2985.09, 10615742, 1061575296.0, 1310], [20240624, 2985.09, 2985.35, 2986.85, 2985.33, 2986.81, 12107011, 1210702080.0, 1311], [20240624, 2986.81, 2986.84, 2989.17, 2986.22, 2989.02, 13124866, 1312487424.0, 1312], [20240624, 2989.02, 2989.2, 2990.64, 2987.56, 2987.56, 15405982, 1540599296.0, 1313], [20240624, 2987.56, 2987.19, 2987.7, 2985.64, 2986.05, 10223720, 1022373056.0, 1314], [20240624, 2986.05, 2986.12, 2986.18, 2984.73, 2985.63, 7964005, 796401344.0, 1315], [20240624, 2985.63, 2985.99, 2987.55, 2985.98, 2986.61, 9688361, 968836992.0, 1316], [20240624, 2986.61, 2986.46, 2986.46, 2983.42, 2984.36, 9826905, 982691584.0, 1317], [20240624, 2984.36, 2984.57, 2984.63, 2983.96, 2984.33, 7023192, 702320064.0, 1318], [20240624, 2984.33, 2984.43, 2987.07, 2983.92, 2986.72, 10354382, 1035439040.0, 1319], [20240624, 2986.72, 2986.71, 2986.89, 2985.23, 2985.55, 8099131, 809914176.0, 1320], [20240624, 2985.55, 2985.31, 2985.74, 2984.92, 2984.92, 6276210, 627622080.0, 1321], [20240624, 2984.92, 2984.83, 2985.06, 2984.54, 2984.83, 5913889, 591389824.0, 1322], [20240624, 2984.83, 2984.79, 2984.79, 2983.7, 2983.79, 7601203, 760121088.0, 1323], [20240624, 2983.79, 2983.71, 2984.84, 2983.67, 2984.16, 6281196, 628120576.0, 1324], [20240624, 2984.16, 2984.47, 2984.99, 2984.25, 2984.95, 6311414, 631142464.0, 1325], [20240624, 2984.95, 2984.91, 2984.91, 2983.59, 2983.79, 7189476, 718948608.0, 1326], [20240624, 2983.79, 2983.53, 2985.05, 2983.46, 2984.16, 6848733, 684874240.0, 1327], [20240624, 2984.16, 2984.39, 2984.42, 2983.75, 2984.11, 5518054, 551806272.0, 1328], [20240624, 2984.11, 2984.09, 2985.78, 2984.09, 2985.46, 7103135, 710314560.0, 1329], [20240624, 2985.46, 2985.61, 2985.76, 2984.94, 2984.94, 6072811, 607281792.0, 1330], [20240624, 2984.94, 2985.27, 2985.79, 2985.2, 2985.52, 8034708, 803471872.0, 1331], [20240624, 2985.52, 2985.51, 2986.4, 2985.29, 2986.08, 7245992, 724600384.0, 1332], [20240624, 2986.08, 2986.29, 2986.79, 2985.62, 2985.62, 8045700, 804571328.0, 1333], [20240624, 2985.62, 2985.76, 2985.77, 2984.91, 2984.91, 7175587, 717559552.0, 1334], [20240624, 2984.91, 2984.94, 2984.95, 2984.35, 2984.74, 6321124, 632113216.0, 1335], [20240624, 2984.74, 2984.26, 2985.27, 2984.26, 2984.66, 7080191, 708020224.0, 1336], [20240624, 2984.66, 2984.94, 2984.94, 2982.96, 2983.07, 8711532, 871154112.0, 1337], [20240624, 2983.07, 2983.59, 2983.84, 2982.95, 2982.96, 6877276, 687728576.0, 1338], [20240624, 2982.96, 2982.9, 2982.9, 2981.84, 2982.1, 7263920, 726393024.0, 1339], [20240624, 2982.1, 2981.8, 2981.8, 2980.63, 2980.67, 7235107, 723511808.0, 1340], [20240624, 2980.67, 2980.54, 2980.81, 2979.84, 2979.84, 7648059, 764806784.0, 1341], [20240624, 2979.84, 2980.05, 2980.43, 2979.43, 2979.79, 7289726, 728973760.0, 1342], [20240624, 2979.79, 2979.82, 2979.82, 2979.15, 2979.15, 6636572, 663658176.0, 1343], [20240624, 2979.15, 2979.69, 2980.44, 2979.51, 2980.2, 7421100, 742111168.0, 1344], [20240624, 2980.2, 2979.86, 2980.1, 2979.16, 2979.16, 6849989, 684999936.0, 1345], [20240624, 2979.16, 2979.43, 2980.27, 2979.34, 2980.04, 7463605, 746361408.0, 1346], [20240624, 2980.04, 2979.54, 2979.78, 2978.7, 2978.86, 7647885, 764789760.0, 1347], [20240624, 2978.86, 2979.09, 2979.09, 2977.91, 2978.1, 7511129, 751114048.0, 1348], [20240624, 2978.1, 2977.65, 2978.39, 2977.54, 2977.77, 7694389, 769439936.0, 1349], [20240624, 2977.77, 2977.61, 2980.8, 2977.61, 2979.92, 9871052, 987105984.0, 1350], [20240624, 2979.92, 2979.94, 2980.1, 2978.49, 2978.5, 7504598, 750460736.0, 1351], [20240624, 2978.5, 2978.48, 2978.79, 2978.18, 2978.54, 5659807, 565981760.0, 1352], [20240624, 2978.54, 2978.66, 2978.66, 2977.71, 2977.71, 6243958, 624396800.0, 1353], [20240624, 2977.71, 2977.59, 2977.85, 2977.32, 2977.42, 7079075, 707908416.0, 1354], [20240624, 2977.42, 2977.39, 2977.39, 2976.39, 2976.39, 6783770, 678377984.0, 1355], [20240624, 2976.39, 2976.71, 2977.98, 2976.71, 2976.92, 8271623, 827163328.0, 1356], [20240624, 2976.92, 2976.71, 2976.93, 2976.16, 2976.35, 7351384, 735139136.0, 1357], [20240624, 2976.35, 2976.37, 2976.37, 2975.52, 2975.65, 7677898, 767791104.0, 1358], [20240624, 2975.65, 2975.72, 2977.64, 2974.99, 2977.64, 8658412, 865842240.0, 1359], [20240624, 2977.64, 2977.51, 2977.53, 2975.79, 2975.97, 7183272, 718328320.0, 1400], [20240624, 2975.97, 2976.16, 2979.12, 2976.12, 2979.12, 9364044, 936405312.0, 1401], [20240624, 2979.12, 2978.81, 2980.05, 2978.34, 2978.34, 9164265, 916427712.0, 1402], [20240624, 2978.34, 2978.03, 2980.38, 2977.81, 2980.01, 8547982, 854799360.0, 1403], [20240624, 2980.01, 2980.26, 2980.26, 2978.93, 2979.15, 5550445, 555045440.0, 1404], [20240624, 2979.15, 2979.64, 2980.82, 2979.53, 2980.37, 6601639, 660164416.0, 1405], [20240624, 2980.37, 2980.39, 2980.43, 2979.82, 2980.21, 5326918, 532692672.0, 1406], [20240624, 2980.21, 2980.58, 2982.68, 2980.41, 2982.55, 9584550, 958455872.0, 1407], [20240624, 2982.55, 2982.8, 2982.81, 2981.79, 2982.54, 6540927, 654094016.0, 1408], [20240624, 2982.54, 2982.52, 2983.5, 2982.25, 2983.22, 6580280, 658028864.0, 1409], [20240624, 2983.22, 2983.14, 2984.38, 2983.14, 2983.33, 7204934, 720494592.0, 1410], [20240624, 2983.33, 2983.49, 2983.49, 2981.49, 2981.49, 7434290, 743430144.0, 1411], [20240624, 2981.49, 2981.91, 2981.93, 2981.04, 2981.83, 6198411, 619842176.0, 1412], [20240624, 2981.83, 2982.0, 2982.0, 2980.21, 2980.76, 6392789, 639280128.0, 1413], [20240624, 2980.76, 2980.29, 2980.29, 2978.44, 2978.44, 9480857, 948086720.0, 1414], [20240624, 2978.44, 2978.1, 2978.53, 2977.84, 2977.84, 8572683, 857269376.0, 1415], [20240624, 2977.84, 2978.01, 2978.92, 2977.42, 2977.42, 7548680, 754869056.0, 1416], [20240624, 2977.42, 2977.79, 2979.63, 2977.79, 2978.94, 8063463, 806347264.0, 1417], [20240624, 2978.94, 2979.43, 2980.73, 2978.6, 2980.3, 7025607, 702561600.0, 1418], [20240624, 2980.3, 2980.32, 2980.32, 2979.27, 2979.54, 5642686, 564269632.0, 1419], [20240624, 2979.54, 2979.62, 2979.62, 2977.55, 2978.69, 7111440, 711145088.0, 1420], [20240624, 2978.69, 2978.9, 2978.98, 2977.73, 2978.22, 6340660, 634067072.0, 1421], [20240624, 2978.22, 2978.68, 2978.78, 2977.28, 2977.4, 7447134, 744714112.0, 1422], [20240624, 2977.4, 2977.71, 2977.83, 2976.84, 2977.15, 6879526, 687953728.0, 1423], [20240624, 2977.15, 2977.66, 2977.66, 2975.79, 2975.91, 7235749, 723575616.0, 1424], [20240624, 2975.91, 2975.93, 2976.67, 2975.9, 2976.45, 8111373, 811138304.0, 1425], [20240624, 2976.45, 2976.37, 2976.37, 2975.4, 2975.58, 7759180, 775919168.0, 1426], [20240624, 2975.58, 2975.62, 2975.62, 2973.74, 2974.14, 9345571, 934558208.0, 1427], [20240624, 2974.14, 2974.14, 2975.8, 2974.06, 2974.88, 9699323, 969932928.0, 1428], [20240624, 2974.88, 2974.86, 2975.33, 2974.4, 2975.33, 7670214, 767022592.0, 1429], [20240624, 2975.33, 2975.05, 2975.41, 2974.06, 2974.06, 8810082, 881009216.0, 1430], [20240624, 2974.06, 2974.36, 2974.49, 2972.04, 2972.19, 12875737, 1287574784.0, 1431], [20240624, 2972.19, 2972.08, 2973.22, 2971.1, 2973.22, 15523834, 1552384512.0, 1432], [20240624, 2973.22, 2973.73, 2973.92, 2972.51, 2972.92, 11909950, 1190996096.0, 1433], [20240624, 2972.92, 2973.36, 2974.27, 2973.04, 2973.22, 10697185, 1069719552.0, 1434], [20240624, 2973.22, 2973.47, 2974.79, 2973.47, 2973.71, 11252200, 1125221248.0, 1435], [20240624, 2973.71, 2973.97, 2975.89, 2973.97, 2975.69, 12307884, 1230789248.0, 1436], [20240624, 2975.69, 2975.84, 2975.84, 2974.47, 2975.27, 9578647, 957865920.0, 1437], [20240624, 2975.27, 2975.16, 2975.16, 2972.91, 2974.11, 10935622, 1093563264.0, 1438], [20240624, 2974.11, 2974.0, 2974.5, 2970.67, 2970.67, 14424558, 1442456704.0, 1439], [20240624, 2970.67, 2970.51, 2971.27, 2970.24, 2970.32, 16064159, 1606416640.0, 1440], [20240624, 2970.32, 2970.33, 2970.33, 2968.26, 2969.61, 18897205, 1889721600.0, 1441], [20240624, 2969.61, 2968.73, 2970.52, 2968.39, 2970.36, 17407403, 1740740864.0, 1442], [20240624, 2970.36, 2970.55, 2970.55, 2968.05, 2968.49, 14046713, 1404672256.0, 1443], [20240624, 2968.49, 2968.47, 2968.79, 2966.8, 2966.8, 16455015, 1645502592.0, 1444], [20240624, 2966.8, 2967.15, 2967.73, 2966.37, 2966.4, 16483309, 1648331776.0, 1445], [20240624, 2966.4, 2966.17, 2967.8, 2966.03, 2967.16, 17357018, 1735702656.0, 1446], [20240624, 2967.16, 2966.67, 2967.46, 2965.42, 2965.42, 15871005, 1587101440.0, 1447], [20240624, 2965.42, 2965.78, 2965.78, 2964.11, 2964.41, 17642039, 1764204672.0, 1448], [20240624, 2964.41, 2964.21, 2964.51, 2963.1, 2963.19, 18195415, 1819542400.0, 1449], [20240624, 2963.19, 2962.89, 2963.85, 2962.06, 2963.06, 20147402, 2014741248.0, 1450], [20240624, 2963.06, 2963.62, 2964.0, 2962.22, 2962.22, 19225302, 1922531072.0, 1451], [20240624, 2962.22, 2962.62, 2962.71, 2961.69, 2962.05, 19025064, 1902507392.0, 1452], [20240624, 2962.05, 2962.17, 2963.42, 2961.83, 2963.32, 18850384, 1885039104.0, 1453], [20240624, 2963.32, 2963.46, 2963.78, 2962.32, 2962.83, 17924889, 1792489984.0, 1454], [20240624, 2962.83, 2962.62, 2963.58, 2962.62, 2963.12, 19495900, 1949591168.0, 1455], [20240624, 2963.12, 2962.78, 2963.56, 2962.78, 2963.1, 21475028, 2147503360.0, 1456], [20240624, 2963.1, 2963.4, 2963.58, 2962.72, 2962.89, 21491444, 2149145344.0, 1457], [20240624, 2962.89, 2962.81, 2962.81, 2962.74, 2962.74, 1418402, 141840320.0, 1458], [20240624, 2962.74, 2962.74, 2962.74, 2962.74, 2962.74, 0, 0.0, 1459], [20240624, 2962.74, 2962.94, 2963.12, 2962.94, 2963.1, 37617508, 3761751040.0, 1500], [20240625, 2963.1, 2962.77, 2967.26, 2962.77, 2964.6, 90291854, 9029185536.0, 931], [20240625, 2964.6, 2964.61, 2967.44, 2964.61, 2967.14, 42850276, 4285028608.0, 932], [20240625, 2967.14, 2967.38, 2969.82, 2967.18, 2968.73, 37926810, 3792682240.0, 933], [20240625, 2968.73, 2968.73, 2968.73, 2966.1, 2966.99, 33775661, 3377567232.0, 934], [20240625, 2966.99, 2966.95, 2968.04, 2966.36, 2966.75, 28219380, 2821938944.0, 935], [20240625, 2966.75, 2966.73, 2966.73, 2964.27, 2965.04, 30658926, 3065893632.0, 936], [20240625, 2965.04, 2964.61, 2965.32, 2962.48, 2963.55, 33367893, 3336790016.0, 937], [20240625, 2963.55, 2963.54, 2963.69, 2961.51, 2961.95, 31892547, 3189255936.0, 938], [20240625, 2961.95, 2961.84, 2962.59, 2960.67, 2961.21, 25557736, 2555774464.0, 939], [20240625, 2961.21, 2961.03, 2962.14, 2959.81, 2959.81, 26893251, 2689325824.0, 940], [20240625, 2959.81, 2959.95, 2961.68, 2959.59, 2960.44, 25366343, 2536635392.0, 941], [20240625, 2960.44, 2960.29, 2962.93, 2960.1, 2962.39, 30485349, 3048536064.0, 942], [20240625, 2962.39, 2962.16, 2962.16, 2960.62, 2961.3, 22105279, 2210529024.0, 943], [20240625, 2961.3, 2961.53, 2961.76, 2960.34, 2960.55, 21232584, 2123259264.0, 944], [20240625, 2960.55, 2960.52, 2963.27, 2960.52, 2963.27, 22410690, 2241069824.0, 945], [20240625, 2963.27, 2962.87, 2963.08, 2961.35, 2961.41, 20554115, 2055412480.0, 946], [20240625, 2961.41, 2961.11, 2963.04, 2960.91, 2960.93, 26180633, 2618064128.0, 947], [20240625, 2960.93, 2961.04, 2961.44, 2959.23, 2960.49, 24668401, 2466840576.0, 948], [20240625, 2960.49, 2960.51, 2961.88, 2958.9, 2961.13, 20495757, 2049576832.0, 949], [20240625, 2961.13, 2961.61, 2964.59, 2961.61, 2964.59, 22076257, 2207627008.0, 950], [20240625, 2964.59, 2964.36, 2964.36, 2962.99, 2963.61, 25205581, 2520558848.0, 951], [20240625, 2963.61, 2963.92, 2963.92, 2962.66, 2963.32, 21153101, 2115310720.0, 952], [20240625, 2963.32, 2963.3, 2967.02, 2963.3, 2967.02, 20656009, 2065602048.0, 953], [20240625, 2967.02, 2966.82, 2968.05, 2966.82, 2967.02, 22206964, 2220697600.0, 954], [20240625, 2967.02, 2967.35, 2968.7, 2967.18, 2967.97, 16859395, 1685940352.0, 955], [20240625, 2967.97, 2968.03, 2969.88, 2967.78, 2969.42, 19283532, 1928354176.0, 956], [20240625, 2969.42, 2969.45, 2970.28, 2968.49, 2969.76, 17298707, 1729871744.0, 957], [20240625, 2969.76, 2969.57, 2970.27, 2968.38, 2968.96, 16798336, 1679834496.0, 958], [20240625, 2968.96, 2968.29, 2970.48, 2968.29, 2970.18, 17704746, 1770475008.0, 959], [20240625, 2970.18, 2970.1, 2971.41, 2970.02, 2970.72, 15905044, 1590505216.0, 1000], [20240625, 2970.72, 2970.44, 2971.65, 2970.4, 2971.22, 20176290, 2017629952.0, 1001], [20240625, 2971.22, 2970.87, 2970.87, 2969.66, 2969.66, 14563440, 1456344960.0, 1002], [20240625, 2969.66, 2969.55, 2969.76, 2968.29, 2968.82, 15441756, 1544176640.0, 1003], [20240625, 2968.82, 2968.97, 2968.97, 2966.12, 2966.48, 16579066, 1657907712.0, 1004], [20240625, 2966.48, 2966.24, 2966.24, 2964.66, 2964.93, 13379972, 1337998080.0, 1005], [20240625, 2964.93, 2964.76, 2966.73, 2964.63, 2966.26, 14125022, 1412503296.0, 1006], [20240625, 2966.26, 2966.29, 2966.99, 2966.05, 2966.25, 12303060, 1230306816.0, 1007], [20240625, 2966.25, 2965.88, 2965.99, 2964.15, 2965.92, 15466725, 1546673536.0, 1008], [20240625, 2965.92, 2965.92, 2967.07, 2965.87, 2965.87, 10980353, 1098036480.0, 1009], [20240625, 2965.87, 2965.91, 2967.06, 2965.73, 2965.83, 10468755, 1046876416.0, 1010], [20240625, 2965.83, 2965.81, 2966.24, 2965.15, 2965.85, 9400456, 940046464.0, 1011], [20240625, 2965.85, 2965.78, 2966.17, 2965.0, 2965.39, 9369688, 936969792.0, 1012], [20240625, 2965.39, 2965.17, 2965.32, 2964.06, 2964.18, 9724338, 972434496.0, 1013], [20240625, 2964.18, 2964.24, 2965.52, 2963.1, 2965.52, 13671708, 1367171584.0, 1014], [20240625, 2965.52, 2965.2, 2965.28, 2963.97, 2964.67, 10237673, 1023768384.0, 1015], [20240625, 2964.67, 2964.69, 2964.93, 2963.87, 2964.53, 9465074, 946508480.0, 1016], [20240625, 2964.53, 2964.97, 2966.45, 2963.89, 2966.33, 11576442, 1157645312.0, 1017], [20240625, 2966.33, 2966.72, 2969.6, 2966.53, 2969.41, 15208904, 1520891520.0, 1018], [20240625, 2969.41, 2969.47, 2969.87, 2968.96, 2969.34, 10252597, 1025260672.0, 1019], [20240625, 2969.34, 2969.38, 2969.55, 2968.34, 2969.0, 10872343, 1087235456.0, 1020], [20240625, 2969.0, 2969.36, 2969.36, 2967.97, 2968.47, 12745860, 1274587008.0, 1021], [20240625, 2968.47, 2968.44, 2970.36, 2968.44, 2969.41, 10736780, 1073678848.0, 1022], [20240625, 2969.41, 2969.52, 2970.53, 2969.51, 2969.73, 9354344, 935435200.0, 1023], [20240625, 2969.73, 2969.75, 2970.26, 2968.37, 2968.51, 10032331, 1003234112.0, 1024], [20240625, 2968.51, 2968.48, 2968.95, 2967.79, 2968.26, 10396113, 1039612480.0, 1025], [20240625, 2968.26, 2968.47, 2968.47, 2966.9, 2967.34, 10554030, 1055404032.0, 1026], [20240625, 2967.34, 2967.19, 2967.28, 2966.45, 2966.53, 11413170, 1141318016.0, 1027], [20240625, 2966.53, 2966.52, 2966.56, 2965.14, 2965.41, 12054512, 1205452288.0, 1028], [20240625, 2965.41, 2965.5, 2965.5, 2964.49, 2964.49, 9212076, 921208640.0, 1029], [20240625, 2964.49, 2964.91, 2965.48, 2964.39, 2965.01, 9006918, 900692928.0, 1030], [20240625, 2965.01, 2965.04, 2965.66, 2964.37, 2965.21, 10616897, 1061690752.0, 1031], [20240625, 2965.21, 2965.28, 2965.4, 2964.61, 2965.11, 11097552, 1109756160.0, 1032], [20240625, 2965.11, 2965.09, 2965.09, 2964.0, 2964.53, 9612929, 961293632.0, 1033], [20240625, 2964.53, 2964.3, 2966.14, 2964.3, 2965.0, 11992391, 1199240064.0, 1034], [20240625, 2965.0, 2965.03, 2965.03, 2963.48, 2963.48, 9365286, 936529984.0, 1035], [20240625, 2963.48, 2963.47, 2963.72, 2961.79, 2961.89, 12227925, 1222793344.0, 1036], [20240625, 2961.89, 2962.05, 2962.05, 2960.44, 2961.36, 13691795, 1369180800.0, 1037], [20240625, 2961.36, 2961.72, 2962.85, 2961.17, 2961.78, 12487389, 1248739840.0, 1038], [20240625, 2961.78, 2962.01, 2962.26, 2960.78, 2960.79, 8951012, 895102208.0, 1039], [20240625, 2960.79, 2961.04, 2961.26, 2959.89, 2959.89, 9203768, 920377728.0, 1040], [20240625, 2959.89, 2960.05, 2960.12, 2959.3, 2959.89, 9520583, 952059264.0, 1041], [20240625, 2959.89, 2959.38, 2959.77, 2958.64, 2958.68, 9265281, 926529088.0, 1042], [20240625, 2958.68, 2958.82, 2959.73, 2958.01, 2959.01, 11527921, 1152793216.0, 1043], [20240625, 2959.01, 2959.01, 2959.04, 2957.98, 2958.29, 9809216, 980922368.0, 1044], [20240625, 2958.29, 2958.23, 2958.86, 2957.68, 2958.54, 9455071, 945508096.0, 1045], [20240625, 2958.54, 2958.6, 2960.22, 2957.88, 2959.91, 11294043, 1129405184.0, 1046], [20240625, 2959.91, 2959.66, 2959.66, 2957.61, 2957.61, 9910762, 991077184.0, 1047], [20240625, 2957.61, 2957.84, 2958.49, 2956.91, 2957.95, 9492725, 949273344.0, 1048], [20240625, 2957.95, 2957.96, 2957.97, 2956.74, 2957.03, 7970005, 797001344.0, 1049], [20240625, 2957.03, 2956.88, 2957.99, 2956.71, 2957.48, 9423635, 942364544.0, 1050], [20240625, 2957.48, 2957.39, 2959.23, 2957.39, 2959.18, 9833315, 983332352.0, 1051], [20240625, 2959.18, 2958.94, 2959.43, 2958.33, 2958.47, 6729311, 672932160.0, 1052], [20240625, 2958.47, 2958.53, 2959.72, 2958.53, 2959.03, 8158378, 815838848.0, 1053], [20240625, 2959.03, 2958.69, 2959.3, 2958.05, 2958.95, 6864016, 686402624.0, 1054], [20240625, 2958.95, 2958.65, 2958.93, 2956.87, 2957.08, 7557891, 755790336.0, 1055], [20240625, 2957.08, 2957.57, 2957.57, 2956.63, 2957.03, 7510132, 751014016.0, 1056], [20240625, 2957.03, 2957.34, 2957.34, 2956.36, 2956.84, 7576961, 757697088.0, 1057], [20240625, 2956.84, 2956.54, 2956.76, 2955.27, 2955.27, 8627918, 862792576.0, 1058], [20240625, 2955.27, 2955.66, 2957.79, 2955.66, 2957.01, 9733055, 973306368.0, 1059], [20240625, 2957.01, 2957.19, 2957.38, 2956.52, 2956.56, 6119593, 611960448.0, 1100], [20240625, 2956.56, 2956.43, 2958.14, 2956.31, 2957.67, 8579542, 857955008.0, 1101], [20240625, 2957.67, 2957.76, 2957.87, 2956.12, 2956.12, 6277522, 627753344.0, 1102], [20240625, 2956.12, 2957.11, 2958.75, 2956.41, 2958.35, 8277981, 827799296.0, 1103], [20240625, 2958.35, 2958.44, 2958.45, 2957.03, 2957.03, 6226942, 622695168.0, 1104], [20240625, 2957.03, 2957.11, 2957.11, 2955.66, 2955.66, 8565367, 856537728.0, 1105], [20240625, 2955.66, 2956.06, 2957.06, 2955.63, 2956.18, 8484284, 848429312.0, 1106], [20240625, 2956.18, 2955.94, 2956.33, 2954.36, 2954.46, 9090646, 909065600.0, 1107], [20240625, 2954.46, 2954.94, 2956.28, 2954.94, 2955.15, 9192586, 919259392.0, 1108], [20240625, 2955.15, 2955.42, 2957.18, 2955.42, 2956.08, 7828140, 782814848.0, 1109], [20240625, 2956.08, 2955.91, 2955.91, 2954.33, 2954.55, 6466919, 646692672.0, 1110], [20240625, 2954.55, 2954.56, 2955.25, 2953.65, 2954.87, 8597757, 859776640.0, 1111], [20240625, 2954.87, 2954.48, 2954.91, 2953.71, 2953.71, 6306616, 630662592.0, 1112], [20240625, 2953.71, 2953.55, 2955.67, 2953.55, 2954.32, 7641552, 764156352.0, 1113], [20240625, 2954.32, 2954.73, 2954.93, 2953.99, 2954.33, 6018024, 601803392.0, 1114], [20240625, 2954.33, 2954.55, 2955.44, 2954.1, 2954.9, 6544333, 654434368.0, 1115], [20240625, 2954.9, 2954.98, 2955.04, 2953.32, 2953.32, 7114453, 711446400.0, 1116], [20240625, 2953.32, 2953.61, 2953.82, 2952.23, 2952.32, 8153436, 815344640.0, 1117], [20240625, 2952.32, 2952.18, 2952.49, 2951.55, 2951.55, 8431996, 843200640.0, 1118], [20240625, 2951.55, 2951.81, 2953.47, 2951.81, 2952.22, 8765598, 876561088.0, 1119], [20240625, 2952.22, 2952.17, 2952.25, 2951.21, 2951.21, 5967471, 596748096.0, 1120], [20240625, 2951.21, 2951.44, 2952.47, 2950.79, 2952.01, 8017488, 801750016.0, 1121], [20240625, 2952.01, 2952.18, 2952.31, 2951.2, 2951.2, 5659803, 565981248.0, 1122], [20240625, 2951.2, 2951.51, 2951.51, 2949.01, 2949.06, 9710821, 971083136.0, 1123], [20240625, 2949.06, 2949.43, 2951.45, 2949.43, 2950.57, 8964129, 896414080.0, 1124], [20240625, 2950.57, 2950.67, 2951.02, 2950.16, 2950.6, 5316474, 531648128.0, 1125], [20240625, 2950.6, 2950.79, 2952.54, 2950.45, 2952.54, 7873912, 787392192.0, 1126], [20240625, 2952.54, 2952.37, 2952.37, 2951.72, 2951.85, 5652743, 565275328.0, 1127], [20240625, 2951.85, 2952.24, 2952.33, 2951.45, 2952.05, 4852034, 485204416.0, 1128], [20240625, 2952.05, 2952.24, 2952.62, 2951.92, 2952.13, 4884939, 488494848.0, 1129], [20240625, 2952.13, 2952.23, 2952.64, 2951.92, 2951.95, 5302616, 530262560.0, 1130], [20240625, 2951.95, 2952.13, 2953.57, 2951.17, 2953.23, 19395934, 1939594368.0, 1301], [20240625, 2953.23, 2953.32, 2953.43, 2951.65, 2951.65, 8657748, 865775616.0, 1302], [20240625, 2951.65, 2952.01, 2954.02, 2951.66, 2953.7, 9945468, 994548096.0, 1303], [20240625, 2953.7, 2953.56, 2953.56, 2951.26, 2951.87, 8130694, 813070464.0, 1304], [20240625, 2951.87, 2951.51, 2951.56, 2949.9, 2951.15, 9632192, 963220352.0, 1305], [20240625, 2951.15, 2951.34, 2952.47, 2950.79, 2952.47, 7630095, 763010240.0, 1306], [20240625, 2952.47, 2952.86, 2956.32, 2952.86, 2956.09, 14384548, 1438455424.0, 1307], [20240625, 2956.09, 2955.88, 2957.85, 2955.76, 2957.73, 8907991, 890800064.0, 1308], [20240625, 2957.73, 2957.77, 2957.77, 2956.2, 2956.44, 7282639, 728264832.0, 1309], [20240625, 2956.44, 2956.47, 2957.19, 2956.32, 2956.75, 6542088, 654209728.0, 1310], [20240625, 2956.75, 2957.12, 2957.91, 2956.78, 2957.66, 7507756, 750776576.0, 1311], [20240625, 2957.66, 2957.89, 2957.89, 2956.04, 2956.04, 8204383, 820439424.0, 1312], [20240625, 2956.04, 2956.15, 2958.11, 2956.15, 2958.11, 8006110, 800612032.0, 1313], [20240625, 2958.11, 2958.0, 2958.26, 2957.74, 2958.05, 6375403, 637540992.0, 1314], [20240625, 2958.05, 2958.05, 2958.47, 2956.94, 2957.38, 7609114, 760912128.0, 1315], [20240625, 2957.38, 2957.31, 2958.46, 2957.29, 2958.06, 7260265, 726027584.0, 1316], [20240625, 2958.06, 2958.48, 2959.64, 2957.89, 2959.48, 8982782, 898279168.0, 1317], [20240625, 2959.48, 2959.2, 2960.83, 2959.0, 2960.83, 9144575, 914458432.0, 1318], [20240625, 2960.83, 2960.62, 2961.27, 2960.17, 2961.02, 9227710, 922772032.0, 1319], [20240625, 2961.02, 2960.76, 2962.91, 2960.76, 2962.83, 11296330, 1129633792.0, 1320], [20240625, 2962.83, 2962.72, 2963.25, 2962.35, 2963.1, 10340470, 1034047872.0, 1321], [20240625, 2963.1, 2962.71, 2964.31, 2962.66, 2964.31, 8623511, 862352256.0, 1322], [20240625, 2964.31, 2963.9, 2964.53, 2963.74, 2964.08, 10437197, 1043721152.0, 1323], [20240625, 2964.08, 2963.8, 2965.26, 2963.8, 2965.26, 8703856, 870386624.0, 1324], [20240625, 2965.26, 2965.32, 2967.05, 2965.32, 2967.05, 11745466, 1174547456.0, 1325], [20240625, 2967.05, 2966.9, 2966.9, 2964.68, 2964.88, 10928745, 1092875520.0, 1326], [20240625, 2964.88, 2965.06, 2965.2, 2963.99, 2964.33, 8135242, 813525440.0, 1327], [20240625, 2964.33, 2964.31, 2964.62, 2963.96, 2964.38, 8887409, 888742016.0, 1328], [20240625, 2964.38, 2964.87, 2965.67, 2964.73, 2965.54, 8414503, 841451200.0, 1329], [20240625, 2965.54, 2965.55, 2965.79, 2964.58, 2964.59, 11558777, 1155878656.0, 1330], [20240625, 2964.59, 2964.69, 2965.1, 2964.18, 2965.03, 10216939, 1021694912.0, 1331], [20240625, 2965.03, 2964.51, 2965.02, 2963.84, 2964.16, 8968081, 896809280.0, 1332], [20240625, 2964.16, 2963.61, 2964.08, 2962.37, 2962.37, 9715379, 971538816.0, 1333], [20240625, 2962.37, 2961.81, 2962.2, 2961.24, 2961.89, 9208611, 920861888.0, 1334], [20240625, 2961.89, 2961.8, 2961.93, 2960.69, 2960.98, 7957494, 795750528.0, 1335], [20240625, 2960.98, 2961.54, 2961.54, 2960.07, 2960.77, 6751816, 675182592.0, 1336], [20240625, 2960.77, 2960.91, 2960.91, 2959.79, 2960.23, 7520411, 752041920.0, 1337], [20240625, 2960.23, 2960.6, 2961.47, 2960.5, 2961.47, 7166463, 716647424.0, 1338], [20240625, 2961.47, 2961.1, 2961.54, 2960.29, 2960.66, 7457446, 745745216.0, 1339], [20240625, 2960.66, 2960.69, 2960.8, 2959.68, 2959.75, 7661640, 766165056.0, 1340], [20240625, 2959.75, 2959.87, 2959.87, 2958.07, 2958.43, 9938257, 993826688.0, 1341], [20240625, 2958.43, 2958.6, 2959.7, 2958.42, 2959.33, 8797166, 879717568.0, 1342], [20240625, 2959.33, 2959.53, 2960.26, 2959.26, 2960.26, 6279278, 627928896.0, 1343], [20240625, 2960.26, 2960.12, 2960.12, 2958.96, 2959.19, 7092970, 709298176.0, 1344], [20240625, 2959.19, 2959.44, 2959.81, 2958.89, 2959.81, 7802945, 780295552.0, 1345], [20240625, 2959.81, 2959.17, 2961.12, 2959.17, 2961.12, 8047953, 804796224.0, 1346], [20240625, 2961.12, 2960.99, 2961.04, 2959.28, 2960.21, 9547769, 954777856.0, 1347], [20240625, 2960.21, 2959.87, 2959.87, 2958.88, 2959.21, 7736083, 773609216.0, 1348], [20240625, 2959.21, 2958.56, 2958.83, 2957.27, 2957.27, 9197183, 919719296.0, 1349], [20240625, 2957.27, 2957.27, 2957.67, 2956.93, 2957.43, 9520733, 952073920.0, 1350], [20240625, 2957.43, 2957.45, 2957.45, 2955.82, 2955.87, 10305525, 1030553472.0, 1351], [20240625, 2955.87, 2955.96, 2955.96, 2954.53, 2955.19, 13883657, 1388366976.0, 1352], [20240625, 2955.19, 2954.75, 2955.06, 2954.05, 2954.48, 10180677, 1018068736.0, 1353], [20240625, 2954.48, 2954.47, 2954.95, 2953.54, 2954.53, 11804626, 1180463744.0, 1354], [20240625, 2954.53, 2954.81, 2955.28, 2954.49, 2954.59, 8889393, 888940352.0, 1355], [20240625, 2954.59, 2954.44, 2954.53, 2953.77, 2953.97, 9201308, 920131968.0, 1356], [20240625, 2953.97, 2954.05, 2954.15, 2953.32, 2954.15, 9934929, 993493696.0, 1357], [20240625, 2954.15, 2953.73, 2954.21, 2952.07, 2952.22, 9462044, 946205568.0, 1358], [20240625, 2952.22, 2952.33, 2952.55, 2951.26, 2951.83, 9933052, 993306176.0, 1359], [20240625, 2951.83, 2951.85, 2952.54, 2950.74, 2951.45, 10389013, 1038902336.0, 1400], [20240625, 2951.45, 2951.31, 2951.84, 2950.41, 2950.61, 10658661, 1065867136.0, 1401], [20240625, 2950.61, 2950.48, 2951.33, 2950.2, 2951.32, 9892800, 989281280.0, 1402], [20240625, 2951.32, 2951.06, 2951.81, 2950.74, 2950.87, 9891021, 989103104.0, 1403], [20240625, 2950.87, 2950.84, 2950.84, 2947.38, 2947.53, 15263163, 1526317056.0, 1404], [20240625, 2947.53, 2947.39, 2947.53, 2945.89, 2946.14, 14250679, 1425068928.0, 1405], [20240625, 2946.14, 2946.04, 2946.72, 2945.59, 2945.59, 12871017, 1287102336.0, 1406], [20240625, 2945.59, 2945.68, 2945.72, 2944.65, 2944.65, 12833071, 1283308160.0, 1407], [20240625, 2944.65, 2944.35, 2944.35, 2943.0, 2943.3, 15420154, 1542016256.0, 1408], [20240625, 2943.3, 2942.81, 2946.1, 2942.81, 2945.95, 14929617, 1492962688.0, 1409], [20240625, 2945.95, 2945.74, 2946.41, 2944.71, 2944.71, 10406805, 1040681664.0, 1410], [20240625, 2944.71, 2944.17, 2944.17, 2942.85, 2943.52, 12329002, 1232901248.0, 1411], [20240625, 2943.52, 2942.81, 2945.53, 2942.81, 2945.5, 10919803, 1091981440.0, 1412], [20240625, 2945.5, 2945.32, 2945.47, 2944.03, 2944.48, 8434983, 843499072.0, 1413], [20240625, 2944.48, 2944.69, 2944.69, 2943.21, 2943.21, 8382613, 838262400.0, 1414], [20240625, 2943.21, 2943.09, 2943.09, 2941.03, 2941.24, 13457658, 1345766656.0, 1415], [20240625, 2941.24, 2940.86, 2940.86, 2938.69, 2938.69, 17607992, 1760800000.0, 1416], [20240625, 2938.69, 2938.55, 2939.09, 2938.35, 2938.69, 14088110, 1408811776.0, 1417], [20240625, 2938.69, 2938.54, 2941.44, 2937.88, 2941.02, 15343062, 1534307456.0, 1418], [20240625, 2941.02, 2941.0, 2941.41, 2939.59, 2939.59, 8941648, 894165824.0, 1419], [20240625, 2939.59, 2939.13, 2939.51, 2938.78, 2938.89, 9708682, 970869120.0, 1420], [20240625, 2938.89, 2938.95, 2939.93, 2938.09, 2939.7, 11559129, 1155913984.0, 1421], [20240625, 2939.7, 2939.62, 2939.62, 2937.52, 2937.52, 12237000, 1223701120.0, 1422], [20240625, 2937.52, 2937.27, 2937.77, 2936.07, 2936.5, 12659311, 1265931904.0, 1423], [20240625, 2936.5, 2936.33, 2938.16, 2935.54, 2938.16, 13681503, 1368151168.0, 1424], [20240625, 2938.16, 2938.52, 2944.14, 2938.52, 2944.14, 19073005, 1907301760.0, 1425], [20240625, 2944.14, 2944.76, 2949.24, 2943.73, 2949.24, 18242476, 1824248832.0, 1426], [20240625, 2949.24, 2948.73, 2950.35, 2948.62, 2949.76, 13924233, 1392424320.0, 1427], [20240625, 2949.76, 2950.24, 2952.29, 2950.24, 2951.47, 12967310, 1296732160.0, 1428], [20240625, 2951.47, 2951.62, 2951.62, 2947.68, 2947.71, 12272662, 1227267328.0, 1429], [20240625, 2947.71, 2947.42, 2947.42, 2944.14, 2947.28, 12607802, 1260780800.0, 1430], [20240625, 2947.28, 2947.74, 2951.16, 2947.74, 2951.16, 12053238, 1205324672.0, 1431], [20240625, 2951.16, 2951.25, 2951.56, 2949.12, 2950.87, 11061015, 1106102400.0, 1432], [20240625, 2950.87, 2950.17, 2951.34, 2948.54, 2951.34, 9158577, 915858496.0, 1433], [20240625, 2951.34, 2951.74, 2954.11, 2950.98, 2952.88, 11635787, 1163579648.0, 1434], [20240625, 2952.88, 2952.71, 2955.4, 2952.71, 2955.4, 9994126, 999413696.0, 1435], [20240625, 2955.4, 2955.23, 2956.28, 2952.94, 2953.7, 13776962, 1377697664.0, 1436], [20240625, 2953.7, 2954.05, 2954.82, 2952.23, 2954.19, 9607402, 960741312.0, 1437], [20240625, 2954.19, 2954.45, 2954.48, 2952.84, 2953.6, 9021191, 902120192.0, 1438], [20240625, 2953.6, 2953.92, 2956.06, 2953.46, 2955.66, 10272517, 1027252672.0, 1439], [20240625, 2955.66, 2956.04, 2956.04, 2952.32, 2953.01, 11739038, 1173905024.0, 1440], [20240625, 2953.01, 2952.83, 2952.83, 2948.02, 2948.4, 14142939, 1414294912.0, 1441], [20240625, 2948.4, 2949.21, 2949.32, 2948.06, 2949.32, 9020830, 902084160.0, 1442], [20240625, 2949.32, 2949.35, 2949.89, 2948.56, 2949.89, 10200325, 1020033600.0, 1443], [20240625, 2949.89, 2950.42, 2951.47, 2949.89, 2951.47, 10289993, 1029000448.0, 1444], [20240625, 2951.47, 2951.79, 2951.79, 2950.59, 2951.48, 9995001, 999501248.0, 1445], [20240625, 2951.48, 2951.51, 2953.75, 2951.51, 2953.75, 12506462, 1250647168.0, 1446], [20240625, 2953.75, 2953.74, 2953.74, 2952.67, 2953.42, 10111269, 1011128000.0, 1447], [20240625, 2953.42, 2953.42, 2954.48, 2953.3, 2954.33, 11062204, 1106221312.0, 1448], [20240625, 2954.33, 2954.34, 2954.34, 2953.09, 2953.23, 11941106, 1194111616.0, 1449], [20240625, 2953.23, 2953.46, 2953.46, 2952.35, 2952.54, 11042878, 1104288512.0, 1450], [20240625, 2952.54, 2952.45, 2952.45, 2951.12, 2951.54, 13430973, 1343098368.0, 1451], [20240625, 2951.54, 2951.61, 2951.61, 2950.41, 2950.73, 14159663, 1415967104.0, 1452], [20240625, 2950.73, 2950.54, 2951.05, 2950.31, 2950.7, 13456382, 1345639296.0, 1453], [20240625, 2950.7, 2950.75, 2951.35, 2950.47, 2950.47, 14095265, 1409527424.0, 1454], [20240625, 2950.47, 2950.65, 2951.07, 2950.14, 2950.14, 15405995, 1540600704.0, 1455], [20240625, 2950.14, 2950.6, 2951.05, 2950.11, 2950.93, 17012597, 1701260544.0, 1456], [20240625, 2950.93, 2951.27, 2951.27, 2949.84, 2950.32, 17084049, 1708405632.0, 1457], [20240625, 2950.32, 2950.33, 2950.41, 2950.29, 2950.41, 1108935, 110893680.0, 1458], [20240625, 2950.41, 2950.41, 2950.41, 2950.41, 2950.41, 0, 0.0, 1459], [20240625, 2950.41, 2950.53, 2950.53, 2950.0, 2950.0, 30737266, 3073726720.0, 1500], [20240626, 2950.0, 2943.45, 2944.97, 2942.35, 2943.38, 82934337, 8293434880.0, 931], [20240626, 2943.38, 2943.39, 2943.89, 2941.69, 2942.22, 35815303, 3581531392.0, 932], [20240626, 2942.22, 2941.88, 2942.53, 2941.32, 2941.92, 36928594, 3692860672.0, 933], [20240626, 2941.92, 2941.75, 2943.89, 2941.47, 2941.47, 31456635, 3145664000.0, 934], [20240626, 2941.47, 2941.07, 2942.28, 2940.23, 2940.23, 29513092, 2951310592.0, 935], [20240626, 2940.23, 2939.9, 2940.01, 2938.22, 2939.41, 30855547, 3085555712.0, 936], [20240626, 2939.41, 2939.1, 2940.51, 2938.71, 2938.71, 29058028, 2905803776.0, 937], [20240626, 2938.71, 2938.51, 2940.96, 2938.03, 2939.5, 30722096, 3072210176.0, 938], [20240626, 2939.5, 2939.88, 2943.13, 2939.87, 2943.13, 28075684, 2807569408.0, 939], [20240626, 2943.13, 2943.41, 2945.23, 2943.18, 2945.23, 27059592, 2705959936.0, 940], [20240626, 2945.23, 2944.92, 2945.05, 2944.18, 2944.99, 21778956, 2177896448.0, 941], [20240626, 2944.99, 2944.65, 2944.65, 2943.47, 2944.19, 18802641, 1880265216.0, 942], [20240626, 2944.19, 2943.81, 2945.22, 2943.81, 2945.22, 20122087, 2012209792.0, 943], [20240626, 2945.22, 2945.56, 2945.56, 2943.29, 2943.29, 16823371, 1682338048.0, 944], [20240626, 2943.29, 2943.2, 2943.97, 2942.87, 2943.71, 21603889, 2160390144.0, 945], [20240626, 2943.71, 2943.43, 2943.63, 2940.65, 2940.65, 22174828, 2217484032.0, 946], [20240626, 2940.65, 2940.71, 2942.43, 2940.71, 2941.1, 20882244, 2088225664.0, 947], [20240626, 2941.1, 2941.64, 2942.79, 2941.24, 2942.2, 17502577, 1750258816.0, 948], [20240626, 2942.2, 2941.89, 2941.89, 2940.23, 2940.57, 17534082, 1753409024.0, 949], [20240626, 2940.57, 2940.29, 2942.13, 2940.29, 2941.69, 17472055, 1747206528.0, 950], [20240626, 2941.69, 2941.73, 2941.73, 2938.42, 2938.79, 19870001, 1987001216.0, 951], [20240626, 2938.79, 2939.26, 2943.01, 2939.26, 2942.99, 18437747, 1843775744.0, 952], [20240626, 2942.99, 2943.52, 2944.59, 2943.27, 2944.31, 20872813, 2087282432.0, 953], [20240626, 2944.31, 2944.99, 2944.99, 2942.87, 2943.37, 16326804, 1632681472.0, 954], [20240626, 2943.37, 2943.37, 2943.84, 2942.46, 2943.84, 14249948, 1424995328.0, 955], [20240626, 2943.84, 2943.59, 2943.76, 2941.88, 2942.3, 13291036, 1329104640.0, 956], [20240626, 2942.3, 2942.21, 2943.47, 2942.21, 2942.69, 11298824, 1129883648.0, 957], [20240626, 2942.69, 2942.59, 2945.11, 2942.59, 2944.88, 14862554, 1486256512.0, 958], [20240626, 2944.88, 2944.36, 2946.59, 2944.36, 2946.59, 11967923, 1196793472.0, 959], [20240626, 2946.59, 2947.02, 2947.02, 2945.83, 2946.99, 11773822, 1177383168.0, 1000], [20240626, 2946.99, 2946.28, 2946.28, 2944.87, 2946.27, 15992381, 1599239168.0, 1001], [20240626, 2946.27, 2946.19, 2946.68, 2944.52, 2945.64, 14142306, 1414231936.0, 1002], [20240626, 2945.64, 2945.33, 2945.92, 2944.47, 2944.87, 11590584, 1159059456.0, 1003], [20240626, 2944.87, 2944.81, 2944.88, 2943.39, 2943.42, 11517096, 1151710464.0, 1004], [20240626, 2943.42, 2943.39, 2944.0, 2942.53, 2942.86, 11067926, 1106793600.0, 1005], [20240626, 2942.86, 2943.35, 2943.52, 2940.89, 2942.64, 12653386, 1265339648.0, 1006], [20240626, 2942.64, 2942.76, 2943.56, 2942.7, 2942.98, 10193999, 1019400960.0, 1007], [20240626, 2942.98, 2943.11, 2944.89, 2943.11, 2944.89, 12883900, 1288390784.0, 1008], [20240626, 2944.89, 2944.7, 2945.16, 2943.48, 2943.94, 11631281, 1163129344.0, 1009], [20240626, 2943.94, 2943.82, 2944.03, 2942.53, 2942.53, 9121456, 912146624.0, 1010], [20240626, 2942.53, 2942.74, 2943.1, 2942.09, 2942.4, 9799674, 979968256.0, 1011], [20240626, 2942.4, 2942.54, 2942.84, 2941.97, 2942.05, 8717041, 871704960.0, 1012], [20240626, 2942.05, 2941.99, 2941.99, 2939.87, 2940.3, 11542055, 1154206720.0, 1013], [20240626, 2940.3, 2940.04, 2940.36, 2939.47, 2939.67, 8523394, 852340224.0, 1014], [20240626, 2939.67, 2939.68, 2941.1, 2939.49, 2940.44, 9641349, 964135936.0, 1015], [20240626, 2940.44, 2940.4, 2940.6, 2939.47, 2939.72, 8048825, 804883520.0, 1016], [20240626, 2939.72, 2939.86, 2940.31, 2939.41, 2939.66, 10213805, 1021381504.0, 1017], [20240626, 2939.66, 2939.34, 2939.92, 2938.97, 2939.47, 8931548, 893155776.0, 1018], [20240626, 2939.47, 2939.54, 2939.75, 2938.62, 2939.75, 8269059, 826906944.0, 1019], [20240626, 2939.75, 2939.18, 2940.5, 2939.18, 2939.51, 9246378, 924638656.0, 1020], [20240626, 2939.51, 2939.35, 2939.47, 2938.3, 2938.54, 9545703, 954571392.0, 1021], [20240626, 2938.54, 2938.95, 2938.95, 2937.64, 2937.89, 9038265, 903827584.0, 1022], [20240626, 2937.89, 2937.78, 2937.78, 2936.17, 2937.48, 11474172, 1147418496.0, 1023], [20240626, 2937.48, 2937.32, 2938.84, 2937.19, 2938.47, 9350336, 935034560.0, 1024], [20240626, 2938.47, 2938.53, 2938.91, 2937.93, 2938.39, 7016818, 701682688.0, 1025], [20240626, 2938.39, 2938.25, 2938.34, 2937.21, 2938.18, 6899096, 689910720.0, 1026], [20240626, 2938.18, 2937.9, 2938.38, 2937.37, 2937.89, 6764066, 676407616.0, 1027], [20240626, 2937.89, 2937.79, 2938.55, 2937.68, 2938.1, 6509228, 650923904.0, 1028], [20240626, 2938.1, 2937.83, 2939.08, 2937.83, 2939.08, 8213065, 821307520.0, 1029], [20240626, 2939.08, 2939.38, 2939.64, 2938.75, 2938.79, 8994817, 899482752.0, 1030], [20240626, 2938.79, 2938.88, 2938.98, 2937.25, 2937.25, 9791810, 979182144.0, 1031], [20240626, 2937.25, 2937.29, 2937.82, 2936.97, 2937.33, 8089886, 808989376.0, 1032], [20240626, 2937.33, 2937.27, 2937.36, 2936.26, 2936.4, 7442637, 744264704.0, 1033], [20240626, 2936.4, 2936.63, 2936.99, 2935.56, 2936.18, 7713917, 771392576.0, 1034], [20240626, 2936.18, 2935.68, 2937.23, 2935.68, 2937.23, 7020915, 702092480.0, 1035], [20240626, 2937.23, 2937.43, 2939.69, 2937.37, 2938.93, 10671924, 1067193216.0, 1036], [20240626, 2938.93, 2939.34, 2939.48, 2938.64, 2938.76, 6602263, 660227072.0, 1037], [20240626, 2938.76, 2938.62, 2939.62, 2938.62, 2939.52, 5676505, 567651456.0, 1038], [20240626, 2939.52, 2939.16, 2939.66, 2938.43, 2939.03, 5869358, 586937152.0, 1039], [20240626, 2939.03, 2939.04, 2939.48, 2938.72, 2939.07, 5699780, 569979008.0, 1040], [20240626, 2939.07, 2938.95, 2938.95, 2937.56, 2937.56, 7106317, 710632832.0, 1041], [20240626, 2937.56, 2937.68, 2939.06, 2936.99, 2938.74, 7272182, 727219456.0, 1042], [20240626, 2938.74, 2938.35, 2938.65, 2938.11, 2938.6, 5224745, 522475456.0, 1043], [20240626, 2938.6, 2938.59, 2939.24, 2938.34, 2938.86, 5104816, 510482592.0, 1044], [20240626, 2938.86, 2939.31, 2939.4, 2938.36, 2938.55, 6798839, 679884864.0, 1045], [20240626, 2938.55, 2938.48, 2939.54, 2938.37, 2939.2, 5853317, 585332800.0, 1046], [20240626, 2939.2, 2939.31, 2939.31, 2938.53, 2938.63, 5536337, 553634432.0, 1047], [20240626, 2938.63, 2938.77, 2938.77, 2936.82, 2936.82, 8915144, 891515200.0, 1048], [20240626, 2936.82, 2936.81, 2938.55, 2936.73, 2938.19, 6707782, 670779200.0, 1049], [20240626, 2938.19, 2938.05, 2938.46, 2937.47, 2937.55, 5044953, 504496480.0, 1050], [20240626, 2937.55, 2937.61, 2937.92, 2937.22, 2937.92, 4912521, 491253088.0, 1051], [20240626, 2937.92, 2937.72, 2937.72, 2936.32, 2936.49, 5979405, 597941312.0, 1052], [20240626, 2936.49, 2936.3, 2937.89, 2936.28, 2937.63, 6509220, 650923072.0, 1053], [20240626, 2937.63, 2937.89, 2938.02, 2937.11, 2937.24, 4898605, 489861472.0, 1054], [20240626, 2937.24, 2936.93, 2937.18, 2935.72, 2935.72, 6148718, 614872832.0, 1055], [20240626, 2935.72, 2935.47, 2935.9, 2933.98, 2934.14, 9220883, 922089344.0, 1056], [20240626, 2934.14, 2933.88, 2934.08, 2933.33, 2933.76, 6668370, 666837952.0, 1057], [20240626, 2933.76, 2933.79, 2934.3, 2933.37, 2933.75, 5554111, 555412096.0, 1058], [20240626, 2933.75, 2933.83, 2935.57, 2933.4, 2935.27, 7055000, 705501312.0, 1059], [20240626, 2935.27, 2935.47, 2935.56, 2934.77, 2934.9, 5429757, 542976768.0, 1100], [20240626, 2934.9, 2934.92, 2936.3, 2934.82, 2936.3, 5796427, 579643904.0, 1101], [20240626, 2936.3, 2936.71, 2939.34, 2936.37, 2938.78, 10346966, 1034697536.0, 1102], [20240626, 2938.78, 2939.21, 2939.31, 2938.52, 2938.57, 5599008, 559901824.0, 1103], [20240626, 2938.57, 2939.18, 2939.18, 2937.61, 2937.76, 6423172, 642318144.0, 1104], [20240626, 2937.76, 2937.99, 2937.99, 2935.84, 2935.84, 6922034, 692204480.0, 1105], [20240626, 2935.84, 2936.15, 2937.05, 2936.04, 2936.18, 4770525, 477053536.0, 1106], [20240626, 2936.18, 2935.66, 2935.66, 2934.78, 2935.37, 5076685, 507669568.0, 1107], [20240626, 2935.37, 2935.03, 2936.17, 2935.03, 2935.4, 6518033, 651804288.0, 1108], [20240626, 2935.4, 2935.66, 2935.66, 2934.69, 2934.97, 4660839, 466085056.0, 1109], [20240626, 2934.97, 2935.15, 2935.26, 2934.62, 2934.73, 4520549, 452056064.0, 1110], [20240626, 2934.73, 2935.08, 2935.75, 2934.34, 2935.37, 6290305, 629031296.0, 1111], [20240626, 2935.37, 2935.98, 2935.98, 2934.85, 2935.25, 5206914, 520692544.0, 1112], [20240626, 2935.25, 2935.11, 2936.33, 2934.41, 2935.72, 5530392, 553040000.0, 1113], [20240626, 2935.72, 2936.53, 2939.43, 2936.42, 2938.79, 11780949, 1178096000.0, 1114], [20240626, 2938.79, 2938.71, 2938.71, 2936.46, 2936.46, 6354325, 635433600.0, 1115], [20240626, 2936.46, 2936.38, 2937.83, 2936.36, 2937.83, 4600603, 460061376.0, 1116], [20240626, 2937.83, 2937.6, 2938.53, 2937.53, 2937.53, 4946867, 494687680.0, 1117], [20240626, 2937.53, 2937.43, 2937.43, 2936.31, 2936.72, 5107279, 510728896.0, 1118], [20240626, 2936.72, 2936.75, 2937.7, 2936.21, 2937.67, 5111257, 511126752.0, 1119], [20240626, 2937.67, 2937.66, 2939.76, 2937.63, 2939.76, 6869627, 686963776.0, 1120], [20240626, 2939.76, 2939.43, 2940.13, 2939.43, 2939.52, 5029762, 502977152.0, 1121], [20240626, 2939.52, 2939.82, 2942.64, 2939.44, 2941.92, 9989062, 998907200.0, 1122], [20240626, 2941.92, 2941.88, 2941.88, 2940.78, 2941.08, 5764665, 576467456.0, 1123], [20240626, 2941.08, 2940.74, 2941.08, 2940.2, 2940.43, 5111145, 511115296.0, 1124], [20240626, 2940.43, 2940.03, 2940.66, 2939.64, 2940.28, 6135156, 613516736.0, 1125], [20240626, 2940.28, 2939.86, 2940.12, 2939.5, 2939.69, 5347174, 534718368.0, 1126], [20240626, 2939.69, 2939.74, 2940.14, 2939.03, 2940.14, 4619372, 461938048.0, 1127], [20240626, 2940.14, 2940.13, 2940.38, 2939.36, 2939.89, 5428616, 542862528.0, 1128], [20240626, 2939.89, 2939.71, 2940.05, 2939.02, 2939.67, 4931072, 493108480.0, 1129], [20240626, 2939.67, 2939.62, 2941.27, 2939.46, 2940.59, 6330915, 633092480.0, 1130], [20240626, 2940.59, 2940.86, 2941.83, 2940.55, 2941.14, 21269769, 2126977536.0, 1301], [20240626, 2941.14, 2941.13, 2941.57, 2940.43, 2940.85, 8441618, 844163008.0, 1302], [20240626, 2940.85, 2940.6, 2942.0, 2940.02, 2941.88, 8775143, 877515200.0, 1303], [20240626, 2941.88, 2941.35, 2944.64, 2941.35, 2944.12, 10906075, 1090608512.0, 1304], [20240626, 2944.12, 2944.11, 2946.28, 2944.11, 2946.28, 10792249, 1079225728.0, 1305], [20240626, 2946.28, 2947.07, 2948.74, 2947.02, 2948.74, 14055152, 1405516160.0, 1306], [20240626, 2948.74, 2948.83, 2950.43, 2948.83, 2949.59, 15422142, 1542215040.0, 1307], [20240626, 2949.59, 2950.09, 2953.72, 2949.8, 2953.72, 17276590, 1727660032.0, 1308], [20240626, 2953.72, 2954.09, 2954.09, 2952.73, 2952.84, 16215588, 1621559680.0, 1309], [20240626, 2952.84, 2952.7, 2954.42, 2952.59, 2953.94, 11782400, 1178240768.0, 1310], [20240626, 2953.94, 2953.73, 2956.48, 2953.66, 2956.11, 14284315, 1428432640.0, 1311], [20240626, 2956.11, 2956.15, 2956.15, 2953.87, 2953.87, 14264225, 1426423424.0, 1312], [20240626, 2953.87, 2954.01, 2954.75, 2953.79, 2954.39, 9903192, 990320192.0, 1313], [20240626, 2954.39, 2954.57, 2954.58, 2951.93, 2952.34, 11952729, 1195273728.0, 1314], [20240626, 2952.34, 2952.28, 2952.4, 2951.63, 2951.71, 9261157, 926116736.0, 1315], [20240626, 2951.71, 2951.98, 2952.18, 2950.99, 2951.07, 9683893, 968390272.0, 1316], [20240626, 2951.07, 2950.96, 2950.96, 2949.11, 2949.11, 10210995, 1021100352.0, 1317], [20240626, 2949.11, 2949.6, 2949.6, 2948.05, 2948.45, 9528010, 952802048.0, 1318], [20240626, 2948.45, 2948.39, 2948.59, 2947.41, 2947.99, 7072875, 707288512.0, 1319], [20240626, 2947.99, 2947.94, 2948.38, 2946.58, 2946.81, 8233944, 823395456.0, 1320], [20240626, 2946.81, 2947.09, 2947.79, 2946.54, 2947.79, 6196809, 619681728.0, 1321], [20240626, 2947.79, 2948.19, 2949.02, 2947.75, 2948.96, 6738972, 673898048.0, 1322], [20240626, 2948.96, 2949.04, 2949.92, 2948.23, 2948.23, 8646184, 864619648.0, 1323], [20240626, 2948.23, 2948.12, 2948.12, 2947.2, 2947.3, 6986083, 698609152.0, 1324], [20240626, 2947.3, 2947.58, 2947.8, 2946.58, 2946.72, 7046806, 704681472.0, 1325], [20240626, 2946.72, 2946.68, 2946.73, 2945.47, 2945.94, 8128326, 812833856.0, 1326], [20240626, 2945.94, 2945.72, 2946.7, 2945.69, 2946.55, 6388665, 638867520.0, 1327], [20240626, 2946.55, 2946.59, 2947.27, 2946.48, 2947.17, 6848152, 684816320.0, 1328], [20240626, 2947.17, 2947.42, 2947.42, 2945.71, 2945.94, 6894028, 689403776.0, 1329], [20240626, 2945.94, 2946.22, 2946.74, 2945.78, 2946.01, 7010761, 701077184.0, 1330], [20240626, 2946.01, 2945.86, 2947.92, 2945.86, 2947.45, 10463207, 1046321728.0, 1331], [20240626, 2947.45, 2947.19, 2949.52, 2947.15, 2949.01, 10840642, 1084065280.0, 1332], [20240626, 2949.01, 2949.17, 2949.17, 2947.41, 2947.41, 9038192, 903820288.0, 1333], [20240626, 2947.41, 2947.42, 2947.42, 2946.33, 2946.33, 7869801, 786981184.0, 1334], [20240626, 2946.33, 2946.5, 2946.58, 2945.51, 2945.87, 6822861, 682287168.0, 1335], [20240626, 2945.87, 2946.13, 2946.41, 2945.71, 2945.71, 6260106, 626011392.0, 1336], [20240626, 2945.71, 2945.64, 2946.35, 2945.35, 2945.89, 6167048, 616705856.0, 1337], [20240626, 2945.89, 2945.81, 2947.72, 2945.81, 2947.23, 9549229, 954923712.0, 1338], [20240626, 2947.23, 2947.35, 2947.59, 2946.89, 2947.01, 7352103, 735211200.0, 1339], [20240626, 2947.01, 2947.01, 2947.01, 2946.18, 2946.47, 7603696, 760370624.0, 1340], [20240626, 2946.47, 2946.4, 2947.14, 2946.18, 2946.95, 6290480, 629049088.0, 1341], [20240626, 2946.95, 2947.6, 2950.06, 2947.28, 2949.87, 11696239, 1169624960.0, 1342], [20240626, 2949.87, 2950.11, 2951.12, 2949.73, 2951.12, 9437662, 943767296.0, 1343], [20240626, 2951.12, 2951.16, 2952.74, 2951.09, 2952.74, 11394284, 1139429632.0, 1344], [20240626, 2952.74, 2952.21, 2952.4, 2951.64, 2952.36, 9738208, 973822016.0, 1345], [20240626, 2952.36, 2952.14, 2952.71, 2951.5, 2951.89, 8045226, 804523776.0, 1346], [20240626, 2951.89, 2951.79, 2951.79, 2950.34, 2950.69, 9214229, 921423936.0, 1347], [20240626, 2950.69, 2950.36, 2950.36, 2949.13, 2949.13, 7933858, 793387008.0, 1348], [20240626, 2949.13, 2949.1, 2949.76, 2948.89, 2949.65, 7053073, 705308288.0, 1349], [20240626, 2949.65, 2949.27, 2949.32, 2947.38, 2948.04, 8672297, 867230976.0, 1350], [20240626, 2948.04, 2948.1, 2949.18, 2947.72, 2949.18, 6896953, 689696448.0, 1351], [20240626, 2949.18, 2949.23, 2950.62, 2949.23, 2950.15, 8530198, 853020992.0, 1352], [20240626, 2950.15, 2950.17, 2950.7, 2950.05, 2950.21, 5698699, 569870784.0, 1353], [20240626, 2950.21, 2950.77, 2950.82, 2950.25, 2950.35, 6010921, 601093184.0, 1354], [20240626, 2950.35, 2950.51, 2952.49, 2950.51, 2951.93, 7979580, 797959040.0, 1355], [20240626, 2951.93, 2951.83, 2953.43, 2951.83, 2953.43, 9430151, 943016256.0, 1356], [20240626, 2953.43, 2953.15, 2953.7, 2951.96, 2952.01, 9817250, 981725888.0, 1357], [20240626, 2952.01, 2952.3, 2953.14, 2952.12, 2952.63, 7117481, 711749120.0, 1358], [20240626, 2952.63, 2952.94, 2953.26, 2952.43, 2953.26, 7205953, 720596352.0, 1359], [20240626, 2953.26, 2952.92, 2953.09, 2952.19, 2952.53, 8116368, 811637824.0, 1400], [20240626, 2952.53, 2952.2, 2954.15, 2952.2, 2953.99, 8851087, 885109632.0, 1401], [20240626, 2953.99, 2953.83, 2955.77, 2953.83, 2955.46, 12931933, 1293194112.0, 1402], [20240626, 2955.46, 2955.46, 2956.85, 2955.46, 2956.85, 12334957, 1233496576.0, 1403], [20240626, 2956.85, 2957.38, 2957.38, 2955.64, 2956.1, 11866415, 1186642560.0, 1404], [20240626, 2956.1, 2956.15, 2956.39, 2955.67, 2956.39, 9596673, 959668224.0, 1405], [20240626, 2956.39, 2956.5, 2956.63, 2954.98, 2955.48, 11098161, 1109816960.0, 1406], [20240626, 2955.48, 2955.57, 2957.45, 2955.49, 2957.41, 10220998, 1022100736.0, 1407], [20240626, 2957.41, 2957.71, 2959.91, 2957.34, 2959.91, 14444976, 1444498688.0, 1408], [20240626, 2959.91, 2959.63, 2960.07, 2959.41, 2959.92, 13341388, 1334139648.0, 1409], [20240626, 2959.92, 2959.99, 2962.19, 2959.99, 2961.85, 14974907, 1497491840.0, 1410], [20240626, 2961.85, 2961.79, 2962.84, 2961.46, 2962.55, 15110639, 1511065088.0, 1411], [20240626, 2962.55, 2963.12, 2963.12, 2961.42, 2961.79, 14354156, 1435416832.0, 1412], [20240626, 2961.79, 2961.94, 2962.72, 2961.45, 2962.08, 11510788, 1151079808.0, 1413], [20240626, 2962.08, 2962.29, 2963.56, 2962.12, 2963.56, 11848834, 1184884608.0, 1414], [20240626, 2963.56, 2963.53, 2964.5, 2963.36, 2963.78, 12783069, 1278307840.0, 1415], [20240626, 2963.78, 2963.74, 2965.83, 2963.74, 2965.83, 13548026, 1354803712.0, 1416], [20240626, 2965.83, 2965.6, 2966.41, 2965.3, 2966.38, 14038296, 1403830656.0, 1417], [20240626, 2966.38, 2966.64, 2969.08, 2966.64, 2968.68, 17245445, 1724545536.0, 1418], [20240626, 2968.68, 2968.91, 2971.23, 2968.86, 2971.23, 17911354, 1791136000.0, 1419], [20240626, 2971.23, 2970.86, 2970.94, 2969.27, 2969.35, 17093772, 1709378176.0, 1420], [20240626, 2969.35, 2969.11, 2969.37, 2968.62, 2968.75, 13581626, 1358163456.0, 1421], [20240626, 2968.75, 2969.05, 2969.05, 2965.23, 2965.23, 18904766, 1890477568.0, 1422], [20240626, 2965.23, 2965.31, 2966.79, 2965.31, 2966.79, 12155370, 1215537792.0, 1423], [20240626, 2966.79, 2966.51, 2967.48, 2966.33, 2967.11, 11538895, 1153890688.0, 1424], [20240626, 2967.11, 2967.13, 2967.3, 2966.14, 2966.37, 9644049, 964405952.0, 1425], [20240626, 2966.37, 2966.66, 2969.25, 2966.59, 2969.25, 12842797, 1284280832.0, 1426], [20240626, 2969.25, 2969.41, 2971.51, 2969.41, 2971.26, 16499565, 1649957248.0, 1427], [20240626, 2971.26, 2971.5, 2971.5, 2969.43, 2970.19, 11632547, 1163255680.0, 1428], [20240626, 2970.19, 2969.99, 2970.73, 2969.77, 2970.73, 8258013, 825802304.0, 1429], [20240626, 2970.73, 2970.41, 2970.66, 2969.25, 2969.42, 10552417, 1055242944.0, 1430], [20240626, 2969.42, 2969.14, 2972.47, 2969.14, 2972.35, 13931241, 1393124992.0, 1431], [20240626, 2972.35, 2972.51, 2974.38, 2972.33, 2974.38, 15182966, 1518297856.0, 1432], [20240626, 2974.38, 2974.22, 2974.56, 2973.79, 2974.34, 13834952, 1383496192.0, 1433], [20240626, 2974.34, 2974.34, 2975.0, 2974.05, 2974.87, 14263366, 1426337536.0, 1434], [20240626, 2974.87, 2974.92, 2975.89, 2974.84, 2975.55, 13373141, 1337315328.0, 1435], [20240626, 2975.55, 2975.81, 2976.38, 2975.81, 2976.08, 13348214, 1334822400.0, 1436], [20240626, 2976.08, 2975.98, 2976.67, 2975.91, 2976.39, 12980210, 1298021632.0, 1437], [20240626, 2976.39, 2976.31, 2976.58, 2974.23, 2974.84, 15988754, 1598876544.0, 1438], [20240626, 2974.84, 2974.28, 2974.52, 2971.19, 2971.19, 17953122, 1795313152.0, 1439], [20240626, 2971.19, 2971.32, 2972.0, 2971.01, 2971.29, 11768567, 1176857600.0, 1440], [20240626, 2971.29, 2971.25, 2971.25, 2969.63, 2969.76, 13451513, 1345152640.0, 1441], [20240626, 2969.76, 2969.76, 2969.81, 2968.98, 2969.61, 12848138, 1284814720.0, 1442], [20240626, 2969.61, 2969.13, 2970.36, 2969.08, 2970.03, 11685395, 1168540544.0, 1443], [20240626, 2970.03, 2970.45, 2970.73, 2969.99, 2970.38, 10753615, 1075362304.0, 1444], [20240626, 2970.38, 2970.24, 2971.29, 2970.11, 2971.17, 10293902, 1029391040.0, 1445], [20240626, 2971.17, 2971.22, 2971.94, 2970.61, 2971.28, 12366422, 1236643584.0, 1446], [20240626, 2971.28, 2971.46, 2971.46, 2969.94, 2970.4, 12515999, 1251600768.0, 1447], [20240626, 2970.4, 2970.53, 2970.99, 2970.2, 2970.83, 11682379, 1168239104.0, 1448], [20240626, 2970.83, 2970.78, 2971.42, 2970.64, 2971.38, 12260866, 1226087424.0, 1449], [20240626, 2971.38, 2971.39, 2971.86, 2971.08, 2971.13, 12178109, 1217811968.0, 1450], [20240626, 2971.13, 2971.21, 2972.33, 2970.68, 2971.83, 14776306, 1477631360.0, 1451], [20240626, 2971.83, 2972.35, 2972.71, 2971.86, 2972.33, 15114799, 1511480832.0, 1452], [20240626, 2972.33, 2972.91, 2972.91, 2972.06, 2972.75, 15205167, 1520517760.0, 1453], [20240626, 2972.75, 2972.92, 2973.2, 2972.5, 2972.73, 15870954, 1587096320.0, 1454], [20240626, 2972.73, 2972.77, 2973.71, 2972.77, 2973.16, 18527320, 1852732672.0, 1455], [20240626, 2973.16, 2973.36, 2973.36, 2972.29, 2972.82, 19654702, 1965471488.0, 1456], [20240626, 2972.82, 2972.88, 2973.49, 2972.36, 2972.78, 21822111, 2182211840.0, 1457], [20240626, 2972.78, 2973.4, 2973.46, 2973.4, 2973.46, 1260523, 126052528.0, 1458], [20240626, 2973.46, 2973.46, 2973.46, 2973.46, 2973.46, 0, 0.0, 1459], [20240626, 2973.46, 2973.42, 2973.42, 2972.53, 2972.53, 38838012, 3883801344.0, 1500], [20240627, 2972.53, 2962.7, 2963.06, 2960.54, 2960.69, 90985628, 9098563584.0, 931], [20240627, 2960.69, 2960.73, 2961.59, 2960.5, 2961.59, 39835356, 3983536640.0, 932], [20240627, 2961.59, 2961.34, 2962.03, 2959.66, 2959.94, 38008927, 3800893952.0, 933], [20240627, 2959.94, 2960.03, 2960.6, 2958.06, 2959.14, 34336665, 3433667584.0, 934], [20240627, 2959.14, 2959.72, 2959.72, 2957.96, 2958.4, 29095185, 2909519616.0, 935], [20240627, 2958.4, 2957.84, 2958.85, 2957.84, 2958.26, 33579982, 3357999360.0, 936], [20240627, 2958.26, 2958.46, 2959.92, 2958.14, 2959.01, 30736951, 3073696256.0, 937], [20240627, 2959.01, 2959.18, 2959.68, 2957.23, 2957.23, 24425405, 2442541824.0, 938], [20240627, 2957.23, 2957.48, 2957.48, 2954.76, 2954.82, 24764828, 2476483584.0, 939], [20240627, 2954.82, 2954.98, 2955.36, 2954.66, 2955.36, 22471985, 2247199232.0, 940], [20240627, 2955.36, 2955.54, 2955.94, 2954.3, 2954.44, 23539258, 2353926912.0, 941], [20240627, 2954.44, 2954.69, 2955.88, 2953.85, 2955.72, 20121480, 2012148864.0, 942], [20240627, 2955.72, 2955.18, 2955.35, 2953.8, 2955.35, 20281596, 2028160512.0, 943], [20240627, 2955.35, 2954.84, 2956.08, 2954.84, 2955.99, 18836061, 1883607040.0, 944], [20240627, 2955.99, 2955.9, 2957.38, 2955.43, 2955.81, 18355626, 1835563264.0, 945], [20240627, 2955.81, 2955.89, 2955.92, 2954.79, 2954.87, 21343549, 2134355712.0, 946], [20240627, 2954.87, 2955.38, 2956.85, 2955.12, 2956.85, 18706596, 1870660352.0, 947], [20240627, 2956.85, 2957.42, 2957.42, 2954.01, 2954.01, 19219812, 1921981952.0, 948], [20240627, 2954.01, 2953.68, 2953.72, 2952.5, 2952.92, 20547665, 2054767360.0, 949], [20240627, 2952.92, 2952.69, 2953.36, 2952.49, 2953.08, 16328721, 1632872960.0, 950], [20240627, 2953.08, 2952.79, 2952.94, 2951.78, 2951.93, 16778009, 1677802112.0, 951], [20240627, 2951.93, 2951.74, 2953.11, 2951.5, 2952.48, 17345409, 1734542080.0, 952], [20240627, 2952.48, 2952.27, 2952.65, 2951.5, 2952.56, 15153911, 1515391872.0, 953], [20240627, 2952.56, 2952.11, 2953.13, 2951.62, 2953.01, 17242747, 1724275968.0, 954], [20240627, 2953.01, 2953.07, 2953.07, 2951.39, 2951.78, 17573257, 1757326592.0, 955], [20240627, 2951.78, 2951.83, 2953.62, 2951.8, 2952.17, 14261854, 1426186624.0, 956], [20240627, 2952.17, 2952.43, 2954.32, 2952.43, 2953.4, 12759143, 1275915392.0, 957], [20240627, 2953.4, 2953.41, 2954.2, 2952.28, 2954.2, 14846934, 1484694144.0, 958], [20240627, 2954.2, 2953.18, 2953.18, 2952.14, 2952.27, 12147431, 1214744192.0, 959], [20240627, 2952.27, 2952.5, 2952.85, 2951.03, 2951.03, 12947352, 1294736000.0, 1000], [20240627, 2951.03, 2951.18, 2951.18, 2949.51, 2949.87, 22211242, 2221125120.0, 1001], [20240627, 2949.87, 2950.09, 2951.14, 2949.76, 2949.77, 16803658, 1680366848.0, 1002], [20240627, 2949.77, 2949.45, 2949.87, 2947.57, 2947.9, 17093736, 1709374848.0, 1003], [20240627, 2947.9, 2947.85, 2948.57, 2947.22, 2947.93, 15278337, 1527834624.0, 1004], [20240627, 2947.93, 2948.46, 2949.02, 2947.84, 2948.18, 12012080, 1201209216.0, 1005], [20240627, 2948.18, 2948.35, 2949.84, 2948.15, 2949.84, 15655460, 1565547008.0, 1006], [20240627, 2949.84, 2950.01, 2950.01, 2947.12, 2947.58, 17821721, 1782172928.0, 1007], [20240627, 2947.58, 2947.33, 2947.71, 2946.78, 2947.57, 11015674, 1101568384.0, 1008], [20240627, 2947.57, 2947.21, 2948.21, 2947.21, 2947.7, 9069821, 906983232.0, 1009], [20240627, 2947.7, 2947.87, 2947.87, 2946.81, 2947.13, 12664037, 1266404736.0, 1010], [20240627, 2947.13, 2947.3, 2948.84, 2947.3, 2947.53, 12248834, 1224884352.0, 1011], [20240627, 2947.53, 2947.62, 2947.8, 2945.54, 2945.87, 16765136, 1676514560.0, 1012], [20240627, 2945.87, 2945.74, 2948.59, 2945.74, 2948.59, 12996979, 1299698432.0, 1013], [20240627, 2948.59, 2948.5, 2949.13, 2947.68, 2947.68, 9711622, 971163520.0, 1014], [20240627, 2947.68, 2947.1, 2947.1, 2945.83, 2946.46, 13183882, 1318389120.0, 1015], [20240627, 2946.46, 2946.45, 2947.81, 2946.05, 2947.35, 10666397, 1066640960.0, 1016], [20240627, 2947.35, 2947.89, 2947.89, 2946.88, 2947.62, 9563927, 956393472.0, 1017], [20240627, 2947.62, 2947.84, 2948.2, 2946.55, 2946.75, 10671567, 1067157696.0, 1018], [20240627, 2946.75, 2946.73, 2947.4, 2946.45, 2946.88, 8688662, 868867200.0, 1019], [20240627, 2946.88, 2946.93, 2947.28, 2946.46, 2947.08, 7667221, 766723264.0, 1020], [20240627, 2947.08, 2947.27, 2948.42, 2946.96, 2947.35, 10442512, 1044252288.0, 1021], [20240627, 2947.35, 2947.26, 2948.11, 2947.04, 2947.41, 10239325, 1023933568.0, 1022], [20240627, 2947.41, 2947.04, 2947.77, 2947.04, 2947.75, 12324028, 1232403456.0, 1023], [20240627, 2947.75, 2948.16, 2949.54, 2948.16, 2949.54, 11823369, 1182337920.0, 1024], [20240627, 2949.54, 2949.39, 2949.55, 2948.48, 2949.22, 10576259, 1057626752.0, 1025], [20240627, 2949.22, 2949.13, 2949.55, 2947.88, 2949.21, 12684491, 1268450304.0, 1026], [20240627, 2949.21, 2949.07, 2949.35, 2948.55, 2948.95, 9530913, 953092160.0, 1027], [20240627, 2948.95, 2949.48, 2950.41, 2949.29, 2950.39, 9432144, 943215232.0, 1028], [20240627, 2950.39, 2949.72, 2950.22, 2949.19, 2949.19, 9176393, 917640256.0, 1029], [20240627, 2949.19, 2949.09, 2949.81, 2948.66, 2948.83, 10659180, 1065919168.0, 1030], [20240627, 2948.83, 2948.72, 2948.91, 2947.84, 2948.17, 12735134, 1273514368.0, 1031], [20240627, 2948.17, 2948.43, 2948.83, 2948.27, 2948.47, 11795448, 1179545856.0, 1032], [20240627, 2948.47, 2948.64, 2951.42, 2948.6, 2951.25, 11549129, 1154914048.0, 1033], [20240627, 2951.25, 2951.79, 2951.94, 2949.93, 2951.41, 11680945, 1168095616.0, 1034], [20240627, 2951.41, 2951.12, 2951.89, 2950.67, 2951.89, 9913316, 991332480.0, 1035], [20240627, 2951.89, 2951.57, 2952.43, 2950.77, 2951.0, 13451690, 1345170176.0, 1036], [20240627, 2951.0, 2951.28, 2951.28, 2950.07, 2950.39, 9870043, 987005312.0, 1037], [20240627, 2950.39, 2950.49, 2951.42, 2949.77, 2950.47, 8866040, 886604800.0, 1038], [20240627, 2950.47, 2951.24, 2952.1, 2950.89, 2950.89, 8992632, 899264000.0, 1039], [20240627, 2950.89, 2950.7, 2953.24, 2950.34, 2952.49, 10361320, 1036133120.0, 1040], [20240627, 2952.49, 2951.97, 2953.06, 2951.52, 2952.73, 10529383, 1052939200.0, 1041], [20240627, 2952.73, 2952.25, 2952.25, 2950.89, 2951.8, 8885725, 888573504.0, 1042], [20240627, 2951.8, 2951.48, 2951.48, 2949.46, 2950.49, 13574297, 1357430912.0, 1043], [20240627, 2950.49, 2950.43, 2950.48, 2949.65, 2949.87, 7047187, 704719872.0, 1044], [20240627, 2949.87, 2950.21, 2950.64, 2949.4, 2949.59, 6987730, 698774144.0, 1045], [20240627, 2949.59, 2949.61, 2949.61, 2948.68, 2948.68, 7263785, 726379520.0, 1046], [20240627, 2948.68, 2948.56, 2949.25, 2948.47, 2948.47, 7519411, 751942080.0, 1047], [20240627, 2948.47, 2948.6, 2950.06, 2948.6, 2949.55, 6495575, 649558464.0, 1048], [20240627, 2949.55, 2950.08, 2951.77, 2950.08, 2950.62, 9289798, 928980864.0, 1049], [20240627, 2950.62, 2951.07, 2951.07, 2948.45, 2948.45, 11085978, 1108598912.0, 1050], [20240627, 2948.45, 2948.82, 2948.82, 2946.48, 2946.84, 14270287, 1427029504.0, 1051], [20240627, 2946.84, 2946.72, 2947.45, 2946.7, 2947.06, 7854096, 785411008.0, 1052], [20240627, 2947.06, 2946.74, 2947.36, 2946.32, 2947.35, 7812307, 781231872.0, 1053], [20240627, 2947.35, 2947.18, 2947.6, 2946.59, 2947.52, 8542400, 854241152.0, 1054], [20240627, 2947.52, 2947.0, 2947.85, 2946.37, 2946.62, 8654314, 865432448.0, 1055], [20240627, 2946.62, 2947.1, 2947.33, 2945.22, 2945.32, 9060151, 906016064.0, 1056], [20240627, 2945.32, 2945.43, 2945.74, 2944.9, 2944.95, 8292299, 829230784.0, 1057], [20240627, 2944.95, 2945.1, 2946.16, 2944.95, 2945.65, 7405820, 740583040.0, 1058], [20240627, 2945.65, 2945.91, 2946.29, 2945.63, 2945.98, 6262790, 626280320.0, 1059], [20240627, 2945.98, 2946.17, 2946.23, 2945.52, 2945.85, 7869028, 786903872.0, 1100], [20240627, 2945.85, 2945.97, 2948.15, 2945.83, 2948.15, 9436077, 943608832.0, 1101], [20240627, 2948.15, 2948.44, 2949.23, 2947.14, 2947.35, 9147415, 914742592.0, 1102], [20240627, 2947.35, 2947.49, 2949.38, 2947.49, 2948.81, 6117961, 611797184.0, 1103], [20240627, 2948.81, 2948.66, 2949.06, 2947.98, 2949.04, 7537891, 753790272.0, 1104], [20240627, 2949.04, 2948.94, 2950.7, 2948.94, 2950.45, 7065977, 706598592.0, 1105], [20240627, 2950.45, 2949.8, 2950.29, 2949.03, 2949.76, 7617662, 761767360.0, 1106], [20240627, 2949.76, 2950.28, 2950.45, 2948.32, 2949.27, 8956221, 895623104.0, 1107], [20240627, 2949.27, 2949.18, 2950.62, 2949.18, 2950.29, 7182677, 718268672.0, 1108], [20240627, 2950.29, 2950.25, 2952.22, 2950.25, 2951.34, 9599052, 959906112.0, 1109], [20240627, 2951.34, 2951.69, 2951.91, 2949.85, 2949.85, 7700734, 770074240.0, 1110], [20240627, 2949.85, 2949.84, 2950.76, 2949.16, 2950.66, 9303524, 930353216.0, 1111], [20240627, 2950.66, 2950.78, 2950.97, 2949.22, 2949.46, 10259856, 1025986880.0, 1112], [20240627, 2949.46, 2949.69, 2949.69, 2947.59, 2947.79, 10397547, 1039755712.0, 1113], [20240627, 2947.79, 2947.69, 2948.23, 2947.07, 2947.07, 7342567, 734257664.0, 1114], [20240627, 2947.07, 2947.47, 2947.88, 2947.03, 2947.22, 8354503, 835451264.0, 1115], [20240627, 2947.22, 2947.55, 2948.91, 2947.21, 2948.91, 8553223, 855323072.0, 1116], [20240627, 2948.91, 2948.52, 2951.04, 2948.52, 2949.4, 11134474, 1113448576.0, 1117], [20240627, 2949.4, 2949.5, 2949.63, 2948.63, 2949.31, 6744549, 674455872.0, 1118], [20240627, 2949.31, 2949.39, 2949.67, 2948.31, 2949.0, 8371114, 837112448.0, 1119], [20240627, 2949.0, 2948.93, 2950.94, 2948.93, 2950.13, 8186010, 818601984.0, 1120], [20240627, 2950.13, 2949.73, 2949.73, 2948.44, 2949.3, 8801770, 880178048.0, 1121], [20240627, 2949.3, 2949.03, 2949.38, 2948.16, 2948.57, 7108602, 710861312.0, 1122], [20240627, 2948.57, 2948.73, 2950.62, 2948.66, 2950.45, 7109718, 710973056.0, 1123], [20240627, 2950.45, 2950.31, 2952.31, 2950.22, 2951.54, 7098105, 709811584.0, 1124], [20240627, 2951.54, 2952.0, 2952.7, 2951.8, 2952.36, 6161375, 616138624.0, 1125], [20240627, 2952.36, 2952.62, 2954.88, 2952.62, 2953.99, 9720628, 972063872.0, 1126], [20240627, 2953.99, 2954.25, 2954.25, 2953.08, 2953.36, 8414145, 841415552.0, 1127], [20240627, 2953.36, 2953.16, 2954.66, 2953.11, 2954.25, 6113130, 611313984.0, 1128], [20240627, 2954.25, 2954.37, 2957.45, 2954.37, 2956.51, 7966167, 796617856.0, 1129], [20240627, 2956.51, 2957.02, 2957.39, 2955.99, 2957.39, 7082731, 708274048.0, 1130], [20240627, 2957.39, 2957.19, 2958.05, 2954.76, 2958.05, 23361603, 2336161792.0, 1301], [20240627, 2958.05, 2958.51, 2960.28, 2958.32, 2959.94, 12222934, 1222294272.0, 1302], [20240627, 2959.94, 2960.08, 2961.36, 2959.89, 2960.59, 10806560, 1080657024.0, 1303], [20240627, 2960.59, 2960.74, 2961.09, 2959.4, 2960.68, 9211143, 921115392.0, 1304], [20240627, 2960.68, 2960.78, 2960.93, 2958.44, 2959.22, 7909164, 790917312.0, 1305], [20240627, 2959.22, 2958.77, 2958.82, 2956.65, 2957.75, 10304772, 1030478016.0, 1306], [20240627, 2957.75, 2957.33, 2957.33, 2955.58, 2955.58, 7867353, 786736640.0, 1307], [20240627, 2955.58, 2955.39, 2955.98, 2954.4, 2954.46, 8426213, 842622144.0, 1308], [20240627, 2954.46, 2954.96, 2955.05, 2953.35, 2953.35, 7330195, 733020672.0, 1309], [20240627, 2953.35, 2952.95, 2953.01, 2950.83, 2951.14, 12486728, 1248673920.0, 1310], [20240627, 2951.14, 2950.99, 2951.76, 2950.61, 2951.62, 7388725, 738873600.0, 1311], [20240627, 2951.62, 2951.49, 2953.09, 2951.19, 2953.07, 7182244, 718225600.0, 1312], [20240627, 2953.07, 2953.12, 2953.35, 2952.47, 2952.57, 6689596, 668960576.0, 1313], [20240627, 2952.57, 2952.34, 2954.05, 2952.02, 2953.37, 7315640, 731564992.0, 1314], [20240627, 2953.37, 2953.54, 2953.74, 2951.89, 2951.89, 6311078, 631108864.0, 1315], [20240627, 2951.89, 2951.72, 2952.35, 2950.62, 2951.1, 7284701, 728471104.0, 1316], [20240627, 2951.1, 2951.46, 2952.51, 2951.22, 2951.76, 7225402, 722541312.0, 1317], [20240627, 2951.76, 2951.91, 2951.91, 2950.74, 2951.61, 6015496, 601550464.0, 1318], [20240627, 2951.61, 2952.7, 2952.73, 2950.25, 2950.25, 8929205, 892921600.0, 1319], [20240627, 2950.25, 2950.24, 2951.33, 2950.08, 2951.33, 6535770, 653578112.0, 1320], [20240627, 2951.33, 2951.34, 2952.15, 2950.97, 2952.03, 6929439, 692944960.0, 1321], [20240627, 2952.03, 2951.65, 2952.24, 2951.05, 2952.08, 5908498, 590850688.0, 1322], [20240627, 2952.08, 2952.03, 2952.88, 2951.65, 2952.88, 5404182, 540419200.0, 1323], [20240627, 2952.88, 2952.58, 2954.18, 2952.23, 2953.77, 7626472, 762648448.0, 1324], [20240627, 2953.77, 2953.92, 2953.92, 2951.41, 2951.84, 8027987, 802799872.0, 1325], [20240627, 2951.84, 2952.36, 2952.36, 2951.26, 2951.96, 7083100, 708311168.0, 1326], [20240627, 2951.96, 2951.93, 2952.19, 2951.47, 2952.19, 5895205, 589521408.0, 1327], [20240627, 2952.19, 2951.69, 2952.59, 2951.37, 2952.46, 6770401, 677040960.0, 1328], [20240627, 2952.46, 2952.75, 2952.75, 2951.6, 2952.09, 5876418, 587642752.0, 1329], [20240627, 2952.09, 2952.19, 2952.2, 2951.09, 2951.2, 6318788, 631879808.0, 1330], [20240627, 2951.2, 2950.89, 2953.27, 2950.89, 2953.19, 9557443, 955745216.0, 1331], [20240627, 2953.19, 2953.17, 2954.51, 2953.06, 2954.51, 6558813, 655882432.0, 1332], [20240627, 2954.51, 2954.52, 2955.56, 2954.13, 2954.13, 7845486, 784549696.0, 1333], [20240627, 2954.13, 2954.19, 2955.99, 2954.19, 2955.76, 6025430, 602544064.0, 1334], [20240627, 2955.76, 2955.51, 2957.02, 2955.51, 2956.55, 6071639, 607164992.0, 1335], [20240627, 2956.55, 2956.91, 2956.91, 2955.73, 2956.38, 6172789, 617280128.0, 1336], [20240627, 2956.38, 2956.18, 2956.46, 2954.72, 2954.95, 6504407, 650441920.0, 1337], [20240627, 2954.95, 2954.89, 2957.87, 2954.89, 2957.52, 8024991, 802500032.0, 1338], [20240627, 2957.52, 2958.19, 2959.29, 2957.79, 2958.92, 8924854, 892486464.0, 1339], [20240627, 2958.92, 2958.57, 2958.87, 2957.99, 2958.16, 6619201, 661921280.0, 1340], [20240627, 2958.16, 2958.02, 2958.29, 2956.8, 2956.97, 7095874, 709588480.0, 1341], [20240627, 2956.97, 2957.33, 2957.58, 2956.2, 2956.88, 5512853, 551286336.0, 1342], [20240627, 2956.88, 2956.62, 2957.21, 2956.12, 2957.21, 5078616, 507862592.0, 1343], [20240627, 2957.21, 2956.77, 2957.22, 2955.56, 2955.56, 5807699, 580771072.0, 1344], [20240627, 2955.56, 2955.75, 2956.22, 2955.41, 2955.71, 5848221, 584823040.0, 1345], [20240627, 2955.71, 2955.51, 2957.94, 2955.51, 2957.83, 8005566, 800557632.0, 1346], [20240627, 2957.83, 2957.84, 2958.46, 2957.16, 2957.37, 6224806, 622481600.0, 1347], [20240627, 2957.37, 2957.47, 2957.59, 2956.41, 2956.41, 5465471, 546547840.0, 1348], [20240627, 2956.41, 2956.77, 2956.77, 2955.46, 2956.21, 6271110, 627111872.0, 1349], [20240627, 2956.21, 2956.4, 2956.4, 2955.36, 2955.8, 5314663, 531467392.0, 1350], [20240627, 2955.8, 2955.66, 2955.66, 2953.86, 2953.86, 7393864, 739387584.0, 1351], [20240627, 2953.86, 2953.9, 2954.55, 2953.6, 2954.42, 6502403, 650241216.0, 1352], [20240627, 2954.42, 2954.41, 2954.96, 2953.74, 2953.98, 5588038, 558804608.0, 1353], [20240627, 2953.98, 2954.06, 2954.99, 2953.61, 2954.86, 5939417, 593942592.0, 1354], [20240627, 2954.86, 2954.79, 2954.86, 2953.45, 2953.86, 6391401, 639140992.0, 1355], [20240627, 2953.86, 2953.75, 2954.72, 2953.75, 2954.14, 6544825, 654483200.0, 1356], [20240627, 2954.14, 2953.93, 2955.64, 2953.93, 2954.53, 6723801, 672381184.0, 1357], [20240627, 2954.53, 2954.67, 2954.92, 2953.7, 2954.15, 6383407, 638341760.0, 1358], [20240627, 2954.15, 2954.27, 2954.27, 2952.77, 2952.93, 5614435, 561444672.0, 1359], [20240627, 2952.93, 2952.92, 2953.17, 2951.08, 2952.03, 7555211, 755522048.0, 1400], [20240627, 2952.03, 2952.11, 2952.53, 2950.19, 2950.5, 10658692, 1065870400.0, 1401], [20240627, 2950.5, 2950.99, 2951.54, 2950.42, 2950.95, 7811699, 781170944.0, 1402], [20240627, 2950.95, 2951.15, 2951.68, 2950.73, 2951.43, 6206429, 620643968.0, 1403], [20240627, 2951.43, 2951.1, 2951.7, 2950.0, 2950.72, 6491951, 649196096.0, 1404], [20240627, 2950.72, 2950.18, 2950.59, 2949.79, 2950.21, 6434819, 643483008.0, 1405], [20240627, 2950.21, 2950.17, 2952.32, 2949.87, 2952.32, 8636290, 863630272.0, 1406], [20240627, 2952.32, 2952.23, 2952.55, 2951.75, 2951.9, 5769885, 576989504.0, 1407], [20240627, 2951.9, 2952.27, 2952.27, 2950.16, 2950.47, 8072085, 807209728.0, 1408], [20240627, 2950.47, 2950.35, 2950.59, 2947.96, 2948.29, 11536162, 1153617024.0, 1409], [20240627, 2948.29, 2948.55, 2948.55, 2946.49, 2946.86, 10896930, 1089693952.0, 1410], [20240627, 2946.86, 2946.77, 2948.33, 2946.29, 2948.08, 10423618, 1042362816.0, 1411], [20240627, 2948.08, 2947.71, 2952.17, 2947.71, 2951.66, 11584231, 1158424192.0, 1412], [20240627, 2951.66, 2951.3, 2951.38, 2949.52, 2949.82, 6274630, 627464064.0, 1413], [20240627, 2949.82, 2949.71, 2950.1, 2948.67, 2949.06, 5478942, 547894912.0, 1414], [20240627, 2949.06, 2948.99, 2949.4, 2948.5, 2948.77, 5824763, 582477056.0, 1415], [20240627, 2948.77, 2949.08, 2949.24, 2948.16, 2948.5, 6114108, 611411584.0, 1416], [20240627, 2948.5, 2948.59, 2948.75, 2947.65, 2948.04, 6536970, 653697920.0, 1417], [20240627, 2948.04, 2947.97, 2948.7, 2947.44, 2948.7, 8342659, 834267008.0, 1418], [20240627, 2948.7, 2948.61, 2950.93, 2948.61, 2950.41, 8293640, 829364992.0, 1419], [20240627, 2950.41, 2950.35, 2952.15, 2950.34, 2951.94, 7293888, 729389632.0, 1420], [20240627, 2951.94, 2952.72, 2954.59, 2952.71, 2954.31, 8795254, 879526400.0, 1421], [20240627, 2954.31, 2954.48, 2954.48, 2952.41, 2953.49, 6880242, 688025088.0, 1422], [20240627, 2953.49, 2953.8, 2954.02, 2952.72, 2953.13, 6904274, 690428352.0, 1423], [20240627, 2953.13, 2953.09, 2954.48, 2952.18, 2954.12, 8314447, 831445824.0, 1424], [20240627, 2954.12, 2953.49, 2955.39, 2953.49, 2955.39, 6557394, 655740352.0, 1425], [20240627, 2955.39, 2955.33, 2955.55, 2953.45, 2953.86, 7589944, 758995200.0, 1426], [20240627, 2953.86, 2954.29, 2954.29, 2952.12, 2953.94, 7832492, 783250368.0, 1427], [20240627, 2953.94, 2954.51, 2954.84, 2953.8, 2953.8, 7266842, 726685184.0, 1428], [20240627, 2953.8, 2954.09, 2954.1, 2953.09, 2954.02, 6733233, 673324224.0, 1429], [20240627, 2954.02, 2953.37, 2955.15, 2953.37, 2955.12, 8537988, 853799936.0, 1430], [20240627, 2955.12, 2955.22, 2956.07, 2953.65, 2954.4, 10753077, 1075308544.0, 1431], [20240627, 2954.4, 2954.07, 2954.11, 2952.43, 2953.29, 9029961, 902997120.0, 1432], [20240627, 2953.29, 2953.27, 2954.42, 2952.38, 2953.85, 8631226, 863123456.0, 1433], [20240627, 2953.85, 2953.62, 2954.95, 2953.48, 2954.7, 8041433, 804144192.0, 1434], [20240627, 2954.7, 2954.65, 2954.91, 2953.74, 2954.26, 7726029, 772603712.0, 1435], [20240627, 2954.26, 2954.46, 2956.02, 2954.17, 2956.02, 9870503, 987051328.0, 1436], [20240627, 2956.02, 2956.12, 2956.98, 2954.95, 2955.79, 10573370, 1057337984.0, 1437], [20240627, 2955.79, 2955.45, 2955.45, 2954.24, 2954.4, 8209121, 820913024.0, 1438], [20240627, 2954.4, 2954.36, 2954.59, 2953.54, 2953.54, 8700668, 870067968.0, 1439], [20240627, 2953.54, 2953.73, 2954.01, 2951.71, 2951.71, 10988767, 1098877696.0, 1440], [20240627, 2951.71, 2951.44, 2951.63, 2948.58, 2949.12, 16771746, 1677175680.0, 1441], [20240627, 2949.12, 2949.1, 2949.26, 2947.94, 2947.96, 14151383, 1415139328.0, 1442], [20240627, 2947.96, 2948.37, 2948.94, 2948.07, 2948.14, 13414167, 1341417856.0, 1443], [20240627, 2948.14, 2947.97, 2948.97, 2947.68, 2948.1, 11838010, 1183801856.0, 1444], [20240627, 2948.1, 2948.04, 2948.78, 2947.23, 2947.73, 12699559, 1269956992.0, 1445], [20240627, 2947.73, 2947.05, 2947.74, 2946.34, 2947.0, 13159793, 1315980288.0, 1446], [20240627, 2947.0, 2946.53, 2947.98, 2946.12, 2947.87, 14395184, 1439519488.0, 1447], [20240627, 2947.87, 2947.67, 2948.12, 2947.03, 2948.12, 12533308, 1253331584.0, 1448], [20240627, 2948.12, 2947.63, 2947.74, 2947.1, 2947.71, 12834510, 1283452160.0, 1449], [20240627, 2947.71, 2947.57, 2948.96, 2947.57, 2948.96, 14369541, 1436955264.0, 1450], [20240627, 2948.96, 2948.56, 2949.16, 2947.84, 2948.87, 14205930, 1420593792.0, 1451], [20240627, 2948.87, 2948.46, 2948.82, 2947.83, 2948.11, 13869382, 1386939392.0, 1452], [20240627, 2948.11, 2948.87, 2949.44, 2947.52, 2947.52, 14864365, 1486437504.0, 1453], [20240627, 2947.52, 2947.76, 2949.09, 2947.0, 2947.25, 14540483, 1454049280.0, 1454], [20240627, 2947.25, 2947.37, 2948.34, 2947.37, 2947.53, 16920882, 1692089344.0, 1455], [20240627, 2947.53, 2947.15, 2948.49, 2946.88, 2946.88, 17954096, 1795410560.0, 1456], [20240627, 2946.88, 2947.07, 2947.65, 2946.7, 2946.96, 18867704, 1886771200.0, 1457], [20240627, 2946.96, 2947.06, 2947.38, 2947.06, 2947.38, 1366019, 136601952.0, 1458], [20240627, 2947.38, 2947.38, 2947.38, 2947.38, 2947.38, 0, 0.0, 1459], [20240627, 2947.38, 2947.28, 2947.28, 2945.85, 2945.85, 33361561, 3336156160.0, 1500], [20240628, 2945.85, 2940.3, 2946.74, 2939.98, 2946.74, 75151720, 7515173376.0, 931], [20240628, 2946.74, 2947.31, 2953.55, 2947.31, 2953.52, 38393988, 3839400192.0, 932], [20240628, 2953.52, 2953.89, 2955.65, 2951.93, 2951.93, 34236443, 3423644928.0, 933], [20240628, 2951.93, 2952.24, 2952.24, 2950.33, 2950.74, 27817249, 2781726208.0, 934], [20240628, 2950.74, 2950.62, 2950.62, 2949.27, 2949.27, 21846715, 2184672512.0, 935], [20240628, 2949.27, 2948.92, 2949.45, 2946.29, 2946.29, 27765550, 2776555776.0, 936], [20240628, 2946.29, 2945.95, 2946.07, 2944.95, 2946.07, 26813278, 2681328896.0, 937], [20240628, 2946.07, 2945.63, 2949.65, 2945.09, 2949.54, 25608822, 2560883200.0, 938], [20240628, 2949.54, 2949.1, 2952.44, 2948.92, 2952.44, 23213601, 2321361152.0, 939], [20240628, 2952.44, 2951.93, 2952.98, 2951.47, 2952.98, 23459511, 2345952000.0, 940], [20240628, 2952.98, 2953.56, 2957.89, 2953.56, 2957.84, 28784937, 2878494976.0, 941], [20240628, 2957.84, 2957.91, 2960.93, 2957.5, 2959.33, 24382944, 2438295552.0, 942], [20240628, 2959.33, 2959.75, 2959.75, 2958.03, 2959.19, 21333352, 2133336192.0, 943], [20240628, 2959.19, 2959.07, 2961.04, 2958.6, 2961.0, 22213243, 2221325312.0, 944], [20240628, 2961.0, 2961.19, 2962.1, 2960.24, 2960.24, 21065792, 2106580224.0, 945], [20240628, 2960.24, 2960.44, 2962.38, 2959.83, 2959.83, 26149200, 2614920960.0, 946], [20240628, 2959.83, 2960.21, 2961.1, 2958.4, 2961.03, 24248025, 2424803584.0, 947], [20240628, 2961.03, 2960.74, 2962.47, 2960.44, 2962.47, 19193560, 1919357056.0, 948], [20240628, 2962.47, 2963.13, 2965.43, 2963.13, 2964.46, 29024918, 2902492928.0, 949], [20240628, 2964.46, 2964.29, 2966.18, 2963.28, 2965.32, 21215898, 2121590656.0, 950], [20240628, 2965.32, 2965.46, 2967.34, 2965.08, 2965.74, 24292580, 2429259264.0, 951], [20240628, 2965.74, 2965.56, 2966.59, 2964.52, 2966.59, 18865530, 1886554368.0, 952], [20240628, 2966.59, 2967.42, 2967.57, 2965.7, 2965.71, 18032213, 1803222144.0, 953], [20240628, 2965.71, 2965.81, 2967.96, 2965.81, 2966.26, 20904105, 2090411520.0, 954], [20240628, 2966.26, 2966.82, 2969.25, 2966.34, 2968.25, 19771005, 1977101696.0, 955], [20240628, 2968.25, 2967.69, 2968.58, 2967.49, 2967.6, 15614780, 1561478912.0, 956], [20240628, 2967.6, 2967.4, 2967.68, 2966.75, 2967.42, 20016858, 2001686912.0, 957], [20240628, 2967.42, 2967.32, 2970.2, 2967.32, 2970.2, 22551877, 2255188736.0, 958], [20240628, 2970.2, 2969.74, 2969.9, 2967.83, 2967.93, 15875949, 1587596416.0, 959], [20240628, 2967.93, 2968.27, 2969.03, 2967.6, 2968.88, 18196492, 1819650304.0, 1000], [20240628, 2968.88, 2969.33, 2970.51, 2968.3, 2968.3, 21591247, 2159126016.0, 1001], [20240628, 2968.3, 2968.53, 2969.24, 2967.14, 2967.55, 18249009, 1824901888.0, 1002], [20240628, 2967.55, 2967.54, 2967.54, 2966.28, 2966.47, 18644409, 1864441856.0, 1003], [20240628, 2966.47, 2966.49, 2966.95, 2965.4, 2966.13, 18139701, 1813971072.0, 1004], [20240628, 2966.13, 2966.49, 2969.2, 2966.08, 2967.72, 21768923, 2176893440.0, 1005], [20240628, 2967.72, 2968.23, 2968.78, 2966.82, 2966.82, 14674345, 1467435776.0, 1006], [20240628, 2966.82, 2966.96, 2969.19, 2966.96, 2968.34, 15807382, 1580739072.0, 1007], [20240628, 2968.34, 2968.36, 2969.26, 2967.53, 2968.05, 18482256, 1848226560.0, 1008], [20240628, 2968.05, 2967.54, 2967.54, 2965.95, 2966.9, 15049921, 1504992896.0, 1009], [20240628, 2966.9, 2966.74, 2966.77, 2964.3, 2964.3, 13085310, 1308532096.0, 1010], [20240628, 2964.3, 2965.09, 2966.1, 2964.24, 2965.71, 13086226, 1308623488.0, 1011], [20240628, 2965.71, 2965.71, 2967.86, 2965.5, 2967.35, 12541950, 1254195840.0, 1012], [20240628, 2967.35, 2967.3, 2969.2, 2967.12, 2969.2, 13047049, 1304706048.0, 1013], [20240628, 2969.2, 2969.31, 2969.31, 2968.08, 2968.94, 14252389, 1425239936.0, 1014], [20240628, 2968.94, 2968.47, 2968.62, 2967.9, 2968.47, 12102465, 1210247296.0, 1015], [20240628, 2968.47, 2968.45, 2968.64, 2967.57, 2968.64, 16547966, 1654797824.0, 1016], [20240628, 2968.64, 2968.7, 2969.02, 2968.31, 2968.59, 11448815, 1144882432.0, 1017], [20240628, 2968.59, 2968.44, 2968.62, 2967.9, 2968.28, 11054326, 1105433472.0, 1018], [20240628, 2968.28, 2968.05, 2969.7, 2968.05, 2969.27, 13221074, 1322108160.0, 1019], [20240628, 2969.27, 2969.33, 2969.43, 2968.6, 2969.33, 11019147, 1101915648.0, 1020], [20240628, 2969.33, 2969.28, 2972.17, 2969.13, 2972.17, 15934932, 1593494400.0, 1021], [20240628, 2972.17, 2972.04, 2973.91, 2972.04, 2973.17, 21830591, 2183060224.0, 1022], [20240628, 2973.17, 2972.96, 2973.35, 2972.07, 2972.53, 14079844, 1407985280.0, 1023], [20240628, 2972.53, 2972.86, 2973.06, 2971.95, 2972.76, 12219778, 1221978880.0, 1024], [20240628, 2972.76, 2973.17, 2973.17, 2972.21, 2972.51, 11415687, 1141569536.0, 1025], [20240628, 2972.51, 2972.35, 2973.74, 2971.48, 2972.47, 11453407, 1145341568.0, 1026], [20240628, 2972.47, 2972.74, 2972.98, 2971.47, 2971.76, 9695764, 969577088.0, 1027], [20240628, 2971.76, 2971.61, 2971.63, 2970.83, 2971.03, 9438243, 943825536.0, 1028], [20240628, 2971.03, 2970.79, 2971.4, 2970.78, 2971.4, 9265048, 926505600.0, 1029], [20240628, 2971.4, 2971.02, 2972.0, 2971.02, 2971.94, 9535407, 953541440.0, 1030], [20240628, 2971.94, 2971.63, 2974.98, 2971.63, 2974.9, 15674367, 1567437824.0, 1031], [20240628, 2974.9, 2974.93, 2975.24, 2974.41, 2974.41, 11373310, 1137331584.0, 1032], [20240628, 2974.41, 2974.47, 2977.29, 2974.47, 2977.29, 16119146, 1611915648.0, 1033], [20240628, 2977.29, 2977.1, 2977.1, 2975.86, 2975.86, 12515681, 1251569152.0, 1034], [20240628, 2975.86, 2976.13, 2976.13, 2975.06, 2975.06, 10204747, 1020475584.0, 1035], [20240628, 2975.06, 2975.07, 2975.6, 2974.59, 2974.95, 10274885, 1027489536.0, 1036], [20240628, 2974.95, 2975.01, 2975.26, 2974.4, 2974.65, 10258121, 1025813376.0, 1037], [20240628, 2974.65, 2974.65, 2975.84, 2974.31, 2975.43, 12336027, 1233603712.0, 1038], [20240628, 2975.43, 2975.18, 2975.42, 2974.03, 2974.03, 11000488, 1100049664.0, 1039], [20240628, 2974.03, 2974.29, 2974.42, 2972.94, 2973.13, 10960824, 1096083328.0, 1040], [20240628, 2973.13, 2972.83, 2973.9, 2972.83, 2973.6, 11312478, 1131248896.0, 1041], [20240628, 2973.6, 2973.6, 2974.31, 2973.31, 2973.79, 8891357, 889136896.0, 1042], [20240628, 2973.79, 2973.76, 2973.76, 2972.58, 2973.55, 10072206, 1007221440.0, 1043], [20240628, 2973.55, 2973.13, 2974.26, 2973.13, 2974.1, 8023273, 802328192.0, 1044], [20240628, 2974.1, 2973.87, 2974.2, 2973.18, 2973.31, 7948081, 794809280.0, 1045], [20240628, 2973.31, 2973.11, 2973.34, 2972.61, 2972.94, 9856119, 985612864.0, 1046], [20240628, 2972.94, 2973.24, 2974.39, 2973.15, 2974.24, 14009904, 1400991360.0, 1047], [20240628, 2974.24, 2974.28, 2975.84, 2974.14, 2975.65, 10983118, 1098312832.0, 1048], [20240628, 2975.65, 2975.33, 2976.19, 2975.33, 2975.65, 8677408, 867741888.0, 1049], [20240628, 2975.65, 2975.35, 2975.74, 2974.88, 2975.01, 8357654, 835766464.0, 1050], [20240628, 2975.01, 2975.01, 2975.48, 2974.69, 2975.0, 9227014, 922702336.0, 1051], [20240628, 2975.0, 2975.12, 2976.02, 2974.98, 2975.89, 9064790, 906480128.0, 1052], [20240628, 2975.89, 2975.94, 2976.68, 2975.89, 2976.68, 8806625, 880663616.0, 1053], [20240628, 2976.68, 2976.42, 2977.41, 2976.42, 2977.2, 10338653, 1033866112.0, 1054], [20240628, 2977.2, 2977.2, 2977.49, 2976.56, 2977.42, 10174519, 1017452800.0, 1055], [20240628, 2977.42, 2977.41, 2977.7, 2976.77, 2976.96, 10131476, 1013148800.0, 1056], [20240628, 2976.96, 2977.1, 2978.34, 2977.08, 2978.15, 9820540, 982054720.0, 1057], [20240628, 2978.15, 2977.95, 2978.14, 2977.25, 2977.65, 8487102, 848711104.0, 1058], [20240628, 2977.65, 2977.68, 2978.34, 2977.16, 2978.24, 7529720, 752972992.0, 1059], [20240628, 2978.24, 2977.7, 2980.08, 2977.7, 2979.82, 13671065, 1367107328.0, 1100], [20240628, 2979.82, 2979.45, 2979.53, 2977.53, 2977.53, 11363970, 1136397696.0, 1101], [20240628, 2977.53, 2978.16, 2978.16, 2974.68, 2974.68, 11611890, 1161189888.0, 1102], [20240628, 2974.68, 2974.61, 2974.86, 2973.11, 2973.51, 9083952, 908395968.0, 1103], [20240628, 2973.51, 2973.46, 2973.55, 2972.67, 2972.87, 7225934, 722594176.0, 1104], [20240628, 2972.87, 2972.55, 2973.04, 2971.83, 2972.04, 7186410, 718641856.0, 1105], [20240628, 2972.04, 2971.77, 2972.11, 2970.67, 2971.1, 8654235, 865424640.0, 1106], [20240628, 2971.1, 2971.14, 2971.25, 2969.15, 2969.15, 8234321, 823433280.0, 1107], [20240628, 2969.15, 2969.06, 2969.3, 2968.13, 2968.56, 9804830, 980483840.0, 1108], [20240628, 2968.56, 2968.31, 2969.08, 2968.31, 2968.82, 7340436, 734044608.0, 1109], [20240628, 2968.82, 2968.53, 2968.88, 2967.9, 2968.1, 6958407, 695841856.0, 1110], [20240628, 2968.1, 2967.85, 2968.17, 2966.02, 2966.34, 9492283, 949229184.0, 1111], [20240628, 2966.34, 2966.16, 2967.39, 2966.16, 2966.75, 7750789, 775080000.0, 1112], [20240628, 2966.75, 2966.9, 2967.54, 2966.72, 2967.49, 6475028, 647503680.0, 1113], [20240628, 2967.49, 2967.07, 2968.12, 2967.07, 2967.47, 6611566, 661157568.0, 1114], [20240628, 2967.47, 2966.93, 2967.71, 2966.78, 2967.58, 7266756, 726676608.0, 1115], [20240628, 2967.58, 2967.9, 2970.17, 2967.77, 2969.9, 10232066, 1023207808.0, 1116], [20240628, 2969.9, 2969.72, 2970.84, 2969.72, 2970.77, 6023794, 602380288.0, 1117], [20240628, 2970.77, 2970.75, 2971.15, 2969.41, 2969.41, 6520509, 652051904.0, 1118], [20240628, 2969.41, 2969.57, 2972.11, 2969.26, 2971.77, 8766469, 876647872.0, 1119], [20240628, 2971.77, 2971.75, 2972.27, 2971.47, 2972.27, 5454254, 545426496.0, 1120], [20240628, 2972.27, 2972.23, 2974.48, 2972.23, 2974.23, 9196351, 919636224.0, 1121], [20240628, 2974.23, 2974.37, 2974.48, 2973.44, 2973.82, 6938035, 693804160.0, 1122], [20240628, 2973.82, 2974.05, 2974.22, 2973.49, 2973.8, 7269441, 726945024.0, 1123], [20240628, 2973.8, 2974.39, 2974.53, 2973.94, 2973.94, 6301742, 630175168.0, 1124], [20240628, 2973.94, 2973.93, 2975.03, 2973.9, 2974.63, 6231985, 623199424.0, 1125], [20240628, 2974.63, 2975.06, 2975.45, 2974.72, 2975.06, 6342779, 634278656.0, 1126], [20240628, 2975.06, 2975.26, 2975.41, 2974.15, 2974.3, 6104813, 610482432.0, 1127], [20240628, 2974.3, 2974.49, 2975.11, 2974.3, 2975.03, 6209975, 620998464.0, 1128], [20240628, 2975.03, 2974.7, 2975.01, 2974.1, 2974.43, 5309141, 530915072.0, 1129], [20240628, 2974.43, 2974.5, 2975.64, 2974.37, 2974.65, 7204164, 720417216.0, 1130], [20240628, 2974.65, 2975.05, 2977.43, 2974.68, 2977.43, 22857100, 2285711104.0, 1301], [20240628, 2977.43, 2976.94, 2977.54, 2976.87, 2976.87, 11735901, 1173591168.0, 1302], [20240628, 2976.87, 2977.26, 2977.55, 2976.3, 2977.04, 10262527, 1026253824.0, 1303], [20240628, 2977.04, 2977.28, 2977.85, 2977.13, 2977.85, 10204342, 1020435072.0, 1304], [20240628, 2977.85, 2978.06, 2978.17, 2974.85, 2975.06, 11749720, 1174972928.0, 1305], [20240628, 2975.06, 2974.82, 2975.13, 2974.56, 2974.89, 9261297, 926130688.0, 1306], [20240628, 2974.89, 2975.4, 2975.4, 2974.27, 2975.24, 9907738, 990774912.0, 1307], [20240628, 2975.24, 2975.27, 2975.7, 2974.87, 2975.15, 9960452, 996046400.0, 1308], [20240628, 2975.15, 2974.71, 2974.91, 2974.09, 2974.58, 9458049, 945805952.0, 1309], [20240628, 2974.58, 2974.3, 2975.15, 2974.3, 2975.0, 11975410, 1197542016.0, 1310], [20240628, 2975.0, 2975.02, 2976.85, 2974.88, 2976.48, 13073201, 1307321472.0, 1311], [20240628, 2976.48, 2976.5, 2976.66, 2975.42, 2975.58, 13088777, 1308878848.0, 1312], [20240628, 2975.58, 2975.52, 2975.52, 2974.7, 2975.04, 9908794, 990880512.0, 1313], [20240628, 2975.04, 2974.86, 2975.63, 2974.85, 2975.57, 8781047, 878105536.0, 1314], [20240628, 2975.57, 2975.4, 2976.1, 2975.04, 2975.4, 9471568, 947157952.0, 1315], [20240628, 2975.4, 2975.6, 2976.55, 2975.54, 2976.51, 9573724, 957373120.0, 1316], [20240628, 2976.51, 2976.79, 2978.67, 2976.43, 2978.67, 13967101, 1396711168.0, 1317], [20240628, 2978.67, 2978.64, 2978.71, 2978.18, 2978.59, 10274336, 1027434432.0, 1318], [20240628, 2978.59, 2978.82, 2979.7, 2978.32, 2979.59, 11650382, 1165039360.0, 1319], [20240628, 2979.59, 2979.81, 2979.99, 2978.77, 2978.92, 10983623, 1098363392.0, 1320], [20240628, 2978.92, 2978.7, 2979.01, 2978.36, 2978.39, 11833839, 1183384960.0, 1321], [20240628, 2978.39, 2979.01, 2979.01, 2977.28, 2977.8, 12048587, 1204859520.0, 1322], [20240628, 2977.8, 2977.8, 2978.7, 2977.72, 2978.7, 9877488, 987749696.0, 1323], [20240628, 2978.7, 2978.65, 2979.77, 2978.48, 2979.77, 10694445, 1069445568.0, 1324], [20240628, 2979.77, 2979.89, 2981.0, 2979.89, 2980.47, 11568097, 1156810496.0, 1325], [20240628, 2980.47, 2980.93, 2980.93, 2979.16, 2979.51, 9998156, 999816512.0, 1326], [20240628, 2979.51, 2979.51, 2979.81, 2978.82, 2979.0, 8253472, 825348288.0, 1327], [20240628, 2979.0, 2979.1, 2979.62, 2979.03, 2979.03, 7720061, 772007168.0, 1328], [20240628, 2979.03, 2978.81, 2979.16, 2978.53, 2978.53, 8792798, 879281024.0, 1329], [20240628, 2978.53, 2978.71, 2979.31, 2978.47, 2978.83, 8311153, 831116352.0, 1330], [20240628, 2978.83, 2978.96, 2980.16, 2978.61, 2980.16, 11356722, 1135673216.0, 1331], [20240628, 2980.16, 2979.81, 2980.0, 2979.07, 2979.07, 11224928, 1122494208.0, 1332], [20240628, 2979.07, 2980.17, 2980.46, 2979.6, 2979.91, 10557859, 1055786752.0, 1333], [20240628, 2979.91, 2980.02, 2980.24, 2979.4, 2979.73, 8885995, 888600512.0, 1334], [20240628, 2979.73, 2979.72, 2980.77, 2979.72, 2980.29, 8726534, 872654592.0, 1335], [20240628, 2980.29, 2980.7, 2983.27, 2980.7, 2983.26, 15332975, 1533298560.0, 1336], [20240628, 2983.26, 2983.71, 2984.48, 2983.56, 2984.13, 13480317, 1348032896.0, 1337], [20240628, 2984.13, 2984.27, 2985.34, 2984.27, 2985.24, 9773899, 977390656.0, 1338], [20240628, 2985.24, 2985.19, 2985.47, 2983.32, 2983.32, 10433239, 1043324736.0, 1339], [20240628, 2983.32, 2983.51, 2983.51, 2980.2, 2980.87, 13356427, 1335643904.0, 1340], [20240628, 2980.87, 2980.59, 2981.69, 2980.59, 2981.16, 7804710, 780472064.0, 1341], [20240628, 2981.16, 2981.66, 2982.57, 2981.35, 2982.29, 7995610, 799561984.0, 1342], [20240628, 2982.29, 2983.06, 2984.11, 2982.59, 2983.65, 9465561, 946557056.0, 1343], [20240628, 2983.65, 2983.72, 2984.41, 2983.72, 2983.89, 8284648, 828465856.0, 1344], [20240628, 2983.89, 2984.17, 2984.23, 2983.16, 2983.52, 7915500, 791551168.0, 1345], [20240628, 2983.52, 2983.64, 2983.64, 2982.49, 2982.49, 8025445, 802545472.0, 1346], [20240628, 2982.49, 2982.7, 2982.7, 2979.79, 2980.07, 11896267, 1189627520.0, 1347], [20240628, 2980.07, 2980.29, 2980.29, 2978.04, 2978.05, 12633346, 1263335680.0, 1348], [20240628, 2978.05, 2978.52, 2978.56, 2977.86, 2978.28, 9192302, 919231232.0, 1349], [20240628, 2978.28, 2978.37, 2978.51, 2977.05, 2977.22, 9799487, 979949824.0, 1350], [20240628, 2977.22, 2977.01, 2977.25, 2976.42, 2976.71, 9978590, 997860032.0, 1351], [20240628, 2976.71, 2976.72, 2977.96, 2976.69, 2977.63, 9961142, 996115136.0, 1352], [20240628, 2977.63, 2977.73, 2978.18, 2977.64, 2977.76, 8093477, 809348672.0, 1353], [20240628, 2977.76, 2977.95, 2978.04, 2975.87, 2976.24, 11356178, 1135618688.0, 1354], [20240628, 2976.24, 2976.11, 2976.11, 2975.23, 2975.34, 9796265, 979627456.0, 1355], [20240628, 2975.34, 2975.5, 2976.65, 2974.79, 2976.65, 10036417, 1003642432.0, 1356], [20240628, 2976.65, 2976.74, 2976.77, 2975.46, 2975.62, 8604680, 860469120.0, 1357], [20240628, 2975.62, 2975.8, 2976.27, 2975.16, 2975.82, 8436827, 843683904.0, 1358], [20240628, 2975.82, 2975.73, 2976.3, 2974.68, 2974.69, 10287278, 1028729088.0, 1359], [20240628, 2974.69, 2974.36, 2974.58, 2973.01, 2973.15, 12996444, 1299645696.0, 1400], [20240628, 2973.15, 2972.96, 2972.96, 2970.37, 2971.24, 19283570, 1928358016.0, 1401], [20240628, 2971.24, 2971.41, 2971.92, 2971.01, 2971.85, 13233037, 1323304448.0, 1402], [20240628, 2971.85, 2972.22, 2972.22, 2971.28, 2971.61, 9668617, 966862528.0, 1403], [20240628, 2971.61, 2971.7, 2971.7, 2970.52, 2971.16, 9550881, 955089408.0, 1404], [20240628, 2971.16, 2971.42, 2971.67, 2970.9, 2970.9, 9165371, 916538176.0, 1405], [20240628, 2970.9, 2971.2, 2971.3, 2970.31, 2970.42, 9100851, 910085888.0, 1406], [20240628, 2970.42, 2970.43, 2970.64, 2968.68, 2968.68, 11665210, 1166521856.0, 1407], [20240628, 2968.68, 2969.19, 2971.1, 2968.18, 2971.1, 16859254, 1685926016.0, 1408], [20240628, 2971.1, 2970.93, 2971.56, 2970.93, 2970.99, 7950533, 795054336.0, 1409], [20240628, 2970.99, 2970.89, 2971.26, 2969.8, 2969.8, 8752465, 875247744.0, 1410], [20240628, 2969.8, 2969.89, 2969.89, 2968.54, 2968.64, 11135870, 1113588352.0, 1411], [20240628, 2968.64, 2968.83, 2968.97, 2967.08, 2967.71, 12970421, 1297043072.0, 1412], [20240628, 2967.71, 2967.88, 2967.88, 2964.71, 2964.71, 17752400, 1775240832.0, 1413], [20240628, 2964.71, 2964.68, 2964.75, 2962.89, 2963.1, 20735269, 2073528192.0, 1414], [20240628, 2963.1, 2963.74, 2964.43, 2962.63, 2963.13, 17444235, 1744424576.0, 1415], [20240628, 2963.13, 2963.73, 2963.73, 2961.01, 2961.18, 15051141, 1505115136.0, 1416], [20240628, 2961.18, 2961.19, 2962.43, 2961.16, 2961.94, 14335452, 1433546240.0, 1417], [20240628, 2961.94, 2962.39, 2962.93, 2961.67, 2962.22, 11453580, 1145359232.0, 1418], [20240628, 2962.22, 2961.96, 2962.14, 2960.01, 2960.03, 14438268, 1443828224.0, 1419], [20240628, 2960.03, 2960.36, 2960.98, 2960.01, 2960.26, 11583598, 1158360576.0, 1420], [20240628, 2960.26, 2960.63, 2961.09, 2959.2, 2961.09, 12729801, 1272981376.0, 1421], [20240628, 2961.09, 2961.08, 2961.08, 2959.38, 2959.89, 10583150, 1058315968.0, 1422], [20240628, 2959.89, 2959.47, 2960.0, 2959.3, 2960.0, 9090385, 909039616.0, 1423], [20240628, 2960.0, 2959.71, 2959.8, 2959.09, 2959.23, 9693020, 969302848.0, 1424], [20240628, 2959.23, 2959.05, 2961.86, 2958.94, 2961.86, 13371094, 1337110528.0, 1425], [20240628, 2961.86, 2961.7, 2964.54, 2961.65, 2964.25, 12925452, 1292546176.0, 1426], [20240628, 2964.25, 2964.74, 2964.93, 2962.35, 2962.71, 12418165, 1241817600.0, 1427], [20240628, 2962.71, 2962.95, 2962.95, 2961.4, 2962.21, 8587448, 858745920.0, 1428], [20240628, 2962.21, 2962.35, 2963.28, 2962.35, 2963.28, 7508176, 750818368.0, 1429], [20240628, 2963.28, 2962.94, 2963.91, 2962.88, 2963.91, 7846794, 784680512.0, 1430], [20240628, 2963.91, 2963.81, 2963.81, 2962.45, 2963.34, 10086282, 1008629056.0, 1431], [20240628, 2963.34, 2963.02, 2964.66, 2963.02, 2964.33, 9503940, 950395008.0, 1432], [20240628, 2964.33, 2964.12, 2964.32, 2963.25, 2964.3, 9205998, 920601152.0, 1433], [20240628, 2964.3, 2963.94, 2964.44, 2963.87, 2964.05, 8295783, 829579200.0, 1434], [20240628, 2964.05, 2964.46, 2964.46, 2963.85, 2964.46, 9225206, 922521792.0, 1435], [20240628, 2964.46, 2964.24, 2964.62, 2963.08, 2963.18, 11851645, 1185165440.0, 1436], [20240628, 2963.18, 2963.14, 2963.38, 2962.33, 2962.52, 11089072, 1108908160.0, 1437], [20240628, 2962.52, 2962.66, 2962.66, 2961.96, 2962.65, 11379888, 1137989888.0, 1438], [20240628, 2962.65, 2962.21, 2962.21, 2960.75, 2960.82, 14598927, 1459893632.0, 1439], [20240628, 2960.82, 2960.69, 2961.98, 2960.69, 2961.84, 13129906, 1312991488.0, 1440], [20240628, 2961.84, 2961.94, 2962.4, 2961.63, 2962.4, 12780917, 1278092800.0, 1441], [20240628, 2962.4, 2962.18, 2963.48, 2962.17, 2963.21, 12457248, 1245726080.0, 1442], [20240628, 2963.21, 2963.85, 2964.45, 2963.7, 2964.07, 12004044, 1200405504.0, 1443], [20240628, 2964.07, 2964.52, 2964.88, 2964.2, 2964.76, 10923009, 1092301952.0, 1444], [20240628, 2964.76, 2964.3, 2965.15, 2964.27, 2964.31, 11128549, 1112855680.0, 1445], [20240628, 2964.31, 2965.07, 2966.22, 2964.68, 2966.13, 14052391, 1405240064.0, 1446], [20240628, 2966.13, 2966.26, 2966.73, 2965.39, 2966.62, 13166494, 1316650496.0, 1447], [20240628, 2966.62, 2966.5, 2967.0, 2966.44, 2967.0, 12569759, 1256976640.0, 1448], [20240628, 2967.0, 2966.77, 2968.34, 2966.77, 2968.34, 14095323, 1409533696.0, 1449], [20240628, 2968.34, 2968.19, 2969.07, 2967.98, 2969.07, 15870807, 1587081472.0, 1450], [20240628, 2969.07, 2968.94, 2969.2, 2968.5, 2968.88, 16324753, 1632476416.0, 1451], [20240628, 2968.88, 2969.31, 2969.49, 2968.54, 2969.28, 15981507, 1598151552.0, 1452], [20240628, 2969.28, 2969.11, 2969.75, 2968.91, 2969.13, 15327178, 1532718848.0, 1453], [20240628, 2969.13, 2969.27, 2969.46, 2968.5, 2969.01, 16729056, 1672906752.0, 1454], [20240628, 2969.01, 2969.21, 2969.48, 2968.31, 2968.89, 18655710, 1865571968.0, 1455], [20240628, 2968.89, 2968.9, 2969.37, 2968.62, 2969.01, 19239418, 1923942656.0, 1456], [20240628, 2969.01, 2968.89, 2969.58, 2968.76, 2968.96, 21927663, 2192767232.0, 1457], [20240628, 2968.96, 2969.34, 2969.34, 2969.08, 2969.14, 1080141, 108014272.0, 1458], [20240628, 2969.14, 2969.14, 2969.14, 2969.14, 2969.14, 0, 0.0, 1459], [20240628, 2969.14, 2968.97, 2968.97, 2967.4, 2967.4, 40981516, 4098151680.0, 1500], [20240701, 2967.4, 2965.25, 2969.39, 2965.25, 2967.91, 92196161, 9219617792.0, 931], [20240701, 2967.91, 2967.79, 2970.21, 2967.26, 2970.21, 38782968, 3878297600.0, 932], [20240701, 2970.21, 2970.1, 2972.2, 2969.77, 2971.36, 34402104, 3440210944.0, 933], [20240701, 2971.36, 2971.57, 2971.84, 2970.51, 2970.51, 31879745, 3187975168.0, 934], [20240701, 2970.51, 2970.5, 2972.74, 2970.46, 2972.5, 32159513, 3215952384.0, 935], [20240701, 2972.5, 2972.6, 2973.45, 2972.31, 2972.75, 30913893, 3091389952.0, 936], [20240701, 2972.75, 2972.54, 2972.61, 2969.55, 2969.55, 33818864, 3381887232.0, 937], [20240701, 2969.55, 2969.77, 2971.75, 2969.77, 2971.14, 29462222, 2946223104.0, 938], [20240701, 2971.14, 2970.91, 2970.91, 2968.32, 2968.32, 30620650, 3062066176.0, 939], [20240701, 2968.32, 2968.44, 2968.57, 2964.35, 2964.35, 33260452, 3326046464.0, 940], [20240701, 2964.35, 2964.44, 2965.67, 2964.19, 2964.19, 29981935, 2998194688.0, 941], [20240701, 2964.19, 2964.27, 2966.03, 2964.27, 2965.73, 25857711, 2585772032.0, 942], [20240701, 2965.73, 2965.45, 2965.45, 2962.66, 2962.75, 30496758, 3049676800.0, 943], [20240701, 2962.75, 2962.57, 2963.37, 2962.56, 2963.37, 27832097, 2783211008.0, 944], [20240701, 2963.37, 2963.66, 2963.82, 2961.89, 2962.36, 23696227, 2369623808.0, 945], [20240701, 2962.36, 2962.19, 2963.32, 2961.86, 2963.32, 22195698, 2219570944.0, 946], [20240701, 2963.32, 2963.29, 2964.38, 2963.29, 2964.2, 22410105, 2241011712.0, 947], [20240701, 2964.2, 2964.33, 2964.33, 2962.45, 2962.51, 22414074, 2241408256.0, 948], [20240701, 2962.51, 2963.08, 2963.08, 2962.31, 2962.48, 19794519, 1979452928.0, 949], [20240701, 2962.48, 2962.34, 2964.42, 2962.34, 2964.42, 19901586, 1990159360.0, 950], [20240701, 2964.42, 2964.39, 2965.6, 2963.71, 2965.2, 23176860, 2317687040.0, 951], [20240701, 2965.2, 2964.98, 2968.47, 2964.98, 2968.47, 21715301, 2171531264.0, 952], [20240701, 2968.47, 2968.58, 2970.88, 2968.58, 2970.81, 19493454, 1949346432.0, 953], [20240701, 2970.81, 2970.73, 2970.93, 2969.35, 2969.35, 20791662, 2079166976.0, 954], [20240701, 2969.35, 2969.64, 2969.81, 2967.85, 2968.24, 20284934, 2028494592.0, 955], [20240701, 2968.24, 2968.26, 2968.75, 2967.5, 2968.36, 17073055, 1707306752.0, 956], [20240701, 2968.36, 2968.54, 2970.09, 2968.22, 2970.09, 15631163, 1563117312.0, 957], [20240701, 2970.09, 2970.18, 2970.44, 2969.17, 2969.42, 15530330, 1553033856.0, 958], [20240701, 2969.42, 2969.32, 2970.27, 2969.06, 2970.27, 14234012, 1423402240.0, 959], [20240701, 2970.27, 2970.0, 2971.33, 2970.0, 2970.79, 14268638, 1426864768.0, 1000], [20240701, 2970.79, 2971.06, 2971.57, 2970.18, 2970.18, 18831363, 1883137280.0, 1001], [20240701, 2970.18, 2970.03, 2970.09, 2968.02, 2968.02, 20486027, 2048603776.0, 1002], [20240701, 2968.02, 2968.13, 2968.44, 2966.51, 2966.9, 20046169, 2004618112.0, 1003], [20240701, 2966.9, 2966.74, 2966.74, 2964.44, 2964.89, 20069539, 2006954880.0, 1004], [20240701, 2964.89, 2965.24, 2965.54, 2964.75, 2965.33, 16262795, 1626280448.0, 1005], [20240701, 2965.33, 2965.03, 2966.58, 2964.55, 2966.58, 18899272, 1889927936.0, 1006], [20240701, 2966.58, 2966.41, 2966.98, 2964.77, 2964.97, 17070354, 1707036672.0, 1007], [20240701, 2964.97, 2965.11, 2965.45, 2964.65, 2964.78, 14208872, 1420888320.0, 1008], [20240701, 2964.78, 2964.86, 2965.18, 2963.52, 2963.52, 16553202, 1655321472.0, 1009], [20240701, 2963.52, 2964.42, 2965.38, 2963.8, 2965.37, 14652780, 1465279104.0, 1010], [20240701, 2965.37, 2965.65, 2966.36, 2965.63, 2965.7, 16527604, 1652761216.0, 1011], [20240701, 2965.7, 2966.03, 2966.03, 2964.74, 2965.75, 14279663, 1427967232.0, 1012], [20240701, 2965.75, 2965.57, 2966.04, 2964.92, 2966.04, 13119241, 1311924992.0, 1013], [20240701, 2966.04, 2965.85, 2966.23, 2964.06, 2964.12, 16162132, 1616214272.0, 1014], [20240701, 2964.12, 2963.64, 2964.09, 2963.48, 2963.82, 14290788, 1429079680.0, 1015], [20240701, 2963.82, 2964.1, 2964.1, 2962.82, 2962.82, 13558435, 1355844480.0, 1016], [20240701, 2962.82, 2963.31, 2964.3, 2962.78, 2963.87, 13261267, 1326127488.0, 1017], [20240701, 2963.87, 2963.5, 2964.8, 2963.5, 2964.61, 12209581, 1220959104.0, 1018], [20240701, 2964.61, 2964.66, 2964.72, 2964.04, 2964.52, 12231475, 1223148288.0, 1019], [20240701, 2964.52, 2964.55, 2964.93, 2964.5, 2964.85, 12132512, 1213252224.0, 1020], [20240701, 2964.85, 2964.58, 2965.16, 2964.31, 2964.75, 12472813, 1247282048.0, 1021], [20240701, 2964.75, 2964.97, 2965.14, 2964.38, 2964.76, 12393938, 1239394688.0, 1022], [20240701, 2964.76, 2964.94, 2964.94, 2963.28, 2963.28, 11210049, 1121005696.0, 1023], [20240701, 2963.28, 2963.25, 2964.2, 2962.92, 2963.73, 12955498, 1295550848.0, 1024], [20240701, 2963.73, 2963.38, 2963.61, 2962.93, 2963.03, 10775773, 1077578496.0, 1025], [20240701, 2963.03, 2962.74, 2963.11, 2962.24, 2962.74, 11328918, 1132892800.0, 1026], [20240701, 2962.74, 2962.5, 2963.84, 2962.5, 2963.05, 11764390, 1176439808.0, 1027], [20240701, 2963.05, 2963.42, 2964.03, 2963.07, 2963.81, 11003008, 1100301824.0, 1028], [20240701, 2963.81, 2964.35, 2964.4, 2963.82, 2963.82, 11255570, 1125558016.0, 1029], [20240701, 2963.82, 2963.74, 2965.33, 2963.74, 2965.33, 11794197, 1179420544.0, 1030], [20240701, 2965.33, 2965.42, 2966.1, 2964.61, 2965.85, 11856829, 1185683968.0, 1031], [20240701, 2965.85, 2965.91, 2965.91, 2964.68, 2965.34, 11163422, 1116343296.0, 1032], [20240701, 2965.34, 2965.34, 2966.55, 2965.34, 2966.33, 10249307, 1024931968.0, 1033], [20240701, 2966.33, 2966.0, 2966.4, 2965.64, 2966.22, 9780466, 978047488.0, 1034], [20240701, 2966.22, 2966.27, 2966.27, 2965.33, 2965.33, 10705321, 1070533248.0, 1035], [20240701, 2965.33, 2965.13, 2967.08, 2965.13, 2967.08, 11480417, 1148042752.0, 1036], [20240701, 2967.08, 2967.05, 2967.65, 2966.01, 2966.04, 11227982, 1122799232.0, 1037], [20240701, 2966.04, 2966.48, 2967.13, 2966.19, 2967.11, 8284606, 828461440.0, 1038], [20240701, 2967.11, 2966.79, 2966.79, 2965.58, 2966.27, 10080714, 1008072256.0, 1039], [20240701, 2966.27, 2966.38, 2967.77, 2966.34, 2967.54, 10223520, 1022353088.0, 1040], [20240701, 2967.54, 2967.89, 2968.46, 2967.41, 2967.41, 11522977, 1152298880.0, 1041], [20240701, 2967.41, 2967.63, 2968.76, 2967.3, 2968.76, 10459091, 1045910016.0, 1042], [20240701, 2968.76, 2968.73, 2970.25, 2968.73, 2970.25, 10950777, 1095078656.0, 1043], [20240701, 2970.25, 2970.26, 2970.51, 2969.65, 2970.36, 10058839, 1005885120.0, 1044], [20240701, 2970.36, 2970.42, 2970.86, 2970.15, 2970.31, 8555848, 855585920.0, 1045], [20240701, 2970.31, 2969.8, 2970.64, 2969.72, 2970.38, 10278165, 1027817472.0, 1046], [20240701, 2970.38, 2970.41, 2970.79, 2969.55, 2969.67, 9318305, 931831424.0, 1047], [20240701, 2969.67, 2969.62, 2970.65, 2969.62, 2969.8, 8687648, 868765696.0, 1048], [20240701, 2969.8, 2969.72, 2970.43, 2969.44, 2970.22, 8827623, 882763072.0, 1049], [20240701, 2970.22, 2970.01, 2970.82, 2969.88, 2970.82, 8475003, 847501056.0, 1050], [20240701, 2970.82, 2970.34, 2970.57, 2968.53, 2968.53, 11036093, 1103610240.0, 1051], [20240701, 2968.53, 2968.67, 2970.53, 2968.67, 2970.53, 9644581, 964459264.0, 1052], [20240701, 2970.53, 2970.41, 2971.89, 2970.41, 2971.89, 9131663, 913167360.0, 1053], [20240701, 2971.89, 2971.86, 2972.55, 2971.31, 2972.16, 9311529, 931153792.0, 1054], [20240701, 2972.16, 2972.04, 2972.98, 2972.04, 2972.61, 8355768, 835577856.0, 1055], [20240701, 2972.61, 2972.55, 2972.59, 2971.65, 2972.33, 9349420, 934943040.0, 1056], [20240701, 2972.33, 2972.01, 2972.71, 2971.86, 2972.52, 7644727, 764473984.0, 1057], [20240701, 2972.52, 2972.85, 2973.23, 2971.93, 2971.93, 8916423, 891643456.0, 1058], [20240701, 2971.93, 2972.58, 2972.58, 2971.86, 2972.1, 8599744, 859975552.0, 1059], [20240701, 2972.1, 2972.03, 2972.43, 2971.62, 2971.99, 7865729, 786573760.0, 1100], [20240701, 2971.99, 2972.13, 2972.13, 2970.89, 2971.61, 9616315, 961632576.0, 1101], [20240701, 2971.61, 2971.28, 2972.47, 2971.27, 2972.47, 9692014, 969202304.0, 1102], [20240701, 2972.47, 2972.5, 2973.46, 2972.5, 2973.13, 7903475, 790348480.0, 1103], [20240701, 2973.13, 2973.46, 2973.46, 2972.11, 2972.63, 8003024, 800303488.0, 1104], [20240701, 2972.63, 2972.7, 2973.05, 2972.01, 2972.38, 7848798, 784880896.0, 1105], [20240701, 2972.38, 2972.06, 2972.88, 2971.79, 2972.23, 9098037, 909804736.0, 1106], [20240701, 2972.23, 2972.62, 2972.7, 2970.44, 2970.84, 9633754, 963376576.0, 1107], [20240701, 2970.84, 2970.74, 2971.15, 2970.71, 2971.07, 8229609, 822961664.0, 1108], [20240701, 2971.07, 2971.06, 2972.3, 2971.06, 2972.3, 8439509, 843951552.0, 1109], [20240701, 2972.3, 2972.44, 2973.62, 2972.44, 2973.4, 9288900, 928891136.0, 1110], [20240701, 2973.4, 2973.34, 2974.95, 2973.34, 2974.8, 8491730, 849174144.0, 1111], [20240701, 2974.8, 2974.93, 2976.4, 2974.78, 2976.4, 8690185, 869019584.0, 1112], [20240701, 2976.4, 2976.25, 2978.38, 2976.25, 2978.17, 9332649, 933265984.0, 1113], [20240701, 2978.17, 2977.54, 2979.54, 2977.54, 2979.47, 9428659, 942866880.0, 1114], [20240701, 2979.47, 2979.4, 2979.78, 2977.87, 2978.31, 9656878, 965688896.0, 1115], [20240701, 2978.31, 2978.61, 2978.61, 2976.95, 2978.25, 9044172, 904417920.0, 1116], [20240701, 2978.25, 2978.25, 2978.96, 2978.25, 2978.38, 7468226, 746823488.0, 1117], [20240701, 2978.38, 2978.31, 2978.55, 2977.37, 2978.23, 6907641, 690765056.0, 1118], [20240701, 2978.23, 2978.73, 2980.01, 2978.31, 2980.01, 9252783, 925279104.0, 1119], [20240701, 2980.01, 2979.71, 2980.7, 2979.71, 2980.27, 8206718, 820672832.0, 1120], [20240701, 2980.27, 2980.57, 2981.32, 2979.97, 2979.97, 9345721, 934573056.0, 1121], [20240701, 2979.97, 2980.2, 2980.59, 2979.97, 2980.51, 7204327, 720433664.0, 1122], [20240701, 2980.51, 2980.4, 2981.12, 2980.19, 2980.77, 6585709, 658571840.0, 1123], [20240701, 2980.77, 2980.51, 2980.59, 2978.5, 2978.55, 8286040, 828605312.0, 1124], [20240701, 2978.55, 2978.44, 2978.88, 2978.02, 2978.41, 6956570, 695658112.0, 1125], [20240701, 2978.41, 2978.33, 2978.75, 2977.94, 2978.15, 7247178, 724718848.0, 1126], [20240701, 2978.15, 2978.16, 2978.19, 2977.32, 2977.38, 6900446, 690045568.0, 1127], [20240701, 2977.38, 2977.68, 2977.68, 2975.82, 2976.17, 7541668, 754167616.0, 1128], [20240701, 2976.17, 2976.31, 2976.52, 2975.32, 2975.32, 5380370, 538038016.0, 1129], [20240701, 2975.32, 2975.83, 2976.85, 2975.5, 2976.64, 6373049, 637305920.0, 1130], [20240701, 2976.64, 2976.47, 2976.47, 2974.61, 2975.4, 19303093, 1930310400.0, 1301], [20240701, 2975.4, 2975.76, 2975.76, 2973.05, 2973.05, 10508019, 1050802880.0, 1302], [20240701, 2973.05, 2973.01, 2974.07, 2973.01, 2973.55, 8044094, 804410112.0, 1303], [20240701, 2973.55, 2973.93, 2979.53, 2973.93, 2977.99, 16604894, 1660490752.0, 1304], [20240701, 2977.99, 2978.97, 2979.19, 2977.67, 2979.17, 11669358, 1166937088.0, 1305], [20240701, 2979.17, 2979.39, 2980.46, 2979.14, 2979.74, 13309082, 1330909312.0, 1306], [20240701, 2979.74, 2979.52, 2979.62, 2978.86, 2979.49, 8953730, 895373824.0, 1307], [20240701, 2979.49, 2979.36, 2979.97, 2979.18, 2979.68, 7218915, 721892544.0, 1308], [20240701, 2979.68, 2979.51, 2979.73, 2978.09, 2978.19, 8244035, 824404480.0, 1309], [20240701, 2978.19, 2978.2, 2978.43, 2977.5, 2977.5, 7010412, 701042304.0, 1310], [20240701, 2977.5, 2977.62, 2977.67, 2976.61, 2977.62, 7521453, 752146240.0, 1311], [20240701, 2977.62, 2977.49, 2977.99, 2977.24, 2977.85, 6622719, 662272832.0, 1312], [20240701, 2977.85, 2977.89, 2980.09, 2977.89, 2979.86, 7968788, 796879872.0, 1313], [20240701, 2979.86, 2979.48, 2979.51, 2978.8, 2979.34, 6372840, 637285056.0, 1314], [20240701, 2979.34, 2979.12, 2979.47, 2978.89, 2979.2, 6119057, 611906816.0, 1315], [20240701, 2979.2, 2979.11, 2979.62, 2978.61, 2979.46, 7983309, 798332096.0, 1316], [20240701, 2979.46, 2979.06, 2980.16, 2978.27, 2979.76, 10859593, 1085960448.0, 1317], [20240701, 2979.76, 2979.89, 2983.28, 2979.89, 2982.59, 19080308, 1908032000.0, 1318], [20240701, 2982.59, 2982.27, 2983.62, 2982.27, 2982.8, 15433454, 1543346304.0, 1319], [20240701, 2982.8, 2982.97, 2983.63, 2982.39, 2983.07, 12183763, 1218377344.0, 1320], [20240701, 2983.07, 2983.18, 2984.37, 2982.74, 2982.74, 12058775, 1205878784.0, 1321], [20240701, 2982.74, 2983.05, 2983.05, 2982.09, 2982.63, 12468166, 1246817920.0, 1322], [20240701, 2982.63, 2982.6, 2982.6, 2981.44, 2981.74, 10090813, 1009082304.0, 1323], [20240701, 2981.74, 2981.55, 2981.8, 2981.15, 2981.26, 8879691, 887970112.0, 1324], [20240701, 2981.26, 2981.41, 2982.9, 2981.05, 2982.53, 8574544, 857455552.0, 1325], [20240701, 2982.53, 2982.67, 2983.25, 2982.34, 2982.88, 11271478, 1127148672.0, 1326], [20240701, 2982.88, 2982.88, 2983.46, 2982.5, 2983.33, 8979771, 897978112.0, 1327], [20240701, 2983.33, 2983.57, 2984.41, 2983.3, 2983.76, 9079735, 907974592.0, 1328], [20240701, 2983.76, 2983.76, 2984.01, 2983.33, 2983.89, 9681826, 968183552.0, 1329], [20240701, 2983.89, 2983.63, 2985.61, 2983.63, 2985.39, 9076344, 907635264.0, 1330], [20240701, 2985.39, 2985.5, 2988.42, 2985.5, 2988.02, 15917982, 1591799168.0, 1331], [20240701, 2988.02, 2988.3, 2988.3, 2986.44, 2986.73, 13164567, 1316457472.0, 1332], [20240701, 2986.73, 2986.63, 2987.3, 2986.29, 2987.12, 9457618, 945762752.0, 1333], [20240701, 2987.12, 2987.05, 2987.18, 2986.02, 2986.33, 10552046, 1055205504.0, 1334], [20240701, 2986.33, 2986.39, 2987.15, 2986.21, 2986.89, 8687278, 868728960.0, 1335], [20240701, 2986.89, 2987.15, 2987.15, 2985.19, 2985.3, 11473257, 1147326848.0, 1336], [20240701, 2985.3, 2985.46, 2985.46, 2984.5, 2984.97, 9299810, 929981824.0, 1337], [20240701, 2984.97, 2984.99, 2985.54, 2984.71, 2985.1, 7567445, 756745472.0, 1338], [20240701, 2985.1, 2985.0, 2985.02, 2983.39, 2983.39, 8404850, 840486144.0, 1339], [20240701, 2983.39, 2983.58, 2984.74, 2983.56, 2984.74, 7413346, 741335424.0, 1340], [20240701, 2984.74, 2984.44, 2986.31, 2984.44, 2985.74, 8707600, 870760960.0, 1341], [20240701, 2985.74, 2985.74, 2986.01, 2985.13, 2985.54, 7393298, 739330496.0, 1342], [20240701, 2985.54, 2985.7, 2986.2, 2985.64, 2985.93, 6906294, 690630272.0, 1343], [20240701, 2985.93, 2985.73, 2986.48, 2985.73, 2986.07, 7408573, 740857920.0, 1344], [20240701, 2986.07, 2986.04, 2986.62, 2985.77, 2986.62, 9795181, 979519232.0, 1345], [20240701, 2986.62, 2986.63, 2986.63, 2985.62, 2985.85, 8334639, 833464960.0, 1346], [20240701, 2985.85, 2985.7, 2985.87, 2984.05, 2984.37, 9353345, 935335680.0, 1347], [20240701, 2984.37, 2984.34, 2985.01, 2984.06, 2984.61, 7040925, 704093440.0, 1348], [20240701, 2984.61, 2984.66, 2985.7, 2984.51, 2985.7, 7515854, 751586432.0, 1349], [20240701, 2985.7, 2985.54, 2988.36, 2985.38, 2988.36, 10749561, 1074956928.0, 1350], [20240701, 2988.36, 2987.89, 2989.07, 2987.89, 2988.65, 9138349, 913835840.0, 1351], [20240701, 2988.65, 2988.49, 2988.75, 2986.41, 2987.27, 8614998, 861500864.0, 1352], [20240701, 2987.27, 2986.72, 2987.87, 2986.72, 2987.87, 6676582, 667659392.0, 1353], [20240701, 2987.87, 2987.46, 2988.76, 2987.46, 2987.91, 6845562, 684556928.0, 1354], [20240701, 2987.91, 2988.35, 2988.5, 2987.37, 2987.85, 6652782, 665279488.0, 1355], [20240701, 2987.85, 2987.73, 2988.2, 2987.64, 2987.75, 6431031, 643104000.0, 1356], [20240701, 2987.75, 2987.77, 2987.77, 2986.35, 2986.79, 8348658, 834866944.0, 1357], [20240701, 2986.79, 2986.88, 2987.49, 2986.39, 2987.18, 6208342, 620835328.0, 1358], [20240701, 2987.18, 2987.38, 2988.61, 2986.72, 2988.61, 7909650, 790966272.0, 1359], [20240701, 2988.61, 2988.31, 2988.85, 2988.06, 2988.81, 7482768, 748277824.0, 1400], [20240701, 2988.81, 2988.71, 2989.26, 2988.14, 2989.04, 7598952, 759896128.0, 1401], [20240701, 2989.04, 2989.22, 2990.13, 2988.74, 2990.13, 9056862, 905687168.0, 1402], [20240701, 2990.13, 2989.82, 2991.04, 2989.82, 2990.74, 9127171, 912718080.0, 1403], [20240701, 2990.74, 2991.01, 2992.7, 2990.68, 2991.75, 11338787, 1133879680.0, 1404], [20240701, 2991.75, 2991.68, 2991.68, 2990.61, 2990.78, 10180500, 1018050880.0, 1405], [20240701, 2990.78, 2990.98, 2992.14, 2990.98, 2991.74, 7319020, 731902976.0, 1406], [20240701, 2991.74, 2992.15, 2995.14, 2992.15, 2995.13, 14529909, 1452992000.0, 1407], [20240701, 2995.13, 2995.17, 2995.97, 2994.81, 2995.36, 12273044, 1227305344.0, 1408], [20240701, 2995.36, 2995.52, 2996.15, 2994.94, 2995.87, 9639077, 963908672.0, 1409], [20240701, 2995.87, 2995.9, 2995.96, 2995.0, 2995.0, 9793159, 979317056.0, 1410], [20240701, 2995.0, 2995.38, 2995.46, 2994.65, 2995.06, 8630889, 863089792.0, 1411], [20240701, 2995.06, 2995.15, 2995.15, 2993.61, 2993.61, 9739961, 973996992.0, 1412], [20240701, 2993.61, 2993.55, 2993.67, 2993.07, 2993.12, 7961702, 796171200.0, 1413], [20240701, 2993.12, 2993.46, 2994.68, 2993.1, 2994.67, 8353765, 835377536.0, 1414], [20240701, 2994.67, 2994.93, 2996.06, 2994.93, 2995.92, 9874645, 987465664.0, 1415], [20240701, 2995.92, 2995.96, 2996.41, 2994.83, 2995.12, 8843476, 884348416.0, 1416], [20240701, 2995.12, 2995.09, 2995.51, 2994.83, 2995.16, 7173374, 717338368.0, 1417], [20240701, 2995.16, 2994.68, 2995.13, 2993.96, 2993.96, 8154433, 815444096.0, 1418], [20240701, 2993.96, 2993.76, 2994.25, 2993.66, 2994.15, 7635079, 763509184.0, 1419], [20240701, 2994.15, 2994.18, 2994.18, 2990.95, 2990.95, 11738733, 1173874048.0, 1420], [20240701, 2990.95, 2991.46, 2991.5, 2990.81, 2990.85, 7719669, 771967872.0, 1421], [20240701, 2990.85, 2991.03, 2991.42, 2990.52, 2990.6, 7757627, 775763392.0, 1422], [20240701, 2990.6, 2990.67, 2991.72, 2990.67, 2991.43, 6718891, 671889856.0, 1423], [20240701, 2991.43, 2991.47, 2991.9, 2990.66, 2990.66, 7050776, 705078720.0, 1424], [20240701, 2990.66, 2990.19, 2991.56, 2990.19, 2991.56, 7535864, 753587264.0, 1425], [20240701, 2991.56, 2991.27, 2992.48, 2991.27, 2992.08, 6678844, 667885248.0, 1426], [20240701, 2992.08, 2991.95, 2992.12, 2991.19, 2991.45, 6808441, 680845120.0, 1427], [20240701, 2991.45, 2991.52, 2992.01, 2991.2, 2991.2, 7212518, 721252800.0, 1428], [20240701, 2991.2, 2991.76, 2992.05, 2991.11, 2991.83, 6981370, 698137728.0, 1429], [20240701, 2991.83, 2991.92, 2992.86, 2991.92, 2992.86, 7634174, 763418560.0, 1430], [20240701, 2992.86, 2992.58, 2993.37, 2991.18, 2991.77, 9965910, 996591936.0, 1431], [20240701, 2991.77, 2991.74, 2992.46, 2990.83, 2991.03, 8059645, 805965440.0, 1432], [20240701, 2991.03, 2991.1, 2992.36, 2990.95, 2991.78, 9363421, 936343168.0, 1433], [20240701, 2991.78, 2992.23, 2993.31, 2992.15, 2993.1, 8754289, 875430016.0, 1434], [20240701, 2993.1, 2993.09, 2993.74, 2992.94, 2993.33, 9025754, 902576576.0, 1435], [20240701, 2993.33, 2993.3, 2993.7, 2992.76, 2992.92, 8211133, 821114240.0, 1436], [20240701, 2992.92, 2992.89, 2992.89, 2991.42, 2991.42, 9312461, 931247296.0, 1437], [20240701, 2991.42, 2991.69, 2992.19, 2991.42, 2991.77, 8121392, 812139968.0, 1438], [20240701, 2991.77, 2992.31, 2993.51, 2991.95, 2993.04, 9790746, 979075328.0, 1439], [20240701, 2993.04, 2993.06, 2993.51, 2992.65, 2993.13, 8388536, 838854912.0, 1440], [20240701, 2993.13, 2992.95, 2992.95, 2991.94, 2992.41, 9493583, 949359104.0, 1441], [20240701, 2992.41, 2992.08, 2993.14, 2991.91, 2992.44, 9043671, 904368000.0, 1442], [20240701, 2992.44, 2992.8, 2993.17, 2992.41, 2992.98, 8963969, 896397824.0, 1443], [20240701, 2992.98, 2992.66, 2993.0, 2992.34, 2993.0, 9116065, 911607616.0, 1444], [20240701, 2993.0, 2993.4, 2993.94, 2993.1, 2993.76, 9456137, 945614720.0, 1445], [20240701, 2993.76, 2993.85, 2993.85, 2992.38, 2992.39, 11624499, 1162450816.0, 1446], [20240701, 2992.39, 2992.63, 2993.25, 2992.05, 2992.84, 10809099, 1080911104.0, 1447], [20240701, 2992.84, 2993.13, 2993.62, 2992.94, 2993.56, 10569414, 1056942528.0, 1448], [20240701, 2993.56, 2993.19, 2993.83, 2993.11, 2993.71, 10123641, 1012364864.0, 1449], [20240701, 2993.71, 2993.68, 2994.24, 2993.33, 2993.94, 11038352, 1103836416.0, 1450], [20240701, 2993.94, 2993.89, 2994.22, 2993.56, 2993.89, 12226444, 1222645504.0, 1451], [20240701, 2993.89, 2993.87, 2994.49, 2993.34, 2994.4, 13507376, 1350738432.0, 1452], [20240701, 2994.4, 2994.55, 2995.09, 2994.39, 2994.97, 13184174, 1318418304.0, 1453], [20240701, 2994.97, 2994.7, 2995.36, 2994.64, 2995.23, 14295479, 1429548800.0, 1454], [20240701, 2995.23, 2994.96, 2995.6, 2994.92, 2995.22, 15150017, 1515002752.0, 1455], [20240701, 2995.22, 2995.22, 2995.23, 2994.47, 2995.23, 17030165, 1703017728.0, 1456], [20240701, 2995.23, 2995.01, 2995.54, 2994.78, 2994.98, 19014282, 1901429504.0, 1457], [20240701, 2994.98, 2995.39, 2995.53, 2995.39, 2995.49, 1088589, 108859032.0, 1458], [20240701, 2995.49, 2995.49, 2995.49, 2995.49, 2995.49, 0, 0.0, 1459], [20240701, 2995.49, 2995.47, 2995.47, 2994.73, 2994.73, 32622727, 3262272768.0, 1500], [20240702, 2994.73, 2992.86, 2993.38, 2991.77, 2991.98, 87423203, 8742321152.0, 931], [20240702, 2991.98, 2991.75, 2991.85, 2989.97, 2991.1, 39473085, 3947309568.0, 932], [20240702, 2991.1, 2990.6, 2991.39, 2989.93, 2991.19, 36004101, 3600410880.0, 933], [20240702, 2991.19, 2991.3, 2994.29, 2991.3, 2993.95, 34933241, 3493325312.0, 934], [20240702, 2993.95, 2994.36, 2997.21, 2994.36, 2996.68, 30090369, 3009037824.0, 935], [20240702, 2996.68, 2996.83, 2997.38, 2995.4, 2996.08, 31197177, 3119718400.0, 936], [20240702, 2996.08, 2996.33, 2997.1, 2995.93, 2995.93, 28119321, 2811932672.0, 937], [20240702, 2995.93, 2995.5, 2995.66, 2993.55, 2995.58, 32743520, 3274353152.0, 938], [20240702, 2995.58, 2996.19, 2996.76, 2995.69, 2996.76, 32503102, 3250311424.0, 939], [20240702, 2996.76, 2996.42, 2998.9, 2996.42, 2998.72, 25560623, 2556063488.0, 940], [20240702, 2998.72, 2998.82, 2999.78, 2996.99, 2997.4, 30245505, 3024551424.0, 941], [20240702, 2997.4, 2997.14, 2997.97, 2997.05, 2997.27, 22553112, 2255312128.0, 942], [20240702, 2997.27, 2996.85, 2997.61, 2996.18, 2997.61, 32848204, 3284821504.0, 943], [20240702, 2997.61, 2997.75, 2997.75, 2996.34, 2997.6, 23041754, 2304176384.0, 944], [20240702, 2997.6, 2997.67, 2997.69, 2996.45, 2996.55, 23508028, 2350803456.0, 945], [20240702, 2996.55, 2996.77, 2996.77, 2995.82, 2996.32, 19792791, 1979280128.0, 946], [20240702, 2996.32, 2996.13, 2996.56, 2995.56, 2995.81, 24833551, 2483356416.0, 947], [20240702, 2995.81, 2995.61, 2996.68, 2995.25, 2996.57, 24035893, 2403590400.0, 948], [20240702, 2996.57, 2996.83, 2997.13, 2995.5, 2996.17, 22735455, 2273546496.0, 949], [20240702, 2996.17, 2996.07, 2996.8, 2996.04, 2996.19, 19778968, 1977897728.0, 950], [20240702, 2996.19, 2996.43, 2996.43, 2994.43, 2994.43, 22789779, 2278978816.0, 951], [20240702, 2994.43, 2994.86, 2995.89, 2994.59, 2995.41, 19176637, 1917664512.0, 952], [20240702, 2995.41, 2995.46, 2998.04, 2995.46, 2998.04, 21229405, 2122941440.0, 953], [20240702, 2998.04, 2997.71, 2998.84, 2997.24, 2998.54, 20042497, 2004250624.0, 954], [20240702, 2998.54, 2998.64, 2999.58, 2998.61, 2999.34, 15595412, 1559542272.0, 955], [20240702, 2999.34, 2999.35, 2999.39, 2996.47, 2996.69, 20550107, 2055011968.0, 956], [20240702, 2996.69, 2996.68, 2996.71, 2995.63, 2995.96, 18256802, 1825681152.0, 957], [20240702, 2995.96, 2996.34, 2996.34, 2994.89, 2995.82, 18714488, 1871449728.0, 958], [20240702, 2995.82, 2995.61, 2996.74, 2995.5, 2996.3, 17974477, 1797448704.0, 959], [20240702, 2996.3, 2996.45, 2997.49, 2996.23, 2997.49, 21787104, 2178711296.0, 1000], [20240702, 2997.49, 2997.34, 2997.34, 2994.78, 2994.78, 24389659, 2438966528.0, 1001], [20240702, 2994.78, 2994.56, 2994.56, 2991.36, 2991.43, 24029856, 2402986496.0, 1002], [20240702, 2991.43, 2991.39, 2992.06, 2990.37, 2991.05, 22794552, 2279456256.0, 1003], [20240702, 2991.05, 2990.9, 2993.89, 2990.9, 2993.31, 20034277, 2003428736.0, 1004], [20240702, 2993.31, 2993.51, 2994.85, 2993.38, 2994.69, 17154674, 1715468416.0, 1005], [20240702, 2994.69, 2994.54, 2996.26, 2994.34, 2994.79, 17195452, 1719546240.0, 1006], [20240702, 2994.79, 2994.36, 2995.48, 2993.47, 2995.48, 16878283, 1687829376.0, 1007], [20240702, 2995.48, 2995.23, 2998.97, 2995.23, 2998.97, 16725331, 1672533888.0, 1008], [20240702, 2998.97, 2998.84, 2998.96, 2997.21, 2997.46, 16660602, 1666061312.0, 1009], [20240702, 2997.46, 2997.48, 2999.12, 2997.48, 2997.88, 12739967, 1273997440.0, 1010], [20240702, 2997.88, 2998.13, 2999.88, 2998.11, 2999.36, 12220971, 1222097920.0, 1011], [20240702, 2999.36, 2999.78, 3001.05, 2998.83, 2999.74, 13806362, 1380636928.0, 1012], [20240702, 2999.74, 2999.97, 3002.08, 2999.93, 3000.73, 12767736, 1276774656.0, 1013], [20240702, 3000.73, 3000.83, 3001.76, 3000.34, 3001.76, 9783752, 978376256.0, 1014], [20240702, 3001.76, 3002.06, 3002.33, 3000.89, 3001.6, 12944279, 1294428544.0, 1015], [20240702, 3001.6, 3001.55, 3002.18, 3000.32, 3001.9, 13659513, 1365952128.0, 1016], [20240702, 3001.9, 3001.9, 3001.95, 2999.68, 2999.68, 11820975, 1182098688.0, 1017], [20240702, 2999.68, 2999.78, 3000.56, 2999.78, 3000.48, 10421608, 1042161856.0, 1018], [20240702, 3000.48, 3000.6, 3002.61, 3000.55, 3001.47, 12775139, 1277514752.0, 1019], [20240702, 3001.47, 3001.4, 3002.66, 3001.3, 3002.65, 9562851, 956286144.0, 1020], [20240702, 3002.65, 3002.59, 3003.14, 3002.15, 3003.12, 10642655, 1064266816.0, 1021], [20240702, 3003.12, 3003.19, 3003.19, 3001.71, 3002.41, 13061668, 1306167680.0, 1022], [20240702, 3002.41, 3001.98, 3002.45, 3000.63, 3001.75, 11714217, 1171422592.0, 1023], [20240702, 3001.75, 3002.11, 3003.25, 3002.08, 3003.0, 12451236, 1245124608.0, 1024], [20240702, 3003.0, 3003.18, 3003.18, 3000.59, 3000.91, 12438068, 1243808128.0, 1025], [20240702, 3000.91, 3000.69, 3001.45, 3000.69, 3001.02, 10233468, 1023347648.0, 1026], [20240702, 3001.02, 3001.28, 3001.99, 3001.28, 3001.45, 10222759, 1022277056.0, 1027], [20240702, 3001.45, 3001.09, 3003.37, 3000.86, 3003.37, 11187916, 1118792704.0, 1028], [20240702, 3003.37, 3003.57, 3003.96, 3002.57, 3002.57, 10266844, 1026685440.0, 1029], [20240702, 3002.57, 3003.21, 3003.6, 3002.5, 3003.41, 10527066, 1052707520.0, 1030], [20240702, 3003.41, 3002.99, 3003.2, 3002.42, 3003.07, 9555011, 955502080.0, 1031], [20240702, 3003.07, 3003.34, 3003.34, 3000.43, 3000.43, 15656863, 1565687040.0, 1032], [20240702, 3000.43, 3000.83, 3001.54, 3000.64, 3001.07, 9829713, 982972480.0, 1033], [20240702, 3001.07, 3001.47, 3001.99, 3001.21, 3001.43, 8872418, 887242880.0, 1034], [20240702, 3001.43, 3002.19, 3002.19, 3000.54, 3000.7, 9661495, 966150400.0, 1035], [20240702, 3000.7, 3000.29, 3000.65, 2998.11, 2998.26, 13897377, 1389738752.0, 1036], [20240702, 2998.26, 2998.16, 2999.01, 2998.16, 2998.95, 10063240, 1006324864.0, 1037], [20240702, 2998.95, 2999.25, 2999.36, 2998.63, 2999.23, 7672928, 767293824.0, 1038], [20240702, 2999.23, 2999.11, 2999.45, 2997.96, 2997.96, 8867450, 886746112.0, 1039], [20240702, 2997.96, 2997.69, 2999.23, 2997.59, 2999.12, 8634564, 863457408.0, 1040], [20240702, 2999.12, 2998.94, 3000.12, 2998.94, 2999.84, 9943391, 994340288.0, 1041], [20240702, 2999.84, 2999.84, 3000.02, 2998.66, 2999.57, 8748221, 874823040.0, 1042], [20240702, 2999.57, 2999.83, 3000.23, 2999.14, 3000.05, 7682740, 768274816.0, 1043], [20240702, 3000.05, 3000.11, 3000.87, 2999.82, 3000.39, 10204961, 1020497216.0, 1044], [20240702, 3000.39, 2999.97, 3000.31, 2998.82, 2999.28, 10373833, 1037384192.0, 1045], [20240702, 2999.28, 2998.77, 2999.69, 2998.77, 2998.94, 10028178, 1002818688.0, 1046], [20240702, 2998.94, 2999.0, 2999.53, 2998.27, 2999.21, 9479788, 947979520.0, 1047], [20240702, 2999.21, 2999.34, 3000.94, 2999.34, 3000.56, 10165150, 1016516096.0, 1048], [20240702, 3000.56, 3000.72, 3000.72, 2998.98, 2999.75, 9267949, 926796096.0, 1049], [20240702, 2999.75, 2999.43, 3000.85, 2999.1, 3000.45, 8353338, 835335040.0, 1050], [20240702, 3000.45, 3000.4, 3000.64, 2999.64, 3000.49, 8917650, 891765888.0, 1051], [20240702, 3000.49, 3000.3, 3000.47, 2999.86, 3000.3, 7442614, 744262528.0, 1052], [20240702, 3000.3, 2999.78, 2999.78, 2997.99, 2998.26, 11626001, 1162600960.0, 1053], [20240702, 2998.26, 2998.23, 2999.34, 2998.23, 2999.17, 8402305, 840231424.0, 1054], [20240702, 2999.17, 2999.18, 2999.35, 2998.45, 2998.85, 8686405, 868641344.0, 1055], [20240702, 2998.85, 2998.81, 3000.6, 2998.75, 3000.53, 10892089, 1089209984.0, 1056], [20240702, 3000.53, 3000.89, 3000.9, 2999.39, 2999.95, 8571791, 857180224.0, 1057], [20240702, 2999.95, 2999.52, 2999.99, 2999.36, 2999.45, 7203081, 720309312.0, 1058], [20240702, 2999.45, 2999.52, 2999.61, 2998.55, 2999.19, 9392730, 939273920.0, 1059], [20240702, 2999.19, 2999.6, 2999.99, 2999.15, 2999.58, 7717647, 771765760.0, 1100], [20240702, 2999.58, 2999.45, 2999.59, 2998.49, 2999.34, 9740772, 974077952.0, 1101], [20240702, 2999.34, 2999.16, 3000.9, 2998.75, 3000.9, 11465274, 1146528384.0, 1102], [20240702, 3000.9, 3000.61, 3000.71, 2999.99, 3000.38, 8424060, 842407104.0, 1103], [20240702, 3000.38, 3000.75, 3001.43, 3000.3, 3001.14, 8814098, 881410816.0, 1104], [20240702, 3001.14, 3000.68, 3001.93, 3000.58, 3001.93, 7497545, 749755584.0, 1105], [20240702, 3001.93, 3001.59, 3001.71, 3000.2, 3000.43, 7878021, 787803072.0, 1106], [20240702, 3000.43, 3000.26, 3001.25, 3000.26, 3001.25, 7723434, 772344512.0, 1107], [20240702, 3001.25, 3000.39, 3000.97, 2998.88, 2998.88, 8041742, 804175232.0, 1108], [20240702, 2998.88, 2998.61, 2998.61, 2997.48, 2997.56, 10487657, 1048766784.0, 1109], [20240702, 2997.56, 2997.59, 2997.74, 2996.98, 2997.52, 9599350, 959936128.0, 1110], [20240702, 2997.52, 2997.36, 2997.73, 2997.0, 2997.73, 8016951, 801696320.0, 1111], [20240702, 2997.73, 2997.42, 2998.03, 2997.05, 2998.03, 7510908, 751091776.0, 1112], [20240702, 2998.03, 2997.76, 2998.28, 2997.68, 2998.28, 6658665, 665867264.0, 1113], [20240702, 2998.28, 2998.09, 2998.54, 2996.41, 2996.41, 9322737, 932274560.0, 1114], [20240702, 2996.41, 2996.61, 2996.79, 2996.18, 2996.68, 6943146, 694315648.0, 1115], [20240702, 2996.68, 2996.4, 2996.94, 2995.83, 2996.78, 7049788, 704979904.0, 1116], [20240702, 2996.78, 2996.31, 2996.35, 2995.65, 2996.05, 7676885, 767689472.0, 1117], [20240702, 2996.05, 2996.2, 2997.37, 2996.13, 2997.05, 7372883, 737289216.0, 1118], [20240702, 2997.05, 2996.96, 2997.52, 2996.96, 2997.52, 6090616, 609062720.0, 1119], [20240702, 2997.52, 2997.35, 2997.53, 2996.53, 2996.77, 7528213, 752822336.0, 1120], [20240702, 2996.77, 2996.39, 2996.65, 2994.22, 2994.57, 17001299, 1700131072.0, 1121], [20240702, 2994.57, 2994.83, 2994.98, 2994.43, 2994.67, 9020613, 902062528.0, 1122], [20240702, 2994.67, 2994.5, 2994.52, 2993.38, 2993.72, 10086995, 1008700544.0, 1123], [20240702, 2993.72, 2993.59, 2994.81, 2993.33, 2994.39, 7634780, 763479104.0, 1124], [20240702, 2994.39, 2994.56, 2995.15, 2994.24, 2994.54, 6255242, 625525120.0, 1125], [20240702, 2994.54, 2994.89, 2995.55, 2994.78, 2995.36, 6835986, 683599552.0, 1126], [20240702, 2995.36, 2995.58, 2995.58, 2994.56, 2994.85, 6327398, 632740800.0, 1127], [20240702, 2994.85, 2995.07, 2996.25, 2995.07, 2996.25, 5470525, 547053504.0, 1128], [20240702, 2996.25, 2996.25, 2996.27, 2995.75, 2995.8, 6043290, 604329984.0, 1129], [20240702, 2995.8, 2996.01, 2996.01, 2995.39, 2995.78, 5934066, 593407552.0, 1130], [20240702, 2995.78, 2996.07, 2996.26, 2994.51, 2996.12, 19715391, 1971539968.0, 1301], [20240702, 2996.12, 2995.79, 2995.9, 2994.64, 2995.79, 10902589, 1090259968.0, 1302], [20240702, 2995.79, 2995.91, 2995.91, 2993.8, 2995.72, 11849261, 1184927232.0, 1303], [20240702, 2995.72, 2996.02, 2996.77, 2995.36, 2995.52, 10286268, 1028627968.0, 1304], [20240702, 2995.52, 2995.43, 2997.93, 2995.43, 2997.93, 13593945, 1359395456.0, 1305], [20240702, 2997.93, 2998.39, 2998.96, 2996.94, 2997.44, 11163501, 1116351104.0, 1306], [20240702, 2997.44, 2997.49, 2998.47, 2997.17, 2998.16, 6767823, 676783232.0, 1307], [20240702, 2998.16, 2998.19, 2998.19, 2997.42, 2997.78, 6485153, 648516352.0, 1308], [20240702, 2997.78, 2997.62, 2998.03, 2997.2, 2997.2, 7867890, 786790080.0, 1309], [20240702, 2997.2, 2997.21, 2998.82, 2997.06, 2998.82, 8322737, 832274624.0, 1310], [20240702, 2998.82, 2998.53, 2998.71, 2998.03, 2998.39, 7835037, 783504704.0, 1311], [20240702, 2998.39, 2998.1, 2999.4, 2998.1, 2999.4, 7499604, 749961536.0, 1312], [20240702, 2999.4, 2999.19, 3001.01, 2999.05, 3000.84, 10220252, 1022025984.0, 1313], [20240702, 3000.84, 3001.06, 3001.39, 3000.6, 3001.11, 7777529, 777753856.0, 1314], [20240702, 3001.11, 3000.98, 3001.71, 2999.99, 3000.35, 8524617, 852462784.0, 1315], [20240702, 3000.35, 3000.03, 3001.77, 2999.81, 3001.56, 9873642, 987365312.0, 1316], [20240702, 3001.56, 3001.27, 3001.85, 3000.12, 3000.65, 7988652, 798866176.0, 1317], [20240702, 3000.65, 3000.42, 3000.6, 2999.81, 3000.39, 7187403, 718741120.0, 1318], [20240702, 3000.39, 3000.3, 3000.3, 2999.41, 2999.48, 7759881, 775989184.0, 1319], [20240702, 2999.48, 2999.51, 2999.51, 2998.25, 2998.96, 10608169, 1060818176.0, 1320], [20240702, 2998.96, 2998.79, 2998.82, 2997.92, 2998.19, 9730932, 973094144.0, 1321], [20240702, 2998.19, 2998.0, 2998.14, 2997.08, 2997.08, 8758049, 875805824.0, 1322], [20240702, 2997.08, 2997.27, 2998.42, 2996.69, 2997.8, 9633943, 963395264.0, 1323], [20240702, 2997.8, 2997.58, 2997.79, 2996.96, 2997.38, 6841677, 684168640.0, 1324], [20240702, 2997.38, 2997.65, 2998.86, 2997.33, 2998.73, 7422275, 742228416.0, 1325], [20240702, 2998.73, 2998.97, 3000.17, 2998.84, 2999.8, 8219013, 821902336.0, 1326], [20240702, 2999.8, 2999.79, 3000.53, 2999.6, 3000.12, 7128381, 712839360.0, 1327], [20240702, 3000.12, 3000.27, 3000.54, 2999.26, 2999.32, 6735188, 673519872.0, 1328], [20240702, 2999.32, 2999.66, 2999.85, 2998.59, 2998.66, 6772179, 677218752.0, 1329], [20240702, 2998.66, 2998.61, 2999.94, 2998.61, 2999.43, 6845957, 684596672.0, 1330], [20240702, 2999.43, 2999.51, 2999.51, 2998.1, 2998.8, 9027952, 902795968.0, 1331], [20240702, 2998.8, 2998.63, 2999.39, 2998.63, 2999.34, 6532707, 653271616.0, 1332], [20240702, 2999.34, 2999.29, 2999.36, 2998.54, 2998.77, 7334039, 733404928.0, 1333], [20240702, 2998.77, 2999.0, 2999.37, 2998.45, 2999.34, 6918083, 691809088.0, 1334], [20240702, 2999.34, 2998.99, 3000.7, 2998.96, 3000.46, 8612829, 861283968.0, 1335], [20240702, 3000.46, 3000.51, 3000.86, 3000.36, 3000.62, 7279335, 727934464.0, 1336], [20240702, 3000.62, 3000.22, 3000.57, 2998.89, 2998.89, 9241277, 924128960.0, 1337], [20240702, 2998.89, 2998.72, 2999.01, 2998.3, 2998.3, 7509438, 750944576.0, 1338], [20240702, 2998.3, 2998.32, 2998.78, 2997.86, 2998.38, 6567615, 656762368.0, 1339], [20240702, 2998.38, 2997.92, 2998.47, 2997.69, 2997.81, 6929350, 692935808.0, 1340], [20240702, 2997.81, 2998.09, 2998.76, 2997.93, 2998.29, 6810754, 681076352.0, 1341], [20240702, 2998.29, 2998.68, 2999.92, 2998.68, 2999.67, 7348813, 734882240.0, 1342], [20240702, 2999.67, 3000.02, 3000.28, 2999.32, 3000.07, 5726546, 572655808.0, 1343], [20240702, 3000.07, 2999.92, 3001.33, 2999.77, 3001.33, 7261734, 726174336.0, 1344], [20240702, 3001.33, 3001.29, 3001.35, 3000.19, 3000.54, 7759837, 775984512.0, 1345], [20240702, 3000.54, 3000.73, 3001.11, 3000.31, 3000.83, 6032430, 603244032.0, 1346], [20240702, 3000.83, 3000.83, 3001.06, 3000.21, 3000.96, 6565387, 656539712.0, 1347], [20240702, 3000.96, 3000.81, 3001.69, 3000.81, 3001.53, 6258257, 625826752.0, 1348], [20240702, 3001.53, 3001.53, 3001.68, 3000.01, 3000.62, 7151967, 715197632.0, 1349], [20240702, 3000.62, 3000.5, 3000.95, 3000.22, 3000.84, 5936057, 593606848.0, 1350], [20240702, 3000.84, 3000.43, 3000.61, 2999.84, 2999.96, 7767785, 776779520.0, 1351], [20240702, 2999.96, 2999.75, 3000.47, 2999.5, 2999.96, 6941746, 694175552.0, 1352], [20240702, 2999.96, 2999.95, 3000.27, 2999.57, 3000.27, 5657116, 565712512.0, 1353], [20240702, 3000.27, 3000.5, 3000.87, 3000.03, 3000.57, 5501289, 550129984.0, 1354], [20240702, 3000.57, 3000.77, 3000.92, 3000.42, 3000.85, 5748908, 574891840.0, 1355], [20240702, 3000.85, 3001.04, 3001.11, 3000.36, 3000.41, 6357541, 635755200.0, 1356], [20240702, 3000.41, 3000.56, 3001.2, 3000.2, 3001.18, 6367612, 636762368.0, 1357], [20240702, 3001.18, 3000.79, 3000.91, 3000.0, 3000.38, 6239669, 623967936.0, 1358], [20240702, 3000.38, 3000.63, 3001.05, 3000.36, 3001.01, 5537630, 553764160.0, 1359], [20240702, 3001.01, 3000.66, 3001.38, 3000.66, 3000.86, 6808082, 680809024.0, 1400], [20240702, 3000.86, 3001.07, 3004.53, 3000.72, 3004.48, 14141874, 1414188032.0, 1401], [20240702, 3004.48, 3004.47, 3004.99, 3003.92, 3004.1, 10273295, 1027330688.0, 1402], [20240702, 3004.1, 3003.98, 3004.5, 3003.71, 3004.5, 6359051, 635905920.0, 1403], [20240702, 3004.5, 3004.53, 3004.53, 3001.94, 3002.56, 9764030, 976403968.0, 1404], [20240702, 3002.56, 3002.47, 3002.66, 2999.56, 2999.77, 9987224, 998723264.0, 1405], [20240702, 2999.77, 2999.89, 3000.41, 2999.57, 3000.01, 5868087, 586809600.0, 1406], [20240702, 3000.01, 2999.73, 2999.73, 2998.82, 2999.36, 6726537, 672654848.0, 1407], [20240702, 2999.36, 2999.28, 2999.54, 2996.95, 2997.06, 10876958, 1087696768.0, 1408], [20240702, 2997.06, 2996.56, 2997.57, 2996.56, 2997.43, 7611877, 761188416.0, 1409], [20240702, 2997.43, 2997.61, 2998.05, 2997.29, 2997.49, 5922860, 592286976.0, 1410], [20240702, 2997.49, 2997.46, 2998.39, 2997.33, 2998.32, 5795183, 579518976.0, 1411], [20240702, 2998.32, 2998.41, 2998.65, 2997.86, 2998.65, 5857812, 585782400.0, 1412], [20240702, 2998.65, 2998.63, 2999.0, 2997.86, 2998.21, 5559741, 555974912.0, 1413], [20240702, 2998.21, 2998.48, 2999.13, 2998.37, 2999.1, 5379248, 537925632.0, 1414], [20240702, 2999.1, 2998.96, 2999.33, 2998.67, 2998.98, 5695410, 569541952.0, 1415], [20240702, 2998.98, 2999.12, 2999.72, 2998.81, 2998.81, 7754586, 775459456.0, 1416], [20240702, 2998.81, 2999.15, 2999.15, 2998.28, 2998.36, 8327063, 832707072.0, 1417], [20240702, 2998.36, 2998.68, 2998.77, 2998.15, 2998.65, 6684746, 668475584.0, 1418], [20240702, 2998.65, 2998.29, 2998.82, 2997.91, 2997.94, 6859024, 685903616.0, 1419], [20240702, 2997.94, 2997.85, 2998.31, 2997.51, 2997.51, 7390013, 739002560.0, 1420], [20240702, 2997.51, 2997.81, 2997.81, 2996.66, 2997.02, 9128136, 912814400.0, 1421], [20240702, 2997.02, 2997.17, 2997.27, 2996.54, 2996.58, 8203104, 820311296.0, 1422], [20240702, 2996.58, 2996.49, 2996.79, 2995.98, 2996.14, 8059474, 805948288.0, 1423], [20240702, 2996.14, 2996.11, 2996.34, 2995.31, 2995.31, 8535580, 853559424.0, 1424], [20240702, 2995.31, 2995.36, 2995.51, 2994.27, 2994.45, 10269805, 1026981248.0, 1425], [20240702, 2994.45, 2994.28, 2994.53, 2994.0, 2994.21, 10171409, 1017141824.0, 1426], [20240702, 2994.21, 2994.13, 2994.35, 2993.37, 2993.82, 8430919, 843093120.0, 1427], [20240702, 2993.82, 2993.63, 2994.27, 2993.43, 2993.78, 9055283, 905529216.0, 1428], [20240702, 2993.78, 2994.08, 2994.37, 2993.48, 2993.65, 7829382, 782939008.0, 1429], [20240702, 2993.65, 2993.77, 2994.47, 2993.76, 2994.39, 8425641, 842565184.0, 1430], [20240702, 2994.39, 2994.09, 2995.63, 2994.09, 2995.55, 10582112, 1058212096.0, 1431], [20240702, 2995.55, 2995.36, 2995.36, 2993.99, 2994.29, 8850140, 885015104.0, 1432], [20240702, 2994.29, 2994.11, 2994.17, 2991.32, 2991.32, 14753822, 1475383296.0, 1433], [20240702, 2991.32, 2991.49, 2991.49, 2989.86, 2990.1, 15301288, 1530129536.0, 1434], [20240702, 2990.1, 2990.22, 2990.6, 2989.52, 2989.52, 11186338, 1118634752.0, 1435], [20240702, 2989.52, 2989.47, 2991.11, 2989.47, 2990.99, 10913633, 1091364224.0, 1436], [20240702, 2990.99, 2991.26, 2991.26, 2990.44, 2990.56, 8043018, 804302912.0, 1437], [20240702, 2990.56, 2990.88, 2991.27, 2990.17, 2991.27, 8132747, 813275648.0, 1438], [20240702, 2991.27, 2990.93, 2993.39, 2990.9, 2992.92, 12616860, 1261687040.0, 1439], [20240702, 2992.92, 2993.64, 2993.65, 2993.04, 2993.42, 7853083, 785309120.0, 1440], [20240702, 2993.42, 2992.89, 2993.75, 2992.44, 2993.32, 9286109, 928611648.0, 1441], [20240702, 2993.32, 2992.97, 2993.92, 2992.97, 2993.28, 8609183, 860919424.0, 1442], [20240702, 2993.28, 2993.03, 2993.41, 2992.67, 2993.08, 8382300, 838231104.0, 1443], [20240702, 2993.08, 2993.0, 2993.5, 2992.87, 2993.35, 9416732, 941674112.0, 1444], [20240702, 2993.35, 2993.73, 2993.73, 2992.41, 2992.5, 9659410, 965942080.0, 1445], [20240702, 2992.5, 2992.71, 2993.23, 2992.29, 2992.29, 10748131, 1074813952.0, 1446], [20240702, 2992.29, 2992.3, 2993.14, 2992.25, 2992.61, 11371331, 1137133952.0, 1447], [20240702, 2992.61, 2993.14, 2994.37, 2992.93, 2994.2, 11609635, 1160964480.0, 1448], [20240702, 2994.2, 2994.09, 2995.06, 2993.91, 2995.06, 10082576, 1008258624.0, 1449], [20240702, 2995.06, 2995.02, 2995.18, 2994.41, 2995.04, 10378296, 1037830656.0, 1450], [20240702, 2995.04, 2994.62, 2995.9, 2994.38, 2995.22, 13120216, 1312022528.0, 1451], [20240702, 2995.22, 2995.27, 2995.47, 2994.5, 2995.32, 12190524, 1219053568.0, 1452], [20240702, 2995.32, 2995.59, 2995.62, 2994.8, 2995.27, 12070057, 1207006720.0, 1453], [20240702, 2995.27, 2995.52, 2995.8, 2994.99, 2995.49, 12454190, 1245419904.0, 1454], [20240702, 2995.49, 2995.37, 2995.99, 2995.37, 2995.74, 14085972, 1408598400.0, 1455], [20240702, 2995.74, 2996.0, 2996.37, 2995.73, 2996.34, 16524798, 1652480640.0, 1456], [20240702, 2996.34, 2996.48, 2997.58, 2996.06, 2997.05, 18488317, 1848833024.0, 1457], [20240702, 2997.05, 2997.09, 2997.22, 2997.09, 2997.22, 1185928, 118592864.0, 1458], [20240702, 2997.22, 2997.22, 2997.22, 2997.22, 2997.22, 0, 0.0, 1459], [20240702, 2997.22, 2997.18, 2997.18, 2997.01, 2997.01, 31789217, 3178921728.0, 1500], [20240703, 2997.01, 2995.66, 2998.54, 2995.36, 2996.78, 84148655, 8414865920.0, 931], [20240703, 2996.78, 2996.82, 2997.84, 2995.52, 2996.45, 36908526, 3690853632.0, 932], [20240703, 2996.45, 2996.8, 2996.89, 2994.54, 2994.63, 35893852, 3589385984.0, 933], [20240703, 2994.63, 2993.99, 2993.99, 2991.68, 2991.68, 31324274, 3132428288.0, 934], [20240703, 2991.68, 2992.12, 2993.79, 2992.12, 2993.73, 31748488, 3174849792.0, 935], [20240703, 2993.73, 2994.18, 2996.02, 2993.9, 2993.9, 29400689, 2940069888.0, 936], [20240703, 2993.9, 2993.96, 2993.96, 2991.06, 2991.81, 27398485, 2739849216.0, 937], [20240703, 2991.81, 2991.57, 2993.29, 2991.57, 2991.95, 25443785, 2544379392.0, 938], [20240703, 2991.95, 2992.09, 2993.12, 2991.6, 2991.95, 22546937, 2254694656.0, 939], [20240703, 2991.95, 2991.43, 2991.8, 2989.84, 2990.14, 27392788, 2739279872.0, 940], [20240703, 2990.14, 2990.09, 2990.09, 2988.85, 2989.02, 23689490, 2368950016.0, 941], [20240703, 2989.02, 2989.33, 2989.41, 2988.23, 2988.63, 22658073, 2265808128.0, 942], [20240703, 2988.63, 2988.59, 2989.14, 2987.71, 2988.6, 22777242, 2277725696.0, 943], [20240703, 2988.6, 2988.81, 2990.4, 2988.29, 2988.32, 27499374, 2749938176.0, 944], [20240703, 2988.32, 2988.76, 2988.87, 2988.09, 2988.54, 22872338, 2287235072.0, 945], [20240703, 2988.54, 2988.17, 2989.08, 2987.67, 2987.8, 24683138, 2468314880.0, 946], [20240703, 2987.8, 2987.56, 2987.65, 2985.84, 2986.21, 25435641, 2543565056.0, 947], [20240703, 2986.21, 2986.38, 2989.08, 2986.38, 2989.02, 21965911, 2196592128.0, 948], [20240703, 2989.02, 2989.42, 2989.92, 2987.97, 2988.91, 20407249, 2040726144.0, 949], [20240703, 2988.91, 2988.86, 2988.94, 2987.78, 2988.16, 16688779, 1668878720.0, 950], [20240703, 2988.16, 2988.23, 2988.23, 2986.2, 2987.06, 23464865, 2346487296.0, 951], [20240703, 2987.06, 2986.87, 2987.05, 2985.5, 2986.17, 24270850, 2427086080.0, 952], [20240703, 2986.17, 2986.03, 2986.69, 2985.58, 2985.8, 18778980, 1877898752.0, 953], [20240703, 2985.8, 2986.26, 2986.4, 2985.02, 2986.4, 17582233, 1758224256.0, 954], [20240703, 2986.4, 2985.86, 2987.9, 2985.73, 2987.5, 15778885, 1577889664.0, 955], [20240703, 2987.5, 2987.7, 2987.7, 2986.39, 2987.33, 14578180, 1457819136.0, 956], [20240703, 2987.33, 2987.16, 2987.99, 2986.17, 2986.8, 18538693, 1853870464.0, 957], [20240703, 2986.8, 2986.37, 2987.75, 2986.25, 2987.75, 15804603, 1580461312.0, 958], [20240703, 2987.75, 2987.16, 2987.9, 2987.13, 2987.13, 13167160, 1316716928.0, 959], [20240703, 2987.13, 2987.33, 2988.07, 2986.28, 2986.53, 12400783, 1240079360.0, 1000], [20240703, 2986.53, 2986.72, 2986.72, 2984.84, 2984.84, 16065648, 1606565760.0, 1001], [20240703, 2984.84, 2984.82, 2985.67, 2983.33, 2983.84, 17409583, 1740959360.0, 1002], [20240703, 2983.84, 2983.49, 2984.38, 2983.22, 2983.59, 13476046, 1347605504.0, 1003], [20240703, 2983.59, 2983.64, 2985.41, 2983.4, 2984.73, 13462090, 1346210176.0, 1004], [20240703, 2984.73, 2984.86, 2984.94, 2984.17, 2984.94, 9996711, 999672192.0, 1005], [20240703, 2984.94, 2984.6, 2986.26, 2984.6, 2986.24, 13055890, 1305590400.0, 1006], [20240703, 2986.24, 2986.58, 2988.12, 2986.54, 2987.74, 11508320, 1150833024.0, 1007], [20240703, 2987.74, 2987.68, 2987.68, 2987.04, 2987.44, 10494435, 1049444416.0, 1008], [20240703, 2987.44, 2987.61, 2987.74, 2987.31, 2987.71, 11341983, 1134199168.0, 1009], [20240703, 2987.71, 2987.95, 2989.48, 2987.95, 2989.48, 11660509, 1166051840.0, 1010], [20240703, 2989.48, 2989.21, 2990.34, 2988.31, 2990.34, 12017814, 1201782400.0, 1011], [20240703, 2990.34, 2990.26, 2991.05, 2989.63, 2990.34, 15099111, 1509911808.0, 1012], [20240703, 2990.34, 2990.08, 2990.39, 2989.43, 2990.22, 11285763, 1128577408.0, 1013], [20240703, 2990.22, 2989.9, 2990.35, 2989.49, 2989.58, 13899689, 1389969920.0, 1014], [20240703, 2989.58, 2989.49, 2989.5, 2987.72, 2987.72, 15511505, 1551151616.0, 1015], [20240703, 2987.72, 2987.75, 2988.06, 2987.2, 2987.55, 12398311, 1239832064.0, 1016], [20240703, 2987.55, 2987.34, 2988.43, 2986.31, 2988.38, 14775091, 1477510272.0, 1017], [20240703, 2988.38, 2988.84, 2989.38, 2987.85, 2987.9, 11517651, 1151765888.0, 1018], [20240703, 2987.9, 2988.05, 2988.54, 2987.64, 2988.34, 10191857, 1019186624.0, 1019], [20240703, 2988.34, 2988.31, 2988.82, 2987.12, 2987.48, 10483904, 1048391360.0, 1020], [20240703, 2987.48, 2987.11, 2988.2, 2987.04, 2987.75, 12425814, 1242582400.0, 1021], [20240703, 2987.75, 2987.74, 2987.78, 2985.73, 2986.04, 11657862, 1165787392.0, 1022], [20240703, 2986.04, 2986.06, 2986.06, 2985.24, 2985.34, 11244756, 1124476672.0, 1023], [20240703, 2985.34, 2985.31, 2987.17, 2985.31, 2986.45, 13136330, 1313634048.0, 1024], [20240703, 2986.45, 2986.27, 2986.41, 2985.61, 2986.31, 10142423, 1014243328.0, 1025], [20240703, 2986.31, 2986.48, 2986.49, 2985.91, 2986.49, 8851405, 885141504.0, 1026], [20240703, 2986.49, 2986.39, 2986.72, 2985.59, 2985.7, 8039562, 803956992.0, 1027], [20240703, 2985.7, 2985.82, 2985.82, 2984.75, 2985.13, 8673532, 867354176.0, 1028], [20240703, 2985.13, 2985.26, 2985.53, 2984.72, 2984.89, 7527812, 752782080.0, 1029], [20240703, 2984.89, 2984.9, 2985.3, 2984.66, 2985.04, 11173654, 1117366528.0, 1030], [20240703, 2985.04, 2984.8, 2984.89, 2984.11, 2984.28, 11193220, 1119323136.0, 1031], [20240703, 2984.28, 2984.15, 2984.3, 2982.87, 2983.2, 10327993, 1032800256.0, 1032], [20240703, 2983.2, 2983.09, 2983.46, 2982.52, 2982.73, 8656960, 865696896.0, 1033], [20240703, 2982.73, 2982.76, 2984.54, 2982.76, 2984.54, 10329869, 1032987584.0, 1034], [20240703, 2984.54, 2984.29, 2984.44, 2983.79, 2983.96, 8620081, 862009024.0, 1035], [20240703, 2983.96, 2984.1, 2984.85, 2983.8, 2984.73, 7450911, 745092160.0, 1036], [20240703, 2984.73, 2984.51, 2985.13, 2984.41, 2984.66, 6625576, 662558592.0, 1037], [20240703, 2984.66, 2984.73, 2985.17, 2984.06, 2984.06, 6439394, 643940608.0, 1038], [20240703, 2984.06, 2984.42, 2984.42, 2983.08, 2983.24, 7709292, 770930304.0, 1039], [20240703, 2983.24, 2983.01, 2983.4, 2982.67, 2982.73, 8196917, 819692544.0, 1040], [20240703, 2982.73, 2982.88, 2983.26, 2981.88, 2982.06, 9161381, 916139008.0, 1041], [20240703, 2982.06, 2982.15, 2982.21, 2980.86, 2981.48, 10897110, 1089712000.0, 1042], [20240703, 2981.48, 2981.46, 2984.09, 2981.22, 2983.24, 9974275, 997428608.0, 1043], [20240703, 2983.24, 2984.02, 2984.08, 2982.35, 2982.6, 6757728, 675773824.0, 1044], [20240703, 2982.6, 2982.7, 2983.14, 2982.02, 2982.96, 6677708, 667771776.0, 1045], [20240703, 2982.96, 2982.58, 2984.87, 2982.58, 2983.98, 7463421, 746342976.0, 1046], [20240703, 2983.98, 2984.37, 2984.76, 2983.3, 2984.73, 7232204, 723221440.0, 1047], [20240703, 2984.73, 2984.95, 2985.83, 2983.87, 2984.27, 7701154, 770116480.0, 1048], [20240703, 2984.27, 2984.31, 2984.37, 2983.41, 2984.37, 6750077, 675008640.0, 1049], [20240703, 2984.37, 2984.02, 2984.48, 2983.5, 2983.63, 6548309, 654832000.0, 1050], [20240703, 2983.63, 2983.53, 2983.53, 2982.06, 2982.33, 7043863, 704387392.0, 1051], [20240703, 2982.33, 2982.5, 2983.41, 2982.07, 2983.0, 7039935, 703994560.0, 1052], [20240703, 2983.0, 2982.84, 2983.03, 2981.94, 2981.94, 5924881, 592489024.0, 1053], [20240703, 2981.94, 2981.92, 2982.45, 2979.77, 2979.77, 11684626, 1168463616.0, 1054], [20240703, 2979.77, 2979.94, 2981.88, 2979.94, 2981.71, 8081057, 808106560.0, 1055], [20240703, 2981.71, 2982.09, 2983.08, 2981.42, 2981.42, 8619176, 861918720.0, 1056], [20240703, 2981.42, 2981.32, 2981.43, 2980.26, 2980.43, 7046928, 704693760.0, 1057], [20240703, 2980.43, 2980.44, 2981.37, 2979.95, 2981.37, 6609772, 660978176.0, 1058], [20240703, 2981.37, 2981.65, 2981.94, 2980.97, 2981.31, 6248927, 624893760.0, 1059], [20240703, 2981.31, 2981.11, 2983.21, 2980.92, 2982.87, 8868553, 886856384.0, 1100], [20240703, 2982.87, 2982.44, 2983.12, 2981.71, 2983.12, 9517215, 951722560.0, 1101], [20240703, 2983.12, 2983.7, 2983.7, 2982.93, 2983.06, 9527050, 952706048.0, 1102], [20240703, 2983.06, 2983.14, 2983.27, 2981.91, 2983.14, 10100374, 1010038656.0, 1103], [20240703, 2983.14, 2983.32, 2983.41, 2982.39, 2982.49, 8917745, 891775360.0, 1104], [20240703, 2982.49, 2982.5, 2983.93, 2982.26, 2983.93, 7703409, 770341824.0, 1105], [20240703, 2983.93, 2984.33, 2984.42, 2983.71, 2984.36, 13195818, 1319582592.0, 1106], [20240703, 2984.36, 2984.78, 2984.78, 2983.2, 2983.78, 11340493, 1134050432.0, 1107], [20240703, 2983.78, 2983.56, 2984.17, 2983.2, 2983.32, 10189610, 1018961984.0, 1108], [20240703, 2983.32, 2983.5, 2983.5, 2982.17, 2982.23, 10227307, 1022731776.0, 1109], [20240703, 2982.23, 2982.51, 2982.56, 2980.74, 2980.74, 10716915, 1071692288.0, 1110], [20240703, 2980.74, 2981.03, 2983.04, 2980.29, 2982.41, 9991251, 999126144.0, 1111], [20240703, 2982.41, 2983.12, 2983.12, 2981.38, 2981.59, 9022091, 902210368.0, 1112], [20240703, 2981.59, 2981.6, 2983.22, 2981.06, 2982.01, 8714943, 871495360.0, 1113], [20240703, 2982.01, 2982.11, 2982.57, 2981.71, 2982.38, 5806782, 580679168.0, 1114], [20240703, 2982.38, 2982.09, 2982.36, 2981.68, 2982.24, 6393119, 639312960.0, 1115], [20240703, 2982.24, 2982.3, 2983.7, 2981.94, 2983.52, 8374702, 837470848.0, 1116], [20240703, 2983.52, 2983.85, 2985.04, 2982.82, 2983.14, 11205737, 1120574592.0, 1117], [20240703, 2983.14, 2983.38, 2984.41, 2982.75, 2984.41, 8203592, 820360128.0, 1118], [20240703, 2984.41, 2984.07, 2984.3, 2982.41, 2982.72, 8450058, 845007040.0, 1119], [20240703, 2982.72, 2982.6, 2983.51, 2982.6, 2983.51, 7649536, 764954752.0, 1120], [20240703, 2983.51, 2983.45, 2984.49, 2983.37, 2984.49, 14020257, 1402026624.0, 1121], [20240703, 2984.49, 2984.22, 2984.38, 2983.09, 2983.94, 13736833, 1373683840.0, 1122], [20240703, 2983.94, 2983.66, 2985.13, 2983.26, 2984.18, 12709426, 1270943360.0, 1123], [20240703, 2984.18, 2984.36, 2984.36, 2983.3, 2983.92, 9873585, 987359808.0, 1124], [20240703, 2983.92, 2983.85, 2984.0, 2983.41, 2983.91, 7562693, 756270208.0, 1125], [20240703, 2983.91, 2983.3, 2983.78, 2982.69, 2983.67, 7368759, 736876800.0, 1126], [20240703, 2983.67, 2983.36, 2984.38, 2983.36, 2984.09, 8067295, 806730688.0, 1127], [20240703, 2984.09, 2984.2, 2984.23, 2982.88, 2983.45, 9261602, 926161152.0, 1128], [20240703, 2983.45, 2983.27, 2984.79, 2983.27, 2984.45, 6596761, 659677120.0, 1129], [20240703, 2984.45, 2984.52, 2985.33, 2984.04, 2985.01, 6906036, 690604800.0, 1130], [20240703, 2985.01, 2985.2, 2985.35, 2983.66, 2984.59, 26835395, 2683540736.0, 1301], [20240703, 2984.59, 2984.89, 2985.84, 2984.16, 2985.82, 9758674, 975868096.0, 1302], [20240703, 2985.82, 2986.39, 2986.39, 2985.29, 2986.18, 8659764, 865977408.0, 1303], [20240703, 2986.18, 2986.09, 2986.09, 2984.39, 2984.7, 8027812, 802782144.0, 1304], [20240703, 2984.7, 2984.57, 2984.85, 2983.95, 2984.51, 6848534, 684854592.0, 1305], [20240703, 2984.51, 2984.42, 2984.42, 2983.53, 2983.79, 6937229, 693723968.0, 1306], [20240703, 2983.79, 2983.76, 2984.41, 2983.23, 2984.41, 8216517, 821652544.0, 1307], [20240703, 2984.41, 2984.18, 2984.24, 2982.6, 2982.6, 7589882, 758989056.0, 1308], [20240703, 2982.6, 2982.85, 2982.98, 2982.14, 2982.28, 7212125, 721213440.0, 1309], [20240703, 2982.28, 2982.66, 2984.97, 2982.52, 2984.88, 10376524, 1037653312.0, 1310], [20240703, 2984.88, 2985.05, 2985.36, 2984.23, 2984.88, 8319422, 831943360.0, 1311], [20240703, 2984.88, 2984.87, 2985.25, 2984.6, 2984.97, 6587255, 658726528.0, 1312], [20240703, 2984.97, 2985.01, 2985.63, 2984.77, 2985.24, 7457655, 745766464.0, 1313], [20240703, 2985.24, 2985.55, 2985.62, 2985.02, 2985.43, 7305498, 730550656.0, 1314], [20240703, 2985.43, 2985.37, 2985.75, 2984.95, 2985.57, 9492736, 949274624.0, 1315], [20240703, 2985.57, 2985.96, 2986.24, 2984.27, 2984.86, 10182101, 1018211136.0, 1316], [20240703, 2984.86, 2984.59, 2984.93, 2984.25, 2984.32, 8711037, 871104704.0, 1317], [20240703, 2984.32, 2984.25, 2984.59, 2983.82, 2984.42, 7558842, 755885184.0, 1318], [20240703, 2984.42, 2984.04, 2985.71, 2984.02, 2985.04, 7561994, 756200384.0, 1319], [20240703, 2985.04, 2985.4, 2985.57, 2984.82, 2985.07, 7057769, 705777984.0, 1320], [20240703, 2985.07, 2985.22, 2985.31, 2984.7, 2985.23, 7170302, 717031360.0, 1321], [20240703, 2985.23, 2985.04, 2985.3, 2983.58, 2983.58, 8657798, 865780928.0, 1322], [20240703, 2983.58, 2983.7, 2983.86, 2983.31, 2983.65, 7099706, 709971712.0, 1323], [20240703, 2983.65, 2983.63, 2983.67, 2982.94, 2983.6, 6377286, 637729536.0, 1324], [20240703, 2983.6, 2982.93, 2984.3, 2982.93, 2984.3, 6494505, 649451456.0, 1325], [20240703, 2984.3, 2984.26, 2984.26, 2983.33, 2983.65, 6483858, 648386816.0, 1326], [20240703, 2983.65, 2983.4, 2984.0, 2982.9, 2983.12, 7514772, 751478016.0, 1327], [20240703, 2983.12, 2982.93, 2983.4, 2982.66, 2982.99, 7335706, 733571520.0, 1328], [20240703, 2982.99, 2982.84, 2983.05, 2981.96, 2982.31, 6911709, 691171904.0, 1329], [20240703, 2982.31, 2982.18, 2982.41, 2981.83, 2982.41, 6903546, 690355520.0, 1330], [20240703, 2982.41, 2982.21, 2983.18, 2981.9, 2983.01, 6993827, 699383616.0, 1331], [20240703, 2983.01, 2983.14, 2983.23, 2982.3, 2982.83, 5970750, 597075968.0, 1332], [20240703, 2982.83, 2982.68, 2982.68, 2982.07, 2982.57, 5796665, 579667520.0, 1333], [20240703, 2982.57, 2982.66, 2983.04, 2982.18, 2982.39, 6691098, 669110848.0, 1334], [20240703, 2982.39, 2982.41, 2982.68, 2981.84, 2982.16, 5881604, 588161344.0, 1335], [20240703, 2982.16, 2982.19, 2982.83, 2982.08, 2982.38, 6999556, 699956672.0, 1336], [20240703, 2982.38, 2982.31, 2984.15, 2982.31, 2984.0, 7226815, 722682752.0, 1337], [20240703, 2984.0, 2984.02, 2984.83, 2984.01, 2984.39, 5839935, 583994560.0, 1338], [20240703, 2984.39, 2984.53, 2984.74, 2983.98, 2984.23, 6657170, 665717888.0, 1339], [20240703, 2984.23, 2984.24, 2984.72, 2983.73, 2984.72, 5712327, 571233408.0, 1340], [20240703, 2984.72, 2984.75, 2984.83, 2983.33, 2984.32, 5963408, 596341888.0, 1341], [20240703, 2984.32, 2984.6, 2987.0, 2984.33, 2986.8, 9403750, 940375872.0, 1342], [20240703, 2986.8, 2986.65, 2989.52, 2986.65, 2989.49, 11005019, 1100503040.0, 1343], [20240703, 2989.49, 2989.06, 2989.06, 2987.89, 2987.89, 8139285, 813929600.0, 1344], [20240703, 2987.89, 2987.58, 2987.99, 2986.3, 2986.53, 8218346, 821835456.0, 1345], [20240703, 2986.53, 2986.54, 2986.74, 2982.98, 2983.94, 10641019, 1064103296.0, 1346], [20240703, 2983.94, 2983.93, 2983.94, 2983.13, 2983.38, 5477652, 547766272.0, 1347], [20240703, 2983.38, 2983.04, 2983.64, 2982.53, 2983.04, 4956113, 495612416.0, 1348], [20240703, 2983.04, 2983.23, 2983.47, 2982.75, 2982.84, 4808655, 480866496.0, 1349], [20240703, 2982.84, 2983.28, 2983.43, 2981.92, 2982.13, 6672297, 667230784.0, 1350], [20240703, 2982.13, 2982.27, 2982.63, 2981.71, 2982.1, 6039724, 603973312.0, 1351], [20240703, 2982.1, 2982.56, 2983.31, 2982.23, 2983.0, 5597441, 559744832.0, 1352], [20240703, 2983.0, 2983.02, 2983.44, 2982.5, 2983.44, 4880128, 488013792.0, 1353], [20240703, 2983.44, 2982.99, 2983.13, 2982.48, 2982.49, 5190171, 519018304.0, 1354], [20240703, 2982.49, 2982.48, 2983.12, 2982.43, 2982.57, 5307358, 530736672.0, 1355], [20240703, 2982.57, 2982.56, 2982.88, 2982.22, 2982.51, 5290657, 529066528.0, 1356], [20240703, 2982.51, 2982.16, 2982.65, 2981.9, 2982.46, 5048949, 504895712.0, 1357], [20240703, 2982.46, 2982.64, 2983.03, 2982.09, 2983.03, 5358330, 535833824.0, 1358], [20240703, 2983.03, 2982.65, 2983.15, 2982.3, 2982.49, 5330954, 533096640.0, 1359], [20240703, 2982.49, 2982.7, 2982.7, 2982.03, 2982.03, 5506041, 550605184.0, 1400], [20240703, 2982.03, 2982.71, 2983.2, 2982.04, 2982.88, 6163810, 616381952.0, 1401], [20240703, 2982.88, 2982.6, 2982.82, 2982.03, 2982.06, 5943837, 594384768.0, 1402], [20240703, 2982.06, 2982.21, 2984.94, 2982.06, 2984.12, 10548327, 1054833600.0, 1403], [20240703, 2984.12, 2984.35, 2984.45, 2982.81, 2983.2, 6937590, 693759872.0, 1404], [20240703, 2983.2, 2983.36, 2983.85, 2983.12, 2983.44, 5300747, 530075488.0, 1405], [20240703, 2983.44, 2983.49, 2985.01, 2983.45, 2984.81, 5551337, 555134784.0, 1406], [20240703, 2984.81, 2984.67, 2985.34, 2984.46, 2985.18, 5575694, 557570304.0, 1407], [20240703, 2985.18, 2985.0, 2985.6, 2984.74, 2984.89, 5115981, 511599168.0, 1408], [20240703, 2984.89, 2985.02, 2985.29, 2984.33, 2984.6, 5716963, 571697216.0, 1409], [20240703, 2984.6, 2984.11, 2984.64, 2983.73, 2984.13, 5262845, 526285536.0, 1410], [20240703, 2984.13, 2983.71, 2983.77, 2983.14, 2983.72, 6345121, 634513408.0, 1411], [20240703, 2983.72, 2983.25, 2983.72, 2982.89, 2983.57, 5414095, 541410368.0, 1412], [20240703, 2983.57, 2983.31, 2983.47, 2982.94, 2983.47, 5314604, 531461184.0, 1413], [20240703, 2983.47, 2983.37, 2983.37, 2982.57, 2982.65, 5577266, 557727488.0, 1414], [20240703, 2982.65, 2982.68, 2982.88, 2981.8, 2982.14, 6487713, 648772544.0, 1415], [20240703, 2982.14, 2982.14, 2982.34, 2981.36, 2981.88, 7266439, 726645184.0, 1416], [20240703, 2981.88, 2981.95, 2982.1, 2981.08, 2981.59, 6628617, 662862656.0, 1417], [20240703, 2981.59, 2981.61, 2981.61, 2980.2, 2980.55, 8124637, 812464704.0, 1418], [20240703, 2980.55, 2980.62, 2981.9, 2980.32, 2981.43, 8313179, 831318848.0, 1419], [20240703, 2981.43, 2981.61, 2982.63, 2981.44, 2981.85, 6337973, 633798144.0, 1420], [20240703, 2981.85, 2981.59, 2982.02, 2981.41, 2981.64, 5738179, 573818944.0, 1421], [20240703, 2981.64, 2981.48, 2981.48, 2980.42, 2980.56, 7586868, 758687744.0, 1422], [20240703, 2980.56, 2980.53, 2981.03, 2980.2, 2980.29, 6074905, 607491520.0, 1423], [20240703, 2980.29, 2980.74, 2980.99, 2980.16, 2980.99, 6687447, 668745600.0, 1424], [20240703, 2980.99, 2980.78, 2981.62, 2980.64, 2981.25, 6819382, 681939072.0, 1425], [20240703, 2981.25, 2981.21, 2981.21, 2980.49, 2980.95, 6357910, 635792128.0, 1426], [20240703, 2980.95, 2980.92, 2981.2, 2980.44, 2981.2, 6030792, 603080192.0, 1427], [20240703, 2981.2, 2981.12, 2981.95, 2980.79, 2981.95, 6279343, 627935296.0, 1428], [20240703, 2981.95, 2981.89, 2982.08, 2981.42, 2981.58, 6757059, 675706880.0, 1429], [20240703, 2981.58, 2981.76, 2981.96, 2980.83, 2980.83, 6165012, 616502144.0, 1430], [20240703, 2980.83, 2981.38, 2981.38, 2979.12, 2979.29, 11002911, 1100292096.0, 1431], [20240703, 2979.29, 2979.04, 2979.56, 2978.07, 2979.56, 11420532, 1142054016.0, 1432], [20240703, 2979.56, 2979.66, 2982.67, 2979.18, 2982.15, 14150866, 1415088000.0, 1433], [20240703, 2982.15, 2982.47, 2982.51, 2981.05, 2981.72, 6401094, 640110464.0, 1434], [20240703, 2981.72, 2981.65, 2982.06, 2981.39, 2981.85, 5514164, 551417600.0, 1435], [20240703, 2981.85, 2981.79, 2981.92, 2980.48, 2980.72, 6797512, 679752384.0, 1436], [20240703, 2980.72, 2980.8, 2981.26, 2980.32, 2980.42, 6327659, 632766912.0, 1437], [20240703, 2980.42, 2980.78, 2980.79, 2979.88, 2980.37, 6967790, 696779840.0, 1438], [20240703, 2980.37, 2980.12, 2980.98, 2980.01, 2980.69, 7595637, 759564864.0, 1439], [20240703, 2980.69, 2980.8, 2980.89, 2980.2, 2980.73, 7148039, 714804992.0, 1440], [20240703, 2980.73, 2980.65, 2980.65, 2979.7, 2979.92, 8697866, 869787776.0, 1441], [20240703, 2979.92, 2980.12, 2980.79, 2979.64, 2980.06, 8126891, 812690048.0, 1442], [20240703, 2980.06, 2980.45, 2981.54, 2979.86, 2981.54, 8331464, 833147328.0, 1443], [20240703, 2981.54, 2981.36, 2981.36, 2980.12, 2980.51, 8385391, 838540096.0, 1444], [20240703, 2980.51, 2980.22, 2980.9, 2979.84, 2980.67, 8544966, 854497792.0, 1445], [20240703, 2980.67, 2980.45, 2981.35, 2980.39, 2980.87, 10046495, 1004650560.0, 1446], [20240703, 2980.87, 2980.88, 2980.99, 2980.18, 2980.89, 9313757, 931376512.0, 1447], [20240703, 2980.89, 2980.78, 2981.81, 2980.41, 2981.59, 10256653, 1025666432.0, 1448], [20240703, 2981.59, 2981.56, 2983.07, 2980.81, 2982.29, 11836116, 1183612928.0, 1449], [20240703, 2982.29, 2982.2, 2983.41, 2982.07, 2982.94, 10835876, 1083588480.0, 1450], [20240703, 2982.94, 2983.38, 2983.38, 2981.59, 2982.54, 11213771, 1121378048.0, 1451], [20240703, 2982.54, 2982.53, 2982.54, 2981.82, 2982.06, 11862748, 1186275968.0, 1452], [20240703, 2982.06, 2982.5, 2982.78, 2981.96, 2982.5, 10993453, 1099346176.0, 1453], [20240703, 2982.5, 2982.72, 2983.23, 2982.4, 2983.23, 12459923, 1245992960.0, 1454], [20240703, 2983.23, 2983.24, 2983.38, 2982.62, 2983.23, 13806855, 1380686336.0, 1455], [20240703, 2983.23, 2983.02, 2983.56, 2982.7, 2983.42, 15914458, 1591446912.0, 1456], [20240703, 2983.42, 2983.53, 2983.69, 2982.42, 2983.62, 17811597, 1781160576.0, 1457], [20240703, 2983.62, 2983.67, 2983.91, 2983.67, 2983.91, 1258885, 125888600.0, 1458], [20240703, 2983.91, 2983.91, 2983.91, 2983.91, 2983.91, 0, 0.0, 1459], [20240703, 2983.91, 2983.33, 2983.33, 2982.38, 2982.38, 31696249, 3169625088.0, 1500], [20240704, 2982.38, 2984.83, 2992.04, 2984.83, 2989.46, 87428947, 8742895616.0, 931], [20240704, 2989.46, 2990.02, 2990.2, 2989.09, 2990.05, 36630377, 3663038208.0, 932], [20240704, 2990.05, 2989.98, 2991.5, 2989.71, 2991.5, 32775033, 3277503744.0, 933], [20240704, 2991.5, 2991.98, 2993.23, 2991.68, 2991.68, 36344188, 3634419968.0, 934], [20240704, 2991.68, 2991.52, 2991.93, 2990.68, 2991.45, 27584959, 2758496512.0, 935], [20240704, 2991.45, 2991.91, 2995.57, 2991.91, 2995.57, 28258717, 2825872640.0, 936], [20240704, 2995.57, 2995.24, 2995.3, 2994.53, 2994.53, 31602759, 3160277248.0, 937], [20240704, 2994.53, 2994.45, 2994.71, 2993.27, 2993.58, 29155677, 2915568896.0, 938], [20240704, 2993.58, 2993.49, 2993.61, 2991.07, 2991.25, 28103794, 2810380544.0, 939], [20240704, 2991.25, 2990.83, 2991.02, 2989.66, 2990.54, 24700155, 2470016256.0, 940], [20240704, 2990.54, 2990.85, 2991.1, 2987.5, 2987.5, 28574138, 2857414656.0, 941], [20240704, 2987.5, 2987.41, 2989.79, 2987.38, 2989.79, 23254152, 2325416448.0, 942], [20240704, 2989.79, 2990.19, 2991.25, 2990.19, 2990.82, 20302628, 2030263424.0, 943], [20240704, 2990.82, 2991.5, 2992.7, 2991.46, 2991.58, 19797060, 1979706752.0, 944], [20240704, 2991.58, 2991.38, 2991.64, 2990.28, 2990.92, 17218652, 1721866240.0, 945], [20240704, 2990.92, 2991.58, 2991.9, 2990.04, 2990.04, 21203415, 2120342400.0, 946], [20240704, 2990.04, 2990.11, 2990.6, 2989.11, 2990.12, 17452289, 1745229952.0, 947], [20240704, 2990.12, 2989.96, 2989.96, 2987.21, 2987.73, 19364115, 1936412544.0, 948], [20240704, 2987.73, 2987.55, 2987.81, 2986.46, 2987.41, 20017618, 2001762816.0, 949], [20240704, 2987.41, 2987.36, 2989.71, 2986.86, 2989.47, 17862157, 1786216704.0, 950], [20240704, 2989.47, 2989.27, 2989.27, 2987.96, 2988.5, 15280633, 1528064384.0, 951], [20240704, 2988.5, 2989.11, 2989.26, 2988.46, 2988.46, 14742506, 1474251392.0, 952], [20240704, 2988.46, 2988.35, 2988.47, 2987.04, 2987.2, 13773651, 1377366144.0, 953], [20240704, 2987.2, 2987.12, 2987.12, 2984.77, 2984.77, 15226907, 1522691584.0, 954], [20240704, 2984.77, 2984.73, 2985.41, 2984.08, 2984.89, 17473901, 1747391232.0, 955], [20240704, 2984.89, 2985.12, 2985.53, 2984.51, 2985.03, 14323640, 1432364928.0, 956], [20240704, 2985.03, 2984.78, 2985.21, 2983.63, 2983.63, 12255970, 1225598208.0, 957], [20240704, 2983.63, 2983.49, 2984.19, 2982.91, 2983.32, 12258672, 1225868288.0, 958], [20240704, 2983.32, 2983.01, 2984.31, 2983.01, 2984.26, 12576233, 1257624320.0, 959], [20240704, 2984.26, 2983.87, 2984.02, 2981.8, 2981.8, 14441033, 1444104448.0, 1000], [20240704, 2981.8, 2981.64, 2981.64, 2979.64, 2980.04, 19955591, 1995560064.0, 1001], [20240704, 2980.04, 2980.05, 2980.69, 2979.14, 2980.37, 17290667, 1729067904.0, 1002], [20240704, 2980.37, 2980.43, 2980.61, 2979.83, 2979.83, 13684559, 1368456576.0, 1003], [20240704, 2979.83, 2979.54, 2980.72, 2979.54, 2980.43, 14205646, 1420565504.0, 1004], [20240704, 2980.43, 2980.43, 2980.43, 2978.55, 2978.55, 12547012, 1254702208.0, 1005], [20240704, 2978.55, 2978.62, 2978.62, 2977.91, 2977.91, 12659904, 1265991296.0, 1006], [20240704, 2977.91, 2977.7, 2978.79, 2977.25, 2978.71, 14380811, 1438082304.0, 1007], [20240704, 2978.71, 2978.79, 2979.03, 2977.89, 2977.89, 11476705, 1147671424.0, 1008], [20240704, 2977.89, 2978.21, 2978.44, 2977.68, 2978.04, 11016470, 1101648128.0, 1009], [20240704, 2978.04, 2977.97, 2979.11, 2977.94, 2978.53, 13116770, 1311677952.0, 1010], [20240704, 2978.53, 2978.59, 2978.79, 2976.11, 2976.11, 16857100, 1685710720.0, 1011], [20240704, 2976.11, 2976.44, 2977.51, 2976.44, 2976.91, 13400620, 1340063104.0, 1012], [20240704, 2976.91, 2976.95, 2977.19, 2976.43, 2976.43, 11307399, 1130740864.0, 1013], [20240704, 2976.43, 2976.42, 2978.22, 2976.42, 2978.05, 13347685, 1334769408.0, 1014], [20240704, 2978.05, 2977.57, 2978.89, 2977.57, 2978.69, 11557528, 1155754112.0, 1015], [20240704, 2978.69, 2978.81, 2980.35, 2978.81, 2980.27, 11977667, 1197767808.0, 1016], [20240704, 2980.27, 2980.19, 2980.51, 2979.22, 2979.22, 9445258, 944526656.0, 1017], [20240704, 2979.22, 2979.22, 2980.64, 2979.22, 2979.69, 13938828, 1393883776.0, 1018], [20240704, 2979.69, 2979.76, 2979.76, 2978.21, 2978.67, 11287057, 1128706688.0, 1019], [20240704, 2978.67, 2978.64, 2978.64, 2977.91, 2978.3, 8011499, 801150912.0, 1020], [20240704, 2978.3, 2977.95, 2978.24, 2977.55, 2977.55, 8542083, 854209280.0, 1021], [20240704, 2977.55, 2977.77, 2978.95, 2977.13, 2978.42, 10799391, 1079940224.0, 1022], [20240704, 2978.42, 2978.43, 2978.93, 2978.24, 2978.58, 7906385, 790639360.0, 1023], [20240704, 2978.58, 2978.58, 2979.13, 2978.31, 2978.88, 9017114, 901712064.0, 1024], [20240704, 2978.88, 2979.49, 2981.4, 2979.49, 2980.39, 13477039, 1347704832.0, 1025], [20240704, 2980.39, 2980.44, 2980.96, 2979.64, 2979.64, 8913122, 891313216.0, 1026], [20240704, 2979.64, 2979.14, 2979.25, 2978.44, 2978.65, 10815107, 1081511552.0, 1027], [20240704, 2978.65, 2978.14, 2979.08, 2978.14, 2978.18, 8540057, 854006720.0, 1028], [20240704, 2978.18, 2978.3, 2979.82, 2977.68, 2979.82, 9858417, 985842560.0, 1029], [20240704, 2979.82, 2979.47, 2979.47, 2977.42, 2977.99, 7904200, 790420864.0, 1030], [20240704, 2977.99, 2977.82, 2978.21, 2977.16, 2978.21, 8070754, 807076288.0, 1031], [20240704, 2978.21, 2978.32, 2978.88, 2978.16, 2978.54, 7652133, 765214016.0, 1032], [20240704, 2978.54, 2978.75, 2978.94, 2977.3, 2977.82, 9183894, 918390592.0, 1033], [20240704, 2977.82, 2977.45, 2977.98, 2977.32, 2977.74, 8028668, 802867904.0, 1034], [20240704, 2977.74, 2977.58, 2977.83, 2976.09, 2976.28, 13147221, 1314723072.0, 1035], [20240704, 2976.28, 2976.58, 2976.78, 2975.55, 2976.78, 11224292, 1122430208.0, 1036], [20240704, 2976.78, 2976.95, 2977.33, 2976.54, 2977.1, 9644288, 964429952.0, 1037], [20240704, 2977.1, 2977.57, 2977.57, 2976.73, 2977.3, 9085614, 908562560.0, 1038], [20240704, 2977.3, 2977.41, 2977.41, 2976.71, 2976.71, 8125434, 812544192.0, 1039], [20240704, 2976.71, 2977.06, 2977.06, 2975.61, 2975.86, 10855630, 1085563776.0, 1040], [20240704, 2975.86, 2975.99, 2975.99, 2975.21, 2975.34, 8550854, 855086336.0, 1041], [20240704, 2975.34, 2975.53, 2976.32, 2974.48, 2976.04, 9906458, 990646400.0, 1042], [20240704, 2976.04, 2975.98, 2977.02, 2975.77, 2976.73, 6847408, 684741760.0, 1043], [20240704, 2976.73, 2976.48, 2976.83, 2975.51, 2975.73, 6919295, 691930624.0, 1044], [20240704, 2975.73, 2975.61, 2975.73, 2975.16, 2975.3, 6096933, 609694336.0, 1045], [20240704, 2975.3, 2975.3, 2976.16, 2975.3, 2975.93, 6219440, 621945088.0, 1046], [20240704, 2975.93, 2975.81, 2976.2, 2974.98, 2975.43, 6150992, 615100288.0, 1047], [20240704, 2975.43, 2975.21, 2976.45, 2975.17, 2976.45, 5974470, 597448192.0, 1048], [20240704, 2976.45, 2976.21, 2977.6, 2975.98, 2977.36, 8246759, 824676800.0, 1049], [20240704, 2977.36, 2978.03, 2978.03, 2976.13, 2976.62, 7092922, 709292928.0, 1050], [20240704, 2976.62, 2976.3, 2977.05, 2976.3, 2977.05, 5102506, 510251584.0, 1051], [20240704, 2977.05, 2976.65, 2977.35, 2976.57, 2976.81, 5694068, 569408128.0, 1052], [20240704, 2976.81, 2976.7, 2978.1, 2976.69, 2978.06, 7066790, 706680064.0, 1053], [20240704, 2978.06, 2977.87, 2978.41, 2977.38, 2978.18, 6246956, 624696640.0, 1054], [20240704, 2978.18, 2978.09, 2978.44, 2977.76, 2978.13, 5768639, 576864768.0, 1055], [20240704, 2978.13, 2977.89, 2977.89, 2977.15, 2977.58, 5979895, 597990592.0, 1056], [20240704, 2977.58, 2976.9, 2977.45, 2976.34, 2977.0, 6598098, 659810880.0, 1057], [20240704, 2977.0, 2976.84, 2977.04, 2976.14, 2976.98, 5060182, 506019424.0, 1058], [20240704, 2976.98, 2976.74, 2976.97, 2976.18, 2976.73, 5026733, 502674176.0, 1059], [20240704, 2976.73, 2976.63, 2977.11, 2976.52, 2977.11, 4946592, 494660352.0, 1100], [20240704, 2977.11, 2976.78, 2977.57, 2976.61, 2977.54, 7440459, 744046976.0, 1101], [20240704, 2977.54, 2977.66, 2977.87, 2977.23, 2977.77, 5878353, 587836544.0, 1102], [20240704, 2977.77, 2977.6, 2978.23, 2977.29, 2978.06, 4513530, 451354016.0, 1103], [20240704, 2978.06, 2978.07, 2978.26, 2977.3, 2977.3, 5366730, 536674048.0, 1104], [20240704, 2977.3, 2977.38, 2977.61, 2976.96, 2977.13, 5007545, 500755360.0, 1105], [20240704, 2977.13, 2977.02, 2977.87, 2976.51, 2977.87, 5949711, 594972224.0, 1106], [20240704, 2977.87, 2977.57, 2979.67, 2977.57, 2979.67, 8220172, 822018240.0, 1107], [20240704, 2979.67, 2979.07, 2979.69, 2978.25, 2978.82, 5630949, 563096000.0, 1108], [20240704, 2978.82, 2979.39, 2979.85, 2979.22, 2979.64, 4924494, 492450304.0, 1109], [20240704, 2979.64, 2979.59, 2980.08, 2979.22, 2979.85, 5123042, 512305056.0, 1110], [20240704, 2979.85, 2979.75, 2979.92, 2978.83, 2979.45, 5283036, 528304416.0, 1111], [20240704, 2979.45, 2979.14, 2979.14, 2978.28, 2978.28, 4673327, 467334048.0, 1112], [20240704, 2978.28, 2978.28, 2978.76, 2977.94, 2977.94, 4642697, 464270720.0, 1113], [20240704, 2977.94, 2978.31, 2978.68, 2977.83, 2978.29, 4274316, 427432672.0, 1114], [20240704, 2978.29, 2978.13, 2978.73, 2976.91, 2976.91, 5814610, 581462016.0, 1115], [20240704, 2976.91, 2976.99, 2976.99, 2975.37, 2975.49, 7476240, 747625024.0, 1116], [20240704, 2975.49, 2975.57, 2975.96, 2975.21, 2975.73, 5277908, 527791680.0, 1117], [20240704, 2975.73, 2975.51, 2975.68, 2974.38, 2974.41, 6546620, 654663168.0, 1118], [20240704, 2974.41, 2974.64, 2975.14, 2973.79, 2974.46, 8612150, 861216064.0, 1119], [20240704, 2974.46, 2974.37, 2974.46, 2973.35, 2973.35, 7012639, 701264896.0, 1120], [20240704, 2973.35, 2973.51, 2973.79, 2973.0, 2973.19, 7505608, 750561856.0, 1121], [20240704, 2973.19, 2972.62, 2972.7, 2972.03, 2972.51, 8137662, 813767040.0, 1122], [20240704, 2972.51, 2972.52, 2972.75, 2972.18, 2972.63, 5660393, 566040320.0, 1123], [20240704, 2972.63, 2972.86, 2972.95, 2972.2, 2972.43, 5303257, 530326816.0, 1124], [20240704, 2972.43, 2972.08, 2972.43, 2971.42, 2971.69, 5401784, 540179264.0, 1125], [20240704, 2971.69, 2971.52, 2972.0, 2971.34, 2971.63, 5400205, 540021440.0, 1126], [20240704, 2971.63, 2971.71, 2971.75, 2969.38, 2969.92, 9338218, 933822720.0, 1127], [20240704, 2969.92, 2969.46, 2970.31, 2969.46, 2969.59, 7049841, 704985280.0, 1128], [20240704, 2969.59, 2969.78, 2970.31, 2968.48, 2968.84, 7499100, 749911040.0, 1129], [20240704, 2968.84, 2969.15, 2969.77, 2969.11, 2969.45, 6674097, 667410624.0, 1130], [20240704, 2969.45, 2969.16, 2970.38, 2968.25, 2969.9, 19573657, 1957366912.0, 1301], [20240704, 2969.9, 2969.99, 2970.75, 2969.01, 2969.08, 7592742, 759275456.0, 1302], [20240704, 2969.08, 2968.34, 2968.54, 2967.2, 2967.43, 9332393, 933240512.0, 1303], [20240704, 2967.43, 2967.75, 2968.05, 2967.42, 2967.61, 6387785, 638779520.0, 1304], [20240704, 2967.61, 2967.72, 2968.64, 2966.62, 2966.76, 8998732, 899873984.0, 1305], [20240704, 2966.76, 2966.82, 2967.39, 2966.47, 2966.79, 8088402, 808841152.0, 1306], [20240704, 2966.79, 2966.86, 2967.64, 2966.81, 2966.81, 7141324, 714133248.0, 1307], [20240704, 2966.81, 2967.07, 2967.24, 2966.6, 2966.93, 6228788, 622879744.0, 1308], [20240704, 2966.93, 2966.78, 2966.78, 2964.98, 2964.98, 8896759, 889676992.0, 1309], [20240704, 2964.98, 2965.26, 2965.55, 2964.73, 2965.2, 8140144, 814015296.0, 1310], [20240704, 2965.2, 2964.83, 2965.17, 2964.15, 2964.39, 7542018, 754203008.0, 1311], [20240704, 2964.39, 2964.3, 2967.73, 2963.9, 2967.73, 12332642, 1233265024.0, 1312], [20240704, 2967.73, 2967.27, 2967.8, 2966.63, 2967.15, 6429819, 642982784.0, 1313], [20240704, 2967.15, 2967.46, 2969.04, 2966.7, 2968.61, 7990411, 799041984.0, 1314], [20240704, 2968.61, 2968.73, 2970.3, 2968.35, 2970.3, 6990991, 699100160.0, 1315], [20240704, 2970.3, 2969.59, 2969.59, 2967.01, 2967.84, 8869256, 886926464.0, 1316], [20240704, 2967.84, 2968.69, 2969.08, 2967.4, 2967.4, 6709634, 670964480.0, 1317], [20240704, 2967.4, 2967.49, 2968.97, 2967.34, 2967.61, 6571554, 657156288.0, 1318], [20240704, 2967.61, 2967.52, 2969.47, 2966.83, 2968.9, 7840979, 784098880.0, 1319], [20240704, 2968.9, 2969.53, 2969.53, 2967.23, 2967.99, 7644046, 764405696.0, 1320], [20240704, 2967.99, 2968.18, 2969.06, 2966.89, 2966.97, 8246027, 824603840.0, 1321], [20240704, 2966.97, 2967.22, 2967.22, 2964.58, 2964.71, 10064645, 1006465600.0, 1322], [20240704, 2964.71, 2964.54, 2965.81, 2964.44, 2964.67, 9570204, 957021376.0, 1323], [20240704, 2964.67, 2964.84, 2964.84, 2962.79, 2962.79, 10750676, 1075068672.0, 1324], [20240704, 2962.79, 2962.76, 2962.76, 2960.97, 2961.5, 10807189, 1080719616.0, 1325], [20240704, 2961.5, 2961.51, 2963.28, 2961.12, 2961.89, 9575403, 957541184.0, 1326], [20240704, 2961.89, 2961.95, 2962.64, 2960.91, 2960.91, 7085336, 708534720.0, 1327], [20240704, 2960.91, 2960.96, 2961.39, 2959.95, 2961.39, 9914713, 991472192.0, 1328], [20240704, 2961.39, 2962.23, 2962.23, 2960.27, 2960.66, 8988434, 898844288.0, 1329], [20240704, 2960.66, 2960.84, 2961.6, 2959.35, 2961.6, 10030748, 1003075648.0, 1330], [20240704, 2961.6, 2961.56, 2961.56, 2960.0, 2960.04, 8089679, 808969088.0, 1331], [20240704, 2960.04, 2960.06, 2963.09, 2959.96, 2962.31, 10316728, 1031673856.0, 1332], [20240704, 2962.31, 2962.2, 2964.34, 2962.2, 2962.91, 8127177, 812718464.0, 1333], [20240704, 2962.91, 2962.86, 2964.9, 2962.86, 2964.9, 6557847, 655785728.0, 1334], [20240704, 2964.9, 2965.1, 2965.1, 2962.43, 2962.7, 7437581, 743759296.0, 1335], [20240704, 2962.7, 2962.21, 2962.82, 2961.43, 2962.59, 8189694, 818970560.0, 1336], [20240704, 2962.59, 2962.01, 2965.26, 2961.83, 2964.83, 9196981, 919699200.0, 1337], [20240704, 2964.83, 2964.72, 2965.26, 2963.67, 2965.26, 6375330, 637533952.0, 1338], [20240704, 2965.26, 2965.34, 2965.8, 2964.49, 2965.47, 5675125, 567513664.0, 1339], [20240704, 2965.47, 2965.61, 2967.7, 2965.61, 2967.3, 9700512, 970052352.0, 1340], [20240704, 2967.3, 2967.65, 2968.12, 2966.68, 2968.12, 5915628, 591563840.0, 1341], [20240704, 2968.12, 2967.77, 2967.8, 2965.53, 2966.57, 7426707, 742671744.0, 1342], [20240704, 2966.57, 2965.54, 2967.35, 2965.54, 2965.79, 5708939, 570894912.0, 1343], [20240704, 2965.79, 2965.09, 2965.22, 2963.93, 2964.09, 8712721, 871273088.0, 1344], [20240704, 2964.09, 2964.6, 2964.6, 2963.54, 2963.99, 7138274, 713828480.0, 1345], [20240704, 2963.99, 2964.31, 2965.59, 2963.67, 2965.27, 7084103, 708411328.0, 1346], [20240704, 2965.27, 2965.35, 2967.36, 2965.26, 2965.26, 9374162, 937417344.0, 1347], [20240704, 2965.26, 2965.6, 2967.35, 2965.6, 2966.47, 5086225, 508623488.0, 1348], [20240704, 2966.47, 2966.85, 2968.89, 2966.47, 2968.5, 7675447, 767545600.0, 1349], [20240704, 2968.5, 2969.3, 2971.55, 2969.2, 2969.91, 11737700, 1173771136.0, 1350], [20240704, 2969.91, 2969.47, 2969.5, 2967.34, 2967.62, 8418446, 841845568.0, 1351], [20240704, 2967.62, 2967.99, 2969.32, 2967.86, 2968.15, 5427327, 542733760.0, 1352], [20240704, 2968.15, 2968.17, 2968.73, 2967.6, 2968.36, 4630233, 463024192.0, 1353], [20240704, 2968.36, 2967.82, 2969.79, 2967.82, 2969.26, 5842299, 584230976.0, 1354], [20240704, 2969.26, 2969.12, 2969.73, 2968.5, 2969.26, 4976637, 497664768.0, 1355], [20240704, 2969.26, 2969.49, 2969.49, 2967.51, 2968.02, 6396398, 639640896.0, 1356], [20240704, 2968.02, 2967.65, 2969.43, 2967.44, 2968.2, 6493890, 649389824.0, 1357], [20240704, 2968.2, 2968.52, 2969.77, 2968.1, 2969.55, 7040059, 704006912.0, 1358], [20240704, 2969.55, 2969.6, 2970.58, 2969.39, 2970.52, 6033573, 603358208.0, 1359], [20240704, 2970.52, 2970.45, 2970.45, 2967.42, 2968.84, 8983738, 898374784.0, 1400], [20240704, 2968.84, 2968.69, 2970.22, 2968.06, 2969.83, 6587421, 658742848.0, 1401], [20240704, 2969.83, 2969.16, 2969.3, 2968.07, 2968.35, 7077310, 707731904.0, 1402], [20240704, 2968.35, 2968.96, 2969.11, 2967.17, 2967.68, 7201705, 720171392.0, 1403], [20240704, 2967.68, 2967.21, 2967.94, 2965.28, 2965.56, 9992110, 999212096.0, 1404], [20240704, 2965.56, 2965.46, 2965.84, 2963.77, 2964.64, 10734950, 1073495872.0, 1405], [20240704, 2964.64, 2964.58, 2964.62, 2962.98, 2963.02, 10302631, 1030264064.0, 1406], [20240704, 2963.02, 2963.14, 2963.82, 2962.52, 2962.57, 10309586, 1030959616.0, 1407], [20240704, 2962.57, 2962.31, 2962.63, 2961.79, 2962.37, 8359907, 835991680.0, 1408], [20240704, 2962.37, 2962.85, 2964.29, 2961.54, 2962.06, 10817440, 1081745024.0, 1409], [20240704, 2962.06, 2962.77, 2963.05, 2961.94, 2961.94, 6521729, 652173952.0, 1410], [20240704, 2961.94, 2961.78, 2961.82, 2959.77, 2959.77, 10790967, 1079097856.0, 1411], [20240704, 2959.77, 2959.69, 2960.66, 2959.44, 2959.59, 10601247, 1060125632.0, 1412], [20240704, 2959.59, 2959.73, 2961.25, 2959.59, 2959.75, 9142271, 914228288.0, 1413], [20240704, 2959.75, 2959.24, 2960.44, 2959.24, 2959.82, 7681364, 768137344.0, 1414], [20240704, 2959.82, 2959.98, 2959.98, 2958.08, 2958.4, 10766548, 1076655872.0, 1415], [20240704, 2958.4, 2959.54, 2962.17, 2959.19, 2960.51, 13755348, 1375535872.0, 1416], [20240704, 2960.51, 2960.78, 2962.39, 2960.6, 2961.04, 8078580, 807858752.0, 1417], [20240704, 2961.04, 2960.9, 2962.44, 2960.9, 2961.42, 6394027, 639403904.0, 1418], [20240704, 2961.42, 2961.32, 2961.8, 2960.39, 2961.8, 6480468, 648047808.0, 1419], [20240704, 2961.8, 2962.37, 2962.62, 2960.0, 2960.37, 8358146, 835815680.0, 1420], [20240704, 2960.37, 2960.05, 2960.3, 2958.43, 2958.69, 9373180, 937318912.0, 1421], [20240704, 2958.69, 2958.73, 2958.73, 2957.08, 2957.41, 11027505, 1102751360.0, 1422], [20240704, 2957.41, 2956.9, 2957.12, 2956.46, 2957.04, 10922642, 1092264960.0, 1423], [20240704, 2957.04, 2957.13, 2958.28, 2956.99, 2957.39, 10721956, 1072196608.0, 1424], [20240704, 2957.39, 2957.28, 2959.87, 2957.11, 2959.87, 11669902, 1166991488.0, 1425], [20240704, 2959.87, 2959.56, 2960.12, 2958.26, 2958.51, 8414775, 841478528.0, 1426], [20240704, 2958.51, 2957.85, 2957.87, 2956.78, 2957.43, 8547391, 854739968.0, 1427], [20240704, 2957.43, 2957.53, 2958.35, 2957.1, 2957.5, 8271225, 827123648.0, 1428], [20240704, 2957.5, 2957.15, 2957.52, 2956.28, 2956.67, 8357651, 835766080.0, 1429], [20240704, 2956.67, 2957.22, 2957.22, 2955.63, 2956.4, 9281158, 928116928.0, 1430], [20240704, 2956.4, 2956.42, 2957.71, 2955.72, 2957.07, 12112922, 1211293056.0, 1431], [20240704, 2957.07, 2957.19, 2958.5, 2956.71, 2958.04, 9753016, 975302656.0, 1432], [20240704, 2958.04, 2957.48, 2957.48, 2955.53, 2956.3, 11613356, 1161336832.0, 1433], [20240704, 2956.3, 2955.57, 2957.69, 2955.29, 2957.69, 10871926, 1087193600.0, 1434], [20240704, 2957.69, 2957.28, 2960.42, 2957.28, 2960.4, 12960886, 1296089472.0, 1435], [20240704, 2960.4, 2960.65, 2961.37, 2959.73, 2960.17, 10755406, 1075541504.0, 1436], [20240704, 2960.17, 2960.61, 2961.55, 2959.83, 2961.26, 8833930, 883394048.0, 1437], [20240704, 2961.26, 2960.76, 2961.76, 2960.22, 2960.22, 8234657, 823466624.0, 1438], [20240704, 2960.22, 2960.89, 2962.24, 2960.58, 2962.1, 7763371, 776337984.0, 1439], [20240704, 2962.1, 2962.2, 2962.82, 2961.73, 2962.81, 8330369, 833037824.0, 1440], [20240704, 2962.81, 2962.43, 2963.26, 2961.25, 2961.38, 9153497, 915350784.0, 1441], [20240704, 2961.38, 2961.47, 2963.47, 2961.47, 2962.86, 9298768, 929877760.0, 1442], [20240704, 2962.86, 2962.45, 2963.49, 2962.1, 2962.69, 8366629, 836663744.0, 1443], [20240704, 2962.69, 2962.5, 2964.03, 2962.5, 2963.23, 8689573, 868958080.0, 1444], [20240704, 2963.23, 2963.28, 2963.8, 2961.76, 2962.06, 10033482, 1003349248.0, 1445], [20240704, 2962.06, 2961.6, 2962.19, 2961.04, 2961.39, 12137512, 1213752192.0, 1446], [20240704, 2961.39, 2961.94, 2961.94, 2960.2, 2960.7, 11536083, 1153609344.0, 1447], [20240704, 2960.7, 2960.95, 2961.35, 2959.39, 2959.47, 12405757, 1240576640.0, 1448], [20240704, 2959.47, 2959.56, 2960.57, 2959.0, 2959.83, 12760316, 1276032640.0, 1449], [20240704, 2959.83, 2959.81, 2961.67, 2959.81, 2961.39, 13195730, 1319574016.0, 1450], [20240704, 2961.39, 2960.83, 2961.23, 2959.78, 2961.07, 14545621, 1454563072.0, 1451], [20240704, 2961.07, 2960.4, 2961.12, 2960.11, 2960.23, 14095730, 1409574016.0, 1452], [20240704, 2960.23, 2960.05, 2961.15, 2960.05, 2960.53, 13569179, 1356918784.0, 1453], [20240704, 2960.53, 2960.42, 2961.52, 2960.4, 2961.35, 15131425, 1513143424.0, 1454], [20240704, 2961.35, 2961.21, 2961.21, 2960.13, 2960.82, 15875696, 1587570688.0, 1455], [20240704, 2960.82, 2961.08, 2961.08, 2959.13, 2959.13, 17625124, 1762513408.0, 1456], [20240704, 2959.13, 2959.57, 2960.53, 2959.19, 2959.69, 19172665, 1917267328.0, 1457], [20240704, 2959.69, 2959.75, 2959.75, 2959.62, 2959.62, 1186614, 118661496.0, 1458], [20240704, 2959.62, 2959.62, 2959.62, 2959.62, 2959.62, 0, 0.0, 1459], [20240704, 2959.62, 2958.36, 2958.36, 2957.57, 2957.57, 32035473, 3203547392.0, 1500], [20240705, 2957.57, 2954.37, 2957.11, 2954.37, 2955.19, 76029793, 7602980352.0, 931], [20240705, 2955.19, 2955.04, 2956.27, 2953.21, 2953.56, 34083951, 3408396032.0, 932], [20240705, 2953.56, 2953.49, 2953.49, 2950.02, 2950.02, 35453774, 3545378304.0, 933], [20240705, 2950.02, 2949.73, 2949.81, 2946.01, 2946.01, 31110788, 3111079680.0, 934], [20240705, 2946.01, 2945.84, 2946.56, 2944.84, 2945.84, 34721308, 3472131840.0, 935], [20240705, 2945.84, 2945.93, 2947.29, 2944.82, 2947.25, 29153478, 2915348736.0, 936], [20240705, 2947.25, 2947.09, 2947.09, 2942.32, 2943.02, 26707687, 2670769408.0, 937], [20240705, 2943.02, 2944.24, 2945.68, 2943.34, 2944.38, 25341969, 2534198016.0, 938], [20240705, 2944.38, 2944.24, 2944.79, 2942.8, 2943.37, 23518139, 2351814912.0, 939], [20240705, 2943.37, 2942.61, 2944.54, 2941.33, 2943.5, 26180794, 2618080512.0, 940], [20240705, 2943.5, 2943.75, 2943.75, 2942.22, 2943.24, 23734854, 2373486336.0, 941], [20240705, 2943.24, 2943.5, 2946.82, 2943.5, 2946.82, 29249215, 2924922368.0, 942], [20240705, 2946.82, 2946.95, 2947.16, 2943.92, 2943.92, 21943460, 2194346752.0, 943], [20240705, 2943.92, 2943.58, 2943.58, 2942.13, 2942.41, 18689365, 1868937600.0, 944], [20240705, 2942.41, 2942.31, 2942.53, 2940.81, 2940.93, 19089236, 1908924800.0, 945], [20240705, 2940.93, 2940.82, 2945.02, 2940.82, 2944.45, 26041721, 2604173056.0, 946], [20240705, 2944.45, 2944.26, 2945.03, 2943.82, 2944.51, 19005689, 1900569728.0, 947], [20240705, 2944.51, 2944.39, 2944.42, 2942.89, 2943.08, 16874706, 1687471744.0, 948], [20240705, 2943.08, 2942.9, 2942.98, 2941.41, 2941.75, 16656105, 1665611392.0, 949], [20240705, 2941.75, 2941.33, 2942.79, 2940.01, 2940.01, 20089155, 2008916480.0, 950], [20240705, 2940.01, 2939.84, 2939.94, 2937.93, 2939.42, 19178924, 1917893248.0, 951], [20240705, 2939.42, 2939.13, 2943.32, 2939.13, 2942.98, 19462291, 1946230144.0, 952], [20240705, 2942.98, 2942.68, 2943.34, 2942.14, 2942.86, 14249060, 1424906624.0, 953], [20240705, 2942.86, 2943.0, 2943.0, 2941.51, 2941.76, 16043427, 1604343808.0, 954], [20240705, 2941.76, 2942.13, 2943.36, 2941.79, 2943.31, 14030640, 1403064832.0, 955], [20240705, 2943.31, 2942.76, 2942.97, 2941.95, 2942.49, 14724944, 1472495616.0, 956], [20240705, 2942.49, 2942.39, 2942.42, 2939.42, 2940.2, 17812561, 1781257216.0, 957], [20240705, 2940.2, 2940.08, 2940.08, 2938.09, 2938.61, 12964752, 1296476160.0, 958], [20240705, 2938.61, 2938.31, 2939.55, 2937.42, 2938.93, 15519145, 1551915520.0, 959], [20240705, 2938.93, 2938.77, 2938.79, 2937.71, 2938.35, 12646909, 1264691712.0, 1000], [20240705, 2938.35, 2938.15, 2938.15, 2937.02, 2937.36, 15627470, 1562747904.0, 1001], [20240705, 2937.36, 2937.09, 2937.49, 2936.37, 2936.56, 15743547, 1574355840.0, 1002], [20240705, 2936.56, 2937.24, 2938.04, 2935.66, 2935.66, 17605085, 1760509184.0, 1003], [20240705, 2935.66, 2935.65, 2937.12, 2935.53, 2936.73, 13719273, 1371928448.0, 1004], [20240705, 2936.73, 2936.52, 2936.52, 2934.11, 2934.69, 13513813, 1351382144.0, 1005], [20240705, 2934.69, 2934.58, 2936.25, 2933.46, 2935.96, 14401642, 1440165120.0, 1006], [20240705, 2935.96, 2935.79, 2935.79, 2934.54, 2934.94, 10373139, 1037314816.0, 1007], [20240705, 2934.94, 2935.11, 2935.73, 2934.8, 2935.47, 10974108, 1097411968.0, 1008], [20240705, 2935.47, 2935.54, 2938.17, 2935.46, 2938.17, 15670431, 1567044096.0, 1009], [20240705, 2938.17, 2938.6, 2938.6, 2937.72, 2937.72, 12935388, 1293539584.0, 1010], [20240705, 2937.72, 2937.95, 2938.42, 2936.2, 2936.42, 12725911, 1272591872.0, 1011], [20240705, 2936.42, 2936.4, 2936.4, 2934.8, 2935.43, 11218345, 1121835520.0, 1012], [20240705, 2935.43, 2936.01, 2936.14, 2934.44, 2934.63, 10729678, 1072968768.0, 1013], [20240705, 2934.63, 2934.24, 2934.79, 2932.77, 2933.29, 12004323, 1200433408.0, 1014], [20240705, 2933.29, 2932.82, 2934.09, 2932.49, 2932.49, 11669397, 1166940672.0, 1015], [20240705, 2932.49, 2932.47, 2933.51, 2931.05, 2932.59, 11693214, 1169322496.0, 1016], [20240705, 2932.59, 2932.21, 2932.39, 2931.67, 2932.0, 9311225, 931123456.0, 1017], [20240705, 2932.0, 2931.97, 2933.66, 2931.97, 2932.73, 9850735, 985074688.0, 1018], [20240705, 2932.73, 2932.56, 2932.63, 2931.16, 2931.36, 9093765, 909377600.0, 1019], [20240705, 2931.36, 2931.32, 2932.75, 2931.24, 2932.28, 10754893, 1075490304.0, 1020], [20240705, 2932.28, 2932.01, 2932.49, 2929.87, 2929.98, 10854460, 1085446784.0, 1021], [20240705, 2929.98, 2929.61, 2930.0, 2928.32, 2928.32, 11297270, 1129727744.0, 1022], [20240705, 2928.32, 2928.42, 2929.48, 2927.76, 2929.07, 11530220, 1153023232.0, 1023], [20240705, 2929.07, 2928.75, 2928.88, 2928.13, 2928.88, 9587757, 958776576.0, 1024], [20240705, 2928.88, 2929.89, 2932.8, 2929.73, 2932.07, 13039738, 1303974784.0, 1025], [20240705, 2932.07, 2932.27, 2932.27, 2929.21, 2929.21, 9361413, 936142272.0, 1026], [20240705, 2929.21, 2929.59, 2929.59, 2928.28, 2928.46, 8094597, 809460928.0, 1027], [20240705, 2928.46, 2928.63, 2930.26, 2927.72, 2929.16, 10141899, 1014190912.0, 1028], [20240705, 2929.16, 2929.17, 2929.17, 2928.32, 2928.55, 8048681, 804868864.0, 1029], [20240705, 2928.55, 2928.63, 2930.96, 2928.63, 2930.96, 8670286, 867029504.0, 1030], [20240705, 2930.96, 2930.39, 2932.04, 2929.75, 2931.17, 12372179, 1237218944.0, 1031], [20240705, 2931.17, 2930.76, 2931.79, 2930.74, 2931.11, 13458136, 1345814656.0, 1032], [20240705, 2931.11, 2931.3, 2932.33, 2931.06, 2931.67, 11352607, 1135261568.0, 1033], [20240705, 2931.67, 2931.56, 2931.89, 2929.49, 2929.95, 9494516, 949452736.0, 1034], [20240705, 2929.95, 2929.85, 2930.0, 2926.72, 2926.72, 12222184, 1222219392.0, 1035], [20240705, 2926.72, 2926.35, 2926.44, 2924.17, 2924.52, 13866495, 1386650496.0, 1036], [20240705, 2924.52, 2924.78, 2925.7, 2923.28, 2923.43, 12156638, 1215664640.0, 1037], [20240705, 2923.43, 2923.16, 2926.44, 2922.89, 2926.44, 13387041, 1338705408.0, 1038], [20240705, 2926.44, 2926.79, 2930.23, 2926.79, 2930.23, 12876462, 1287647360.0, 1039], [20240705, 2930.23, 2929.93, 2931.52, 2929.37, 2930.25, 10252128, 1025213824.0, 1040], [20240705, 2930.25, 2931.39, 2934.62, 2931.11, 2934.62, 11581906, 1158191488.0, 1041], [20240705, 2934.62, 2935.12, 2937.29, 2935.12, 2937.29, 17105573, 1710558208.0, 1042], [20240705, 2937.29, 2936.72, 2936.72, 2933.68, 2933.68, 12356212, 1235621888.0, 1043], [20240705, 2933.68, 2934.05, 2934.65, 2932.02, 2932.18, 10006415, 1000642304.0, 1044], [20240705, 2932.18, 2932.53, 2932.71, 2929.8, 2930.99, 9136389, 913639808.0, 1045], [20240705, 2930.99, 2931.24, 2931.69, 2930.84, 2931.38, 7719496, 771950720.0, 1046], [20240705, 2931.38, 2931.39, 2931.98, 2930.04, 2930.34, 9990388, 999040256.0, 1047], [20240705, 2930.34, 2930.41, 2930.78, 2929.68, 2929.82, 6977519, 697752832.0, 1048], [20240705, 2929.82, 2930.44, 2931.74, 2929.84, 2931.74, 7048994, 704900352.0, 1049], [20240705, 2931.74, 2931.36, 2931.67, 2929.15, 2931.35, 8631126, 863113664.0, 1050], [20240705, 2931.35, 2930.98, 2931.73, 2929.94, 2929.94, 7339992, 734000128.0, 1051], [20240705, 2929.94, 2929.99, 2930.39, 2929.66, 2930.12, 6446587, 644659648.0, 1052], [20240705, 2930.12, 2929.97, 2930.09, 2928.58, 2928.58, 7422905, 742291456.0, 1053], [20240705, 2928.58, 2928.77, 2928.77, 2927.62, 2927.99, 7947761, 794777280.0, 1054], [20240705, 2927.99, 2928.29, 2928.29, 2927.2, 2927.2, 6416514, 641652352.0, 1055], [20240705, 2927.2, 2927.4, 2928.37, 2926.57, 2926.57, 8043493, 804350464.0, 1056], [20240705, 2926.57, 2926.5, 2928.46, 2926.5, 2927.6, 7385156, 738516672.0, 1057], [20240705, 2927.6, 2927.72, 2927.72, 2925.92, 2926.22, 6542961, 654297024.0, 1058], [20240705, 2926.22, 2926.14, 2926.98, 2926.07, 2926.35, 5453591, 545360064.0, 1059], [20240705, 2926.35, 2926.58, 2926.83, 2925.94, 2926.06, 5721011, 572102080.0, 1100], [20240705, 2926.06, 2926.06, 2926.3, 2925.31, 2925.31, 6035051, 603506112.0, 1101], [20240705, 2925.31, 2925.1, 2925.1, 2923.41, 2923.87, 8995473, 899548480.0, 1102], [20240705, 2923.87, 2923.69, 2925.48, 2923.69, 2924.22, 7374118, 737412864.0, 1103], [20240705, 2924.22, 2924.08, 2925.31, 2924.08, 2924.57, 5652271, 565228160.0, 1104], [20240705, 2924.57, 2924.63, 2925.03, 2923.57, 2924.1, 6990436, 699044608.0, 1105], [20240705, 2924.1, 2924.3, 2924.55, 2923.38, 2923.81, 6909882, 690989248.0, 1106], [20240705, 2923.81, 2923.88, 2924.47, 2922.99, 2923.17, 8108321, 810833152.0, 1107], [20240705, 2923.17, 2922.67, 2923.02, 2922.27, 2922.49, 6624864, 662487424.0, 1108], [20240705, 2922.49, 2922.38, 2924.44, 2922.38, 2924.13, 6499411, 649942144.0, 1109], [20240705, 2924.13, 2923.81, 2923.93, 2921.61, 2921.61, 7590952, 759095936.0, 1110], [20240705, 2921.61, 2921.45, 2922.31, 2921.24, 2921.86, 7453298, 745330688.0, 1111], [20240705, 2921.86, 2921.86, 2923.78, 2921.86, 2923.31, 6658098, 665810688.0, 1112], [20240705, 2923.31, 2922.34, 2922.34, 2921.3, 2921.65, 5535708, 553571776.0, 1113], [20240705, 2921.65, 2921.73, 2922.21, 2921.23, 2921.49, 5119631, 511963968.0, 1114], [20240705, 2921.49, 2921.43, 2922.08, 2920.93, 2920.93, 5248910, 524892096.0, 1115], [20240705, 2920.93, 2920.83, 2925.11, 2920.2, 2925.11, 10793303, 1079331200.0, 1116], [20240705, 2925.11, 2925.55, 2927.36, 2923.87, 2926.92, 8595443, 859545472.0, 1117], [20240705, 2926.92, 2926.43, 2927.68, 2925.52, 2925.52, 5810912, 581092224.0, 1118], [20240705, 2925.52, 2925.31, 2927.75, 2924.74, 2926.26, 6495118, 649512640.0, 1119], [20240705, 2926.26, 2926.38, 2926.76, 2924.19, 2924.19, 4864413, 486442432.0, 1120], [20240705, 2924.19, 2924.34, 2926.56, 2924.34, 2925.3, 5088928, 508893792.0, 1121], [20240705, 2925.3, 2924.85, 2927.84, 2924.85, 2927.75, 5688722, 568873216.0, 1122], [20240705, 2927.75, 2927.48, 2929.24, 2926.61, 2928.24, 5977714, 597772416.0, 1123], [20240705, 2928.24, 2928.58, 2929.89, 2927.53, 2929.64, 5823066, 582307840.0, 1124], [20240705, 2929.64, 2929.0, 2930.68, 2929.0, 2930.08, 7119081, 711908992.0, 1125], [20240705, 2930.08, 2929.67, 2930.26, 2929.13, 2930.21, 5497079, 549708864.0, 1126], [20240705, 2930.21, 2930.27, 2930.27, 2928.96, 2929.19, 4861491, 486150048.0, 1127], [20240705, 2929.19, 2929.65, 2930.1, 2928.13, 2928.13, 5042986, 504299712.0, 1128], [20240705, 2928.13, 2928.12, 2928.12, 2927.13, 2927.35, 4997748, 499775936.0, 1129], [20240705, 2927.35, 2927.32, 2929.98, 2927.32, 2929.98, 5347129, 534713952.0, 1130], [20240705, 2929.98, 2929.32, 2929.32, 2926.41, 2927.17, 17141421, 1714143104.0, 1301], [20240705, 2927.17, 2927.66, 2928.19, 2926.37, 2927.85, 9309410, 930942016.0, 1302], [20240705, 2927.85, 2927.89, 2929.53, 2927.5, 2927.93, 7353914, 735392512.0, 1303], [20240705, 2927.93, 2927.8, 2930.59, 2927.8, 2929.8, 7456191, 745619904.0, 1304], [20240705, 2929.8, 2929.62, 2930.2, 2928.1, 2928.27, 7608354, 760836480.0, 1305], [20240705, 2928.27, 2928.76, 2930.16, 2928.5, 2929.51, 7857212, 785722240.0, 1306], [20240705, 2929.51, 2929.27, 2929.27, 2927.6, 2927.6, 6728904, 672891264.0, 1307], [20240705, 2927.6, 2927.34, 2927.5, 2925.35, 2926.52, 8943518, 894352704.0, 1308], [20240705, 2926.52, 2926.67, 2931.12, 2926.67, 2930.4, 10207835, 1020784512.0, 1309], [20240705, 2930.4, 2930.06, 2932.62, 2929.77, 2931.77, 9049291, 904929856.0, 1310], [20240705, 2931.77, 2931.36, 2934.79, 2931.2, 2933.99, 10539494, 1053950528.0, 1311], [20240705, 2933.99, 2933.84, 2934.71, 2933.57, 2933.74, 7568751, 756876096.0, 1312], [20240705, 2933.74, 2933.07, 2935.36, 2932.45, 2934.12, 7946476, 794648576.0, 1313], [20240705, 2934.12, 2933.94, 2935.27, 2933.46, 2933.46, 7024981, 702499072.0, 1314], [20240705, 2933.46, 2933.01, 2933.94, 2931.29, 2932.47, 8578312, 857832256.0, 1315], [20240705, 2932.47, 2933.37, 2933.37, 2932.42, 2932.97, 7098654, 709866432.0, 1316], [20240705, 2932.97, 2932.66, 2935.82, 2932.66, 2935.25, 10184031, 1018404032.0, 1317], [20240705, 2935.25, 2934.97, 2936.5, 2934.64, 2935.97, 8009814, 800982208.0, 1318], [20240705, 2935.97, 2935.94, 2935.94, 2933.09, 2933.09, 8044177, 804418688.0, 1319], [20240705, 2933.09, 2933.19, 2933.92, 2931.5, 2931.6, 7266926, 726693696.0, 1320], [20240705, 2931.6, 2931.96, 2931.96, 2930.91, 2931.09, 6528840, 652884928.0, 1321], [20240705, 2931.09, 2931.06, 2931.06, 2929.07, 2930.08, 9368868, 936887680.0, 1322], [20240705, 2930.08, 2930.24, 2931.99, 2930.01, 2930.26, 7425801, 742580928.0, 1323], [20240705, 2930.26, 2930.33, 2930.42, 2928.86, 2928.96, 7493670, 749368128.0, 1324], [20240705, 2928.96, 2928.87, 2929.16, 2927.57, 2928.51, 7401088, 740109696.0, 1325], [20240705, 2928.51, 2928.93, 2929.67, 2927.88, 2928.1, 6302399, 630240896.0, 1326], [20240705, 2928.1, 2927.64, 2928.1, 2927.42, 2927.78, 4926329, 492633728.0, 1327], [20240705, 2927.78, 2927.74, 2927.88, 2926.52, 2927.13, 6749165, 674917504.0, 1328], [20240705, 2927.13, 2927.2, 2927.2, 2926.35, 2926.37, 6107663, 610767552.0, 1329], [20240705, 2926.37, 2926.57, 2930.26, 2926.57, 2930.08, 9729933, 972994240.0, 1330], [20240705, 2930.08, 2929.64, 2930.22, 2929.18, 2929.94, 7904972, 790498176.0, 1331], [20240705, 2929.94, 2929.95, 2932.81, 2929.95, 2932.38, 10814785, 1081479680.0, 1332], [20240705, 2932.38, 2932.27, 2935.14, 2932.27, 2933.09, 11916929, 1191693824.0, 1333], [20240705, 2933.09, 2933.75, 2934.59, 2933.05, 2933.57, 10069637, 1006964480.0, 1334], [20240705, 2933.57, 2934.03, 2934.03, 2931.44, 2931.44, 9378842, 937885120.0, 1335], [20240705, 2931.44, 2931.44, 2931.95, 2930.84, 2931.47, 8103374, 810338240.0, 1336], [20240705, 2931.47, 2931.11, 2931.19, 2929.96, 2931.19, 8631453, 863146432.0, 1337], [20240705, 2931.19, 2931.7, 2932.22, 2930.93, 2931.31, 6909451, 690946112.0, 1338], [20240705, 2931.31, 2931.17, 2931.94, 2930.85, 2931.92, 6556438, 655645120.0, 1339], [20240705, 2931.92, 2931.89, 2935.35, 2931.89, 2934.61, 10231755, 1023176320.0, 1340], [20240705, 2934.61, 2935.0, 2936.49, 2934.71, 2935.85, 11508619, 1150862976.0, 1341], [20240705, 2935.85, 2936.05, 2936.66, 2935.33, 2936.1, 7906914, 790692480.0, 1342], [20240705, 2936.1, 2936.58, 2937.64, 2936.58, 2937.48, 11155082, 1115509120.0, 1343], [20240705, 2937.48, 2937.4, 2937.88, 2936.64, 2937.79, 11060837, 1106084608.0, 1344], [20240705, 2937.79, 2937.43, 2938.39, 2937.43, 2938.39, 9054942, 905495360.0, 1345], [20240705, 2938.39, 2938.07, 2940.15, 2937.83, 2940.15, 13076836, 1307684736.0, 1346], [20240705, 2940.15, 2939.48, 2940.34, 2939.2, 2939.45, 12512527, 1251253632.0, 1347], [20240705, 2939.45, 2939.4, 2939.93, 2938.79, 2939.69, 9227605, 922761536.0, 1348], [20240705, 2939.69, 2939.68, 2942.03, 2939.68, 2941.94, 10229495, 1022950592.0, 1349], [20240705, 2941.94, 2941.74, 2942.1, 2940.9, 2941.99, 9206588, 920659968.0, 1350], [20240705, 2941.99, 2942.11, 2944.29, 2942.11, 2944.29, 11913449, 1191346176.0, 1351], [20240705, 2944.29, 2944.56, 2945.08, 2943.37, 2943.81, 15203181, 1520318976.0, 1352], [20240705, 2943.81, 2944.02, 2944.02, 2941.15, 2941.15, 11623300, 1162331008.0, 1353], [20240705, 2941.15, 2941.34, 2941.74, 2940.62, 2940.98, 8309372, 830938048.0, 1354], [20240705, 2940.98, 2940.91, 2942.23, 2940.91, 2942.08, 7043912, 704392000.0, 1355], [20240705, 2942.08, 2942.0, 2943.87, 2942.0, 2943.87, 10528141, 1052814784.0, 1356], [20240705, 2943.87, 2943.79, 2945.6, 2943.77, 2945.15, 11831112, 1183112064.0, 1357], [20240705, 2945.15, 2944.95, 2945.17, 2942.94, 2943.76, 9914982, 991499392.0, 1358], [20240705, 2943.76, 2943.62, 2946.23, 2943.48, 2946.17, 9734308, 973431808.0, 1359], [20240705, 2946.17, 2946.47, 2946.47, 2945.58, 2946.14, 8737683, 873769280.0, 1400], [20240705, 2946.14, 2946.12, 2946.38, 2944.49, 2944.83, 10403543, 1040355456.0, 1401], [20240705, 2944.83, 2944.63, 2944.96, 2942.29, 2943.0, 10026465, 1002647680.0, 1402], [20240705, 2943.0, 2942.45, 2946.85, 2942.45, 2946.85, 12831801, 1283181184.0, 1403], [20240705, 2946.85, 2946.71, 2947.71, 2946.14, 2947.24, 8995741, 899575040.0, 1404], [20240705, 2947.24, 2947.35, 2950.16, 2947.35, 2949.65, 12331505, 1233151360.0, 1405], [20240705, 2949.65, 2949.62, 2951.48, 2949.62, 2951.48, 11908109, 1190812032.0, 1406], [20240705, 2951.48, 2951.41, 2951.8, 2950.92, 2951.62, 13131239, 1313124480.0, 1407], [20240705, 2951.62, 2951.52, 2952.9, 2951.44, 2952.9, 14681836, 1468184832.0, 1408], [20240705, 2952.9, 2952.33, 2952.33, 2950.85, 2951.36, 12254417, 1225442688.0, 1409], [20240705, 2951.36, 2951.38, 2951.38, 2950.43, 2950.96, 9361662, 936167296.0, 1410], [20240705, 2950.96, 2950.98, 2951.44, 2950.16, 2950.44, 11452369, 1145237888.0, 1411], [20240705, 2950.44, 2950.73, 2950.73, 2948.51, 2948.51, 10387972, 1038798080.0, 1412], [20240705, 2948.51, 2948.87, 2949.12, 2948.36, 2948.54, 8465955, 846596288.0, 1413], [20240705, 2948.54, 2948.56, 2948.97, 2947.0, 2947.34, 8876555, 887656512.0, 1414], [20240705, 2947.34, 2947.59, 2948.85, 2947.33, 2948.85, 8607487, 860749760.0, 1415], [20240705, 2948.85, 2948.49, 2949.41, 2948.44, 2948.81, 7706107, 770611584.0, 1416], [20240705, 2948.81, 2949.15, 2949.28, 2946.9, 2946.9, 10008804, 1000881216.0, 1417], [20240705, 2946.9, 2946.72, 2947.17, 2946.52, 2946.79, 7899193, 789920256.0, 1418], [20240705, 2946.79, 2946.59, 2947.01, 2946.15, 2946.44, 6851451, 685146240.0, 1419], [20240705, 2946.44, 2946.73, 2946.73, 2944.77, 2944.96, 8764321, 876433088.0, 1420], [20240705, 2944.96, 2945.5, 2945.5, 2944.28, 2944.84, 7782251, 778225792.0, 1421], [20240705, 2944.84, 2945.15, 2946.38, 2944.97, 2946.38, 7720230, 772023936.0, 1422], [20240705, 2946.38, 2946.15, 2948.01, 2946.15, 2947.96, 7550210, 755021952.0, 1423], [20240705, 2947.96, 2947.93, 2948.15, 2947.39, 2948.07, 7090809, 709081984.0, 1424], [20240705, 2948.07, 2948.09, 2948.19, 2947.41, 2947.89, 6991699, 699170688.0, 1425], [20240705, 2947.89, 2947.89, 2948.52, 2947.75, 2947.96, 6710587, 671059712.0, 1426], [20240705, 2947.96, 2948.64, 2948.64, 2946.59, 2947.51, 8216979, 821698944.0, 1427], [20240705, 2947.51, 2947.42, 2947.79, 2946.9, 2947.5, 6493306, 649331520.0, 1428], [20240705, 2947.5, 2947.6, 2947.87, 2946.99, 2947.87, 6249040, 624904768.0, 1429], [20240705, 2947.87, 2947.54, 2947.54, 2944.52, 2944.6, 11331828, 1133183744.0, 1430], [20240705, 2944.6, 2945.07, 2945.48, 2944.34, 2945.47, 10775751, 1077575936.0, 1431], [20240705, 2945.47, 2945.57, 2947.32, 2945.24, 2947.12, 9268247, 926825728.0, 1432], [20240705, 2947.12, 2946.88, 2946.95, 2945.29, 2945.79, 9300061, 930006976.0, 1433], [20240705, 2945.79, 2945.92, 2946.18, 2945.32, 2945.71, 7798474, 779848512.0, 1434], [20240705, 2945.71, 2945.57, 2947.23, 2945.41, 2947.23, 7799937, 779994880.0, 1435], [20240705, 2947.23, 2947.08, 2947.26, 2946.22, 2946.73, 8359663, 835967680.0, 1436], [20240705, 2946.73, 2946.63, 2948.15, 2946.38, 2948.05, 8315296, 831530368.0, 1437], [20240705, 2948.05, 2948.15, 2948.22, 2947.51, 2948.14, 8130972, 813098304.0, 1438], [20240705, 2948.14, 2948.02, 2949.15, 2948.02, 2948.7, 8947319, 894732928.0, 1439], [20240705, 2948.7, 2947.78, 2948.79, 2947.33, 2948.54, 10088076, 1008808640.0, 1440], [20240705, 2948.54, 2948.58, 2948.58, 2946.83, 2947.09, 10988823, 1098883456.0, 1441], [20240705, 2947.09, 2947.51, 2948.03, 2946.92, 2947.2, 8883048, 888305728.0, 1442], [20240705, 2947.2, 2946.93, 2947.34, 2946.36, 2946.75, 9927963, 992797248.0, 1443], [20240705, 2946.75, 2946.44, 2946.83, 2945.78, 2946.83, 10185489, 1018550016.0, 1444], [20240705, 2946.83, 2946.96, 2948.09, 2946.9, 2947.77, 10066998, 1006700928.0, 1445], [20240705, 2947.77, 2947.92, 2949.08, 2947.81, 2949.08, 10597284, 1059729472.0, 1446], [20240705, 2949.08, 2949.31, 2950.62, 2949.0, 2949.78, 12517319, 1251732736.0, 1447], [20240705, 2949.78, 2950.09, 2950.73, 2949.91, 2950.59, 11262965, 1126297600.0, 1448], [20240705, 2950.59, 2950.66, 2952.06, 2950.66, 2951.17, 12068613, 1206862080.0, 1449], [20240705, 2951.17, 2951.25, 2951.63, 2950.22, 2951.26, 13789235, 1378924672.0, 1450], [20240705, 2951.26, 2951.5, 2951.91, 2950.34, 2951.61, 13692895, 1369290880.0, 1451], [20240705, 2951.61, 2950.94, 2952.29, 2950.8, 2951.96, 13927641, 1392765184.0, 1452], [20240705, 2951.96, 2952.38, 2952.75, 2951.34, 2951.64, 14454417, 1445442560.0, 1453], [20240705, 2951.64, 2951.69, 2952.64, 2951.68, 2951.83, 15129875, 1512988544.0, 1454], [20240705, 2951.83, 2951.58, 2952.33, 2950.7, 2951.49, 16890655, 1689066496.0, 1455], [20240705, 2951.49, 2951.74, 2952.1, 2950.68, 2952.05, 17892923, 1789293440.0, 1456], [20240705, 2952.05, 2951.8, 2951.96, 2950.42, 2951.15, 20459635, 2045964544.0, 1457], [20240705, 2951.15, 2951.03, 2951.37, 2951.03, 2951.37, 1208621, 120862128.0, 1458], [20240705, 2951.37, 2951.37, 2951.37, 2951.37, 2951.37, 0, 0.0, 1459], [20240705, 2951.37, 2950.84, 2950.84, 2949.93, 2949.93, 30965852, 3096585216.0, 1500], [20240708, 2949.93, 2939.84, 2939.84, 2935.22, 2935.33, 92418983, 9241899008.0, 931], [20240708, 2935.33, 2935.09, 2936.3, 2934.32, 2936.06, 41603121, 4160312832.0, 932], [20240708, 2936.06, 2936.98, 2939.18, 2936.98, 2938.27, 40290436, 4029044480.0, 933], [20240708, 2938.27, 2938.78, 2939.51, 2937.88, 2939.51, 39918462, 3991847424.0, 934], [20240708, 2939.51, 2939.43, 2940.61, 2939.06, 2940.13, 33327610, 3332761856.0, 935], [20240708, 2940.13, 2940.7, 2940.7, 2939.54, 2940.32, 32357988, 3235799552.0, 936], [20240708, 2940.32, 2940.44, 2940.61, 2939.16, 2939.16, 31150051, 3115005952.0, 937], [20240708, 2939.16, 2939.77, 2942.4, 2939.52, 2942.4, 26422017, 2642202624.0, 938], [20240708, 2942.4, 2943.0, 2943.09, 2941.1, 2941.15, 25174421, 2517442816.0, 939], [20240708, 2941.15, 2941.06, 2942.98, 2940.94, 2942.98, 25637841, 2563784960.0, 940], [20240708, 2942.98, 2943.26, 2943.26, 2942.29, 2942.84, 30136311, 3013632256.0, 941], [20240708, 2942.84, 2942.75, 2943.48, 2941.51, 2943.48, 25108032, 2510804480.0, 942], [20240708, 2943.48, 2943.46, 2947.61, 2943.46, 2947.61, 25688466, 2568847360.0, 943], [20240708, 2947.61, 2947.36, 2947.36, 2945.14, 2945.2, 33194467, 3319448064.0, 944], [20240708, 2945.2, 2945.06, 2945.07, 2941.68, 2943.85, 32930717, 3293072640.0, 945], [20240708, 2943.85, 2943.98, 2943.98, 2941.11, 2941.3, 26262497, 2626250752.0, 946], [20240708, 2941.3, 2941.71, 2942.37, 2940.19, 2941.92, 23844398, 2384440320.0, 947], [20240708, 2941.92, 2942.27, 2942.89, 2940.43, 2940.43, 19174540, 1917455104.0, 948], [20240708, 2940.43, 2940.48, 2940.48, 2938.38, 2938.44, 20442785, 2044279424.0, 949], [20240708, 2938.44, 2938.73, 2939.0, 2937.89, 2937.89, 19503390, 1950339840.0, 950], [20240708, 2937.89, 2937.88, 2938.19, 2936.9, 2937.1, 19293451, 1929345664.0, 951], [20240708, 2937.1, 2937.28, 2938.65, 2936.6, 2938.15, 21033753, 2103376512.0, 952], [20240708, 2938.15, 2938.12, 2938.56, 2937.32, 2938.56, 17292301, 1729231104.0, 953], [20240708, 2938.56, 2938.62, 2938.93, 2937.75, 2938.05, 16900360, 1690036864.0, 954], [20240708, 2938.05, 2938.23, 2939.06, 2937.14, 2937.32, 19743232, 1974324480.0, 955], [20240708, 2937.32, 2936.8, 2937.4, 2935.05, 2935.05, 19645595, 1964560512.0, 956], [20240708, 2935.05, 2934.88, 2934.89, 2933.54, 2933.79, 18200020, 1820002816.0, 957], [20240708, 2933.79, 2933.53, 2933.93, 2932.71, 2932.85, 16952075, 1695208704.0, 958], [20240708, 2932.85, 2933.01, 2933.26, 2932.32, 2932.85, 13944793, 1394480384.0, 959], [20240708, 2932.85, 2932.54, 2934.82, 2932.54, 2933.88, 17290927, 1729093632.0, 1000], [20240708, 2933.88, 2934.31, 2934.4, 2932.52, 2932.62, 19104082, 1910409216.0, 1001], [20240708, 2932.62, 2932.43, 2933.03, 2931.38, 2931.38, 17639174, 1763918464.0, 1002], [20240708, 2931.38, 2931.15, 2931.35, 2928.83, 2930.88, 20115529, 2011553792.0, 1003], [20240708, 2930.88, 2930.98, 2932.93, 2930.98, 2932.93, 16616977, 1661698560.0, 1004], [20240708, 2932.93, 2933.69, 2934.92, 2933.28, 2933.6, 15926878, 1592688768.0, 1005], [20240708, 2933.6, 2933.44, 2934.27, 2932.78, 2933.38, 15289524, 1528953856.0, 1006], [20240708, 2933.38, 2933.59, 2934.25, 2932.33, 2932.33, 13280253, 1328026240.0, 1007], [20240708, 2932.33, 2932.62, 2934.36, 2932.62, 2933.89, 15916858, 1591686528.0, 1008], [20240708, 2933.89, 2933.91, 2933.91, 2932.95, 2933.06, 13029978, 1302998784.0, 1009], [20240708, 2933.06, 2933.17, 2933.89, 2932.55, 2933.23, 12207509, 1220751744.0, 1010], [20240708, 2933.23, 2933.39, 2934.92, 2933.07, 2934.92, 13370810, 1337082112.0, 1011], [20240708, 2934.92, 2934.95, 2934.95, 2933.69, 2934.3, 13576674, 1357668480.0, 1012], [20240708, 2934.3, 2934.04, 2935.63, 2933.84, 2935.63, 11978578, 1197858816.0, 1013], [20240708, 2935.63, 2935.59, 2937.6, 2935.59, 2936.42, 13971608, 1397161984.0, 1014], [20240708, 2936.42, 2936.02, 2937.08, 2935.68, 2936.29, 11084568, 1108457728.0, 1015], [20240708, 2936.29, 2936.84, 2937.19, 2936.08, 2936.08, 11640042, 1164005120.0, 1016], [20240708, 2936.08, 2936.22, 2936.22, 2935.0, 2935.08, 12467822, 1246783232.0, 1017], [20240708, 2935.08, 2935.23, 2935.23, 2933.91, 2935.14, 12832675, 1283268736.0, 1018], [20240708, 2935.14, 2934.77, 2936.14, 2934.77, 2934.79, 13733728, 1373373824.0, 1019], [20240708, 2934.79, 2934.73, 2935.46, 2934.39, 2935.0, 11329767, 1132977792.0, 1020], [20240708, 2935.0, 2935.14, 2935.4, 2934.43, 2934.79, 11674284, 1167429248.0, 1021], [20240708, 2934.79, 2934.65, 2935.52, 2934.55, 2935.2, 10100075, 1010008256.0, 1022], [20240708, 2935.2, 2935.43, 2937.74, 2935.43, 2936.69, 13798027, 1379803648.0, 1023], [20240708, 2936.69, 2936.97, 2937.06, 2935.75, 2935.94, 10110131, 1011014144.0, 1024], [20240708, 2935.94, 2936.02, 2936.11, 2935.33, 2935.68, 8741719, 874172864.0, 1025], [20240708, 2935.68, 2935.36, 2935.56, 2934.07, 2934.07, 9387123, 938713280.0, 1026], [20240708, 2934.07, 2934.39, 2935.0, 2933.94, 2934.29, 9643253, 964326272.0, 1027], [20240708, 2934.29, 2934.29, 2935.17, 2934.03, 2934.87, 9039222, 903923072.0, 1028], [20240708, 2934.87, 2934.88, 2934.88, 2933.64, 2933.64, 8700112, 870012288.0, 1029], [20240708, 2933.64, 2933.54, 2933.92, 2932.89, 2933.05, 10208063, 1020807424.0, 1030], [20240708, 2933.05, 2933.49, 2934.2, 2932.0, 2932.13, 16026416, 1602642432.0, 1031], [20240708, 2932.13, 2932.41, 2932.41, 2931.45, 2932.09, 10895379, 1089538816.0, 1032], [20240708, 2932.09, 2932.33, 2933.46, 2932.17, 2933.46, 10883916, 1088392448.0, 1033], [20240708, 2933.46, 2933.56, 2933.95, 2933.42, 2933.87, 9172670, 917268032.0, 1034], [20240708, 2933.87, 2933.42, 2934.55, 2933.42, 2933.91, 10040069, 1004007552.0, 1035], [20240708, 2933.91, 2933.9, 2934.05, 2933.59, 2933.96, 8505936, 850594560.0, 1036], [20240708, 2933.96, 2934.2, 2934.2, 2931.8, 2931.87, 10485392, 1048540416.0, 1037], [20240708, 2931.87, 2931.45, 2932.49, 2931.06, 2932.0, 11160387, 1116039552.0, 1038], [20240708, 2932.0, 2932.41, 2932.59, 2931.77, 2931.82, 8046407, 804641792.0, 1039], [20240708, 2931.82, 2932.31, 2932.45, 2931.8, 2932.13, 8036182, 803619328.0, 1040], [20240708, 2932.13, 2932.05, 2933.43, 2932.05, 2932.69, 9969835, 996984576.0, 1041], [20240708, 2932.69, 2932.29, 2932.29, 2930.89, 2931.47, 9398538, 939854656.0, 1042], [20240708, 2931.47, 2931.25, 2932.8, 2930.78, 2930.78, 10721141, 1072115072.0, 1043], [20240708, 2930.78, 2931.37, 2931.37, 2929.37, 2929.87, 10850463, 1085047296.0, 1044], [20240708, 2929.87, 2929.8, 2930.16, 2928.72, 2930.13, 10073919, 1007392832.0, 1045], [20240708, 2930.13, 2929.91, 2932.55, 2929.91, 2932.22, 9685119, 968512768.0, 1046], [20240708, 2932.22, 2932.22, 2932.71, 2931.71, 2932.07, 7627758, 762776896.0, 1047], [20240708, 2932.07, 2932.21, 2932.21, 2930.81, 2931.19, 6540586, 654059584.0, 1048], [20240708, 2931.19, 2931.23, 2931.23, 2930.42, 2931.04, 5994696, 599470528.0, 1049], [20240708, 2931.04, 2931.46, 2932.55, 2931.31, 2931.47, 6917922, 691793472.0, 1050], [20240708, 2931.47, 2931.57, 2931.71, 2930.79, 2931.41, 6027527, 602753664.0, 1051], [20240708, 2931.41, 2931.6, 2932.31, 2931.18, 2932.13, 6234088, 623409664.0, 1052], [20240708, 2932.13, 2932.55, 2932.89, 2931.98, 2932.28, 6581745, 658175552.0, 1053], [20240708, 2932.28, 2932.22, 2933.02, 2932.22, 2933.02, 7043091, 704309952.0, 1054], [20240708, 2933.02, 2933.29, 2933.29, 2932.24, 2932.4, 6779454, 677946368.0, 1055], [20240708, 2932.4, 2932.53, 2933.06, 2931.22, 2931.22, 7132556, 713256576.0, 1056], [20240708, 2931.22, 2931.65, 2932.46, 2931.13, 2931.93, 8141005, 814101312.0, 1057], [20240708, 2931.93, 2931.97, 2932.15, 2930.87, 2930.96, 6388861, 638886912.0, 1058], [20240708, 2930.96, 2931.01, 2932.41, 2931.01, 2932.23, 6448819, 644882880.0, 1059], [20240708, 2932.23, 2932.69, 2932.87, 2931.73, 2931.73, 6813453, 681346304.0, 1100], [20240708, 2931.73, 2931.91, 2932.13, 2931.42, 2931.76, 7333058, 733306752.0, 1101], [20240708, 2931.76, 2931.74, 2932.19, 2930.84, 2930.84, 8931269, 893128000.0, 1102], [20240708, 2930.84, 2930.76, 2932.19, 2930.48, 2931.89, 6829565, 682957568.0, 1103], [20240708, 2931.89, 2931.99, 2932.36, 2931.67, 2931.99, 5400994, 540100224.0, 1104], [20240708, 2931.99, 2932.44, 2932.86, 2932.23, 2932.3, 5226657, 522666496.0, 1105], [20240708, 2932.3, 2932.26, 2933.64, 2932.26, 2933.58, 5654657, 565466688.0, 1106], [20240708, 2933.58, 2933.58, 2934.51, 2933.25, 2933.99, 8465742, 846575232.0, 1107], [20240708, 2933.99, 2934.08, 2935.42, 2934.08, 2934.88, 6184943, 618495424.0, 1108], [20240708, 2934.88, 2934.83, 2936.0, 2934.83, 2936.0, 7471201, 747121152.0, 1109], [20240708, 2936.0, 2935.94, 2936.28, 2935.37, 2936.28, 5886875, 588688576.0, 1110], [20240708, 2936.28, 2935.86, 2936.71, 2935.47, 2935.96, 7205568, 720557632.0, 1111], [20240708, 2935.96, 2936.38, 2936.38, 2935.52, 2936.12, 7178697, 717870720.0, 1112], [20240708, 2936.12, 2935.81, 2936.21, 2935.25, 2935.43, 6795535, 679554432.0, 1113], [20240708, 2935.43, 2935.82, 2935.93, 2933.93, 2934.58, 7210147, 721015616.0, 1114], [20240708, 2934.58, 2934.33, 2934.75, 2933.8, 2933.97, 5460857, 546086528.0, 1115], [20240708, 2933.97, 2934.2, 2934.42, 2933.15, 2933.15, 5887778, 588778944.0, 1116], [20240708, 2933.15, 2933.59, 2933.59, 2932.22, 2932.61, 6415680, 641568832.0, 1117], [20240708, 2932.61, 2932.49, 2932.99, 2932.47, 2932.91, 4951274, 495128192.0, 1118], [20240708, 2932.91, 2932.91, 2933.42, 2932.67, 2933.19, 5289689, 528969888.0, 1119], [20240708, 2933.19, 2933.4, 2933.4, 2932.49, 2932.72, 6529726, 652973568.0, 1120], [20240708, 2932.72, 2932.71, 2933.63, 2932.48, 2933.2, 6496349, 649635776.0, 1121], [20240708, 2933.2, 2933.54, 2933.94, 2933.18, 2933.44, 5091903, 509191200.0, 1122], [20240708, 2933.44, 2933.43, 2935.26, 2933.24, 2935.26, 7139893, 713990080.0, 1123], [20240708, 2935.26, 2935.45, 2936.28, 2935.45, 2935.72, 6715737, 671574720.0, 1124], [20240708, 2935.72, 2936.1, 2936.55, 2935.83, 2936.48, 4957667, 495767712.0, 1125], [20240708, 2936.48, 2936.55, 2936.8, 2935.1, 2935.55, 6856993, 685700096.0, 1126], [20240708, 2935.55, 2935.65, 2935.65, 2934.15, 2934.45, 5971170, 597118144.0, 1127], [20240708, 2934.45, 2934.64, 2934.87, 2933.91, 2933.91, 5416238, 541624576.0, 1128], [20240708, 2933.91, 2933.4, 2934.13, 2933.26, 2934.01, 5248128, 524813504.0, 1129], [20240708, 2934.01, 2934.16, 2934.23, 2933.42, 2934.23, 4947639, 494765184.0, 1130], [20240708, 2934.23, 2933.64, 2933.64, 2931.94, 2932.67, 17332390, 1733239680.0, 1301], [20240708, 2932.67, 2932.85, 2933.47, 2932.34, 2933.47, 6496115, 649612416.0, 1302], [20240708, 2933.47, 2933.69, 2934.03, 2933.25, 2933.48, 6799105, 679911552.0, 1303], [20240708, 2933.48, 2933.34, 2933.34, 2931.67, 2931.67, 7128340, 712835008.0, 1304], [20240708, 2931.67, 2932.01, 2932.49, 2931.43, 2932.49, 5863294, 586330496.0, 1305], [20240708, 2932.49, 2932.3, 2932.3, 2931.47, 2931.75, 6211506, 621151616.0, 1306], [20240708, 2931.75, 2931.25, 2931.96, 2930.72, 2930.86, 6176636, 617664576.0, 1307], [20240708, 2930.86, 2931.04, 2931.23, 2930.5, 2930.5, 6561674, 656168064.0, 1308], [20240708, 2930.5, 2930.62, 2930.62, 2929.1, 2929.5, 7061879, 706189056.0, 1309], [20240708, 2929.5, 2929.26, 2929.96, 2928.62, 2929.37, 7245624, 724563520.0, 1310], [20240708, 2929.37, 2929.31, 2929.78, 2928.81, 2929.58, 5965455, 596546496.0, 1311], [20240708, 2929.58, 2929.69, 2929.86, 2928.68, 2928.84, 5973840, 597384896.0, 1312], [20240708, 2928.84, 2928.76, 2929.18, 2927.94, 2928.22, 6580028, 658003648.0, 1313], [20240708, 2928.22, 2928.03, 2929.17, 2927.76, 2929.0, 6811195, 681120576.0, 1314], [20240708, 2929.0, 2928.93, 2928.98, 2928.45, 2928.45, 6037014, 603702400.0, 1315], [20240708, 2928.45, 2928.46, 2928.75, 2928.0, 2928.75, 6164404, 616441280.0, 1316], [20240708, 2928.75, 2928.93, 2931.23, 2928.68, 2931.23, 8232609, 823261952.0, 1317], [20240708, 2931.23, 2931.41, 2931.72, 2930.79, 2930.79, 7660492, 766050048.0, 1318], [20240708, 2930.79, 2930.4, 2930.68, 2930.23, 2930.32, 7659645, 765965440.0, 1319], [20240708, 2930.32, 2930.51, 2930.89, 2929.87, 2930.5, 6199499, 619950720.0, 1320], [20240708, 2930.5, 2930.39, 2931.27, 2930.25, 2931.23, 7028878, 702888768.0, 1321], [20240708, 2931.23, 2931.1, 2931.14, 2930.36, 2930.83, 6623850, 662386048.0, 1322], [20240708, 2930.83, 2930.73, 2933.71, 2930.73, 2933.66, 10456655, 1045666560.0, 1323], [20240708, 2933.66, 2933.39, 2933.78, 2932.25, 2933.0, 7924696, 792470528.0, 1324], [20240708, 2933.0, 2933.36, 2934.09, 2933.21, 2933.55, 7387920, 738793344.0, 1325], [20240708, 2933.55, 2933.45, 2933.62, 2932.2, 2932.58, 7005612, 700562048.0, 1326], [20240708, 2932.58, 2932.65, 2932.89, 2932.27, 2932.51, 6170934, 617094656.0, 1327], [20240708, 2932.51, 2932.42, 2932.75, 2932.14, 2932.18, 6314931, 631494080.0, 1328], [20240708, 2932.18, 2932.29, 2933.17, 2932.02, 2932.46, 6942172, 694218176.0, 1329], [20240708, 2932.46, 2932.42, 2932.71, 2931.95, 2932.39, 5934965, 593497664.0, 1330], [20240708, 2932.39, 2932.24, 2933.1, 2932.24, 2932.81, 6849297, 684930560.0, 1331], [20240708, 2932.81, 2933.3, 2935.63, 2933.3, 2935.63, 9886890, 988689984.0, 1332], [20240708, 2935.63, 2935.43, 2935.65, 2934.85, 2935.61, 7225072, 722508096.0, 1333], [20240708, 2935.61, 2935.84, 2936.2, 2935.27, 2935.65, 6889463, 688947200.0, 1334], [20240708, 2935.65, 2935.63, 2936.11, 2935.04, 2936.11, 6332255, 633226560.0, 1335], [20240708, 2936.11, 2935.58, 2936.81, 2935.58, 2936.66, 6866444, 686645440.0, 1336], [20240708, 2936.66, 2936.63, 2937.02, 2935.84, 2936.77, 6335774, 633578304.0, 1337], [20240708, 2936.77, 2936.53, 2936.81, 2936.11, 2936.11, 5386719, 538672640.0, 1338], [20240708, 2936.11, 2936.01, 2936.8, 2935.91, 2936.54, 5866437, 586644608.0, 1339], [20240708, 2936.54, 2936.43, 2937.08, 2936.19, 2936.99, 5948941, 594895168.0, 1340], [20240708, 2936.99, 2936.92, 2936.92, 2934.55, 2934.9, 9148049, 914805760.0, 1341], [20240708, 2934.9, 2934.67, 2935.01, 2934.5, 2934.86, 6765743, 676575168.0, 1342], [20240708, 2934.86, 2934.88, 2935.2, 2934.4, 2934.4, 5783747, 578375424.0, 1343], [20240708, 2934.4, 2934.61, 2934.61, 2933.44, 2934.01, 7160243, 716025216.0, 1344], [20240708, 2934.01, 2933.81, 2934.08, 2932.31, 2932.66, 10058260, 1005827136.0, 1345], [20240708, 2932.66, 2932.22, 2932.77, 2931.48, 2931.49, 9862983, 986299392.0, 1346], [20240708, 2931.49, 2931.54, 2931.75, 2931.08, 2931.18, 8211030, 821103808.0, 1347], [20240708, 2931.18, 2931.09, 2931.09, 2930.24, 2930.24, 7677777, 767778752.0, 1348], [20240708, 2930.24, 2929.96, 2930.71, 2929.96, 2930.42, 7326713, 732672256.0, 1349], [20240708, 2930.42, 2930.52, 2930.6, 2929.6, 2929.85, 6525645, 652565504.0, 1350], [20240708, 2929.85, 2929.92, 2930.07, 2929.02, 2929.28, 7568629, 756864064.0, 1351], [20240708, 2929.28, 2929.35, 2929.35, 2928.51, 2928.8, 7010056, 701006528.0, 1352], [20240708, 2928.8, 2928.91, 2928.91, 2928.05, 2928.1, 7702327, 770233600.0, 1353], [20240708, 2928.1, 2928.94, 2929.34, 2927.83, 2927.83, 8212587, 821259712.0, 1354], [20240708, 2927.83, 2927.79, 2928.01, 2927.25, 2927.68, 7236412, 723642240.0, 1355], [20240708, 2927.68, 2927.73, 2929.64, 2927.61, 2929.64, 9096305, 909631616.0, 1356], [20240708, 2929.64, 2929.33, 2929.33, 2928.27, 2928.58, 6490830, 649083840.0, 1357], [20240708, 2928.58, 2928.33, 2928.7, 2926.81, 2926.81, 8964698, 896470784.0, 1358], [20240708, 2926.81, 2926.76, 2927.2, 2926.61, 2926.92, 6989115, 698912256.0, 1359], [20240708, 2926.92, 2926.93, 2927.22, 2925.35, 2925.35, 7763212, 776322432.0, 1400], [20240708, 2925.35, 2925.27, 2926.39, 2924.87, 2925.27, 8972589, 897259776.0, 1401], [20240708, 2925.27, 2925.14, 2926.44, 2924.51, 2925.35, 9310598, 931060800.0, 1402], [20240708, 2925.35, 2925.45, 2925.84, 2923.32, 2923.32, 8779249, 877926016.0, 1403], [20240708, 2923.32, 2923.46, 2926.19, 2923.02, 2926.19, 11836788, 1183679744.0, 1404], [20240708, 2926.19, 2926.78, 2928.13, 2926.78, 2927.47, 10977478, 1097748480.0, 1405], [20240708, 2927.47, 2927.33, 2927.84, 2925.9, 2926.36, 7784626, 778463552.0, 1406], [20240708, 2926.36, 2925.93, 2926.25, 2925.38, 2925.69, 6262240, 626225088.0, 1407], [20240708, 2925.69, 2925.64, 2925.64, 2923.71, 2923.71, 8320858, 832086528.0, 1408], [20240708, 2923.71, 2923.65, 2924.18, 2923.57, 2923.63, 5972772, 597278080.0, 1409], [20240708, 2923.63, 2923.27, 2925.46, 2923.27, 2925.02, 7123261, 712327424.0, 1410], [20240708, 2925.02, 2924.86, 2925.42, 2924.5, 2925.02, 6043364, 604337472.0, 1411], [20240708, 2925.02, 2925.02, 2926.49, 2924.87, 2926.45, 6645884, 664589376.0, 1412], [20240708, 2926.45, 2926.4, 2926.92, 2926.06, 2926.92, 5640462, 564047040.0, 1413], [20240708, 2926.92, 2926.4, 2927.22, 2926.4, 2926.71, 6135784, 613579392.0, 1414], [20240708, 2926.71, 2926.75, 2927.01, 2926.45, 2926.88, 6540505, 654051584.0, 1415], [20240708, 2926.88, 2926.53, 2928.64, 2926.53, 2928.4, 8596491, 859650240.0, 1416], [20240708, 2928.4, 2928.55, 2928.55, 2926.78, 2926.88, 7961054, 796106368.0, 1417], [20240708, 2926.88, 2926.23, 2926.63, 2925.71, 2925.71, 6659579, 665958976.0, 1418], [20240708, 2925.71, 2925.65, 2925.76, 2924.47, 2924.65, 7986221, 798623040.0, 1419], [20240708, 2924.65, 2924.8, 2924.92, 2923.76, 2923.79, 6781811, 678182016.0, 1420], [20240708, 2923.79, 2924.14, 2924.32, 2923.05, 2923.37, 8493058, 849306752.0, 1421], [20240708, 2923.37, 2924.56, 2924.87, 2923.29, 2923.29, 8429947, 842995648.0, 1422], [20240708, 2923.29, 2923.51, 2923.77, 2922.34, 2922.69, 7994217, 799422656.0, 1423], [20240708, 2922.69, 2922.21, 2923.29, 2922.21, 2922.61, 8750890, 875090176.0, 1424], [20240708, 2922.61, 2922.08, 2922.4, 2921.44, 2921.61, 8691780, 869179072.0, 1425], [20240708, 2921.61, 2921.26, 2922.39, 2921.26, 2922.34, 8850634, 885064128.0, 1426], [20240708, 2922.34, 2922.46, 2924.68, 2922.41, 2924.16, 10550764, 1055077248.0, 1427], [20240708, 2924.16, 2923.95, 2924.07, 2923.43, 2924.07, 6194470, 619448192.0, 1428], [20240708, 2924.07, 2923.39, 2924.08, 2922.6, 2923.0, 6796237, 679624512.0, 1429], [20240708, 2923.0, 2922.61, 2922.76, 2921.94, 2922.44, 8041244, 804125376.0, 1430], [20240708, 2922.44, 2922.66, 2926.68, 2922.57, 2926.68, 13878300, 1387831168.0, 1431], [20240708, 2926.68, 2926.99, 2927.52, 2926.15, 2927.26, 9965779, 996578880.0, 1432], [20240708, 2927.26, 2927.26, 2927.26, 2926.08, 2927.04, 8095119, 809512832.0, 1433], [20240708, 2927.04, 2926.85, 2928.08, 2926.85, 2927.0, 7753930, 775393856.0, 1434], [20240708, 2927.0, 2926.2, 2927.27, 2925.61, 2927.18, 8007034, 800704448.0, 1435], [20240708, 2927.18, 2926.69, 2927.43, 2926.18, 2926.58, 7316687, 731669696.0, 1436], [20240708, 2926.58, 2926.05, 2926.58, 2925.1, 2925.1, 9114158, 911416704.0, 1437], [20240708, 2925.1, 2925.19, 2925.19, 2924.07, 2924.47, 9134203, 913421248.0, 1438], [20240708, 2924.47, 2924.6, 2924.78, 2923.42, 2923.73, 9413658, 941366976.0, 1439], [20240708, 2923.73, 2923.6, 2924.06, 2923.25, 2923.6, 10680298, 1068030656.0, 1440], [20240708, 2923.6, 2923.23, 2923.23, 2921.8, 2922.42, 12350212, 1235021952.0, 1441], [20240708, 2922.42, 2922.2, 2922.45, 2920.11, 2920.46, 13516167, 1351617536.0, 1442], [20240708, 2920.46, 2920.25, 2920.4, 2918.58, 2918.58, 14757809, 1475782016.0, 1443], [20240708, 2918.58, 2918.37, 2918.39, 2917.4, 2918.13, 16324265, 1632427904.0, 1444], [20240708, 2918.13, 2917.68, 2918.96, 2917.32, 2917.85, 14237621, 1423763072.0, 1445], [20240708, 2917.85, 2917.56, 2918.83, 2917.23, 2918.73, 14335825, 1433583232.0, 1446], [20240708, 2918.73, 2919.23, 2920.25, 2918.56, 2919.36, 14209382, 1420939008.0, 1447], [20240708, 2919.36, 2919.51, 2922.02, 2919.27, 2922.02, 14331610, 1433161984.0, 1448], [20240708, 2922.02, 2921.78, 2923.02, 2921.06, 2922.59, 13680254, 1368026496.0, 1449], [20240708, 2922.59, 2922.59, 2923.3, 2921.84, 2922.68, 12488468, 1248847744.0, 1450], [20240708, 2922.68, 2922.86, 2923.22, 2921.69, 2922.55, 12799810, 1279982336.0, 1451], [20240708, 2922.55, 2922.05, 2923.55, 2921.73, 2923.43, 16136126, 1613613696.0, 1452], [20240708, 2923.43, 2923.47, 2923.89, 2922.94, 2923.28, 13559835, 1355984384.0, 1453], [20240708, 2923.28, 2923.57, 2924.22, 2922.98, 2923.75, 14925380, 1492539136.0, 1454], [20240708, 2923.75, 2923.3, 2923.94, 2922.79, 2923.59, 16063817, 1606382592.0, 1455], [20240708, 2923.59, 2923.39, 2924.42, 2923.35, 2923.55, 17421839, 1742184960.0, 1456], [20240708, 2923.55, 2923.52, 2924.02, 2923.06, 2923.39, 17740420, 1774043008.0, 1457], [20240708, 2923.39, 2923.98, 2923.98, 2923.7, 2923.7, 997432, 99743344.0, 1458], [20240708, 2923.7, 2923.7, 2923.7, 2923.7, 2923.7, 0, 0.0, 1459], [20240708, 2923.7, 2923.72, 2923.72, 2922.45, 2922.45, 30091564, 3009156608.0, 1500], [20240709, 2922.45, 2919.57, 2920.03, 2916.51, 2916.85, 76276657, 7627666944.0, 931], [20240709, 2916.85, 2917.03, 2917.85, 2915.05, 2917.03, 35769937, 3576994560.0, 932], [20240709, 2917.03, 2916.99, 2917.49, 2915.71, 2916.43, 34913044, 3491305472.0, 933], [20240709, 2916.43, 2916.53, 2917.4, 2913.41, 2913.82, 34879485, 3487949312.0, 934], [20240709, 2913.82, 2914.0, 2915.96, 2914.0, 2914.57, 27525089, 2752509696.0, 935], [20240709, 2914.57, 2914.28, 2914.28, 2910.3, 2910.59, 27904671, 2790467584.0, 936], [20240709, 2910.59, 2911.04, 2914.92, 2910.26, 2914.04, 34604518, 3460452608.0, 937], [20240709, 2914.04, 2913.9, 2916.68, 2913.29, 2915.99, 24564883, 2456489472.0, 938], [20240709, 2915.99, 2916.73, 2920.22, 2916.73, 2919.99, 27418295, 2741830912.0, 939], [20240709, 2919.99, 2920.67, 2923.74, 2920.67, 2923.74, 26473777, 2647378432.0, 940], [20240709, 2923.74, 2923.5, 2926.46, 2923.5, 2925.52, 25661797, 2566180608.0, 941], [20240709, 2925.52, 2925.33, 2927.08, 2925.33, 2925.35, 24208655, 2420866560.0, 942], [20240709, 2925.35, 2925.23, 2927.3, 2925.23, 2927.1, 22558905, 2255891456.0, 943], [20240709, 2927.1, 2927.42, 2927.57, 2924.99, 2924.99, 21128654, 2112866432.0, 944], [20240709, 2924.99, 2924.6, 2925.07, 2922.47, 2922.58, 23743594, 2374360064.0, 945], [20240709, 2922.58, 2922.4, 2922.46, 2920.34, 2921.78, 25177079, 2517708800.0, 946], [20240709, 2921.78, 2921.49, 2925.22, 2921.29, 2922.01, 29248718, 2924872704.0, 947], [20240709, 2922.01, 2921.14, 2922.48, 2920.93, 2922.02, 21407284, 2140729216.0, 948], [20240709, 2922.02, 2921.9, 2922.6, 2920.74, 2920.97, 23087048, 2308705792.0, 949], [20240709, 2920.97, 2920.57, 2922.87, 2920.57, 2922.66, 16270573, 1627058176.0, 950], [20240709, 2922.66, 2922.79, 2925.06, 2922.79, 2924.42, 22786895, 2278690304.0, 951], [20240709, 2924.42, 2924.38, 2924.82, 2923.93, 2924.82, 16390455, 1639046272.0, 952], [20240709, 2924.82, 2924.7, 2927.21, 2924.58, 2926.13, 17993701, 1799371264.0, 953], [20240709, 2926.13, 2926.06, 2928.76, 2925.79, 2928.76, 16624918, 1662492672.0, 954], [20240709, 2928.76, 2927.85, 2928.09, 2926.29, 2926.37, 13680910, 1368092160.0, 955], [20240709, 2926.37, 2925.92, 2927.68, 2925.02, 2925.33, 16409789, 1640979968.0, 956], [20240709, 2925.33, 2925.4, 2926.93, 2925.21, 2925.36, 16819495, 1681950464.0, 957], [20240709, 2925.36, 2925.37, 2926.13, 2925.22, 2925.64, 13642636, 1364264832.0, 958], [20240709, 2925.64, 2925.43, 2925.43, 2923.87, 2924.15, 16262446, 1626245760.0, 959], [20240709, 2924.15, 2924.36, 2924.36, 2922.91, 2923.58, 16853116, 1685312512.0, 1000], [20240709, 2923.58, 2923.33, 2924.48, 2923.33, 2924.05, 21191061, 2119107456.0, 1001], [20240709, 2924.05, 2923.54, 2924.23, 2921.29, 2921.51, 22451397, 2245140480.0, 1002], [20240709, 2921.51, 2921.68, 2921.7, 2919.63, 2919.63, 19336909, 1933691648.0, 1003], [20240709, 2919.63, 2919.61, 2920.69, 2919.16, 2919.71, 20227000, 2022700928.0, 1004], [20240709, 2919.71, 2919.89, 2919.89, 2917.54, 2917.54, 17568736, 1756874752.0, 1005], [20240709, 2917.54, 2917.29, 2917.45, 2915.59, 2915.87, 18864808, 1886481792.0, 1006], [20240709, 2915.87, 2915.54, 2915.78, 2913.12, 2913.72, 17234595, 1723460608.0, 1007], [20240709, 2913.72, 2913.31, 2914.51, 2912.74, 2913.6, 15861227, 1586123776.0, 1008], [20240709, 2913.6, 2913.65, 2914.17, 2912.39, 2912.7, 12339026, 1233903488.0, 1009], [20240709, 2912.7, 2912.46, 2912.46, 2910.97, 2911.47, 15229059, 1522907136.0, 1010], [20240709, 2911.47, 2911.89, 2912.73, 2911.41, 2912.52, 14988565, 1498857728.0, 1011], [20240709, 2912.52, 2912.78, 2912.78, 2910.98, 2911.47, 11490773, 1149078400.0, 1012], [20240709, 2911.47, 2910.98, 2911.45, 2910.26, 2910.46, 12194806, 1219481472.0, 1013], [20240709, 2910.46, 2910.76, 2913.9, 2910.76, 2913.35, 16580060, 1658007168.0, 1014], [20240709, 2913.35, 2913.18, 2913.36, 2911.67, 2911.86, 11728785, 1172879488.0, 1015], [20240709, 2911.86, 2911.51, 2911.82, 2910.89, 2911.73, 11637339, 1163734912.0, 1016], [20240709, 2911.73, 2911.77, 2911.77, 2910.48, 2910.85, 11643044, 1164305280.0, 1017], [20240709, 2910.85, 2910.4, 2910.94, 2909.81, 2909.81, 13004770, 1300477824.0, 1018], [20240709, 2909.81, 2909.48, 2909.78, 2909.08, 2909.25, 13871484, 1387149312.0, 1019], [20240709, 2909.25, 2909.38, 2912.76, 2909.25, 2911.27, 16131644, 1613165568.0, 1020], [20240709, 2911.27, 2911.21, 2911.21, 2909.86, 2910.99, 10495092, 1049510080.0, 1021], [20240709, 2910.99, 2910.81, 2912.69, 2910.81, 2912.69, 10199240, 1019924928.0, 1022], [20240709, 2912.69, 2912.92, 2912.96, 2911.87, 2912.07, 8991905, 899191616.0, 1023], [20240709, 2912.07, 2911.91, 2912.23, 2911.1, 2911.28, 11393391, 1139340160.0, 1024], [20240709, 2911.28, 2911.51, 2912.48, 2910.73, 2912.14, 9510992, 951100032.0, 1025], [20240709, 2912.14, 2911.78, 2911.78, 2910.56, 2910.76, 8714946, 871495936.0, 1026], [20240709, 2910.76, 2910.63, 2910.66, 2908.65, 2910.4, 13569525, 1356953600.0, 1027], [20240709, 2910.4, 2910.6, 2912.04, 2910.52, 2911.24, 13220425, 1322043520.0, 1028], [20240709, 2911.24, 2910.77, 2910.77, 2908.09, 2908.14, 11814881, 1181489280.0, 1029], [20240709, 2908.14, 2908.38, 2909.06, 2908.2, 2908.7, 11527996, 1152800768.0, 1030], [20240709, 2908.7, 2908.7, 2912.04, 2908.52, 2911.71, 14366210, 1436622208.0, 1031], [20240709, 2911.71, 2911.71, 2911.93, 2910.78, 2911.42, 8628639, 862864896.0, 1032], [20240709, 2911.42, 2911.52, 2911.72, 2910.45, 2910.93, 7878506, 787851648.0, 1033], [20240709, 2910.93, 2910.68, 2911.26, 2910.56, 2910.84, 10838455, 1083846528.0, 1034], [20240709, 2910.84, 2911.1, 2911.1, 2909.62, 2909.84, 8376489, 837649664.0, 1035], [20240709, 2909.84, 2909.58, 2909.82, 2908.18, 2908.3, 9599431, 959944256.0, 1036], [20240709, 2908.3, 2908.77, 2910.22, 2908.33, 2909.59, 10874900, 1087491072.0, 1037], [20240709, 2909.59, 2910.12, 2910.58, 2909.17, 2909.17, 10385915, 1038592448.0, 1038], [20240709, 2909.17, 2909.29, 2909.45, 2908.64, 2908.74, 9404532, 940454272.0, 1039], [20240709, 2908.74, 2909.93, 2911.29, 2909.74, 2911.29, 9340481, 934049024.0, 1040], [20240709, 2911.29, 2911.1, 2911.36, 2910.66, 2910.92, 8236342, 823635136.0, 1041], [20240709, 2910.92, 2910.97, 2911.16, 2910.09, 2910.1, 8166260, 816627136.0, 1042], [20240709, 2910.1, 2910.34, 2910.99, 2909.92, 2910.41, 7429632, 742964416.0, 1043], [20240709, 2910.41, 2910.39, 2910.79, 2909.85, 2909.85, 7999273, 799928320.0, 1044], [20240709, 2909.85, 2909.74, 2910.42, 2909.34, 2909.53, 8575761, 857577024.0, 1045], [20240709, 2909.53, 2909.74, 2911.75, 2909.34, 2910.47, 10156534, 1015654656.0, 1046], [20240709, 2910.47, 2910.37, 2910.47, 2909.07, 2909.07, 7155725, 715573632.0, 1047], [20240709, 2909.07, 2909.23, 2909.23, 2908.4, 2908.4, 9431835, 943184384.0, 1048], [20240709, 2908.4, 2908.45, 2908.81, 2907.42, 2907.42, 8757876, 875788736.0, 1049], [20240709, 2907.42, 2907.37, 2910.19, 2907.37, 2908.99, 11543231, 1154324096.0, 1050], [20240709, 2908.99, 2909.0, 2909.27, 2907.87, 2907.97, 7007933, 700794368.0, 1051], [20240709, 2907.97, 2908.12, 2908.75, 2907.34, 2908.29, 8207429, 820743936.0, 1052], [20240709, 2908.29, 2908.18, 2908.37, 2907.45, 2907.45, 6579548, 657955712.0, 1053], [20240709, 2907.45, 2907.43, 2907.5, 2906.57, 2906.6, 7157066, 715707520.0, 1054], [20240709, 2906.6, 2906.47, 2906.92, 2905.82, 2906.42, 7782281, 778229056.0, 1055], [20240709, 2906.42, 2906.33, 2907.93, 2906.27, 2907.93, 9639128, 963913728.0, 1056], [20240709, 2907.93, 2907.9, 2907.92, 2906.12, 2906.12, 6066932, 606694016.0, 1057], [20240709, 2906.12, 2906.16, 2906.21, 2905.23, 2905.67, 6973247, 697325696.0, 1058], [20240709, 2905.67, 2905.6, 2905.8, 2904.78, 2905.25, 7007864, 700787456.0, 1059], [20240709, 2905.25, 2905.27, 2905.8, 2904.04, 2905.02, 8162955, 816296640.0, 1100], [20240709, 2905.02, 2905.26, 2910.94, 2905.09, 2910.94, 16972511, 1697251968.0, 1101], [20240709, 2910.94, 2911.28, 2911.98, 2910.78, 2911.73, 10509375, 1050938624.0, 1102], [20240709, 2911.73, 2911.66, 2913.6, 2911.65, 2913.6, 9448427, 944843904.0, 1103], [20240709, 2913.6, 2914.13, 2914.76, 2913.73, 2914.76, 11480293, 1148030336.0, 1104], [20240709, 2914.76, 2914.57, 2914.95, 2914.25, 2914.87, 9785783, 978579392.0, 1105], [20240709, 2914.87, 2915.0, 2915.0, 2913.55, 2913.84, 11024343, 1102435328.0, 1106], [20240709, 2913.84, 2913.73, 2915.01, 2913.61, 2914.84, 7138662, 713867328.0, 1107], [20240709, 2914.84, 2914.96, 2915.55, 2914.81, 2915.14, 9787871, 978787904.0, 1108], [20240709, 2915.14, 2915.32, 2916.45, 2915.09, 2916.11, 8048233, 804824384.0, 1109], [20240709, 2916.11, 2915.86, 2916.76, 2915.62, 2916.56, 7044709, 704471680.0, 1110], [20240709, 2916.56, 2916.36, 2917.4, 2916.1, 2916.63, 8973421, 897343168.0, 1111], [20240709, 2916.63, 2916.83, 2916.83, 2914.01, 2914.22, 8633515, 863352768.0, 1112], [20240709, 2914.22, 2914.07, 2914.97, 2913.76, 2914.15, 5531766, 553177600.0, 1113], [20240709, 2914.15, 2914.15, 2916.1, 2914.15, 2915.4, 6726841, 672684992.0, 1114], [20240709, 2915.4, 2915.7, 2915.93, 2915.27, 2915.73, 5298095, 529810496.0, 1115], [20240709, 2915.73, 2915.81, 2919.28, 2915.81, 2919.09, 10631732, 1063174208.0, 1116], [20240709, 2919.09, 2919.22, 2924.94, 2919.22, 2924.94, 21560949, 2156095488.0, 1117], [20240709, 2924.94, 2924.91, 2926.89, 2923.87, 2926.38, 16812454, 1681246464.0, 1118], [20240709, 2926.38, 2926.02, 2928.25, 2925.66, 2927.23, 13701891, 1370189952.0, 1119], [20240709, 2927.23, 2927.71, 2930.89, 2927.71, 2930.62, 17437346, 1743735808.0, 1120], [20240709, 2930.62, 2930.37, 2931.75, 2929.3, 2930.3, 16707094, 1670710528.0, 1121], [20240709, 2930.3, 2930.04, 2930.04, 2927.42, 2927.44, 11374258, 1137426944.0, 1122], [20240709, 2927.44, 2927.15, 2929.48, 2927.15, 2928.3, 11424067, 1142407808.0, 1123], [20240709, 2928.3, 2928.52, 2928.52, 2924.23, 2924.3, 10858957, 1085896960.0, 1124], [20240709, 2924.3, 2924.07, 2924.45, 2922.38, 2922.39, 8036260, 803626880.0, 1125], [20240709, 2922.39, 2922.24, 2922.44, 2919.61, 2920.08, 10017517, 1001752704.0, 1126], [20240709, 2920.08, 2920.05, 2920.28, 2919.41, 2919.72, 5497608, 549762048.0, 1127], [20240709, 2919.72, 2920.22, 2920.88, 2920.01, 2920.39, 7264972, 726498048.0, 1128], [20240709, 2920.39, 2920.23, 2920.54, 2919.72, 2920.31, 6270044, 627005568.0, 1129], [20240709, 2920.31, 2920.91, 2922.27, 2920.79, 2922.27, 7157520, 715753280.0, 1130], [20240709, 2922.27, 2922.64, 2927.22, 2922.64, 2926.54, 24500567, 2450057984.0, 1301], [20240709, 2926.54, 2926.7, 2929.22, 2926.7, 2929.1, 11254917, 1125492480.0, 1302], [20240709, 2929.1, 2929.02, 2931.33, 2929.02, 2931.33, 13413151, 1341316224.0, 1303], [20240709, 2931.33, 2931.06, 2933.27, 2931.06, 2932.38, 12205573, 1220558080.0, 1304], [20240709, 2932.38, 2932.51, 2934.26, 2932.51, 2933.84, 12653626, 1265363456.0, 1305], [20240709, 2933.84, 2933.4, 2934.49, 2931.97, 2932.08, 11732452, 1173246208.0, 1306], [20240709, 2932.08, 2931.91, 2933.93, 2931.26, 2933.11, 11657788, 1165779968.0, 1307], [20240709, 2933.11, 2932.94, 2932.94, 2930.88, 2931.61, 9852858, 985286720.0, 1308], [20240709, 2931.61, 2931.21, 2931.27, 2930.29, 2930.94, 9199066, 919907648.0, 1309], [20240709, 2930.94, 2930.73, 2930.73, 2929.46, 2929.98, 7898676, 789868736.0, 1310], [20240709, 2929.98, 2929.88, 2930.36, 2929.38, 2930.36, 7654605, 765461376.0, 1311], [20240709, 2930.36, 2930.1, 2930.44, 2928.37, 2928.37, 7888811, 788882240.0, 1312], [20240709, 2928.37, 2928.55, 2931.4, 2928.11, 2930.49, 13076059, 1307607040.0, 1313], [20240709, 2930.49, 2930.61, 2930.99, 2929.38, 2929.48, 8796911, 879692032.0, 1314], [20240709, 2929.48, 2928.99, 2929.15, 2927.83, 2927.83, 10054284, 1005429120.0, 1315], [20240709, 2927.83, 2927.83, 2931.5, 2927.83, 2931.3, 11049323, 1104933376.0, 1316], [20240709, 2931.3, 2931.05, 2931.53, 2930.55, 2930.74, 8041698, 804170816.0, 1317], [20240709, 2930.74, 2930.72, 2932.36, 2930.72, 2932.27, 9683829, 968384128.0, 1318], [20240709, 2932.27, 2931.92, 2933.07, 2931.43, 2932.76, 9740487, 974049600.0, 1319], [20240709, 2932.76, 2933.11, 2933.51, 2932.38, 2932.38, 9668915, 966892672.0, 1320], [20240709, 2932.38, 2932.63, 2932.81, 2931.88, 2932.5, 9037248, 903725760.0, 1321], [20240709, 2932.5, 2932.32, 2933.1, 2932.05, 2932.44, 7988774, 798878208.0, 1322], [20240709, 2932.44, 2932.69, 2933.45, 2932.38, 2933.45, 8032557, 803256640.0, 1323], [20240709, 2933.45, 2933.48, 2934.12, 2933.25, 2933.63, 9133228, 913323776.0, 1324], [20240709, 2933.63, 2933.91, 2933.91, 2930.98, 2931.33, 10967437, 1096744832.0, 1325], [20240709, 2931.33, 2931.66, 2931.66, 2929.85, 2930.75, 11587401, 1158740992.0, 1326], [20240709, 2930.75, 2930.58, 2931.7, 2930.52, 2931.7, 8499616, 849962752.0, 1327], [20240709, 2931.7, 2931.65, 2932.84, 2931.65, 2932.52, 8693745, 869375488.0, 1328], [20240709, 2932.52, 2932.71, 2933.85, 2932.51, 2933.51, 7149034, 714904320.0, 1329], [20240709, 2933.51, 2933.62, 2937.07, 2933.61, 2937.07, 14568384, 1456839552.0, 1330], [20240709, 2937.07, 2936.89, 2941.17, 2936.89, 2941.04, 17908458, 1790846848.0, 1331], [20240709, 2941.04, 2941.34, 2943.21, 2941.0, 2943.21, 17236370, 1723638144.0, 1332], [20240709, 2943.21, 2943.01, 2944.17, 2942.77, 2943.11, 17247817, 1724782848.0, 1333], [20240709, 2943.11, 2943.37, 2943.37, 2941.76, 2941.92, 13311242, 1331125248.0, 1334], [20240709, 2941.92, 2942.2, 2943.72, 2942.2, 2943.44, 11091596, 1109160192.0, 1335], [20240709, 2943.44, 2943.35, 2943.35, 2940.13, 2940.13, 12745952, 1274596224.0, 1336], [20240709, 2940.13, 2940.49, 2941.78, 2940.37, 2941.78, 8689241, 868924928.0, 1337], [20240709, 2941.78, 2942.13, 2942.13, 2940.85, 2941.67, 8295218, 829522816.0, 1338], [20240709, 2941.67, 2941.32, 2943.44, 2941.3, 2943.44, 10270412, 1027042304.0, 1339], [20240709, 2943.44, 2943.18, 2944.57, 2942.98, 2944.53, 12631813, 1263182080.0, 1340], [20240709, 2944.53, 2944.46, 2947.08, 2944.4, 2946.98, 18116638, 1811664896.0, 1341], [20240709, 2946.98, 2946.97, 2947.3, 2945.1, 2945.46, 15320261, 1532026880.0, 1342], [20240709, 2945.46, 2945.89, 2946.4, 2944.81, 2946.4, 11117758, 1111776640.0, 1343], [20240709, 2946.4, 2947.29, 2949.6, 2947.29, 2949.54, 15674716, 1567472640.0, 1344], [20240709, 2949.54, 2949.84, 2951.77, 2949.72, 2951.53, 18294788, 1829480192.0, 1345], [20240709, 2951.53, 2952.07, 2955.07, 2951.93, 2954.84, 21821474, 2182148352.0, 1346], [20240709, 2954.84, 2954.75, 2955.45, 2953.82, 2954.75, 19313761, 1931377152.0, 1347], [20240709, 2954.75, 2954.57, 2954.66, 2953.96, 2954.42, 13719887, 1371989760.0, 1348], [20240709, 2954.42, 2954.13, 2954.61, 2953.77, 2954.15, 11653421, 1165342976.0, 1349], [20240709, 2954.15, 2953.98, 2955.99, 2953.98, 2954.91, 17008105, 1700811136.0, 1350], [20240709, 2954.91, 2955.11, 2957.1, 2954.65, 2957.1, 14922854, 1492286720.0, 1351], [20240709, 2957.1, 2956.82, 2957.49, 2956.12, 2956.51, 16259230, 1625923968.0, 1352], [20240709, 2956.51, 2956.78, 2958.75, 2956.61, 2958.64, 13529047, 1352905728.0, 1353], [20240709, 2958.64, 2958.58, 2958.64, 2957.13, 2958.53, 14651092, 1465110016.0, 1354], [20240709, 2958.53, 2958.49, 2958.66, 2956.6, 2956.64, 14540136, 1454014464.0, 1355], [20240709, 2956.64, 2956.46, 2956.9, 2955.42, 2955.55, 12717903, 1271791360.0, 1356], [20240709, 2955.55, 2955.2, 2958.08, 2955.2, 2957.95, 15040998, 1504100864.0, 1357], [20240709, 2957.95, 2958.11, 2958.38, 2956.85, 2956.85, 11993323, 1199333120.0, 1358], [20240709, 2956.85, 2956.78, 2957.02, 2955.98, 2956.18, 9621263, 962127168.0, 1359], [20240709, 2956.18, 2956.53, 2956.53, 2954.84, 2955.07, 11220575, 1122058368.0, 1400], [20240709, 2955.07, 2955.21, 2958.61, 2955.21, 2958.47, 19964496, 1996450560.0, 1401], [20240709, 2958.47, 2958.39, 2959.31, 2958.15, 2959.23, 13670404, 1367041536.0, 1402], [20240709, 2959.23, 2958.99, 2959.61, 2958.85, 2959.13, 12522637, 1252264448.0, 1403], [20240709, 2959.13, 2959.28, 2960.59, 2959.28, 2960.34, 12804143, 1280415232.0, 1404], [20240709, 2960.34, 2960.25, 2960.67, 2958.94, 2960.26, 14319492, 1431950336.0, 1405], [20240709, 2960.26, 2960.28, 2963.24, 2960.28, 2963.24, 14976027, 1497603840.0, 1406], [20240709, 2963.24, 2963.69, 2963.78, 2960.52, 2960.78, 16243708, 1624371840.0, 1407], [20240709, 2960.78, 2960.7, 2960.94, 2959.6, 2960.32, 11401450, 1140146304.0, 1408], [20240709, 2960.32, 2960.24, 2961.99, 2960.24, 2961.43, 11204995, 1120500608.0, 1409], [20240709, 2961.43, 2961.31, 2961.67, 2960.69, 2961.41, 8931795, 893180480.0, 1410], [20240709, 2961.41, 2961.21, 2961.82, 2958.05, 2958.05, 14524112, 1452411776.0, 1411], [20240709, 2958.05, 2957.66, 2959.46, 2957.66, 2959.1, 12583146, 1258315776.0, 1412], [20240709, 2959.1, 2958.82, 2959.29, 2958.44, 2958.75, 9787152, 978716096.0, 1413], [20240709, 2958.75, 2958.75, 2960.95, 2958.75, 2960.14, 12079545, 1207955456.0, 1414], [20240709, 2960.14, 2960.01, 2960.18, 2958.93, 2959.18, 9259373, 925937920.0, 1415], [20240709, 2959.18, 2958.88, 2959.95, 2958.88, 2959.86, 8895921, 889593024.0, 1416], [20240709, 2959.86, 2959.71, 2959.71, 2957.79, 2957.79, 10082459, 1008246848.0, 1417], [20240709, 2957.79, 2957.58, 2957.68, 2956.24, 2956.34, 10798742, 1079874944.0, 1418], [20240709, 2956.34, 2955.99, 2957.3, 2955.99, 2956.87, 10488881, 1048889216.0, 1419], [20240709, 2956.87, 2956.6, 2957.56, 2956.58, 2957.27, 10065061, 1006507072.0, 1420], [20240709, 2957.27, 2957.04, 2958.2, 2957.04, 2957.28, 10229026, 1022903616.0, 1421], [20240709, 2957.28, 2957.22, 2958.01, 2957.22, 2957.94, 8626359, 862636544.0, 1422], [20240709, 2957.94, 2957.54, 2958.18, 2957.35, 2958.02, 8519136, 851914688.0, 1423], [20240709, 2958.02, 2957.83, 2957.98, 2957.28, 2957.91, 8473090, 847309952.0, 1424], [20240709, 2957.91, 2957.58, 2958.43, 2957.29, 2957.59, 10060186, 1006019648.0, 1425], [20240709, 2957.59, 2957.87, 2958.28, 2957.26, 2957.49, 8528063, 852807040.0, 1426], [20240709, 2957.49, 2957.37, 2959.42, 2957.37, 2959.01, 12507086, 1250709248.0, 1427], [20240709, 2959.01, 2958.88, 2959.29, 2958.28, 2958.77, 9340665, 934067648.0, 1428], [20240709, 2958.77, 2958.72, 2959.01, 2957.93, 2958.86, 8542501, 854251008.0, 1429], [20240709, 2958.86, 2958.81, 2959.72, 2958.81, 2959.09, 10751218, 1075122688.0, 1430], [20240709, 2959.09, 2959.03, 2960.76, 2959.03, 2960.55, 13358352, 1335836160.0, 1431], [20240709, 2960.55, 2960.78, 2961.08, 2960.36, 2960.36, 11552510, 1155251840.0, 1432], [20240709, 2960.36, 2960.59, 2961.42, 2960.5, 2961.04, 10270698, 1027070784.0, 1433], [20240709, 2961.04, 2960.71, 2960.79, 2960.02, 2960.02, 9817188, 981719744.0, 1434], [20240709, 2960.02, 2959.92, 2960.36, 2958.85, 2958.99, 10552919, 1055293120.0, 1435], [20240709, 2958.99, 2959.27, 2959.31, 2956.99, 2956.99, 13152206, 1315221504.0, 1436], [20240709, 2956.99, 2957.12, 2958.15, 2957.12, 2957.5, 10585682, 1058569088.0, 1437], [20240709, 2957.5, 2957.87, 2957.87, 2956.4, 2957.22, 10019132, 1001914240.0, 1438], [20240709, 2957.22, 2957.26, 2957.5, 2956.29, 2956.29, 9585735, 958574656.0, 1439], [20240709, 2956.29, 2956.3, 2956.35, 2955.69, 2955.88, 10405596, 1040560576.0, 1440], [20240709, 2955.88, 2955.56, 2955.75, 2954.87, 2955.18, 11568004, 1156801280.0, 1441], [20240709, 2955.18, 2954.75, 2955.41, 2954.65, 2954.92, 10977675, 1097768320.0, 1442], [20240709, 2954.92, 2955.34, 2955.63, 2955.02, 2955.02, 10666362, 1066637504.0, 1443], [20240709, 2955.02, 2955.31, 2955.57, 2954.72, 2954.97, 9988832, 998884352.0, 1444], [20240709, 2954.97, 2955.05, 2955.81, 2954.94, 2955.06, 10716010, 1071601920.0, 1445], [20240709, 2955.06, 2955.54, 2955.76, 2955.02, 2955.57, 11718922, 1171893376.0, 1446], [20240709, 2955.57, 2955.78, 2956.15, 2955.51, 2955.76, 11557848, 1155785728.0, 1447], [20240709, 2955.76, 2955.58, 2956.5, 2955.58, 2955.96, 11124951, 1112496128.0, 1448], [20240709, 2955.96, 2956.16, 2956.95, 2955.99, 2956.84, 13329837, 1332984832.0, 1449], [20240709, 2956.84, 2956.69, 2957.11, 2956.5, 2956.87, 13032628, 1303263744.0, 1450], [20240709, 2956.87, 2956.97, 2956.97, 2956.21, 2956.77, 13747803, 1374781312.0, 1451], [20240709, 2956.77, 2956.93, 2957.34, 2956.64, 2957.2, 15016620, 1501663104.0, 1452], [20240709, 2957.2, 2957.1, 2957.58, 2956.92, 2957.58, 13820795, 1382080640.0, 1453], [20240709, 2957.58, 2957.38, 2958.0, 2957.32, 2957.83, 14946176, 1494618624.0, 1454], [20240709, 2957.83, 2957.58, 2958.28, 2957.54, 2958.0, 17894113, 1789412352.0, 1455], [20240709, 2958.0, 2958.25, 2958.33, 2957.46, 2958.04, 18839293, 1883930240.0, 1456], [20240709, 2958.04, 2958.3, 2958.91, 2958.09, 2958.75, 20614656, 2061466496.0, 1457], [20240709, 2958.75, 2958.98, 2958.98, 2958.55, 2958.55, 1274961, 127496312.0, 1458], [20240709, 2958.55, 2958.55, 2958.55, 2958.55, 2958.55, 0, 0.0, 1459], [20240709, 2958.55, 2958.59, 2959.37, 2958.59, 2959.37, 35458372, 3545837312.0, 1500], [20240710, 2959.37, 2949.03, 2950.42, 2947.13, 2949.52, 131981161, 13198116864.0, 931], [20240710, 2949.52, 2949.4, 2954.17, 2949.26, 2953.58, 55906997, 5590701056.0, 932], [20240710, 2953.58, 2953.64, 2954.93, 2953.07, 2954.23, 49841284, 4984129536.0, 933], [20240710, 2954.23, 2953.67, 2955.23, 2951.45, 2951.45, 45635781, 4563578880.0, 934], [20240710, 2951.45, 2951.35, 2952.04, 2950.82, 2951.17, 40608044, 4060805376.0, 935], [20240710, 2951.17, 2951.6, 2951.97, 2950.81, 2951.25, 40930216, 4093023232.0, 936], [20240710, 2951.25, 2950.9, 2952.29, 2950.56, 2950.56, 38309905, 3830991360.0, 937], [20240710, 2950.56, 2950.38, 2950.38, 2948.33, 2948.55, 34172737, 3417274624.0, 938], [20240710, 2948.55, 2948.1, 2951.56, 2948.1, 2951.42, 37320465, 3732047360.0, 939], [20240710, 2951.42, 2951.29, 2953.1, 2951.26, 2952.97, 31064601, 3106460672.0, 940], [20240710, 2952.97, 2953.05, 2953.79, 2952.47, 2953.25, 36134511, 3613451776.0, 941], [20240710, 2953.25, 2953.92, 2954.18, 2952.41, 2954.18, 29324720, 2932472832.0, 942], [20240710, 2954.18, 2954.25, 2954.81, 2953.51, 2954.81, 27108905, 2710891776.0, 943], [20240710, 2954.81, 2954.78, 2955.85, 2954.66, 2955.62, 29359404, 2935941120.0, 944], [20240710, 2955.62, 2956.04, 2956.35, 2955.32, 2955.32, 25560264, 2556027648.0, 945], [20240710, 2955.32, 2955.86, 2957.87, 2955.86, 2957.8, 30608295, 3060830720.0, 946], [20240710, 2957.8, 2958.53, 2958.53, 2955.21, 2955.32, 33154912, 3315492096.0, 947], [20240710, 2955.32, 2955.79, 2955.79, 2954.28, 2954.59, 30436295, 3043630336.0, 948], [20240710, 2954.59, 2954.55, 2955.67, 2954.45, 2954.52, 27463475, 2746348544.0, 949], [20240710, 2954.52, 2954.71, 2955.73, 2954.55, 2955.06, 27752875, 2775288576.0, 950], [20240710, 2955.06, 2955.18, 2955.18, 2954.17, 2954.33, 33188871, 3318888448.0, 951], [20240710, 2954.33, 2954.2, 2955.43, 2954.2, 2955.43, 27200480, 2720048896.0, 952], [20240710, 2955.43, 2955.34, 2955.36, 2953.57, 2953.57, 29230056, 2923006976.0, 953], [20240710, 2953.57, 2953.28, 2953.46, 2950.97, 2950.97, 23977360, 2397736960.0, 954], [20240710, 2950.97, 2950.78, 2951.67, 2949.32, 2949.32, 24732945, 2473295616.0, 955], [20240710, 2949.32, 2949.47, 2950.65, 2949.47, 2950.65, 27834607, 2783461888.0, 956], [20240710, 2950.65, 2951.06, 2952.94, 2950.83, 2950.83, 28206165, 2820617728.0, 957], [20240710, 2950.83, 2950.56, 2950.91, 2948.24, 2948.24, 21675005, 2167501312.0, 958], [20240710, 2948.24, 2948.05, 2949.27, 2948.05, 2949.01, 18729559, 1872956800.0, 959], [20240710, 2949.01, 2949.27, 2949.51, 2948.56, 2948.92, 16427406, 1642741632.0, 1000], [20240710, 2948.92, 2949.58, 2949.75, 2947.99, 2948.04, 22003466, 2200347392.0, 1001], [20240710, 2948.04, 2947.93, 2950.25, 2947.75, 2950.24, 20055760, 2005577088.0, 1002], [20240710, 2950.24, 2950.32, 2951.49, 2949.3, 2949.47, 18891359, 1889136896.0, 1003], [20240710, 2949.47, 2949.12, 2950.51, 2949.12, 2949.98, 15801556, 1580156544.0, 1004], [20240710, 2949.98, 2950.68, 2952.39, 2950.68, 2951.87, 17355265, 1735527424.0, 1005], [20240710, 2951.87, 2952.02, 2952.25, 2951.45, 2951.93, 17217632, 1721764096.0, 1006], [20240710, 2951.93, 2952.36, 2953.08, 2952.2, 2952.6, 15717457, 1571746688.0, 1007], [20240710, 2952.6, 2952.34, 2953.36, 2951.8, 2953.07, 15577672, 1557768192.0, 1008], [20240710, 2953.07, 2953.17, 2953.34, 2951.28, 2951.58, 17204278, 1720428800.0, 1009], [20240710, 2951.58, 2951.44, 2951.92, 2949.8, 2950.84, 19385390, 1938539904.0, 1010], [20240710, 2950.84, 2950.11, 2951.24, 2949.98, 2951.24, 14941225, 1494123520.0, 1011], [20240710, 2951.24, 2951.09, 2951.09, 2949.17, 2949.69, 16453097, 1645310720.0, 1012], [20240710, 2949.69, 2949.92, 2951.3, 2949.92, 2951.14, 14620483, 1462049408.0, 1013], [20240710, 2951.14, 2950.93, 2952.21, 2950.37, 2952.18, 13566022, 1356603008.0, 1014], [20240710, 2952.18, 2951.94, 2953.31, 2951.84, 2953.31, 15565200, 1556521088.0, 1015], [20240710, 2953.31, 2953.21, 2954.27, 2953.21, 2953.88, 14538807, 1453881600.0, 1016], [20240710, 2953.88, 2953.82, 2954.18, 2953.29, 2954.11, 12625863, 1262587520.0, 1017], [20240710, 2954.11, 2954.13, 2954.22, 2953.34, 2953.74, 12063340, 1206335104.0, 1018], [20240710, 2953.74, 2953.51, 2954.84, 2953.51, 2954.8, 16449770, 1644978048.0, 1019], [20240710, 2954.8, 2954.71, 2954.77, 2953.3, 2953.58, 12609943, 1260995072.0, 1020], [20240710, 2953.58, 2953.2, 2954.41, 2953.1, 2954.14, 13306157, 1330616576.0, 1021], [20240710, 2954.14, 2954.39, 2954.55, 2953.87, 2954.38, 12701812, 1270182144.0, 1022], [20240710, 2954.38, 2954.41, 2954.41, 2953.29, 2953.32, 11236031, 1123604096.0, 1023], [20240710, 2953.32, 2953.12, 2954.44, 2953.12, 2954.41, 9803649, 980365952.0, 1024], [20240710, 2954.41, 2954.41, 2955.63, 2954.06, 2955.33, 13372379, 1337238912.0, 1025], [20240710, 2955.33, 2955.41, 2955.56, 2954.89, 2955.01, 12232466, 1223247488.0, 1026], [20240710, 2955.01, 2955.22, 2955.97, 2954.83, 2955.97, 11108765, 1110877696.0, 1027], [20240710, 2955.97, 2955.92, 2956.0, 2954.91, 2955.46, 11377964, 1137796992.0, 1028], [20240710, 2955.46, 2955.87, 2955.87, 2954.71, 2954.72, 11337356, 1133736448.0, 1029], [20240710, 2954.72, 2954.74, 2955.37, 2954.68, 2955.02, 9526974, 952698368.0, 1030], [20240710, 2955.02, 2955.41, 2957.1, 2955.41, 2956.97, 12753892, 1275390080.0, 1031], [20240710, 2956.97, 2957.12, 2957.47, 2956.93, 2957.31, 10004684, 1000469248.0, 1032], [20240710, 2957.31, 2957.52, 2958.41, 2956.99, 2957.78, 10880538, 1088054656.0, 1033], [20240710, 2957.78, 2957.59, 2958.6, 2957.56, 2958.43, 8743024, 874303488.0, 1034], [20240710, 2958.43, 2958.44, 2958.86, 2957.28, 2957.59, 10066106, 1006611584.0, 1035], [20240710, 2957.59, 2957.69, 2958.06, 2956.99, 2957.83, 11386683, 1138669056.0, 1036], [20240710, 2957.83, 2957.9, 2958.05, 2957.24, 2957.42, 9240950, 924096128.0, 1037], [20240710, 2957.42, 2957.69, 2957.84, 2956.2, 2956.61, 8983829, 898384192.0, 1038], [20240710, 2956.61, 2956.3, 2956.63, 2956.01, 2956.24, 10232573, 1023258240.0, 1039], [20240710, 2956.24, 2956.02, 2956.35, 2954.33, 2954.94, 9773589, 977360064.0, 1040], [20240710, 2954.94, 2954.7, 2955.24, 2953.99, 2954.12, 13245679, 1324568960.0, 1041], [20240710, 2954.12, 2954.0, 2954.08, 2952.87, 2953.2, 10876392, 1087640064.0, 1042], [20240710, 2953.2, 2953.23, 2953.63, 2953.16, 2953.54, 8608005, 860801600.0, 1043], [20240710, 2953.54, 2953.87, 2954.73, 2953.65, 2954.56, 8533596, 853360640.0, 1044], [20240710, 2954.56, 2954.8, 2955.09, 2954.3, 2954.49, 9230302, 923031104.0, 1045], [20240710, 2954.49, 2954.58, 2954.58, 2953.91, 2954.15, 9598046, 959805888.0, 1046], [20240710, 2954.15, 2954.3, 2955.4, 2953.95, 2954.89, 9322441, 932245056.0, 1047], [20240710, 2954.89, 2955.15, 2955.53, 2954.6, 2954.94, 8037538, 803754880.0, 1048], [20240710, 2954.94, 2954.94, 2955.15, 2954.43, 2954.49, 7559080, 755908864.0, 1049], [20240710, 2954.49, 2954.3, 2954.3, 2952.7, 2952.71, 12542149, 1254216192.0, 1050], [20240710, 2952.71, 2952.93, 2955.48, 2952.93, 2954.97, 10864624, 1086463488.0, 1051], [20240710, 2954.97, 2955.26, 2956.07, 2955.06, 2955.21, 8200553, 820056256.0, 1052], [20240710, 2955.21, 2955.15, 2955.32, 2954.44, 2954.51, 6748352, 674836032.0, 1053], [20240710, 2954.51, 2954.58, 2954.58, 2953.79, 2953.88, 7272765, 727277440.0, 1054], [20240710, 2953.88, 2954.2, 2954.2, 2953.73, 2953.86, 7090729, 709073984.0, 1055], [20240710, 2953.86, 2953.62, 2953.93, 2952.74, 2952.74, 8511210, 851121856.0, 1056], [20240710, 2952.74, 2952.68, 2953.22, 2952.42, 2952.56, 10071363, 1007137216.0, 1057], [20240710, 2952.56, 2952.57, 2952.82, 2950.42, 2950.51, 14883227, 1488323840.0, 1058], [20240710, 2950.51, 2950.55, 2951.0, 2950.11, 2950.11, 10035878, 1003588992.0, 1059], [20240710, 2950.11, 2950.62, 2952.28, 2950.51, 2951.84, 10743596, 1074360704.0, 1100], [20240710, 2951.84, 2951.72, 2952.35, 2951.41, 2952.33, 9577893, 957790400.0, 1101], [20240710, 2952.33, 2951.95, 2951.97, 2949.57, 2949.74, 12553296, 1255330432.0, 1102], [20240710, 2949.74, 2949.89, 2949.89, 2948.69, 2948.84, 9735507, 973552000.0, 1103], [20240710, 2948.84, 2948.59, 2948.93, 2948.22, 2948.22, 9197994, 919800128.0, 1104], [20240710, 2948.22, 2948.31, 2950.24, 2948.11, 2949.74, 9461196, 946120512.0, 1105], [20240710, 2949.74, 2949.35, 2950.17, 2948.51, 2948.51, 8372201, 837221184.0, 1106], [20240710, 2948.51, 2948.52, 2949.06, 2948.36, 2948.58, 7310849, 731085952.0, 1107], [20240710, 2948.58, 2948.85, 2949.33, 2948.79, 2949.28, 7071692, 707170176.0, 1108], [20240710, 2949.28, 2948.9, 2949.31, 2948.69, 2948.98, 7616716, 761672512.0, 1109], [20240710, 2948.98, 2948.83, 2949.47, 2948.02, 2948.59, 10439611, 1043962112.0, 1110], [20240710, 2948.59, 2948.96, 2948.96, 2947.17, 2947.17, 11440988, 1144099712.0, 1111], [20240710, 2947.17, 2946.98, 2947.2, 2946.6, 2947.2, 10795032, 1079504128.0, 1112], [20240710, 2947.2, 2947.31, 2947.35, 2946.5, 2946.55, 7107388, 710739904.0, 1113], [20240710, 2946.55, 2946.62, 2947.55, 2946.62, 2947.07, 6659445, 665945728.0, 1114], [20240710, 2947.07, 2947.13, 2947.47, 2945.99, 2946.28, 6736479, 673649024.0, 1115], [20240710, 2946.28, 2946.11, 2946.52, 2945.54, 2946.28, 5962064, 596207616.0, 1116], [20240710, 2946.28, 2945.58, 2945.87, 2943.77, 2944.46, 8772870, 877287808.0, 1117], [20240710, 2944.46, 2944.38, 2944.45, 2943.77, 2944.26, 7493196, 749320576.0, 1118], [20240710, 2944.26, 2944.18, 2946.73, 2944.1, 2946.73, 9658374, 965838528.0, 1119], [20240710, 2946.73, 2946.93, 2947.19, 2946.38, 2946.58, 5984569, 598458112.0, 1120], [20240710, 2946.58, 2946.68, 2947.47, 2946.54, 2947.23, 5543826, 554383488.0, 1121], [20240710, 2947.23, 2947.71, 2948.03, 2947.26, 2947.73, 5412212, 541222528.0, 1122], [20240710, 2947.73, 2947.92, 2948.36, 2947.63, 2947.99, 5287082, 528709248.0, 1123], [20240710, 2947.99, 2948.08, 2948.91, 2947.62, 2948.84, 5403472, 540348288.0, 1124], [20240710, 2948.84, 2948.89, 2950.63, 2948.88, 2950.63, 6439392, 643940352.0, 1125], [20240710, 2950.63, 2950.34, 2950.4, 2948.66, 2949.53, 7293807, 729381568.0, 1126], [20240710, 2949.53, 2949.54, 2950.75, 2949.45, 2950.72, 5233225, 523323328.0, 1127], [20240710, 2950.72, 2950.8, 2951.29, 2950.65, 2951.12, 5533056, 553306560.0, 1128], [20240710, 2951.12, 2951.3, 2951.3, 2949.81, 2950.05, 5790441, 579045120.0, 1129], [20240710, 2950.05, 2949.94, 2950.69, 2949.66, 2949.66, 5476916, 547692608.0, 1130], [20240710, 2949.66, 2949.91, 2949.91, 2947.62, 2948.47, 20089284, 2008929536.0, 1301], [20240710, 2948.47, 2948.45, 2948.78, 2947.31, 2947.31, 9491988, 949199616.0, 1302], [20240710, 2947.31, 2947.6, 2947.95, 2946.93, 2947.65, 7356039, 735604800.0, 1303], [20240710, 2947.65, 2947.65, 2948.38, 2947.27, 2947.52, 6529693, 652970176.0, 1304], [20240710, 2947.52, 2947.28, 2948.39, 2946.84, 2948.37, 7728505, 772851520.0, 1305], [20240710, 2948.37, 2948.11, 2949.12, 2948.11, 2948.37, 9024880, 902488960.0, 1306], [20240710, 2948.37, 2948.08, 2948.33, 2946.98, 2947.02, 7481445, 748145472.0, 1307], [20240710, 2947.02, 2947.16, 2947.42, 2946.35, 2946.73, 7342236, 734224320.0, 1308], [20240710, 2946.73, 2946.96, 2946.96, 2946.05, 2946.44, 6753298, 675330816.0, 1309], [20240710, 2946.44, 2946.41, 2946.75, 2945.91, 2946.64, 7320157, 732016704.0, 1310], [20240710, 2946.64, 2946.81, 2946.81, 2946.15, 2946.38, 6532498, 653250944.0, 1311], [20240710, 2946.38, 2946.42, 2946.56, 2945.76, 2945.91, 7323925, 732393408.0, 1312], [20240710, 2945.91, 2945.92, 2946.2, 2945.17, 2945.2, 6483421, 648342976.0, 1313], [20240710, 2945.2, 2945.3, 2945.3, 2944.55, 2945.01, 7304509, 730451968.0, 1314], [20240710, 2945.01, 2944.76, 2946.78, 2944.76, 2946.71, 9241404, 924141248.0, 1315], [20240710, 2946.71, 2946.86, 2947.8, 2946.6, 2947.07, 7715217, 771522816.0, 1316], [20240710, 2947.07, 2947.14, 2947.14, 2946.17, 2946.66, 7578291, 757830528.0, 1317], [20240710, 2946.66, 2946.31, 2946.41, 2945.77, 2945.87, 6657629, 665763904.0, 1318], [20240710, 2945.87, 2945.92, 2946.13, 2945.32, 2945.43, 6501641, 650165120.0, 1319], [20240710, 2945.43, 2945.49, 2945.77, 2944.13, 2944.13, 7319770, 731977920.0, 1320], [20240710, 2944.13, 2944.58, 2944.9, 2944.08, 2944.9, 7524316, 752432512.0, 1321], [20240710, 2944.9, 2945.03, 2946.06, 2944.38, 2945.71, 6998162, 699817088.0, 1322], [20240710, 2945.71, 2945.75, 2946.19, 2945.72, 2945.9, 6103297, 610330432.0, 1323], [20240710, 2945.9, 2945.66, 2946.69, 2945.66, 2946.22, 7186414, 718642560.0, 1324], [20240710, 2946.22, 2945.72, 2946.1, 2945.08, 2945.08, 6769645, 676965504.0, 1325], [20240710, 2945.08, 2945.54, 2945.69, 2944.97, 2945.23, 6170349, 617035904.0, 1326], [20240710, 2945.23, 2944.62, 2945.03, 2944.33, 2944.33, 6660810, 666082048.0, 1327], [20240710, 2944.33, 2944.08, 2945.05, 2943.84, 2944.6, 6853473, 685348416.0, 1328], [20240710, 2944.6, 2944.71, 2945.0, 2944.27, 2944.77, 6168703, 616871296.0, 1329], [20240710, 2944.77, 2944.59, 2944.85, 2944.27, 2944.45, 6890661, 689067136.0, 1330], [20240710, 2944.45, 2944.42, 2944.85, 2943.89, 2943.95, 7111679, 711169024.0, 1331], [20240710, 2943.95, 2944.16, 2947.06, 2943.48, 2947.04, 12047920, 1204793216.0, 1332], [20240710, 2947.04, 2947.16, 2947.64, 2945.93, 2945.93, 9053778, 905378688.0, 1333], [20240710, 2945.93, 2946.0, 2946.24, 2945.53, 2945.96, 6605995, 660600640.0, 1334], [20240710, 2945.96, 2945.71, 2945.78, 2943.98, 2943.98, 9154066, 915407424.0, 1335], [20240710, 2943.98, 2944.24, 2944.41, 2942.39, 2942.63, 10584972, 1058498240.0, 1336], [20240710, 2942.63, 2942.47, 2943.32, 2942.47, 2943.04, 7775831, 777584256.0, 1337], [20240710, 2943.04, 2943.2, 2943.66, 2942.91, 2943.6, 6838031, 683804160.0, 1338], [20240710, 2943.6, 2943.36, 2944.99, 2943.17, 2944.92, 7807638, 780764800.0, 1339], [20240710, 2944.92, 2944.63, 2945.1, 2944.45, 2944.76, 6395534, 639554688.0, 1340], [20240710, 2944.76, 2944.74, 2945.5, 2944.2, 2945.29, 6780075, 678008384.0, 1341], [20240710, 2945.29, 2945.32, 2945.4, 2944.77, 2945.02, 6239266, 623927616.0, 1342], [20240710, 2945.02, 2945.07, 2945.82, 2945.02, 2945.02, 6138444, 613845312.0, 1343], [20240710, 2945.02, 2945.71, 2945.75, 2944.92, 2944.92, 5553893, 555390336.0, 1344], [20240710, 2944.92, 2944.87, 2945.01, 2944.21, 2944.89, 7107696, 710770624.0, 1345], [20240710, 2944.89, 2944.53, 2944.93, 2943.86, 2944.22, 7178595, 717860480.0, 1346], [20240710, 2944.22, 2944.09, 2945.04, 2944.09, 2944.24, 7040948, 704096064.0, 1347], [20240710, 2944.24, 2944.37, 2944.43, 2942.66, 2943.12, 8107836, 810784576.0, 1348], [20240710, 2943.12, 2942.98, 2944.15, 2942.44, 2944.15, 7765502, 776551232.0, 1349], [20240710, 2944.15, 2944.04, 2944.36, 2943.53, 2943.92, 7524604, 752461120.0, 1350], [20240710, 2943.92, 2943.77, 2943.77, 2942.31, 2942.35, 7271073, 727108288.0, 1351], [20240710, 2942.35, 2942.69, 2942.69, 2941.85, 2941.85, 7012413, 701242304.0, 1352], [20240710, 2941.85, 2941.76, 2942.86, 2941.59, 2941.95, 7346103, 734611264.0, 1353], [20240710, 2941.95, 2941.89, 2943.06, 2941.89, 2942.65, 7673720, 767372864.0, 1354], [20240710, 2942.65, 2942.69, 2942.9, 2941.96, 2942.3, 6448359, 644836864.0, 1355], [20240710, 2942.3, 2941.96, 2942.14, 2941.35, 2941.53, 7440029, 744003712.0, 1356], [20240710, 2941.53, 2941.19, 2941.64, 2940.54, 2941.47, 8467056, 846706688.0, 1357], [20240710, 2941.47, 2941.31, 2942.12, 2941.31, 2941.7, 7775272, 777528192.0, 1358], [20240710, 2941.7, 2941.5, 2942.36, 2941.4, 2941.62, 7662591, 766259840.0, 1359], [20240710, 2941.62, 2941.72, 2941.72, 2940.83, 2940.84, 6316280, 631628864.0, 1400], [20240710, 2940.84, 2940.79, 2943.84, 2940.56, 2943.84, 11267612, 1126762368.0, 1401], [20240710, 2943.84, 2944.0, 2944.03, 2943.12, 2943.68, 6979151, 697916096.0, 1402], [20240710, 2943.68, 2943.61, 2943.88, 2943.18, 2943.49, 6054807, 605481792.0, 1403], [20240710, 2943.49, 2943.71, 2944.44, 2943.27, 2944.18, 6691960, 669196992.0, 1404], [20240710, 2944.18, 2944.06, 2945.41, 2944.06, 2945.0, 7770595, 777060480.0, 1405], [20240710, 2945.0, 2945.08, 2945.57, 2943.26, 2943.28, 8828630, 882864000.0, 1406], [20240710, 2943.28, 2943.29, 2944.17, 2943.29, 2943.86, 5660145, 566015552.0, 1407], [20240710, 2943.86, 2943.85, 2944.52, 2943.85, 2944.28, 6228597, 622860672.0, 1408], [20240710, 2944.28, 2944.2, 2945.82, 2944.2, 2945.52, 7323643, 732365440.0, 1409], [20240710, 2945.52, 2945.42, 2946.28, 2945.34, 2946.28, 6088562, 608857024.0, 1410], [20240710, 2946.28, 2946.22, 2946.4, 2945.75, 2946.4, 5900437, 590044736.0, 1411], [20240710, 2946.4, 2946.14, 2946.34, 2945.53, 2945.69, 6661742, 666175104.0, 1412], [20240710, 2945.69, 2945.79, 2946.14, 2945.45, 2945.45, 6538326, 653833408.0, 1413], [20240710, 2945.45, 2945.41, 2945.71, 2944.88, 2944.88, 6101013, 610102080.0, 1414], [20240710, 2944.88, 2944.57, 2944.67, 2943.11, 2943.59, 9600776, 960078592.0, 1415], [20240710, 2943.59, 2943.44, 2943.59, 2943.03, 2943.16, 7224498, 722450880.0, 1416], [20240710, 2943.16, 2942.87, 2943.7, 2942.79, 2943.24, 6819935, 681994432.0, 1417], [20240710, 2943.24, 2943.35, 2943.53, 2942.95, 2943.13, 5815677, 581568704.0, 1418], [20240710, 2943.13, 2943.2, 2944.1, 2942.91, 2943.83, 6299175, 629918272.0, 1419], [20240710, 2943.83, 2943.35, 2943.9, 2942.84, 2942.84, 6553887, 655389568.0, 1420], [20240710, 2942.84, 2942.74, 2942.97, 2941.81, 2942.29, 7967003, 796701440.0, 1421], [20240710, 2942.29, 2941.77, 2943.0, 2941.43, 2942.83, 8487415, 848742464.0, 1422], [20240710, 2942.83, 2942.68, 2943.1, 2942.21, 2942.21, 6669564, 666957376.0, 1423], [20240710, 2942.21, 2942.31, 2942.89, 2942.04, 2942.04, 6553693, 655370368.0, 1424], [20240710, 2942.04, 2941.95, 2942.18, 2941.26, 2941.41, 7907625, 790763712.0, 1425], [20240710, 2941.41, 2941.68, 2941.68, 2940.54, 2940.54, 8718926, 871893376.0, 1426], [20240710, 2940.54, 2940.71, 2942.42, 2940.71, 2942.42, 10201155, 1020116544.0, 1427], [20240710, 2942.42, 2941.89, 2942.05, 2940.84, 2941.34, 7026048, 702605824.0, 1428], [20240710, 2941.34, 2941.04, 2941.45, 2940.87, 2941.1, 6791397, 679140736.0, 1429], [20240710, 2941.1, 2940.97, 2941.07, 2940.45, 2940.48, 7772225, 777223296.0, 1430], [20240710, 2940.48, 2940.2, 2941.48, 2940.2, 2941.33, 9570128, 957014016.0, 1431], [20240710, 2941.33, 2940.91, 2941.17, 2939.85, 2940.09, 9901373, 990138432.0, 1432], [20240710, 2940.09, 2939.68, 2940.52, 2939.37, 2939.68, 9688275, 968828416.0, 1433], [20240710, 2939.68, 2939.81, 2939.92, 2939.27, 2939.34, 9384627, 938463680.0, 1434], [20240710, 2939.34, 2938.81, 2939.39, 2938.37, 2938.61, 11158416, 1115842432.0, 1435], [20240710, 2938.61, 2938.35, 2938.55, 2937.37, 2938.01, 13460155, 1346016384.0, 1436], [20240710, 2938.01, 2937.92, 2938.14, 2936.98, 2936.98, 10542216, 1054222400.0, 1437], [20240710, 2936.98, 2936.75, 2937.46, 2936.37, 2937.46, 12197311, 1219731968.0, 1438], [20240710, 2937.46, 2937.56, 2937.81, 2936.58, 2936.58, 10619767, 1061977792.0, 1439], [20240710, 2936.58, 2937.04, 2938.25, 2936.71, 2938.21, 11618226, 1161823616.0, 1440], [20240710, 2938.21, 2937.8, 2938.26, 2937.22, 2937.95, 11792937, 1179294848.0, 1441], [20240710, 2937.95, 2938.04, 2938.04, 2937.19, 2937.61, 10544768, 1054478016.0, 1442], [20240710, 2937.61, 2937.51, 2937.52, 2936.85, 2937.1, 10583622, 1058363136.0, 1443], [20240710, 2937.1, 2937.28, 2937.28, 2935.6, 2935.79, 13130032, 1313004160.0, 1444], [20240710, 2935.79, 2935.33, 2937.44, 2935.33, 2937.0, 14449630, 1444963840.0, 1445], [20240710, 2937.0, 2937.08, 2938.72, 2937.08, 2938.52, 13764538, 1376454784.0, 1446], [20240710, 2938.52, 2938.42, 2939.51, 2938.22, 2939.51, 12316273, 1231628288.0, 1447], [20240710, 2939.51, 2939.61, 2940.48, 2939.13, 2940.48, 11725266, 1172527488.0, 1448], [20240710, 2940.48, 2940.12, 2940.6, 2939.78, 2939.91, 12559824, 1255983360.0, 1449], [20240710, 2939.91, 2939.72, 2940.64, 2939.72, 2940.37, 12022138, 1202215040.0, 1450], [20240710, 2940.37, 2940.74, 2940.74, 2939.96, 2939.96, 13181160, 1318117248.0, 1451], [20240710, 2939.96, 2940.09, 2940.28, 2939.81, 2939.91, 13146363, 1314637312.0, 1452], [20240710, 2939.91, 2940.14, 2940.54, 2939.88, 2940.26, 13754586, 1375459840.0, 1453], [20240710, 2940.26, 2940.01, 2940.92, 2939.81, 2940.57, 14330519, 1433053184.0, 1454], [20240710, 2940.57, 2940.98, 2940.98, 2940.16, 2940.48, 16084686, 1608469632.0, 1455], [20240710, 2940.48, 2940.18, 2940.49, 2939.48, 2940.28, 16491597, 1649160832.0, 1456], [20240710, 2940.28, 2939.71, 2940.37, 2939.33, 2939.66, 18690282, 1869029248.0, 1457], [20240710, 2939.66, 2940.1, 2940.1, 2939.93, 2939.93, 947033, 94703392.0, 1458], [20240710, 2939.93, 2939.93, 2939.93, 2939.93, 2939.93, 0, 0.0, 1459], [20240710, 2939.93, 2939.96, 2939.96, 2939.36, 2939.36, 32936734, 3293673728.0, 1500], [20240711, 2939.36, 2957.25, 2961.91, 2950.58, 2950.58, 166452473, 16645250048.0, 931], [20240711, 2950.58, 2951.27, 2951.27, 2947.4, 2948.25, 66670715, 6667072000.0, 932], [20240711, 2948.25, 2948.08, 2953.15, 2948.08, 2953.15, 56725658, 5672566784.0, 933], [20240711, 2953.15, 2953.52, 2955.1, 2952.69, 2952.69, 50626736, 5062674432.0, 934], [20240711, 2952.69, 2953.09, 2953.25, 2950.6, 2951.12, 40222856, 4022286336.0, 935], [20240711, 2951.12, 2950.78, 2951.7, 2950.34, 2950.94, 40112012, 4011201792.0, 936], [20240711, 2950.94, 2951.07, 2951.98, 2950.45, 2950.85, 35011319, 3501133312.0, 937], [20240711, 2950.85, 2951.19, 2952.17, 2950.47, 2951.46, 30812243, 3081225472.0, 938], [20240711, 2951.46, 2951.0, 2954.13, 2951.0, 2953.93, 31409386, 3140939520.0, 939], [20240711, 2953.93, 2953.9, 2953.9, 2950.99, 2952.12, 31622703, 3162271744.0, 940], [20240711, 2952.12, 2951.8, 2952.01, 2950.08, 2950.26, 29159446, 2915945984.0, 941], [20240711, 2950.26, 2950.07, 2951.12, 2949.87, 2950.9, 27663576, 2766358528.0, 942], [20240711, 2950.9, 2950.48, 2952.14, 2950.12, 2952.04, 23824773, 2382478592.0, 943], [20240711, 2952.04, 2951.81, 2953.15, 2951.65, 2953.15, 27926539, 2792654336.0, 944], [20240711, 2953.15, 2953.18, 2955.26, 2953.18, 2954.47, 25337049, 2533706240.0, 945], [20240711, 2954.47, 2954.77, 2954.97, 2953.71, 2954.85, 24340293, 2434030592.0, 946], [20240711, 2954.85, 2954.54, 2955.59, 2953.91, 2954.9, 23281321, 2328133120.0, 947], [20240711, 2954.9, 2955.2, 2955.62, 2953.95, 2953.95, 21205221, 2120523264.0, 948], [20240711, 2953.95, 2954.08, 2954.86, 2953.96, 2954.58, 20915770, 2091577984.0, 949], [20240711, 2954.58, 2954.91, 2954.91, 2952.39, 2952.4, 23634558, 2363456768.0, 950], [20240711, 2952.4, 2952.24, 2952.29, 2950.99, 2951.66, 27895081, 2789509632.0, 951], [20240711, 2951.66, 2951.72, 2951.79, 2951.21, 2951.35, 23735422, 2373543424.0, 952], [20240711, 2951.35, 2950.8, 2951.82, 2950.77, 2951.22, 24252464, 2425247744.0, 953], [20240711, 2951.22, 2951.21, 2951.21, 2950.26, 2950.81, 18939762, 1893977344.0, 954], [20240711, 2950.81, 2950.9, 2951.89, 2950.9, 2951.17, 20299092, 2029910272.0, 955], [20240711, 2951.17, 2951.47, 2953.05, 2951.09, 2953.05, 19579086, 1957909120.0, 956], [20240711, 2953.05, 2953.14, 2957.12, 2953.14, 2957.12, 31733699, 3173370624.0, 957], [20240711, 2957.12, 2957.03, 2957.53, 2956.41, 2957.3, 22128186, 2212819456.0, 958], [20240711, 2957.3, 2957.41, 2957.55, 2956.38, 2956.75, 19765805, 1976581248.0, 959], [20240711, 2956.75, 2956.59, 2956.59, 2954.58, 2955.04, 19511409, 1951141888.0, 1000], [20240711, 2955.04, 2954.38, 2954.96, 2953.63, 2954.23, 23423570, 2342358016.0, 1001], [20240711, 2954.23, 2954.09, 2955.58, 2953.82, 2954.22, 25274514, 2527452160.0, 1002], [20240711, 2954.22, 2953.74, 2957.07, 2953.74, 2956.98, 24321537, 2432155136.0, 1003], [20240711, 2956.98, 2956.82, 2958.78, 2956.82, 2958.78, 21937958, 2193796864.0, 1004], [20240711, 2958.78, 2958.83, 2960.74, 2958.83, 2960.14, 21780495, 2178050560.0, 1005], [20240711, 2960.14, 2960.54, 2963.42, 2960.54, 2963.34, 26598350, 2659835904.0, 1006], [20240711, 2963.34, 2963.32, 2965.12, 2963.11, 2964.06, 27559388, 2755939840.0, 1007], [20240711, 2964.06, 2963.57, 2963.57, 2962.38, 2962.96, 22823935, 2282394880.0, 1008], [20240711, 2962.96, 2963.15, 2965.02, 2962.87, 2964.2, 21858456, 2185846528.0, 1009], [20240711, 2964.2, 2963.92, 2963.92, 2960.82, 2962.35, 20026226, 2002623616.0, 1010], [20240711, 2962.35, 2962.11, 2964.61, 2962.11, 2963.52, 25396329, 2539634176.0, 1011], [20240711, 2963.52, 2963.65, 2966.6, 2962.99, 2965.54, 26057787, 2605779968.0, 1012], [20240711, 2965.54, 2965.5, 2966.29, 2965.05, 2965.78, 21473707, 2147371648.0, 1013], [20240711, 2965.78, 2965.78, 2965.78, 2964.18, 2964.33, 21030652, 2103066368.0, 1014], [20240711, 2964.33, 2963.89, 2966.59, 2963.67, 2966.36, 20853264, 2085327360.0, 1015], [20240711, 2966.36, 2967.07, 2968.34, 2966.1, 2966.36, 27758033, 2775804160.0, 1016], [20240711, 2966.36, 2966.17, 2966.17, 2964.8, 2964.8, 22346892, 2234690304.0, 1017], [20240711, 2964.8, 2964.45, 2966.79, 2964.45, 2965.3, 19383485, 1938349440.0, 1018], [20240711, 2965.3, 2965.31, 2965.31, 2963.23, 2963.39, 19324221, 1932423296.0, 1019], [20240711, 2963.39, 2963.21, 2965.21, 2962.97, 2964.62, 18457062, 1845707392.0, 1020], [20240711, 2964.62, 2964.29, 2965.1, 2962.64, 2965.1, 17836953, 1783696512.0, 1021], [20240711, 2965.1, 2965.14, 2965.14, 2963.72, 2964.29, 13713964, 1371397632.0, 1022], [20240711, 2964.29, 2964.49, 2964.78, 2963.74, 2963.88, 13048323, 1304833152.0, 1023], [20240711, 2963.88, 2964.08, 2965.1, 2963.58, 2964.21, 13293856, 1329386240.0, 1024], [20240711, 2964.21, 2964.26, 2964.26, 2961.55, 2961.55, 16146141, 1614614912.0, 1025], [20240711, 2961.55, 2961.68, 2961.68, 2959.18, 2959.65, 17008933, 1700894592.0, 1026], [20240711, 2959.65, 2959.09, 2960.2, 2958.93, 2960.09, 13828514, 1382852480.0, 1027], [20240711, 2960.09, 2959.84, 2961.18, 2959.84, 2960.48, 14461912, 1446192128.0, 1028], [20240711, 2960.48, 2960.62, 2961.65, 2960.2, 2961.53, 12526031, 1252604160.0, 1029], [20240711, 2961.53, 2961.53, 2962.82, 2961.53, 2962.57, 12352433, 1235244416.0, 1030], [20240711, 2962.57, 2962.87, 2965.17, 2962.87, 2964.52, 19034100, 1903411072.0, 1031], [20240711, 2964.52, 2964.73, 2965.3, 2964.69, 2964.93, 14811063, 1481107584.0, 1032], [20240711, 2964.93, 2964.8, 2965.51, 2963.95, 2965.17, 13397951, 1339796096.0, 1033], [20240711, 2965.17, 2964.66, 2965.08, 2964.03, 2964.3, 13439794, 1343980288.0, 1034], [20240711, 2964.3, 2964.49, 2964.49, 2962.3, 2962.52, 13357411, 1335741824.0, 1035], [20240711, 2962.52, 2962.55, 2963.26, 2961.7, 2962.67, 15969360, 1596937216.0, 1036], [20240711, 2962.67, 2963.02, 2963.37, 2962.47, 2962.79, 13564038, 1356404736.0, 1037], [20240711, 2962.79, 2962.95, 2964.27, 2962.59, 2963.8, 12670770, 1267078144.0, 1038], [20240711, 2963.8, 2963.74, 2965.23, 2963.74, 2965.15, 12899612, 1289961984.0, 1039], [20240711, 2965.15, 2965.07, 2965.07, 2963.79, 2964.28, 11641685, 1164169728.0, 1040], [20240711, 2964.28, 2964.25, 2964.32, 2962.57, 2962.91, 12581892, 1258190080.0, 1041], [20240711, 2962.91, 2962.8, 2962.8, 2961.84, 2962.33, 11465395, 1146540672.0, 1042], [20240711, 2962.33, 2962.27, 2963.22, 2961.91, 2963.09, 10732698, 1073270528.0, 1043], [20240711, 2963.09, 2963.37, 2963.95, 2962.95, 2963.75, 11851459, 1185146880.0, 1044], [20240711, 2963.75, 2963.9, 2965.28, 2963.89, 2965.04, 12552489, 1255250176.0, 1045], [20240711, 2965.04, 2964.95, 2965.02, 2963.25, 2963.43, 12625464, 1262547328.0, 1046], [20240711, 2963.43, 2963.2, 2963.98, 2962.66, 2963.12, 12189416, 1218942592.0, 1047], [20240711, 2963.12, 2963.49, 2963.49, 2962.0, 2962.91, 11664773, 1166478080.0, 1048], [20240711, 2962.91, 2962.55, 2963.29, 2962.55, 2963.07, 9046718, 904673088.0, 1049], [20240711, 2963.07, 2962.74, 2964.08, 2962.58, 2963.99, 10304417, 1030442560.0, 1050], [20240711, 2963.99, 2963.67, 2963.93, 2962.94, 2962.94, 11669194, 1166920192.0, 1051], [20240711, 2962.94, 2962.76, 2962.76, 2960.91, 2961.67, 14920233, 1492024192.0, 1052], [20240711, 2961.67, 2961.46, 2961.7, 2960.71, 2960.72, 14627042, 1462705152.0, 1053], [20240711, 2960.72, 2960.84, 2960.84, 2959.21, 2959.32, 12834001, 1283401088.0, 1054], [20240711, 2959.32, 2959.1, 2959.24, 2958.5, 2959.09, 12922624, 1292263424.0, 1055], [20240711, 2959.09, 2959.96, 2960.25, 2959.18, 2959.8, 11535792, 1153580288.0, 1056], [20240711, 2959.8, 2959.73, 2960.35, 2959.59, 2960.32, 9942719, 994272832.0, 1057], [20240711, 2960.32, 2960.48, 2960.86, 2959.87, 2960.86, 9139551, 913956096.0, 1058], [20240711, 2960.86, 2961.1, 2961.1, 2960.38, 2960.66, 9465588, 946559872.0, 1059], [20240711, 2960.66, 2960.25, 2962.19, 2960.25, 2962.01, 10318718, 1031872640.0, 1100], [20240711, 2962.01, 2961.65, 2961.65, 2959.44, 2959.89, 12432781, 1243279232.0, 1101], [20240711, 2959.89, 2959.57, 2959.63, 2958.12, 2958.12, 14250006, 1425001600.0, 1102], [20240711, 2958.12, 2958.18, 2958.6, 2957.43, 2958.49, 11872991, 1187300096.0, 1103], [20240711, 2958.49, 2958.06, 2958.54, 2957.38, 2957.6, 9766975, 976698496.0, 1104], [20240711, 2957.6, 2957.45, 2958.17, 2956.8, 2957.63, 9180583, 918059328.0, 1105], [20240711, 2957.63, 2957.72, 2958.74, 2957.35, 2958.74, 9256195, 925620800.0, 1106], [20240711, 2958.74, 2958.69, 2959.3, 2957.85, 2957.85, 11590105, 1159011456.0, 1107], [20240711, 2957.85, 2957.94, 2958.91, 2957.17, 2957.17, 9747733, 974774272.0, 1108], [20240711, 2957.17, 2957.18, 2958.74, 2956.79, 2958.7, 8803872, 880388224.0, 1109], [20240711, 2958.7, 2958.42, 2960.52, 2958.42, 2960.14, 10783295, 1078330624.0, 1110], [20240711, 2960.14, 2960.02, 2960.87, 2959.73, 2960.87, 9400391, 940040128.0, 1111], [20240711, 2960.87, 2960.7, 2961.25, 2960.27, 2961.25, 9289776, 928978496.0, 1112], [20240711, 2961.25, 2961.51, 2961.7, 2960.59, 2960.94, 7473705, 747371712.0, 1113], [20240711, 2960.94, 2960.65, 2961.91, 2960.54, 2961.72, 8082511, 808252160.0, 1114], [20240711, 2961.72, 2961.52, 2961.71, 2960.55, 2960.74, 8029491, 802950208.0, 1115], [20240711, 2960.74, 2961.02, 2962.2, 2960.82, 2961.77, 9171158, 917116544.0, 1116], [20240711, 2961.77, 2961.8, 2963.25, 2961.38, 2963.04, 10520390, 1052039872.0, 1117], [20240711, 2963.04, 2963.05, 2963.83, 2962.81, 2963.32, 8739940, 873995072.0, 1118], [20240711, 2963.32, 2963.43, 2963.43, 2962.46, 2962.62, 7527059, 752706752.0, 1119], [20240711, 2962.62, 2962.75, 2962.83, 2962.22, 2962.63, 6708161, 670816960.0, 1120], [20240711, 2962.63, 2962.29, 2962.65, 2961.97, 2962.36, 6305724, 630573632.0, 1121], [20240711, 2962.36, 2962.47, 2963.66, 2962.38, 2963.32, 8889096, 888910464.0, 1122], [20240711, 2963.32, 2963.36, 2963.36, 2962.11, 2962.27, 8022420, 802243200.0, 1123], [20240711, 2962.27, 2962.16, 2962.16, 2959.94, 2959.94, 7977565, 797757440.0, 1124], [20240711, 2959.94, 2960.27, 2960.27, 2959.39, 2959.56, 7089908, 708992000.0, 1125], [20240711, 2959.56, 2959.81, 2962.34, 2959.8, 2962.34, 7538778, 753878784.0, 1126], [20240711, 2962.34, 2962.29, 2962.43, 2961.29, 2961.29, 5769762, 576977408.0, 1127], [20240711, 2961.29, 2961.21, 2962.32, 2961.21, 2961.95, 5975185, 597519680.0, 1128], [20240711, 2961.95, 2962.07, 2963.01, 2962.07, 2962.9, 6084787, 608479936.0, 1129], [20240711, 2962.9, 2962.55, 2962.55, 2961.9, 2961.99, 6714754, 671476672.0, 1130], [20240711, 2961.99, 2962.54, 2962.72, 2961.43, 2961.58, 21499252, 2149926144.0, 1301], [20240711, 2961.58, 2961.96, 2962.35, 2961.51, 2961.68, 9850177, 985018432.0, 1302], [20240711, 2961.68, 2961.65, 2961.7, 2959.89, 2959.89, 9563013, 956302208.0, 1303], [20240711, 2959.89, 2960.19, 2961.03, 2960.19, 2960.65, 8236068, 823607808.0, 1304], [20240711, 2960.65, 2960.5, 2961.34, 2960.39, 2961.05, 7266517, 726652864.0, 1305], [20240711, 2961.05, 2961.23, 2961.59, 2960.8, 2961.31, 7868262, 786827328.0, 1306], [20240711, 2961.31, 2961.41, 2961.87, 2961.0, 2961.84, 9181683, 918169152.0, 1307], [20240711, 2961.84, 2961.96, 2963.35, 2961.96, 2963.31, 9505156, 950516672.0, 1308], [20240711, 2963.31, 2963.22, 2964.84, 2963.22, 2964.46, 10015436, 1001544832.0, 1309], [20240711, 2964.46, 2964.15, 2964.34, 2963.2, 2964.26, 8561768, 856178048.0, 1310], [20240711, 2964.26, 2964.05, 2965.81, 2963.92, 2965.58, 10017602, 1001761280.0, 1311], [20240711, 2965.58, 2965.35, 2965.45, 2964.72, 2965.4, 8418070, 841808128.0, 1312], [20240711, 2965.4, 2965.37, 2965.62, 2964.78, 2965.15, 7522052, 752205888.0, 1313], [20240711, 2965.15, 2965.13, 2965.13, 2964.12, 2964.57, 9041106, 904111616.0, 1314], [20240711, 2964.57, 2964.42, 2965.45, 2964.42, 2965.08, 6958806, 695881536.0, 1315], [20240711, 2965.08, 2965.03, 2965.31, 2964.33, 2965.02, 7856625, 785663360.0, 1316], [20240711, 2965.02, 2964.92, 2964.97, 2964.4, 2964.83, 7742006, 774201600.0, 1317], [20240711, 2964.83, 2964.62, 2964.99, 2964.13, 2964.53, 7179743, 717975168.0, 1318], [20240711, 2964.53, 2963.7, 2963.96, 2962.4, 2962.74, 9872679, 987268864.0, 1319], [20240711, 2962.74, 2962.42, 2962.76, 2960.69, 2960.99, 8362207, 836221504.0, 1320], [20240711, 2960.99, 2960.62, 2963.0, 2960.62, 2963.0, 8692864, 869287488.0, 1321], [20240711, 2963.0, 2963.02, 2963.49, 2962.71, 2963.49, 6319083, 631909440.0, 1322], [20240711, 2963.49, 2963.09, 2963.81, 2963.09, 2963.37, 6073198, 607320832.0, 1323], [20240711, 2963.37, 2963.46, 2964.21, 2963.17, 2964.21, 6426340, 642635072.0, 1324], [20240711, 2964.21, 2963.9, 2964.5, 2963.64, 2964.39, 6163484, 616349440.0, 1325], [20240711, 2964.39, 2964.77, 2965.05, 2964.25, 2965.02, 7818718, 781873024.0, 1326], [20240711, 2965.02, 2964.87, 2964.87, 2964.27, 2964.66, 6629312, 662932480.0, 1327], [20240711, 2964.66, 2964.63, 2965.33, 2964.39, 2964.39, 7484563, 748457472.0, 1328], [20240711, 2964.39, 2964.28, 2964.86, 2964.28, 2964.79, 7168394, 716840320.0, 1329], [20240711, 2964.79, 2964.84, 2965.12, 2964.52, 2964.94, 6341874, 634188160.0, 1330], [20240711, 2964.94, 2964.67, 2964.87, 2962.84, 2963.31, 8637581, 863759104.0, 1331], [20240711, 2963.31, 2963.21, 2963.74, 2963.16, 2963.61, 6622158, 662216576.0, 1332], [20240711, 2963.61, 2963.79, 2964.04, 2963.36, 2963.36, 7202112, 720212224.0, 1333], [20240711, 2963.36, 2963.3, 2963.52, 2962.63, 2962.93, 7123668, 712367744.0, 1334], [20240711, 2962.93, 2962.8, 2963.13, 2961.92, 2962.35, 7272853, 727286080.0, 1335], [20240711, 2962.35, 2962.29, 2962.29, 2960.82, 2961.78, 8261013, 826102336.0, 1336], [20240711, 2961.78, 2961.62, 2962.18, 2960.92, 2962.02, 7259517, 725952768.0, 1337], [20240711, 2962.02, 2961.84, 2962.46, 2961.67, 2962.35, 6519006, 651901568.0, 1338], [20240711, 2962.35, 2962.25, 2963.25, 2961.99, 2963.23, 7618468, 761847808.0, 1339], [20240711, 2963.23, 2963.37, 2963.71, 2962.77, 2963.57, 6034223, 603423232.0, 1340], [20240711, 2963.57, 2963.0, 2963.63, 2962.78, 2963.3, 6397869, 639787840.0, 1341], [20240711, 2963.3, 2963.26, 2963.26, 2962.07, 2962.26, 7418166, 741817728.0, 1342], [20240711, 2962.26, 2962.34, 2963.02, 2962.24, 2962.61, 6742970, 674298176.0, 1343], [20240711, 2962.61, 2962.78, 2962.78, 2961.96, 2962.32, 5844307, 584431808.0, 1344], [20240711, 2962.32, 2962.62, 2963.04, 2962.27, 2963.04, 6375492, 637550400.0, 1345], [20240711, 2963.04, 2962.77, 2963.19, 2962.42, 2962.85, 6578388, 657839872.0, 1346], [20240711, 2962.85, 2962.93, 2964.34, 2962.93, 2964.26, 7710930, 771094144.0, 1347], [20240711, 2964.26, 2964.46, 2964.91, 2964.11, 2964.11, 7874434, 787444352.0, 1348], [20240711, 2964.11, 2964.22, 2964.22, 2961.74, 2962.5, 12590364, 1259037440.0, 1349], [20240711, 2962.5, 2962.36, 2962.77, 2961.75, 2962.77, 6589843, 658985216.0, 1350], [20240711, 2962.77, 2962.64, 2964.85, 2962.64, 2964.85, 9515422, 951543296.0, 1351], [20240711, 2964.85, 2964.77, 2966.65, 2964.48, 2966.65, 9630833, 963084160.0, 1352], [20240711, 2966.65, 2966.54, 2966.54, 2965.77, 2966.52, 7893073, 789308288.0, 1353], [20240711, 2966.52, 2966.41, 2966.87, 2965.51, 2966.17, 7020416, 702042432.0, 1354], [20240711, 2966.17, 2966.36, 2966.72, 2965.89, 2966.14, 6203025, 620303360.0, 1355], [20240711, 2966.14, 2966.22, 2966.76, 2966.05, 2966.43, 6027479, 602749120.0, 1356], [20240711, 2966.43, 2966.62, 2966.71, 2965.95, 2966.09, 6600802, 660081344.0, 1357], [20240711, 2966.09, 2966.52, 2966.52, 2965.59, 2966.17, 6782976, 678298816.0, 1358], [20240711, 2966.17, 2965.96, 2966.98, 2965.96, 2966.98, 7119490, 711950016.0, 1359], [20240711, 2966.98, 2967.09, 2967.41, 2966.62, 2967.41, 7473779, 747378688.0, 1400], [20240711, 2967.41, 2967.57, 2969.9, 2967.57, 2969.9, 11833686, 1183369472.0, 1401], [20240711, 2969.9, 2969.78, 2971.22, 2969.7, 2971.22, 14005465, 1400547584.0, 1402], [20240711, 2971.22, 2971.23, 2971.36, 2970.09, 2970.38, 9649233, 964924352.0, 1403], [20240711, 2970.38, 2969.98, 2969.98, 2967.51, 2967.99, 11907681, 1190769152.0, 1404], [20240711, 2967.99, 2967.57, 2968.15, 2967.4, 2967.62, 7041370, 704137728.0, 1405], [20240711, 2967.62, 2968.06, 2969.03, 2967.57, 2968.99, 8114067, 811407488.0, 1406], [20240711, 2968.99, 2969.18, 2969.18, 2968.07, 2968.71, 6862885, 686289344.0, 1407], [20240711, 2968.71, 2968.83, 2968.94, 2968.01, 2968.38, 6699216, 669922688.0, 1408], [20240711, 2968.38, 2968.43, 2969.15, 2968.17, 2968.51, 6287098, 628711040.0, 1409], [20240711, 2968.51, 2968.61, 2968.81, 2967.94, 2968.1, 6735945, 673595648.0, 1410], [20240711, 2968.1, 2968.03, 2968.48, 2967.51, 2967.51, 7487058, 748706944.0, 1411], [20240711, 2967.51, 2967.86, 2968.69, 2967.86, 2968.69, 7494197, 749420864.0, 1412], [20240711, 2968.69, 2968.7, 2969.35, 2968.38, 2968.92, 8047409, 804741888.0, 1413], [20240711, 2968.92, 2968.98, 2969.43, 2968.65, 2968.97, 7327369, 732738240.0, 1414], [20240711, 2968.97, 2969.15, 2969.2, 2967.45, 2967.83, 9178092, 917810368.0, 1415], [20240711, 2967.83, 2967.74, 2967.82, 2966.3, 2966.3, 8411209, 841121920.0, 1416], [20240711, 2966.3, 2966.58, 2967.35, 2966.48, 2966.98, 7894388, 789439616.0, 1417], [20240711, 2966.98, 2966.63, 2967.55, 2966.53, 2966.97, 7531729, 753174080.0, 1418], [20240711, 2966.97, 2967.22, 2967.53, 2966.88, 2967.53, 7334674, 733468736.0, 1419], [20240711, 2967.53, 2967.47, 2968.39, 2967.2, 2967.89, 8041216, 804122816.0, 1420], [20240711, 2967.89, 2968.22, 2968.64, 2967.89, 2968.64, 8425672, 842568000.0, 1421], [20240711, 2968.64, 2968.72, 2968.79, 2968.12, 2968.66, 6776292, 677630528.0, 1422], [20240711, 2968.66, 2968.54, 2969.01, 2968.44, 2968.67, 6988185, 698819584.0, 1423], [20240711, 2968.67, 2968.59, 2969.1, 2968.47, 2969.1, 7374173, 737418304.0, 1424], [20240711, 2969.1, 2969.04, 2969.32, 2968.23, 2968.89, 7791483, 779149184.0, 1425], [20240711, 2968.89, 2969.04, 2969.23, 2968.51, 2968.79, 7283874, 728388416.0, 1426], [20240711, 2968.79, 2968.77, 2969.61, 2968.77, 2969.58, 8527778, 852778944.0, 1427], [20240711, 2969.58, 2969.62, 2969.62, 2968.8, 2969.09, 8397125, 839713728.0, 1428], [20240711, 2969.09, 2968.8, 2969.56, 2968.54, 2968.79, 7404044, 740405504.0, 1429], [20240711, 2968.79, 2968.77, 2969.44, 2968.77, 2969.02, 8153866, 815387456.0, 1430], [20240711, 2969.02, 2968.87, 2970.57, 2968.87, 2970.48, 11877680, 1187768960.0, 1431], [20240711, 2970.48, 2970.1, 2970.9, 2969.78, 2969.9, 9757969, 975797760.0, 1432], [20240711, 2969.9, 2969.7, 2969.95, 2967.87, 2968.29, 13086026, 1308603520.0, 1433], [20240711, 2968.29, 2967.81, 2968.47, 2967.77, 2968.09, 8958332, 895834496.0, 1434], [20240711, 2968.09, 2968.0, 2968.6, 2967.25, 2967.84, 9761277, 976128640.0, 1435], [20240711, 2967.84, 2967.71, 2967.99, 2967.37, 2967.37, 9609528, 960953920.0, 1436], [20240711, 2967.37, 2967.62, 2968.37, 2967.42, 2967.88, 8883790, 888380160.0, 1437], [20240711, 2967.88, 2967.49, 2968.27, 2967.31, 2967.31, 10317116, 1031712704.0, 1438], [20240711, 2967.31, 2967.16, 2967.95, 2967.16, 2967.55, 9026538, 902654784.0, 1439], [20240711, 2967.55, 2967.92, 2968.4, 2967.62, 2967.89, 9583664, 958367168.0, 1440], [20240711, 2967.89, 2968.06, 2968.79, 2967.73, 2968.51, 10593622, 1059363328.0, 1441], [20240711, 2968.51, 2968.48, 2968.48, 2967.31, 2967.91, 10769105, 1076911104.0, 1442], [20240711, 2967.91, 2967.97, 2968.36, 2967.63, 2968.14, 10499717, 1049972608.0, 1443], [20240711, 2968.14, 2968.02, 2968.24, 2967.68, 2968.12, 10709606, 1070961472.0, 1444], [20240711, 2968.12, 2967.92, 2968.27, 2967.46, 2967.93, 11644573, 1164458112.0, 1445], [20240711, 2967.93, 2967.71, 2968.12, 2967.1, 2968.12, 13853767, 1385377792.0, 1446], [20240711, 2968.12, 2967.82, 2968.58, 2967.64, 2968.24, 13095830, 1309583872.0, 1447], [20240711, 2968.24, 2968.1, 2968.65, 2967.96, 2968.13, 12932718, 1293272704.0, 1448], [20240711, 2968.13, 2968.41, 2968.65, 2967.82, 2968.3, 13094074, 1309408256.0, 1449], [20240711, 2968.3, 2968.24, 2969.14, 2968.24, 2968.84, 14217817, 1421782912.0, 1450], [20240711, 2968.84, 2968.87, 2969.27, 2968.32, 2968.92, 15571671, 1557168256.0, 1451], [20240711, 2968.92, 2968.82, 2969.53, 2968.39, 2969.2, 17215563, 1721557248.0, 1452], [20240711, 2969.2, 2969.47, 2969.72, 2969.17, 2969.48, 15798200, 1579821312.0, 1453], [20240711, 2969.48, 2969.49, 2970.19, 2969.34, 2969.59, 17059025, 1705903360.0, 1454], [20240711, 2969.59, 2970.08, 2970.14, 2969.68, 2970.13, 19165011, 1916502016.0, 1455], [20240711, 2970.13, 2969.79, 2970.29, 2969.68, 2970.28, 21503436, 2150344448.0, 1456], [20240711, 2970.28, 2970.06, 2970.99, 2969.78, 2970.69, 22873336, 2287334912.0, 1457], [20240711, 2970.69, 2970.49, 2970.89, 2970.49, 2970.87, 1212311, 121231296.0, 1458], [20240711, 2970.87, 2970.87, 2970.87, 2970.87, 2970.87, 0, 0.0, 1459], [20240711, 2970.87, 2970.72, 2970.72, 2970.39, 2970.39, 41406223, 4140622592.0, 1500], [20240712, 2970.39, 2965.61, 2968.11, 2963.3, 2967.8, 125961474, 12596148224.0, 931], [20240712, 2967.8, 2967.85, 2968.48, 2967.35, 2968.36, 55221659, 5522167296.0, 932], [20240712, 2968.36, 2968.16, 2970.69, 2967.15, 2970.6, 47576059, 4757606912.0, 933], [20240712, 2970.6, 2970.11, 2972.89, 2969.99, 2972.89, 42968944, 4296895488.0, 934], [20240712, 2972.89, 2972.88, 2974.18, 2972.16, 2972.16, 40775421, 4077542912.0, 935], [20240712, 2972.16, 2972.17, 2972.17, 2969.82, 2969.83, 37831959, 3783196928.0, 936], [20240712, 2969.83, 2969.75, 2970.73, 2969.75, 2970.73, 39155572, 3915557632.0, 937], [20240712, 2970.73, 2970.43, 2972.65, 2970.43, 2971.8, 33119365, 3311937536.0, 938], [20240712, 2971.8, 2972.36, 2973.26, 2972.04, 2972.5, 39656135, 3965614080.0, 939], [20240712, 2972.5, 2971.9, 2972.0, 2970.98, 2971.22, 28918659, 2891866880.0, 940], [20240712, 2971.22, 2971.25, 2971.74, 2970.77, 2971.09, 30110726, 3011073536.0, 941], [20240712, 2971.09, 2971.21, 2972.04, 2970.95, 2971.83, 25813658, 2581366784.0, 942], [20240712, 2971.83, 2972.1, 2973.02, 2971.69, 2973.02, 27618441, 2761845248.0, 943], [20240712, 2973.02, 2973.22, 2974.45, 2973.0, 2974.12, 26090412, 2609042432.0, 944], [20240712, 2974.12, 2974.3, 2975.05, 2973.94, 2974.28, 30308375, 3030838016.0, 945], [20240712, 2974.28, 2974.51, 2975.41, 2974.17, 2975.03, 31444740, 3144475136.0, 946], [20240712, 2975.03, 2975.21, 2976.26, 2974.61, 2976.26, 24942935, 2494294528.0, 947], [20240712, 2976.26, 2976.34, 2976.35, 2974.84, 2975.11, 24628078, 2462809088.0, 948], [20240712, 2975.11, 2974.97, 2975.09, 2973.15, 2973.17, 22759449, 2275945728.0, 949], [20240712, 2973.17, 2973.2, 2973.81, 2973.2, 2973.31, 25102901, 2510290688.0, 950], [20240712, 2973.31, 2973.77, 2974.26, 2972.96, 2973.95, 23198004, 2319801344.0, 951], [20240712, 2973.95, 2973.77, 2973.99, 2972.73, 2972.73, 21740654, 2174066432.0, 952], [20240712, 2972.73, 2972.92, 2974.72, 2972.92, 2974.51, 24743569, 2474358016.0, 953], [20240712, 2974.51, 2974.3, 2975.19, 2974.06, 2974.87, 22120217, 2212022528.0, 954], [20240712, 2974.87, 2974.9, 2976.32, 2974.8, 2976.32, 16351316, 1635132800.0, 955], [20240712, 2976.32, 2976.78, 2977.14, 2976.16, 2976.19, 20973751, 2097376384.0, 956], [20240712, 2976.19, 2975.68, 2976.01, 2974.88, 2974.93, 19858978, 1985898880.0, 957], [20240712, 2974.93, 2974.82, 2975.29, 2974.64, 2974.99, 18190369, 1819037824.0, 958], [20240712, 2974.99, 2974.64, 2976.2, 2974.64, 2975.9, 19291587, 1929159808.0, 959], [20240712, 2975.9, 2975.69, 2976.9, 2975.69, 2976.74, 19157529, 1915753984.0, 1000], [20240712, 2976.74, 2976.97, 2976.97, 2975.22, 2975.35, 22888577, 2288858624.0, 1001], [20240712, 2975.35, 2975.71, 2975.71, 2973.92, 2974.53, 20870758, 2087076480.0, 1002], [20240712, 2974.53, 2974.55, 2974.55, 2972.69, 2972.84, 17849105, 1784911232.0, 1003], [20240712, 2972.84, 2972.97, 2973.02, 2971.78, 2972.58, 16897496, 1689750272.0, 1004], [20240712, 2972.58, 2972.33, 2974.12, 2972.33, 2973.65, 16913008, 1691301760.0, 1005], [20240712, 2973.65, 2973.24, 2974.58, 2973.24, 2974.53, 15001293, 1500130560.0, 1006], [20240712, 2974.53, 2974.42, 2974.42, 2972.9, 2972.97, 13580169, 1358017792.0, 1007], [20240712, 2972.97, 2973.17, 2973.53, 2972.39, 2973.53, 13046212, 1304622080.0, 1008], [20240712, 2973.53, 2973.7, 2974.26, 2973.53, 2974.02, 12815604, 1281561472.0, 1009], [20240712, 2974.02, 2974.08, 2974.4, 2973.68, 2974.11, 12673778, 1267378688.0, 1010], [20240712, 2974.11, 2974.37, 2974.65, 2973.35, 2973.73, 13175907, 1317591808.0, 1011], [20240712, 2973.73, 2974.0, 2974.33, 2973.69, 2973.97, 13657223, 1365723136.0, 1012], [20240712, 2973.97, 2973.67, 2973.96, 2972.21, 2972.56, 16251058, 1625106688.0, 1013], [20240712, 2972.56, 2972.4, 2973.14, 2971.9, 2972.6, 16409110, 1640912000.0, 1014], [20240712, 2972.6, 2972.99, 2972.99, 2971.5, 2972.5, 16430427, 1643043584.0, 1015], [20240712, 2972.5, 2972.56, 2973.15, 2972.17, 2972.67, 14676559, 1467657088.0, 1016], [20240712, 2972.67, 2972.29, 2972.37, 2971.39, 2972.13, 14073001, 1407300864.0, 1017], [20240712, 2972.13, 2972.71, 2973.99, 2972.35, 2973.99, 14138063, 1413807232.0, 1018], [20240712, 2973.99, 2974.03, 2974.03, 2973.02, 2973.62, 11897003, 1189701248.0, 1019], [20240712, 2973.62, 2974.33, 2974.33, 2973.48, 2973.83, 13354662, 1335467008.0, 1020], [20240712, 2973.83, 2973.71, 2973.74, 2972.81, 2973.14, 14599229, 1459924096.0, 1021], [20240712, 2973.14, 2972.93, 2974.27, 2972.93, 2973.76, 12228151, 1222815872.0, 1022], [20240712, 2973.76, 2973.48, 2974.0, 2973.26, 2973.65, 12393261, 1239327360.0, 1023], [20240712, 2973.65, 2973.8, 2973.8, 2972.54, 2972.87, 11788068, 1178808192.0, 1024], [20240712, 2972.87, 2972.71, 2974.09, 2972.6, 2974.09, 13690218, 1369022592.0, 1025], [20240712, 2974.09, 2974.15, 2974.48, 2972.47, 2973.04, 16082978, 1608299008.0, 1026], [20240712, 2973.04, 2973.04, 2973.04, 2969.72, 2969.76, 17200391, 1720040320.0, 1027], [20240712, 2969.76, 2969.84, 2970.03, 2969.35, 2969.68, 16248044, 1624805504.0, 1028], [20240712, 2969.68, 2969.51, 2969.67, 2968.61, 2969.28, 12629836, 1262984832.0, 1029], [20240712, 2969.28, 2968.87, 2970.02, 2968.54, 2970.02, 11798619, 1179863040.0, 1030], [20240712, 2970.02, 2969.63, 2973.33, 2969.63, 2972.02, 17327169, 1732717568.0, 1031], [20240712, 2972.02, 2971.89, 2972.46, 2971.87, 2971.93, 10245130, 1024513728.0, 1032], [20240712, 2971.93, 2972.29, 2972.96, 2971.89, 2972.45, 11562940, 1156294912.0, 1033], [20240712, 2972.45, 2971.96, 2972.66, 2971.6, 2972.27, 11468663, 1146866944.0, 1034], [20240712, 2972.27, 2971.88, 2971.88, 2970.56, 2971.06, 10544984, 1054499264.0, 1035], [20240712, 2971.06, 2970.79, 2971.28, 2970.48, 2971.07, 10350614, 1035062464.0, 1036], [20240712, 2971.07, 2971.11, 2971.11, 2970.04, 2970.12, 11235243, 1123525120.0, 1037], [20240712, 2970.12, 2969.86, 2970.97, 2969.86, 2970.76, 10584656, 1058466560.0, 1038], [20240712, 2970.76, 2970.8, 2971.43, 2970.01, 2971.09, 10556223, 1055623232.0, 1039], [20240712, 2971.09, 2971.48, 2971.48, 2970.69, 2971.11, 8767843, 876785408.0, 1040], [20240712, 2971.11, 2970.55, 2971.28, 2970.24, 2970.8, 9524197, 952420672.0, 1041], [20240712, 2970.8, 2970.82, 2971.21, 2970.04, 2970.45, 8857268, 885727808.0, 1042], [20240712, 2970.45, 2970.65, 2971.01, 2970.19, 2971.01, 8464659, 846466816.0, 1043], [20240712, 2971.01, 2971.07, 2971.6, 2970.92, 2971.19, 9097801, 909780992.0, 1044], [20240712, 2971.19, 2971.43, 2971.43, 2971.0, 2971.2, 8744181, 874419136.0, 1045], [20240712, 2971.2, 2971.12, 2971.43, 2970.66, 2971.3, 9324680, 932468800.0, 1046], [20240712, 2971.3, 2971.56, 2971.84, 2970.35, 2970.59, 12310570, 1231057920.0, 1047], [20240712, 2970.59, 2970.04, 2970.38, 2968.84, 2968.84, 11505719, 1150572800.0, 1048], [20240712, 2968.84, 2968.96, 2969.52, 2968.53, 2969.03, 9892754, 989276224.0, 1049], [20240712, 2969.03, 2968.65, 2968.67, 2967.6, 2967.91, 9247421, 924743168.0, 1050], [20240712, 2967.91, 2967.64, 2967.64, 2966.09, 2966.54, 12087214, 1208722176.0, 1051], [20240712, 2966.54, 2966.74, 2967.21, 2966.39, 2966.51, 10576122, 1057613440.0, 1052], [20240712, 2966.51, 2966.49, 2966.52, 2964.31, 2964.31, 12073620, 1207363072.0, 1053], [20240712, 2964.31, 2964.47, 2965.54, 2964.09, 2965.27, 10794612, 1079462272.0, 1054], [20240712, 2965.27, 2965.29, 2966.86, 2965.29, 2966.37, 7874399, 787440832.0, 1055], [20240712, 2966.37, 2966.22, 2967.08, 2966.07, 2967.04, 7628192, 762820224.0, 1056], [20240712, 2967.04, 2966.96, 2967.81, 2966.96, 2967.81, 7449133, 744914752.0, 1057], [20240712, 2967.81, 2967.41, 2967.92, 2967.26, 2967.68, 6519600, 651961152.0, 1058], [20240712, 2967.68, 2967.51, 2967.51, 2966.65, 2966.84, 6930816, 693082816.0, 1059], [20240712, 2966.84, 2966.6, 2967.15, 2966.37, 2966.81, 6519446, 651945408.0, 1100], [20240712, 2966.81, 2966.81, 2967.31, 2966.58, 2967.14, 6431410, 643142208.0, 1101], [20240712, 2967.14, 2967.41, 2968.37, 2967.12, 2968.12, 10649968, 1064997696.0, 1102], [20240712, 2968.12, 2968.15, 2968.22, 2967.37, 2967.66, 7723604, 772361216.0, 1103], [20240712, 2967.66, 2968.03, 2968.03, 2967.15, 2967.68, 8324028, 832403584.0, 1104], [20240712, 2967.68, 2967.8, 2968.06, 2966.99, 2966.99, 7997337, 799734592.0, 1105], [20240712, 2966.99, 2967.15, 2967.35, 2966.52, 2966.64, 8762657, 876266752.0, 1106], [20240712, 2966.64, 2966.57, 2967.01, 2965.79, 2966.19, 8343304, 834331200.0, 1107], [20240712, 2966.19, 2966.43, 2966.43, 2965.37, 2965.52, 7049251, 704926272.0, 1108], [20240712, 2965.52, 2965.57, 2967.01, 2965.38, 2967.01, 7761589, 776159936.0, 1109], [20240712, 2967.01, 2967.01, 2968.3, 2967.01, 2967.58, 9033976, 903398528.0, 1110], [20240712, 2967.58, 2967.66, 2968.41, 2967.56, 2967.9, 6763651, 676366144.0, 1111], [20240712, 2967.9, 2967.96, 2967.96, 2966.25, 2966.68, 8729198, 872920640.0, 1112], [20240712, 2966.68, 2966.8, 2967.13, 2966.53, 2966.66, 5853910, 585392064.0, 1113], [20240712, 2966.66, 2966.84, 2966.99, 2966.23, 2966.48, 6353844, 635385216.0, 1114], [20240712, 2966.48, 2966.45, 2966.86, 2965.94, 2966.27, 6377570, 637757888.0, 1115], [20240712, 2966.27, 2966.22, 2966.35, 2965.59, 2965.6, 6580126, 658013504.0, 1116], [20240712, 2965.6, 2965.65, 2966.69, 2965.31, 2966.12, 7218475, 721848512.0, 1117], [20240712, 2966.12, 2966.02, 2966.59, 2965.54, 2966.41, 5979317, 597932544.0, 1118], [20240712, 2966.41, 2966.22, 2966.65, 2965.46, 2966.33, 5871258, 587126592.0, 1119], [20240712, 2966.33, 2966.22, 2966.22, 2965.49, 2965.6, 6233897, 623391040.0, 1120], [20240712, 2965.6, 2965.73, 2966.28, 2965.46, 2965.88, 6767081, 676709248.0, 1121], [20240712, 2965.88, 2965.72, 2966.34, 2965.39, 2965.43, 6474022, 647403264.0, 1122], [20240712, 2965.43, 2965.55, 2965.55, 2963.87, 2964.36, 10184047, 1018405696.0, 1123], [20240712, 2964.36, 2964.12, 2966.45, 2964.12, 2966.01, 8289595, 828960384.0, 1124], [20240712, 2966.01, 2966.31, 2966.76, 2965.98, 2966.48, 5000267, 500027424.0, 1125], [20240712, 2966.48, 2966.08, 2966.39, 2965.32, 2965.56, 5413961, 541396928.0, 1126], [20240712, 2965.56, 2965.49, 2965.7, 2964.93, 2965.25, 5334058, 533406848.0, 1127], [20240712, 2965.25, 2964.88, 2965.13, 2964.38, 2964.51, 4922770, 492277984.0, 1128], [20240712, 2964.51, 2965.06, 2965.06, 2964.16, 2964.38, 5374571, 537457984.0, 1129], [20240712, 2964.38, 2964.69, 2964.94, 2963.82, 2964.25, 5786720, 578673088.0, 1130], [20240712, 2964.25, 2964.41, 2967.33, 2964.41, 2967.29, 23274215, 2327422208.0, 1301], [20240712, 2967.29, 2967.17, 2968.54, 2967.08, 2968.35, 12561756, 1256176640.0, 1302], [20240712, 2968.35, 2968.66, 2968.66, 2966.74, 2967.45, 12363712, 1236372224.0, 1303], [20240712, 2967.45, 2967.34, 2968.05, 2967.17, 2967.94, 8392801, 839281024.0, 1304], [20240712, 2967.94, 2967.93, 2968.41, 2966.6, 2967.16, 8779021, 877903232.0, 1305], [20240712, 2967.16, 2967.13, 2967.62, 2966.51, 2966.69, 7711204, 771121536.0, 1306], [20240712, 2966.69, 2967.0, 2968.34, 2966.88, 2967.72, 9689927, 968993664.0, 1307], [20240712, 2967.72, 2967.41, 2968.65, 2967.41, 2968.39, 9875607, 987561792.0, 1308], [20240712, 2968.39, 2968.46, 2968.46, 2967.12, 2967.78, 9190321, 919033088.0, 1309], [20240712, 2967.78, 2968.09, 2969.22, 2967.48, 2969.08, 10154156, 1015416576.0, 1310], [20240712, 2969.08, 2969.13, 2969.63, 2968.21, 2969.63, 9137688, 913769728.0, 1311], [20240712, 2969.63, 2968.97, 2970.62, 2968.58, 2969.3, 9567724, 956773440.0, 1312], [20240712, 2969.3, 2969.87, 2970.95, 2968.87, 2969.56, 9589885, 958989568.0, 1313], [20240712, 2969.56, 2969.87, 2969.94, 2967.64, 2967.71, 11086934, 1108694272.0, 1314], [20240712, 2967.71, 2968.0, 2968.92, 2967.76, 2968.62, 7354339, 735435008.0, 1315], [20240712, 2968.62, 2968.99, 2968.99, 2966.52, 2966.99, 9894659, 989466816.0, 1316], [20240712, 2966.99, 2966.99, 2967.61, 2966.63, 2966.67, 9139282, 913929280.0, 1317], [20240712, 2966.67, 2967.02, 2967.32, 2966.09, 2966.09, 8769487, 876949760.0, 1318], [20240712, 2966.09, 2966.14, 2966.2, 2964.99, 2966.2, 9195849, 919585856.0, 1319], [20240712, 2966.2, 2966.03, 2966.56, 2965.61, 2965.77, 8289106, 828911552.0, 1320], [20240712, 2965.77, 2965.86, 2966.29, 2965.56, 2966.1, 7279856, 727986624.0, 1321], [20240712, 2966.1, 2966.41, 2966.87, 2966.13, 2966.75, 6707044, 670705088.0, 1322], [20240712, 2966.75, 2967.09, 2967.09, 2966.41, 2966.67, 6209234, 620924288.0, 1323], [20240712, 2966.67, 2967.06, 2967.06, 2965.9, 2966.36, 7003644, 700365568.0, 1324], [20240712, 2966.36, 2966.56, 2966.56, 2965.43, 2966.14, 7368510, 736852032.0, 1325], [20240712, 2966.14, 2966.45, 2966.68, 2965.81, 2965.98, 6760897, 676090752.0, 1326], [20240712, 2965.98, 2966.06, 2966.76, 2965.53, 2965.65, 6680232, 668024448.0, 1327], [20240712, 2965.65, 2966.05, 2966.3, 2965.36, 2965.5, 6397647, 639765824.0, 1328], [20240712, 2965.5, 2965.57, 2966.51, 2965.57, 2965.67, 6312115, 631212608.0, 1329], [20240712, 2965.67, 2965.69, 2966.28, 2965.17, 2966.16, 6582015, 658202496.0, 1330], [20240712, 2966.16, 2966.33, 2967.19, 2965.96, 2966.35, 7533788, 753379712.0, 1331], [20240712, 2966.35, 2966.31, 2966.83, 2964.96, 2965.31, 7947622, 794763264.0, 1332], [20240712, 2965.31, 2964.99, 2966.13, 2964.99, 2966.02, 7280527, 728053696.0, 1333], [20240712, 2966.02, 2965.73, 2966.78, 2965.73, 2966.61, 6892522, 689253184.0, 1334], [20240712, 2966.61, 2966.38, 2966.78, 2966.03, 2966.78, 6981276, 698128448.0, 1335], [20240712, 2966.78, 2966.78, 2967.14, 2966.46, 2966.78, 7529305, 752931328.0, 1336], [20240712, 2966.78, 2966.6, 2967.56, 2966.5, 2967.37, 7121790, 712179968.0, 1337], [20240712, 2967.37, 2967.02, 2967.47, 2966.08, 2966.69, 7509644, 750965440.0, 1338], [20240712, 2966.69, 2966.43, 2968.19, 2966.43, 2968.19, 8270083, 827009024.0, 1339], [20240712, 2968.19, 2968.11, 2969.83, 2968.11, 2969.36, 11637965, 1163797632.0, 1340], [20240712, 2969.36, 2968.94, 2969.2, 2968.27, 2969.07, 8774909, 877492032.0, 1341], [20240712, 2969.07, 2969.66, 2970.38, 2969.27, 2970.38, 9271328, 927133888.0, 1342], [20240712, 2970.38, 2970.06, 2970.3, 2969.11, 2970.07, 9090566, 909057536.0, 1343], [20240712, 2970.07, 2969.84, 2970.02, 2969.19, 2970.02, 6971395, 697140544.0, 1344], [20240712, 2970.02, 2969.88, 2970.9, 2969.81, 2970.68, 7745973, 774598016.0, 1345], [20240712, 2970.68, 2970.55, 2971.06, 2969.17, 2969.98, 10953766, 1095377536.0, 1346], [20240712, 2969.98, 2969.82, 2970.1, 2969.54, 2969.77, 8053038, 805304896.0, 1347], [20240712, 2969.77, 2969.99, 2971.4, 2969.69, 2971.4, 7106221, 710623168.0, 1348], [20240712, 2971.4, 2971.3, 2972.4, 2970.8, 2971.34, 10181031, 1018104128.0, 1349], [20240712, 2971.34, 2971.16, 2971.9, 2970.89, 2971.9, 7611606, 761161472.0, 1350], [20240712, 2971.9, 2971.88, 2972.87, 2971.58, 2972.85, 8835154, 883516352.0, 1351], [20240712, 2972.85, 2972.82, 2972.82, 2971.13, 2971.73, 9041226, 904123456.0, 1352], [20240712, 2971.73, 2971.76, 2972.15, 2971.54, 2972.15, 7213307, 721331648.0, 1353], [20240712, 2972.15, 2972.18, 2974.47, 2971.69, 2974.35, 12434818, 1243482880.0, 1354], [20240712, 2974.35, 2974.21, 2974.27, 2973.4, 2974.11, 8774320, 877433152.0, 1355], [20240712, 2974.11, 2974.11, 2974.11, 2972.61, 2972.9, 9313276, 931328192.0, 1356], [20240712, 2972.9, 2972.44, 2972.74, 2971.86, 2972.74, 7622492, 762250240.0, 1357], [20240712, 2972.74, 2972.03, 2972.38, 2971.76, 2972.09, 7605072, 760508224.0, 1358], [20240712, 2972.09, 2972.21, 2972.79, 2971.57, 2972.74, 6254491, 625450304.0, 1359], [20240712, 2972.74, 2972.5, 2974.07, 2972.5, 2973.92, 7527220, 752723200.0, 1400], [20240712, 2973.92, 2973.41, 2973.41, 2971.37, 2972.03, 8464841, 846485056.0, 1401], [20240712, 2972.03, 2971.84, 2972.68, 2971.67, 2972.36, 6514441, 651444992.0, 1402], [20240712, 2972.36, 2972.1, 2972.1, 2970.46, 2970.72, 7759247, 775925760.0, 1403], [20240712, 2970.72, 2970.61, 2970.61, 2969.02, 2969.41, 10053941, 1005395392.0, 1404], [20240712, 2969.41, 2969.24, 2970.95, 2968.98, 2970.95, 8474624, 847463488.0, 1405], [20240712, 2970.95, 2970.68, 2971.63, 2970.5, 2971.45, 7782884, 778289408.0, 1406], [20240712, 2971.45, 2971.28, 2971.39, 2970.57, 2971.06, 6336794, 633680256.0, 1407], [20240712, 2971.06, 2970.89, 2971.99, 2970.77, 2971.99, 6521240, 652124864.0, 1408], [20240712, 2971.99, 2972.18, 2973.43, 2971.8, 2973.04, 8629235, 862924480.0, 1409], [20240712, 2973.04, 2973.09, 2974.41, 2973.09, 2973.82, 8766243, 876625088.0, 1410], [20240712, 2973.82, 2973.78, 2974.34, 2973.71, 2974.07, 6864397, 686440768.0, 1411], [20240712, 2974.07, 2974.08, 2974.34, 2973.81, 2973.95, 6718888, 671889728.0, 1412], [20240712, 2973.95, 2974.26, 2975.28, 2974.26, 2974.9, 6984689, 698469760.0, 1413], [20240712, 2974.9, 2974.99, 2975.44, 2974.49, 2975.09, 7057637, 705764992.0, 1414], [20240712, 2975.09, 2974.28, 2974.7, 2973.59, 2974.04, 7617610, 761762112.0, 1415], [20240712, 2974.04, 2974.15, 2974.69, 2973.78, 2974.1, 6601619, 660162624.0, 1416], [20240712, 2974.1, 2974.09, 2975.71, 2974.05, 2975.36, 9089682, 908969280.0, 1417], [20240712, 2975.36, 2975.24, 2976.75, 2975.24, 2976.75, 8174974, 817498496.0, 1418], [20240712, 2976.75, 2976.53, 2976.53, 2975.23, 2975.23, 7925616, 792562560.0, 1419], [20240712, 2975.23, 2975.46, 2975.46, 2973.93, 2974.35, 8770040, 877004928.0, 1420], [20240712, 2974.35, 2974.14, 2974.44, 2973.47, 2973.74, 7230110, 723011904.0, 1421], [20240712, 2973.74, 2973.6, 2974.26, 2973.37, 2973.93, 6375992, 637600064.0, 1422], [20240712, 2973.93, 2973.71, 2973.97, 2972.92, 2973.46, 6762843, 676285184.0, 1423], [20240712, 2973.46, 2973.58, 2973.71, 2972.94, 2973.45, 6949376, 694938496.0, 1424], [20240712, 2973.45, 2973.55, 2974.02, 2973.32, 2973.99, 6391470, 639147968.0, 1425], [20240712, 2973.99, 2974.0, 2974.0, 2972.14, 2972.66, 8123445, 812345344.0, 1426], [20240712, 2972.66, 2972.42, 2973.51, 2972.22, 2973.11, 7260779, 726079168.0, 1427], [20240712, 2973.11, 2972.86, 2972.99, 2971.83, 2972.34, 7288719, 728872896.0, 1428], [20240712, 2972.34, 2972.28, 2972.28, 2971.45, 2972.04, 7400746, 740075584.0, 1429], [20240712, 2972.04, 2971.87, 2972.84, 2971.67, 2972.38, 7605291, 760530112.0, 1430], [20240712, 2972.38, 2972.11, 2973.59, 2972.11, 2973.2, 9906114, 990612352.0, 1431], [20240712, 2973.2, 2973.15, 2973.31, 2972.42, 2973.15, 7939644, 793965248.0, 1432], [20240712, 2973.15, 2972.95, 2973.54, 2972.35, 2972.91, 7364831, 736484032.0, 1433], [20240712, 2972.91, 2973.08, 2973.18, 2972.58, 2972.83, 7776069, 777607872.0, 1434], [20240712, 2972.83, 2972.71, 2972.98, 2971.82, 2972.46, 7534506, 753451456.0, 1435], [20240712, 2972.46, 2972.42, 2972.76, 2971.99, 2972.47, 8244333, 824434240.0, 1436], [20240712, 2972.47, 2972.54, 2973.14, 2972.25, 2972.63, 8306116, 830612544.0, 1437], [20240712, 2972.63, 2971.87, 2972.73, 2971.87, 2972.17, 7647056, 764706624.0, 1438], [20240712, 2972.17, 2972.47, 2972.85, 2972.24, 2972.51, 8184156, 818416704.0, 1439], [20240712, 2972.51, 2972.96, 2973.8, 2972.96, 2973.58, 9775187, 977519936.0, 1440], [20240712, 2973.58, 2973.64, 2973.64, 2972.78, 2972.85, 9730084, 973009344.0, 1441], [20240712, 2972.85, 2972.91, 2973.47, 2972.7, 2972.83, 8601342, 860135168.0, 1442], [20240712, 2972.83, 2972.97, 2972.97, 2972.34, 2972.5, 10182308, 1018231744.0, 1443], [20240712, 2972.5, 2972.44, 2972.44, 2970.15, 2970.16, 16179370, 1617938048.0, 1444], [20240712, 2970.16, 2970.19, 2970.19, 2969.49, 2969.91, 12461607, 1246161664.0, 1445], [20240712, 2969.91, 2969.9, 2970.22, 2968.99, 2969.38, 11942329, 1194234112.0, 1446], [20240712, 2969.38, 2969.24, 2969.91, 2968.89, 2969.5, 12134442, 1213444736.0, 1447], [20240712, 2969.5, 2969.65, 2970.07, 2968.96, 2969.41, 12005228, 1200523904.0, 1448], [20240712, 2969.41, 2969.76, 2969.85, 2969.11, 2969.53, 12618960, 1261896832.0, 1449], [20240712, 2969.53, 2969.23, 2970.72, 2969.19, 2970.13, 12689509, 1268951936.0, 1450], [20240712, 2970.13, 2970.27, 2970.27, 2969.29, 2969.29, 13606831, 1360684160.0, 1451], [20240712, 2969.29, 2969.61, 2969.93, 2969.15, 2969.84, 14340374, 1434038528.0, 1452], [20240712, 2969.84, 2970.11, 2970.69, 2969.79, 2970.32, 14485874, 1448588160.0, 1453], [20240712, 2970.32, 2970.43, 2971.05, 2970.17, 2970.48, 15096078, 1509608448.0, 1454], [20240712, 2970.48, 2970.73, 2971.23, 2970.57, 2970.67, 17015193, 1701520128.0, 1455], [20240712, 2970.67, 2971.01, 2971.34, 2970.33, 2971.1, 19084100, 1908411136.0, 1456], [20240712, 2971.1, 2970.77, 2971.87, 2970.77, 2971.87, 21069417, 2106942336.0, 1457], [20240712, 2971.87, 2971.63, 2971.63, 2971.47, 2971.6, 1162712, 116271440.0, 1458], [20240712, 2971.6, 2971.6, 2971.6, 2971.6, 2971.6, 0, 0.0, 1459], [20240712, 2971.6, 2971.55, 2971.55, 2971.29, 2971.3, 41287568, 4128757248.0, 1500], [20240715, 2971.3, 2963.85, 2963.85, 2959.13, 2959.91, 105499213, 10549922816.0, 931], [20240715, 2959.91, 2959.61, 2964.4, 2959.61, 2964.22, 50112998, 5011300352.0, 932], [20240715, 2964.22, 2964.24, 2966.18, 2964.03, 2966.0, 46477148, 4647715840.0, 933], [20240715, 2966.0, 2965.99, 2968.35, 2965.99, 2968.19, 41660845, 4166085376.0, 934], [20240715, 2968.19, 2967.82, 2968.0, 2965.27, 2965.27, 35142317, 3514232832.0, 935], [20240715, 2965.27, 2965.11, 2966.09, 2964.07, 2965.47, 36559632, 3655964160.0, 936], [20240715, 2965.47, 2965.24, 2965.33, 2964.4, 2964.85, 32907831, 3290783744.0, 937], [20240715, 2964.85, 2964.56, 2965.02, 2962.96, 2962.96, 34506514, 3450651904.0, 938], [20240715, 2962.96, 2963.06, 2963.06, 2960.91, 2961.29, 31694931, 3169493504.0, 939], [20240715, 2961.29, 2961.25, 2964.52, 2960.98, 2964.35, 31474369, 3147437824.0, 940], [20240715, 2964.35, 2964.97, 2965.44, 2962.59, 2963.62, 29262832, 2926284032.0, 941], [20240715, 2963.62, 2963.43, 2964.33, 2963.22, 2963.63, 24927853, 2492786432.0, 942], [20240715, 2963.63, 2963.64, 2965.22, 2963.64, 2964.26, 24797230, 2479724032.0, 943], [20240715, 2964.26, 2964.49, 2964.75, 2964.0, 2964.74, 21770564, 2177057536.0, 944], [20240715, 2964.74, 2965.02, 2965.51, 2963.69, 2964.66, 25667465, 2566747392.0, 945], [20240715, 2964.66, 2965.01, 2965.01, 2961.91, 2962.63, 27012406, 2701241600.0, 946], [20240715, 2962.63, 2963.13, 2966.5, 2963.13, 2965.73, 26693696, 2669370368.0, 947], [20240715, 2965.73, 2966.19, 2969.93, 2965.72, 2968.05, 25128237, 2512824576.0, 948], [20240715, 2968.05, 2967.98, 2969.03, 2967.33, 2968.55, 17774479, 1777449088.0, 949], [20240715, 2968.55, 2968.28, 2971.32, 2968.28, 2971.1, 21053853, 2105386496.0, 950], [20240715, 2971.1, 2971.52, 2972.94, 2970.93, 2972.73, 24726315, 2472632320.0, 951], [20240715, 2972.73, 2973.27, 2974.61, 2971.98, 2974.01, 18567528, 1856753664.0, 952], [20240715, 2974.01, 2973.99, 2975.66, 2973.76, 2975.52, 19195921, 1919592832.0, 953], [20240715, 2975.52, 2975.43, 2975.43, 2974.27, 2975.16, 18319792, 1831980032.0, 954], [20240715, 2975.16, 2974.96, 2976.16, 2974.07, 2974.15, 21838919, 2183892736.0, 955], [20240715, 2974.15, 2974.86, 2974.86, 2973.26, 2974.03, 18270723, 1827073024.0, 956], [20240715, 2974.03, 2973.97, 2973.97, 2972.38, 2972.53, 16810744, 1681075712.0, 957], [20240715, 2972.53, 2972.84, 2973.94, 2972.56, 2973.29, 15681025, 1568103552.0, 958], [20240715, 2973.29, 2973.66, 2973.66, 2972.14, 2972.67, 17572491, 1757250304.0, 959], [20240715, 2972.67, 2972.9, 2973.16, 2972.34, 2972.76, 14384288, 1438429952.0, 1000], [20240715, 2972.76, 2972.9, 2974.06, 2972.76, 2973.78, 19528632, 1952864256.0, 1001], [20240715, 2973.78, 2974.18, 2974.63, 2973.18, 2973.21, 16985554, 1698556416.0, 1002], [20240715, 2973.21, 2972.65, 2973.27, 2970.26, 2970.38, 22106440, 2210644992.0, 1003], [20240715, 2970.38, 2970.25, 2971.49, 2969.9, 2971.49, 14726027, 1472603904.0, 1004], [20240715, 2971.49, 2971.74, 2972.64, 2971.15, 2972.64, 17489316, 1748932608.0, 1005], [20240715, 2972.64, 2972.46, 2974.2, 2972.46, 2973.57, 15854680, 1585469056.0, 1006], [20240715, 2973.57, 2973.5, 2974.14, 2972.87, 2973.53, 13426906, 1342691712.0, 1007], [20240715, 2973.53, 2973.25, 2973.25, 2971.67, 2971.98, 14409028, 1440903808.0, 1008], [20240715, 2971.98, 2971.75, 2972.34, 2971.24, 2971.93, 13414494, 1341450368.0, 1009], [20240715, 2971.93, 2972.31, 2972.85, 2971.75, 2971.93, 14119910, 1411992192.0, 1010], [20240715, 2971.93, 2972.14, 2972.29, 2971.35, 2971.56, 14123297, 1412330496.0, 1011], [20240715, 2971.56, 2971.6, 2973.28, 2971.6, 2972.99, 16314063, 1631407488.0, 1012], [20240715, 2972.99, 2973.12, 2973.12, 2971.38, 2972.07, 14632419, 1463243008.0, 1013], [20240715, 2972.07, 2972.28, 2973.83, 2972.17, 2973.56, 15334380, 1533438720.0, 1014], [20240715, 2973.56, 2973.76, 2973.87, 2973.32, 2973.44, 12686338, 1268634752.0, 1015], [20240715, 2973.44, 2973.61, 2973.88, 2972.66, 2972.99, 16233577, 1623358848.0, 1016], [20240715, 2972.99, 2972.84, 2973.08, 2971.51, 2971.51, 12762902, 1276291072.0, 1017], [20240715, 2971.51, 2972.25, 2972.25, 2970.14, 2970.71, 17252292, 1725230336.0, 1018], [20240715, 2970.71, 2971.61, 2971.61, 2969.63, 2970.21, 14307610, 1430761984.0, 1019], [20240715, 2970.21, 2970.53, 2971.76, 2970.41, 2971.22, 12150944, 1215095168.0, 1020], [20240715, 2971.22, 2971.43, 2971.43, 2970.08, 2970.19, 12086881, 1208689280.0, 1021], [20240715, 2970.19, 2970.16, 2971.17, 2970.12, 2970.85, 10959873, 1095987968.0, 1022], [20240715, 2970.85, 2970.94, 2971.35, 2970.54, 2970.97, 9654291, 965430144.0, 1023], [20240715, 2970.97, 2971.25, 2971.25, 2969.82, 2970.49, 11397498, 1139750784.0, 1024], [20240715, 2970.49, 2970.2, 2970.51, 2968.74, 2969.24, 13838163, 1383817344.0, 1025], [20240715, 2969.24, 2968.84, 2969.07, 2966.59, 2967.01, 13033941, 1303395200.0, 1026], [20240715, 2967.01, 2967.03, 2968.51, 2967.03, 2968.13, 11369082, 1136909184.0, 1027], [20240715, 2968.13, 2968.33, 2968.39, 2966.84, 2967.27, 10230424, 1023043392.0, 1028], [20240715, 2967.27, 2967.09, 2967.46, 2966.64, 2966.84, 9483684, 948369472.0, 1029], [20240715, 2966.84, 2966.57, 2967.65, 2966.37, 2966.95, 9446685, 944669760.0, 1030], [20240715, 2966.95, 2967.22, 2968.02, 2966.72, 2967.68, 10822308, 1082231936.0, 1031], [20240715, 2967.68, 2968.16, 2968.16, 2966.27, 2966.27, 9019827, 901983744.0, 1032], [20240715, 2966.27, 2966.11, 2966.78, 2965.7, 2965.7, 10874655, 1087466752.0, 1033], [20240715, 2965.7, 2965.55, 2966.01, 2965.17, 2965.71, 9117919, 911792896.0, 1034], [20240715, 2965.71, 2965.87, 2967.32, 2965.73, 2967.07, 8285902, 828590976.0, 1035], [20240715, 2967.07, 2967.18, 2967.32, 2966.72, 2966.77, 7568400, 756840832.0, 1036], [20240715, 2966.77, 2966.75, 2968.51, 2966.48, 2968.51, 8481704, 848171328.0, 1037], [20240715, 2968.51, 2968.48, 2969.84, 2968.47, 2969.52, 7584516, 758452480.0, 1038], [20240715, 2969.52, 2969.24, 2969.82, 2968.65, 2969.82, 8011802, 801181184.0, 1039], [20240715, 2969.82, 2969.69, 2970.38, 2969.38, 2969.86, 9172336, 917234752.0, 1040], [20240715, 2969.86, 2969.97, 2971.2, 2969.77, 2971.09, 7993170, 799317952.0, 1041], [20240715, 2971.09, 2971.09, 2971.09, 2969.79, 2970.7, 8831334, 883134400.0, 1042], [20240715, 2970.7, 2970.47, 2970.47, 2969.74, 2970.09, 6575408, 657541824.0, 1043], [20240715, 2970.09, 2970.46, 2970.46, 2968.72, 2969.26, 7965952, 796595968.0, 1044], [20240715, 2969.26, 2969.29, 2969.72, 2969.16, 2969.56, 6851047, 685105536.0, 1045], [20240715, 2969.56, 2969.2, 2971.13, 2969.2, 2971.09, 8611788, 861179456.0, 1046], [20240715, 2971.09, 2970.8, 2971.32, 2970.3, 2971.03, 7053467, 705347648.0, 1047], [20240715, 2971.03, 2970.72, 2971.76, 2970.72, 2971.59, 6421957, 642196672.0, 1048], [20240715, 2971.59, 2971.76, 2972.61, 2971.76, 2972.33, 7839932, 783994048.0, 1049], [20240715, 2972.33, 2972.4, 2973.0, 2971.56, 2972.61, 9821737, 982174784.0, 1050], [20240715, 2972.61, 2972.64, 2973.42, 2972.09, 2972.78, 6850028, 685003712.0, 1051], [20240715, 2972.78, 2973.05, 2973.13, 2972.67, 2973.04, 6045032, 604504192.0, 1052], [20240715, 2973.04, 2972.84, 2973.84, 2972.65, 2973.56, 7062745, 706275712.0, 1053], [20240715, 2973.56, 2973.77, 2974.5, 2973.45, 2974.5, 6622862, 662287168.0, 1054], [20240715, 2974.5, 2974.26, 2974.5, 2973.42, 2973.66, 7415544, 741555392.0, 1055], [20240715, 2973.66, 2973.4, 2974.1, 2973.37, 2973.68, 6880445, 688045632.0, 1056], [20240715, 2973.68, 2973.63, 2973.67, 2972.21, 2972.87, 7681408, 768141952.0, 1057], [20240715, 2972.87, 2972.5, 2973.56, 2972.5, 2973.56, 6246045, 624605504.0, 1058], [20240715, 2973.56, 2973.22, 2973.57, 2972.84, 2973.13, 6573284, 657329472.0, 1059], [20240715, 2973.13, 2973.36, 2973.83, 2972.89, 2973.58, 5635135, 563514560.0, 1100], [20240715, 2973.58, 2973.49, 2973.49, 2972.79, 2973.0, 6209172, 620918208.0, 1101], [20240715, 2973.0, 2973.03, 2973.86, 2972.66, 2973.32, 5717195, 571720576.0, 1102], [20240715, 2973.32, 2973.72, 2973.72, 2972.84, 2972.84, 6514935, 651494528.0, 1103], [20240715, 2972.84, 2972.87, 2973.76, 2972.87, 2973.68, 5782439, 578244800.0, 1104], [20240715, 2973.68, 2973.29, 2973.49, 2972.68, 2973.39, 5776704, 577671424.0, 1105], [20240715, 2973.39, 2973.27, 2973.29, 2971.58, 2971.58, 7876818, 787682752.0, 1106], [20240715, 2971.58, 2971.47, 2971.57, 2970.57, 2971.1, 7022105, 702211520.0, 1107], [20240715, 2971.1, 2970.65, 2971.85, 2970.65, 2971.43, 6551459, 655146816.0, 1108], [20240715, 2971.43, 2970.95, 2972.06, 2970.95, 2972.06, 5671731, 567174272.0, 1109], [20240715, 2972.06, 2972.03, 2972.67, 2971.82, 2972.54, 5332767, 533277728.0, 1110], [20240715, 2972.54, 2972.36, 2972.59, 2971.3, 2971.53, 5893514, 589352448.0, 1111], [20240715, 2971.53, 2971.61, 2971.83, 2971.12, 2971.25, 5400061, 540007232.0, 1112], [20240715, 2971.25, 2971.68, 2971.88, 2970.72, 2970.72, 5544604, 554461376.0, 1113], [20240715, 2970.72, 2970.75, 2970.75, 2969.0, 2969.2, 9020747, 902075712.0, 1114], [20240715, 2969.2, 2968.91, 2969.4, 2968.64, 2968.98, 5511984, 551199616.0, 1115], [20240715, 2968.98, 2969.07, 2969.65, 2969.04, 2969.3, 5241223, 524123360.0, 1116], [20240715, 2969.3, 2969.27, 2969.46, 2968.77, 2968.9, 5699105, 569911360.0, 1117], [20240715, 2968.9, 2968.62, 2972.58, 2968.46, 2972.28, 9216772, 921678080.0, 1118], [20240715, 2972.28, 2972.02, 2973.43, 2972.02, 2973.18, 6451715, 645172416.0, 1119], [20240715, 2973.18, 2973.06, 2973.58, 2972.41, 2972.98, 5089724, 508973248.0, 1120], [20240715, 2972.98, 2973.51, 2975.17, 2973.51, 2973.79, 8589818, 858982848.0, 1121], [20240715, 2973.79, 2974.02, 2974.59, 2973.58, 2973.93, 5144403, 514441344.0, 1122], [20240715, 2973.93, 2974.02, 2975.34, 2974.02, 2974.47, 5662070, 566208064.0, 1123], [20240715, 2974.47, 2974.47, 2975.57, 2974.42, 2975.57, 5652876, 565288320.0, 1124], [20240715, 2975.57, 2974.96, 2975.37, 2973.6, 2974.77, 6629598, 662960768.0, 1125], [20240715, 2974.77, 2974.76, 2974.89, 2973.01, 2973.74, 7066952, 706696448.0, 1126], [20240715, 2973.74, 2973.49, 2974.53, 2973.32, 2974.33, 5474674, 547468416.0, 1127], [20240715, 2974.33, 2974.18, 2974.18, 2972.4, 2973.23, 5070041, 507005184.0, 1128], [20240715, 2973.23, 2973.6, 2974.44, 2973.28, 2974.22, 5818110, 581811968.0, 1129], [20240715, 2974.22, 2974.22, 2975.2, 2973.87, 2974.48, 5641665, 564167616.0, 1130], [20240715, 2974.48, 2974.39, 2976.09, 2973.13, 2974.6, 19771726, 1977173504.0, 1301], [20240715, 2974.6, 2974.58, 2976.01, 2974.58, 2975.9, 8248519, 824852864.0, 1302], [20240715, 2975.9, 2975.46, 2976.46, 2974.84, 2975.84, 8657597, 865760832.0, 1303], [20240715, 2975.84, 2975.46, 2976.42, 2975.29, 2976.42, 6243936, 624394624.0, 1304], [20240715, 2976.42, 2975.68, 2976.34, 2975.06, 2975.06, 6766267, 676627648.0, 1305], [20240715, 2975.06, 2975.27, 2977.25, 2975.01, 2975.01, 9089394, 908940416.0, 1306], [20240715, 2975.01, 2974.63, 2976.04, 2974.45, 2975.02, 7349872, 734988416.0, 1307], [20240715, 2975.02, 2974.55, 2974.74, 2972.6, 2973.67, 8605597, 860561024.0, 1308], [20240715, 2973.67, 2973.9, 2975.1, 2973.56, 2975.1, 5995084, 599509632.0, 1309], [20240715, 2975.1, 2975.06, 2975.06, 2973.61, 2974.73, 6054190, 605420096.0, 1310], [20240715, 2974.73, 2974.99, 2975.14, 2974.0, 2974.37, 5814259, 581426816.0, 1311], [20240715, 2974.37, 2974.33, 2974.89, 2973.77, 2973.99, 6483817, 648382528.0, 1312], [20240715, 2973.99, 2974.3, 2974.99, 2973.51, 2974.46, 6031116, 603112512.0, 1313], [20240715, 2974.46, 2974.27, 2974.52, 2972.91, 2972.91, 5941152, 594116096.0, 1314], [20240715, 2972.91, 2972.92, 2972.93, 2971.9, 2972.41, 7459541, 745955136.0, 1315], [20240715, 2972.41, 2972.83, 2972.83, 2971.84, 2971.98, 5807212, 580721856.0, 1316], [20240715, 2971.98, 2971.95, 2972.82, 2971.72, 2972.19, 5985432, 598544256.0, 1317], [20240715, 2972.19, 2972.13, 2972.13, 2971.35, 2971.59, 5457284, 545729344.0, 1318], [20240715, 2971.59, 2972.31, 2972.77, 2971.54, 2971.54, 5427498, 542750720.0, 1319], [20240715, 2971.54, 2971.59, 2971.9, 2970.51, 2970.72, 6504194, 650420416.0, 1320], [20240715, 2970.72, 2970.87, 2970.89, 2970.01, 2970.09, 6239374, 623938240.0, 1321], [20240715, 2970.09, 2970.19, 2971.4, 2970.08, 2971.32, 6643201, 664321216.0, 1322], [20240715, 2971.32, 2971.05, 2971.19, 2970.41, 2970.91, 5099065, 509907584.0, 1323], [20240715, 2970.91, 2971.12, 2971.21, 2970.62, 2971.21, 4659025, 465903360.0, 1324], [20240715, 2971.21, 2970.92, 2971.65, 2970.37, 2971.33, 5506389, 550640000.0, 1325], [20240715, 2971.33, 2971.34, 2971.54, 2970.72, 2971.04, 5914681, 591468928.0, 1326], [20240715, 2971.04, 2971.26, 2971.56, 2970.92, 2971.3, 5033267, 503327680.0, 1327], [20240715, 2971.3, 2971.45, 2971.45, 2970.91, 2970.93, 5376194, 537620480.0, 1328], [20240715, 2970.93, 2970.79, 2971.11, 2970.24, 2970.78, 5647046, 564705536.0, 1329], [20240715, 2970.78, 2970.66, 2971.86, 2970.55, 2971.74, 5209098, 520910816.0, 1330], [20240715, 2971.74, 2971.94, 2972.34, 2971.44, 2972.13, 5581055, 558106368.0, 1331], [20240715, 2972.13, 2971.75, 2972.07, 2971.18, 2971.59, 6779741, 677975168.0, 1332], [20240715, 2971.59, 2971.31, 2971.53, 2970.15, 2970.61, 8349535, 834954496.0, 1333], [20240715, 2970.61, 2970.4, 2971.69, 2970.24, 2971.48, 6323356, 632336512.0, 1334], [20240715, 2971.48, 2971.65, 2972.15, 2971.29, 2971.75, 5129927, 512993600.0, 1335], [20240715, 2971.75, 2971.56, 2972.29, 2971.31, 2971.67, 5119393, 511940192.0, 1336], [20240715, 2971.67, 2971.53, 2972.55, 2971.53, 2972.35, 5065694, 506570240.0, 1337], [20240715, 2972.35, 2972.29, 2973.42, 2972.28, 2972.9, 6613185, 661319296.0, 1338], [20240715, 2972.9, 2973.36, 2973.7, 2972.32, 2972.7, 5864213, 586422272.0, 1339], [20240715, 2972.7, 2972.41, 2973.35, 2972.41, 2973.35, 4756016, 475602656.0, 1340], [20240715, 2973.35, 2973.26, 2973.77, 2972.87, 2973.52, 5568272, 556828544.0, 1341], [20240715, 2973.52, 2973.37, 2973.46, 2972.34, 2972.78, 6005786, 600579712.0, 1342], [20240715, 2972.78, 2972.55, 2972.98, 2972.21, 2972.78, 4940561, 494057248.0, 1343], [20240715, 2972.78, 2972.57, 2973.68, 2972.57, 2973.68, 5823828, 582383872.0, 1344], [20240715, 2973.68, 2973.52, 2973.95, 2973.09, 2973.09, 4929127, 492913792.0, 1345], [20240715, 2973.09, 2973.49, 2973.49, 2972.73, 2972.73, 4836771, 483677760.0, 1346], [20240715, 2972.73, 2972.45, 2973.41, 2972.08, 2972.53, 5868188, 586819968.0, 1347], [20240715, 2972.53, 2972.88, 2973.19, 2972.53, 2972.83, 5032731, 503273856.0, 1348], [20240715, 2972.83, 2972.64, 2973.11, 2972.45, 2972.76, 5159264, 515927488.0, 1349], [20240715, 2972.76, 2973.18, 2973.23, 2972.56, 2972.97, 5004318, 500432832.0, 1350], [20240715, 2972.97, 2973.33, 2973.33, 2972.39, 2972.77, 5361099, 536110944.0, 1351], [20240715, 2972.77, 2972.51, 2973.14, 2972.34, 2972.89, 5291752, 529176320.0, 1352], [20240715, 2972.89, 2972.8, 2973.16, 2972.49, 2972.87, 5671721, 567173248.0, 1353], [20240715, 2972.87, 2972.69, 2972.94, 2971.96, 2972.01, 6316488, 631650048.0, 1354], [20240715, 2972.01, 2972.18, 2972.54, 2971.94, 2971.96, 6064857, 606486720.0, 1355], [20240715, 2971.96, 2972.15, 2972.22, 2971.71, 2971.81, 5760961, 576097024.0, 1356], [20240715, 2971.81, 2971.85, 2972.68, 2971.7, 2972.16, 5646912, 564692352.0, 1357], [20240715, 2972.16, 2972.36, 2972.59, 2971.97, 2972.5, 5325444, 532545216.0, 1358], [20240715, 2972.5, 2972.35, 2972.75, 2972.23, 2972.59, 5084064, 508407232.0, 1359], [20240715, 2972.59, 2972.58, 2972.75, 2971.75, 2972.2, 5468145, 546815552.0, 1400], [20240715, 2972.2, 2972.2, 2972.2, 2970.56, 2970.56, 7435471, 743548416.0, 1401], [20240715, 2970.56, 2970.81, 2971.22, 2970.22, 2970.22, 8133413, 813342208.0, 1402], [20240715, 2970.22, 2970.13, 2970.82, 2970.0, 2970.49, 7424206, 742421504.0, 1403], [20240715, 2970.49, 2970.56, 2970.61, 2969.96, 2970.44, 7219833, 721984320.0, 1404], [20240715, 2970.44, 2969.97, 2970.17, 2968.77, 2968.77, 8280449, 828045888.0, 1405], [20240715, 2968.77, 2968.49, 2969.75, 2967.19, 2969.75, 14195147, 1419515904.0, 1406], [20240715, 2969.75, 2969.83, 2972.66, 2969.83, 2972.52, 14152142, 1415214976.0, 1407], [20240715, 2972.52, 2972.62, 2973.14, 2972.2, 2972.67, 6399841, 639985152.0, 1408], [20240715, 2972.67, 2972.85, 2974.22, 2972.85, 2973.08, 6763743, 676375232.0, 1409], [20240715, 2973.08, 2973.49, 2974.34, 2973.19, 2973.66, 6069144, 606915392.0, 1410], [20240715, 2973.66, 2973.77, 2974.85, 2973.58, 2974.23, 9161281, 916129216.0, 1411], [20240715, 2974.23, 2973.99, 2974.76, 2973.9, 2974.45, 6201461, 620147072.0, 1412], [20240715, 2974.45, 2974.24, 2974.8, 2973.7, 2973.71, 6454214, 645422464.0, 1413], [20240715, 2973.71, 2973.8, 2974.4, 2973.64, 2973.67, 6012788, 601279744.0, 1414], [20240715, 2973.67, 2973.61, 2974.21, 2973.23, 2973.52, 7436347, 743635584.0, 1415], [20240715, 2973.52, 2973.62, 2973.76, 2973.18, 2973.33, 6639685, 663969472.0, 1416], [20240715, 2973.33, 2973.6, 2973.9, 2973.1, 2973.23, 6079003, 607901120.0, 1417], [20240715, 2973.23, 2973.13, 2973.2, 2971.64, 2972.21, 9581022, 958103232.0, 1418], [20240715, 2972.21, 2972.53, 2973.28, 2972.16, 2972.8, 6390464, 639047360.0, 1419], [20240715, 2972.8, 2973.06, 2973.37, 2972.29, 2972.85, 6085953, 608596288.0, 1420], [20240715, 2972.85, 2972.15, 2973.04, 2972.14, 2972.5, 6014285, 601429312.0, 1421], [20240715, 2972.5, 2972.23, 2972.98, 2972.1, 2972.46, 5830449, 583045696.0, 1422], [20240715, 2972.46, 2972.44, 2972.53, 2971.96, 2971.98, 6067267, 606727680.0, 1423], [20240715, 2971.98, 2972.45, 2972.45, 2971.56, 2971.56, 6968759, 696876928.0, 1424], [20240715, 2971.56, 2972.32, 2973.75, 2972.0, 2972.8, 9690256, 969026560.0, 1425], [20240715, 2972.8, 2973.64, 2973.64, 2972.51, 2973.61, 7407062, 740707200.0, 1426], [20240715, 2973.61, 2973.88, 2973.88, 2972.47, 2972.47, 8412603, 841261248.0, 1427], [20240715, 2972.47, 2972.45, 2972.67, 2971.3, 2972.41, 10721723, 1072173184.0, 1428], [20240715, 2972.41, 2972.22, 2972.7, 2971.79, 2971.79, 7219949, 721995584.0, 1429], [20240715, 2971.79, 2972.09, 2972.09, 2970.99, 2971.5, 7561428, 756143936.0, 1430], [20240715, 2971.5, 2971.57, 2972.51, 2971.38, 2971.92, 9189155, 918916416.0, 1431], [20240715, 2971.92, 2971.93, 2971.93, 2970.42, 2971.61, 9910421, 991042816.0, 1432], [20240715, 2971.61, 2971.22, 2971.87, 2971.18, 2971.42, 8596408, 859641920.0, 1433], [20240715, 2971.42, 2971.6, 2971.6, 2970.59, 2970.59, 8164422, 816443264.0, 1434], [20240715, 2970.59, 2971.18, 2971.31, 2969.93, 2969.96, 10371559, 1037156864.0, 1435], [20240715, 2969.96, 2970.55, 2971.09, 2970.02, 2970.42, 10063622, 1006363072.0, 1436], [20240715, 2970.42, 2970.24, 2970.81, 2969.66, 2969.8, 8974772, 897478464.0, 1437], [20240715, 2969.8, 2969.96, 2971.48, 2969.96, 2971.2, 11034207, 1103421824.0, 1438], [20240715, 2971.2, 2971.3, 2972.6, 2971.12, 2971.5, 10218436, 1021844672.0, 1439], [20240715, 2971.5, 2971.44, 2973.19, 2971.44, 2973.01, 9511729, 951173888.0, 1440], [20240715, 2973.01, 2973.32, 2973.72, 2972.11, 2973.36, 11156877, 1115688704.0, 1441], [20240715, 2973.36, 2973.7, 2974.47, 2973.35, 2974.22, 10969813, 1096982144.0, 1442], [20240715, 2974.22, 2974.52, 2975.72, 2974.13, 2974.45, 12559042, 1255905280.0, 1443], [20240715, 2974.45, 2974.62, 2975.01, 2973.95, 2974.81, 10752841, 1075284864.0, 1444], [20240715, 2974.81, 2975.36, 2976.24, 2974.47, 2975.17, 11358825, 1135883264.0, 1445], [20240715, 2975.17, 2974.91, 2976.47, 2974.91, 2976.31, 12445460, 1244547072.0, 1446], [20240715, 2976.31, 2977.01, 2977.31, 2976.33, 2976.33, 14300945, 1430095616.0, 1447], [20240715, 2976.33, 2975.99, 2976.08, 2975.44, 2975.54, 14283036, 1428304768.0, 1448], [20240715, 2975.54, 2976.26, 2976.31, 2975.19, 2976.22, 13613101, 1361310848.0, 1449], [20240715, 2976.22, 2976.29, 2976.37, 2975.3, 2975.3, 12130839, 1213085056.0, 1450], [20240715, 2975.3, 2975.81, 2975.81, 2973.76, 2974.08, 14859658, 1485966976.0, 1451], [20240715, 2974.08, 2973.78, 2974.24, 2973.1, 2974.19, 14479026, 1447903744.0, 1452], [20240715, 2974.19, 2974.37, 2974.96, 2974.02, 2974.96, 13468903, 1346891264.0, 1453], [20240715, 2974.96, 2975.11, 2976.12, 2974.87, 2975.35, 15992991, 1599299968.0, 1454], [20240715, 2975.35, 2975.86, 2976.33, 2975.36, 2975.38, 17103601, 1710360960.0, 1455], [20240715, 2975.38, 2975.49, 2976.27, 2975.29, 2976.07, 18789934, 1878994176.0, 1456], [20240715, 2976.07, 2976.2, 2976.37, 2975.2, 2975.95, 19828982, 1982899200.0, 1457], [20240715, 2975.95, 2976.08, 2976.08, 2975.93, 2975.93, 1090160, 109016160.0, 1458], [20240715, 2975.93, 2975.93, 2975.93, 2975.93, 2975.93, 0, 0.0, 1459], [20240715, 2975.93, 2975.38, 2975.38, 2974.01, 2974.01, 33295290, 3329529088.0, 1500], [20240716, 2974.01, 2963.9, 2964.52, 2962.04, 2962.11, 77780786, 7778079744.0, 931], [20240716, 2962.11, 2961.88, 2962.93, 2960.5, 2962.58, 34589853, 3458985984.0, 932], [20240716, 2962.58, 2962.73, 2962.73, 2961.5, 2961.75, 33009175, 3300918784.0, 933], [20240716, 2961.75, 2961.3, 2964.16, 2961.3, 2963.93, 30769928, 3076993792.0, 934], [20240716, 2963.93, 2964.51, 2965.74, 2964.26, 2965.74, 25749802, 2574981632.0, 935], [20240716, 2965.74, 2965.73, 2967.24, 2965.19, 2966.79, 27343661, 2734367488.0, 936], [20240716, 2966.79, 2967.13, 2967.57, 2966.51, 2967.44, 23490742, 2349075456.0, 937], [20240716, 2967.44, 2966.95, 2968.58, 2966.95, 2967.53, 26647016, 2664702976.0, 938], [20240716, 2967.53, 2967.25, 2968.57, 2966.95, 2968.49, 24170141, 2417015040.0, 939], [20240716, 2968.49, 2968.99, 2969.92, 2967.61, 2967.61, 25183480, 2518349056.0, 940], [20240716, 2967.61, 2967.87, 2967.87, 2964.32, 2964.8, 25512549, 2551255808.0, 941], [20240716, 2964.8, 2965.04, 2965.04, 2962.46, 2962.46, 22576016, 2257602560.0, 942], [20240716, 2962.46, 2962.51, 2962.61, 2961.62, 2961.71, 20029111, 2002912000.0, 943], [20240716, 2961.71, 2961.78, 2962.76, 2960.48, 2962.57, 22696551, 2269655808.0, 944], [20240716, 2962.57, 2962.2, 2964.86, 2962.2, 2964.0, 25314990, 2531500288.0, 945], [20240716, 2964.0, 2963.99, 2964.24, 2962.92, 2964.04, 21849515, 2184952320.0, 946], [20240716, 2964.04, 2964.46, 2964.46, 2962.56, 2962.65, 20492994, 2049300480.0, 947], [20240716, 2962.65, 2963.07, 2963.07, 2962.13, 2962.97, 18890231, 1889023872.0, 948], [20240716, 2962.97, 2962.74, 2963.57, 2961.66, 2962.28, 19085156, 1908516352.0, 949], [20240716, 2962.28, 2961.99, 2963.28, 2961.99, 2963.25, 17270782, 1727079296.0, 950], [20240716, 2963.25, 2963.28, 2964.65, 2962.01, 2964.27, 21514499, 2151450368.0, 951], [20240716, 2964.27, 2964.52, 2965.1, 2963.73, 2964.71, 20012846, 2001285632.0, 952], [20240716, 2964.71, 2965.04, 2966.0, 2963.95, 2964.52, 16018634, 1601864704.0, 953], [20240716, 2964.52, 2964.95, 2965.78, 2963.89, 2964.29, 18693731, 1869374208.0, 954], [20240716, 2964.29, 2965.17, 2965.29, 2962.24, 2962.98, 17533605, 1753361408.0, 955], [20240716, 2962.98, 2963.11, 2963.11, 2960.69, 2961.75, 17882224, 1788223360.0, 956], [20240716, 2961.75, 2962.38, 2962.38, 2960.46, 2962.16, 16069828, 1606983680.0, 957], [20240716, 2962.16, 2962.6, 2962.98, 2961.06, 2962.43, 14146804, 1414681472.0, 958], [20240716, 2962.43, 2962.78, 2962.79, 2962.2, 2962.68, 13540164, 1354017536.0, 959], [20240716, 2962.68, 2962.27, 2962.55, 2960.95, 2962.14, 15425128, 1542513792.0, 1000], [20240716, 2962.14, 2962.56, 2963.77, 2961.83, 2963.51, 17060813, 1706082176.0, 1001], [20240716, 2963.51, 2963.82, 2963.82, 2962.1, 2963.63, 17933451, 1793346304.0, 1002], [20240716, 2963.63, 2963.28, 2964.53, 2963.01, 2964.53, 16769433, 1676944512.0, 1003], [20240716, 2964.53, 2964.43, 2964.43, 2962.6, 2962.6, 13363005, 1336301440.0, 1004], [20240716, 2962.6, 2962.83, 2963.78, 2962.75, 2963.23, 13449633, 1344964224.0, 1005], [20240716, 2963.23, 2963.68, 2964.09, 2963.05, 2963.09, 15981506, 1598151680.0, 1006], [20240716, 2963.09, 2962.97, 2964.07, 2962.33, 2963.02, 12572838, 1257284608.0, 1007], [20240716, 2963.02, 2962.59, 2962.73, 2960.07, 2960.07, 15468876, 1546888448.0, 1008], [20240716, 2960.07, 2959.83, 2963.97, 2959.67, 2963.76, 18719732, 1871974272.0, 1009], [20240716, 2963.76, 2963.79, 2966.41, 2963.79, 2965.13, 20140331, 2014034304.0, 1010], [20240716, 2965.13, 2965.8, 2967.03, 2964.08, 2964.48, 15861761, 1586177152.0, 1011], [20240716, 2964.48, 2965.2, 2965.44, 2963.51, 2963.51, 13005698, 1300570752.0, 1012], [20240716, 2963.51, 2964.14, 2964.47, 2962.77, 2963.14, 14562438, 1456244736.0, 1013], [20240716, 2963.14, 2962.9, 2963.16, 2961.93, 2962.21, 13891715, 1389172352.0, 1014], [20240716, 2962.21, 2962.52, 2963.92, 2962.32, 2963.29, 13379129, 1337913728.0, 1015], [20240716, 2963.29, 2963.29, 2964.44, 2962.05, 2962.89, 15377443, 1537745408.0, 1016], [20240716, 2962.89, 2963.29, 2963.41, 2961.63, 2963.17, 13987678, 1398768896.0, 1017], [20240716, 2963.17, 2962.58, 2964.67, 2962.08, 2963.08, 13075347, 1307535360.0, 1018], [20240716, 2963.08, 2963.19, 2964.29, 2962.63, 2962.98, 10379494, 1037950464.0, 1019], [20240716, 2962.98, 2963.16, 2963.25, 2961.45, 2961.75, 10762489, 1076249856.0, 1020], [20240716, 2961.75, 2961.63, 2962.8, 2961.49, 2962.76, 11050426, 1105043840.0, 1021], [20240716, 2962.76, 2962.4, 2962.84, 2961.82, 2962.07, 8634516, 863452672.0, 1022], [20240716, 2962.07, 2962.35, 2963.78, 2961.51, 2962.48, 9769334, 976934464.0, 1023], [20240716, 2962.48, 2961.73, 2963.22, 2961.64, 2962.66, 10442697, 1044270848.0, 1024], [20240716, 2962.66, 2962.54, 2963.02, 2961.17, 2961.92, 13214743, 1321475328.0, 1025], [20240716, 2961.92, 2961.81, 2961.9, 2960.99, 2961.85, 10849167, 1084918016.0, 1026], [20240716, 2961.85, 2961.69, 2961.96, 2960.58, 2960.83, 14510083, 1451009280.0, 1027], [20240716, 2960.83, 2960.74, 2962.45, 2960.28, 2961.79, 12940573, 1294058240.0, 1028], [20240716, 2961.79, 2961.67, 2963.16, 2961.61, 2962.93, 9827824, 982783488.0, 1029], [20240716, 2962.93, 2962.9, 2964.55, 2962.28, 2964.07, 11261214, 1126122496.0, 1030], [20240716, 2964.07, 2964.39, 2965.8, 2963.08, 2965.38, 10857960, 1085796864.0, 1031], [20240716, 2965.38, 2965.3, 2966.02, 2964.11, 2964.11, 11358870, 1135888128.0, 1032], [20240716, 2964.11, 2964.29, 2966.74, 2964.29, 2966.74, 11274383, 1127439104.0, 1033], [20240716, 2966.74, 2966.45, 2966.49, 2964.75, 2966.04, 9398453, 939846336.0, 1034], [20240716, 2966.04, 2966.57, 2966.72, 2963.86, 2964.06, 10265636, 1026564736.0, 1035], [20240716, 2964.06, 2964.31, 2966.3, 2964.28, 2966.08, 10466218, 1046622656.0, 1036], [20240716, 2966.08, 2965.8, 2966.35, 2964.72, 2966.13, 9134984, 913499520.0, 1037], [20240716, 2966.13, 2965.96, 2966.05, 2965.11, 2965.68, 8707858, 870786752.0, 1038], [20240716, 2965.68, 2965.6, 2965.6, 2964.34, 2964.39, 8318288, 831830016.0, 1039], [20240716, 2964.39, 2964.4, 2965.34, 2964.4, 2964.7, 8856985, 885699264.0, 1040], [20240716, 2964.7, 2964.63, 2964.96, 2963.84, 2964.65, 9469987, 946999680.0, 1041], [20240716, 2964.65, 2964.3, 2964.83, 2963.56, 2964.83, 9959763, 995977600.0, 1042], [20240716, 2964.83, 2965.92, 2966.93, 2964.75, 2966.16, 10845878, 1084588928.0, 1043], [20240716, 2966.16, 2966.85, 2967.42, 2966.35, 2966.69, 12216528, 1221653888.0, 1044], [20240716, 2966.69, 2966.56, 2967.86, 2966.26, 2966.26, 10318476, 1031848768.0, 1045], [20240716, 2966.26, 2966.68, 2968.41, 2966.6, 2967.45, 9588372, 958838208.0, 1046], [20240716, 2967.45, 2967.5, 2968.09, 2966.79, 2967.91, 11794479, 1179448960.0, 1047], [20240716, 2967.91, 2967.86, 2968.9, 2967.63, 2968.82, 12528803, 1252881280.0, 1048], [20240716, 2968.82, 2968.63, 2968.63, 2967.0, 2967.86, 10320898, 1032091072.0, 1049], [20240716, 2967.86, 2968.03, 2968.15, 2967.26, 2967.95, 9840685, 984069504.0, 1050], [20240716, 2967.95, 2967.77, 2967.99, 2965.83, 2966.92, 12200346, 1220035584.0, 1051], [20240716, 2966.92, 2967.19, 2968.12, 2966.97, 2967.77, 11275683, 1127569280.0, 1052], [20240716, 2967.77, 2968.08, 2968.08, 2966.23, 2966.98, 10445954, 1044596480.0, 1053], [20240716, 2966.98, 2966.8, 2966.8, 2965.59, 2965.82, 9257129, 925714176.0, 1054], [20240716, 2965.82, 2965.74, 2965.85, 2964.77, 2965.55, 8054836, 805484416.0, 1055], [20240716, 2965.55, 2965.47, 2965.57, 2964.29, 2964.29, 7967259, 796727168.0, 1056], [20240716, 2964.29, 2963.96, 2966.06, 2963.96, 2964.82, 8296203, 829621120.0, 1057], [20240716, 2964.82, 2964.93, 2964.93, 2964.12, 2964.61, 7084130, 708413824.0, 1058], [20240716, 2964.61, 2964.37, 2965.33, 2964.15, 2964.53, 8730290, 873030080.0, 1059], [20240716, 2964.53, 2964.71, 2964.79, 2962.62, 2963.25, 10645515, 1064552320.0, 1100], [20240716, 2963.25, 2963.01, 2964.28, 2962.67, 2964.28, 8509067, 850907648.0, 1101], [20240716, 2964.28, 2964.11, 2965.03, 2963.66, 2964.5, 9064344, 906435456.0, 1102], [20240716, 2964.5, 2964.37, 2964.57, 2963.46, 2963.66, 7274253, 727426368.0, 1103], [20240716, 2963.66, 2963.52, 2964.04, 2963.19, 2963.77, 6637998, 663800704.0, 1104], [20240716, 2963.77, 2964.22, 2964.58, 2963.55, 2964.06, 6420299, 642030976.0, 1105], [20240716, 2964.06, 2963.86, 2964.7, 2963.14, 2964.46, 7055395, 705540544.0, 1106], [20240716, 2964.46, 2964.32, 2965.1, 2963.92, 2964.03, 8810715, 881072256.0, 1107], [20240716, 2964.03, 2964.3, 2964.54, 2963.61, 2963.68, 5956396, 595640512.0, 1108], [20240716, 2963.68, 2963.79, 2963.91, 2963.25, 2963.78, 5137159, 513716928.0, 1109], [20240716, 2963.78, 2963.62, 2963.91, 2962.91, 2963.59, 5102531, 510253952.0, 1110], [20240716, 2963.59, 2963.06, 2964.25, 2963.02, 2963.94, 5710261, 571026880.0, 1111], [20240716, 2963.94, 2963.88, 2964.96, 2963.88, 2964.96, 6286595, 628660544.0, 1112], [20240716, 2964.96, 2964.89, 2965.02, 2964.32, 2964.82, 5992117, 599212608.0, 1113], [20240716, 2964.82, 2965.14, 2966.31, 2964.91, 2965.89, 6510378, 651038976.0, 1114], [20240716, 2965.89, 2965.54, 2966.2, 2965.3, 2965.6, 6934686, 693469440.0, 1115], [20240716, 2965.6, 2965.79, 2967.18, 2965.79, 2966.75, 5991462, 599147520.0, 1116], [20240716, 2966.75, 2967.07, 2967.95, 2966.6, 2967.53, 8012734, 801274752.0, 1117], [20240716, 2967.53, 2967.8, 2967.92, 2966.61, 2967.07, 6453934, 645394432.0, 1118], [20240716, 2967.07, 2967.18, 2967.33, 2966.43, 2966.43, 5261071, 526108256.0, 1119], [20240716, 2966.43, 2966.62, 2967.18, 2965.61, 2966.25, 5785736, 578574464.0, 1120], [20240716, 2966.25, 2966.47, 2966.9, 2965.98, 2966.75, 5781237, 578124992.0, 1121], [20240716, 2966.75, 2966.57, 2967.03, 2966.37, 2966.88, 5348002, 534801280.0, 1122], [20240716, 2966.88, 2967.3, 2967.76, 2966.93, 2967.61, 6097641, 609764928.0, 1123], [20240716, 2967.61, 2967.31, 2968.02, 2967.31, 2967.66, 6199338, 619934656.0, 1124], [20240716, 2967.66, 2967.8, 2968.33, 2967.34, 2967.95, 5634029, 563404032.0, 1125], [20240716, 2967.95, 2967.89, 2968.13, 2967.29, 2967.81, 5788616, 578862848.0, 1126], [20240716, 2967.81, 2967.98, 2968.32, 2967.83, 2968.29, 6986336, 698634688.0, 1127], [20240716, 2968.29, 2967.69, 2967.77, 2966.95, 2967.07, 7656397, 765640448.0, 1128], [20240716, 2967.07, 2966.85, 2968.2, 2966.85, 2967.86, 7182567, 718257856.0, 1129], [20240716, 2967.86, 2968.21, 2968.49, 2967.43, 2967.85, 7284538, 728454848.0, 1130], [20240716, 2967.85, 2967.57, 2967.57, 2965.39, 2966.3, 22679582, 2267959040.0, 1301], [20240716, 2966.3, 2966.41, 2966.42, 2964.05, 2964.76, 11303472, 1130348160.0, 1302], [20240716, 2964.76, 2964.88, 2965.39, 2964.2, 2964.58, 9915623, 991563456.0, 1303], [20240716, 2964.58, 2964.77, 2965.81, 2964.5, 2964.98, 10677110, 1067712064.0, 1304], [20240716, 2964.98, 2965.04, 2965.18, 2963.69, 2963.84, 12643727, 1264373632.0, 1305], [20240716, 2963.84, 2963.72, 2965.19, 2963.68, 2964.44, 9439188, 943919872.0, 1306], [20240716, 2964.44, 2964.69, 2964.69, 2963.43, 2963.56, 11574374, 1157438592.0, 1307], [20240716, 2963.56, 2963.53, 2964.41, 2963.24, 2963.72, 9937311, 993732224.0, 1308], [20240716, 2963.72, 2963.53, 2965.88, 2963.45, 2965.15, 12238046, 1223805568.0, 1309], [20240716, 2965.15, 2965.24, 2965.36, 2964.73, 2964.73, 9093502, 909351232.0, 1310], [20240716, 2964.73, 2964.47, 2965.06, 2963.46, 2963.47, 10253825, 1025383552.0, 1311], [20240716, 2963.47, 2963.29, 2963.71, 2962.93, 2963.56, 9163749, 916375808.0, 1312], [20240716, 2963.56, 2963.6, 2963.78, 2962.9, 2963.52, 8544038, 854404800.0, 1313], [20240716, 2963.52, 2963.19, 2964.21, 2963.08, 2964.14, 7309959, 730996736.0, 1314], [20240716, 2964.14, 2963.74, 2964.56, 2963.69, 2964.16, 7294664, 729467264.0, 1315], [20240716, 2964.16, 2964.24, 2965.43, 2963.62, 2965.43, 7487061, 748706880.0, 1316], [20240716, 2965.43, 2964.94, 2965.18, 2964.44, 2964.91, 6889123, 688913216.0, 1317], [20240716, 2964.91, 2964.68, 2964.76, 2963.64, 2964.22, 8153867, 815387648.0, 1318], [20240716, 2964.22, 2963.94, 2964.47, 2963.58, 2964.05, 8577905, 857791616.0, 1319], [20240716, 2964.05, 2963.75, 2964.25, 2963.38, 2963.5, 8740526, 874053632.0, 1320], [20240716, 2963.5, 2963.64, 2964.4, 2963.16, 2964.02, 8566973, 856698112.0, 1321], [20240716, 2964.02, 2963.73, 2964.43, 2963.73, 2964.2, 8310515, 831052800.0, 1322], [20240716, 2964.2, 2964.18, 2964.41, 2963.36, 2963.4, 7597492, 759750336.0, 1323], [20240716, 2963.4, 2963.42, 2964.0, 2963.2, 2963.72, 6780190, 678019968.0, 1324], [20240716, 2963.72, 2963.06, 2964.06, 2963.06, 2963.7, 7581328, 758133824.0, 1325], [20240716, 2963.7, 2963.48, 2963.54, 2962.71, 2962.94, 8503481, 850348992.0, 1326], [20240716, 2962.94, 2962.74, 2962.97, 2961.63, 2961.72, 9464912, 946492160.0, 1327], [20240716, 2961.72, 2961.93, 2963.59, 2961.36, 2963.59, 9783239, 978325120.0, 1328], [20240716, 2963.59, 2963.46, 2965.27, 2963.26, 2965.27, 8685560, 868556992.0, 1329], [20240716, 2965.27, 2964.62, 2965.6, 2964.39, 2965.6, 7292928, 729293696.0, 1330], [20240716, 2965.6, 2965.77, 2967.47, 2965.62, 2966.94, 11326768, 1132677760.0, 1331], [20240716, 2966.94, 2967.02, 2968.31, 2966.81, 2967.9, 10057858, 1005786816.0, 1332], [20240716, 2967.9, 2968.24, 2969.94, 2967.55, 2969.82, 12313331, 1231334016.0, 1333], [20240716, 2969.82, 2970.27, 2972.25, 2970.27, 2971.81, 15493007, 1549301760.0, 1334], [20240716, 2971.81, 2972.03, 2972.37, 2971.4, 2971.5, 12516671, 1251668224.0, 1335], [20240716, 2971.5, 2971.28, 2972.57, 2970.9, 2972.36, 11387571, 1138758016.0, 1336], [20240716, 2972.36, 2972.09, 2972.12, 2970.35, 2970.58, 10332502, 1033251008.0, 1337], [20240716, 2970.58, 2970.69, 2970.85, 2970.1, 2970.61, 7913776, 791378496.0, 1338], [20240716, 2970.61, 2970.36, 2970.57, 2969.72, 2970.03, 7912172, 791218368.0, 1339], [20240716, 2970.03, 2970.04, 2973.11, 2969.83, 2973.11, 13918993, 1391900416.0, 1340], [20240716, 2973.11, 2972.64, 2972.65, 2971.06, 2971.58, 11643713, 1164372480.0, 1341], [20240716, 2971.58, 2971.61, 2972.38, 2970.59, 2971.05, 10284485, 1028449600.0, 1342], [20240716, 2971.05, 2971.16, 2971.52, 2970.81, 2971.52, 7809973, 780998336.0, 1343], [20240716, 2971.52, 2971.46, 2971.83, 2971.14, 2971.81, 7902485, 790249600.0, 1344], [20240716, 2971.81, 2971.27, 2971.88, 2971.01, 2971.88, 7746903, 774691328.0, 1345], [20240716, 2971.88, 2972.21, 2973.47, 2972.15, 2972.95, 11386483, 1138649344.0, 1346], [20240716, 2972.95, 2973.37, 2974.06, 2972.76, 2973.97, 11993456, 1199346688.0, 1347], [20240716, 2973.97, 2973.71, 2975.34, 2973.25, 2975.34, 11566723, 1156673280.0, 1348], [20240716, 2975.34, 2974.87, 2974.87, 2973.89, 2973.89, 10449260, 1044926784.0, 1349], [20240716, 2973.89, 2973.71, 2974.09, 2972.93, 2973.02, 9835455, 983546496.0, 1350], [20240716, 2973.02, 2973.05, 2973.05, 2972.03, 2972.25, 8480386, 848039744.0, 1351], [20240716, 2972.25, 2972.05, 2972.27, 2970.16, 2970.49, 10135744, 1013575232.0, 1352], [20240716, 2970.49, 2970.15, 2970.86, 2970.15, 2970.86, 7194324, 719433472.0, 1353], [20240716, 2970.86, 2970.95, 2971.17, 2970.3, 2970.53, 6741451, 674146048.0, 1354], [20240716, 2970.53, 2970.96, 2971.08, 2970.33, 2971.08, 6364808, 636481664.0, 1355], [20240716, 2971.08, 2970.64, 2971.09, 2970.37, 2970.91, 6809282, 680929536.0, 1356], [20240716, 2970.91, 2970.91, 2971.72, 2970.89, 2971.25, 8637069, 863707584.0, 1357], [20240716, 2971.25, 2971.51, 2972.0, 2971.1, 2971.36, 7121062, 712107136.0, 1358], [20240716, 2971.36, 2971.32, 2971.79, 2970.28, 2970.28, 7322216, 732222592.0, 1359], [20240716, 2970.28, 2969.86, 2971.43, 2969.53, 2971.14, 9325347, 932535680.0, 1400], [20240716, 2971.14, 2970.39, 2971.85, 2970.39, 2971.85, 8357156, 835716544.0, 1401], [20240716, 2971.85, 2971.72, 2971.72, 2970.38, 2970.69, 7913849, 791386112.0, 1402], [20240716, 2970.69, 2970.51, 2970.71, 2968.95, 2968.95, 9437306, 943731584.0, 1403], [20240716, 2968.95, 2968.34, 2968.53, 2967.34, 2967.52, 11703455, 1170346624.0, 1404], [20240716, 2967.52, 2967.52, 2968.08, 2967.29, 2967.93, 7464828, 746483904.0, 1405], [20240716, 2967.93, 2968.0, 2968.66, 2967.93, 2968.62, 7088101, 708811200.0, 1406], [20240716, 2968.62, 2968.18, 2969.53, 2968.11, 2968.87, 7293318, 729332800.0, 1407], [20240716, 2968.87, 2969.21, 2969.31, 2968.55, 2968.6, 6967751, 696776128.0, 1408], [20240716, 2968.6, 2968.55, 2968.73, 2967.49, 2968.08, 7176920, 717692928.0, 1409], [20240716, 2968.08, 2968.08, 2968.08, 2967.18, 2967.59, 8037820, 803783040.0, 1410], [20240716, 2967.59, 2967.4, 2969.7, 2967.4, 2969.7, 9951926, 995193408.0, 1411], [20240716, 2969.7, 2970.13, 2971.4, 2969.43, 2971.3, 8844963, 884497088.0, 1412], [20240716, 2971.3, 2971.13, 2971.98, 2970.96, 2971.98, 7419653, 741966528.0, 1413], [20240716, 2971.98, 2972.21, 2972.45, 2971.08, 2972.45, 7739694, 773970368.0, 1414], [20240716, 2972.45, 2972.01, 2972.34, 2971.34, 2971.87, 6772311, 677232064.0, 1415], [20240716, 2971.87, 2972.4, 2972.4, 2970.43, 2971.64, 8464788, 846480064.0, 1416], [20240716, 2971.64, 2971.46, 2972.9, 2971.46, 2972.9, 7329498, 732950848.0, 1417], [20240716, 2972.9, 2972.48, 2973.23, 2972.16, 2973.23, 7063869, 706387712.0, 1418], [20240716, 2973.23, 2972.5, 2973.19, 2972.32, 2972.94, 7230433, 723044224.0, 1419], [20240716, 2972.94, 2972.9, 2972.94, 2971.68, 2972.24, 7704798, 770480640.0, 1420], [20240716, 2972.24, 2971.71, 2972.2, 2970.24, 2970.24, 8356552, 835656064.0, 1421], [20240716, 2970.24, 2970.5, 2970.91, 2970.07, 2970.39, 7364522, 736453184.0, 1422], [20240716, 2970.39, 2970.58, 2970.9, 2970.28, 2970.51, 6970844, 697085504.0, 1423], [20240716, 2970.51, 2970.88, 2971.68, 2970.74, 2970.79, 7608072, 760808320.0, 1424], [20240716, 2970.79, 2970.54, 2971.36, 2970.54, 2970.99, 6516426, 651643584.0, 1425], [20240716, 2970.99, 2971.11, 2971.29, 2970.57, 2970.9, 7428115, 742812672.0, 1426], [20240716, 2970.9, 2970.64, 2970.93, 2970.12, 2970.12, 6789711, 678972160.0, 1427], [20240716, 2970.12, 2970.29, 2971.1, 2970.0, 2970.72, 6931504, 693151296.0, 1428], [20240716, 2970.72, 2970.67, 2971.15, 2970.34, 2970.82, 6670702, 667071296.0, 1429], [20240716, 2970.82, 2971.18, 2971.18, 2970.28, 2970.67, 7965618, 796562816.0, 1430], [20240716, 2970.67, 2970.21, 2971.5, 2970.21, 2971.22, 9333747, 933375872.0, 1431], [20240716, 2971.22, 2970.87, 2971.57, 2970.85, 2971.19, 7780528, 778053888.0, 1432], [20240716, 2971.19, 2970.64, 2970.77, 2969.31, 2969.33, 11340457, 1134046720.0, 1433], [20240716, 2969.33, 2969.61, 2970.37, 2969.37, 2969.68, 8231955, 823196608.0, 1434], [20240716, 2969.68, 2969.81, 2970.67, 2969.45, 2970.67, 8184352, 818436224.0, 1435], [20240716, 2970.67, 2970.21, 2970.84, 2969.74, 2970.2, 8076326, 807633536.0, 1436], [20240716, 2970.2, 2970.03, 2970.03, 2968.75, 2969.07, 8714134, 871414464.0, 1437], [20240716, 2969.07, 2969.07, 2969.44, 2968.53, 2968.8, 8912901, 891291008.0, 1438], [20240716, 2968.8, 2969.31, 2969.31, 2968.58, 2968.68, 8028426, 802843392.0, 1439], [20240716, 2968.68, 2968.33, 2970.96, 2968.33, 2970.96, 11227552, 1122755968.0, 1440], [20240716, 2970.96, 2970.98, 2971.71, 2970.02, 2971.71, 10901830, 1090184064.0, 1441], [20240716, 2971.71, 2971.71, 2972.31, 2970.86, 2971.38, 11872942, 1187295360.0, 1442], [20240716, 2971.38, 2971.04, 2972.02, 2970.87, 2972.02, 10346134, 1034614720.0, 1443], [20240716, 2972.02, 2971.93, 2972.51, 2971.49, 2972.51, 10578517, 1057852672.0, 1444], [20240716, 2972.51, 2972.49, 2972.8, 2971.97, 2972.5, 10758492, 1075850240.0, 1445], [20240716, 2972.5, 2972.7, 2973.2, 2972.18, 2973.11, 12005513, 1200552576.0, 1446], [20240716, 2973.11, 2973.29, 2973.46, 2972.44, 2972.75, 12847138, 1284715008.0, 1447], [20240716, 2972.75, 2973.02, 2974.03, 2972.65, 2974.03, 12529835, 1252984576.0, 1448], [20240716, 2974.03, 2973.98, 2974.99, 2973.5, 2974.61, 13902757, 1390276736.0, 1449], [20240716, 2974.61, 2974.78, 2975.5, 2974.45, 2975.23, 13907745, 1390775680.0, 1450], [20240716, 2975.23, 2974.98, 2975.79, 2974.63, 2974.95, 15229131, 1522914304.0, 1451], [20240716, 2974.95, 2975.12, 2976.35, 2974.99, 2976.31, 14607684, 1460769280.0, 1452], [20240716, 2976.31, 2976.15, 2976.69, 2975.68, 2976.66, 15985598, 1598560512.0, 1453], [20240716, 2976.66, 2976.63, 2977.23, 2976.08, 2976.63, 16268893, 1626890368.0, 1454], [20240716, 2976.63, 2976.42, 2977.11, 2976.22, 2976.79, 17571894, 1757190656.0, 1455], [20240716, 2976.79, 2976.57, 2976.57, 2975.53, 2975.96, 19028595, 1902860544.0, 1456], [20240716, 2975.96, 2976.26, 2977.36, 2975.95, 2977.36, 18922573, 1892258432.0, 1457], [20240716, 2977.36, 2976.69, 2976.69, 2976.24, 2976.24, 1265505, 126550552.0, 1458], [20240716, 2976.24, 2976.24, 2976.24, 2976.24, 2976.24, 0, 0.0, 1459], [20240716, 2976.24, 2976.35, 2976.35, 2976.3, 2976.3, 35999088, 3599908864.0, 1500], [20240717, 2976.3, 2970.81, 2972.44, 2968.6, 2968.6, 99070876, 9907090432.0, 931], [20240717, 2968.6, 2968.61, 2968.87, 2967.91, 2968.11, 42515390, 4251540224.0, 932], [20240717, 2968.11, 2967.95, 2970.47, 2967.95, 2968.88, 43103832, 4310383616.0, 933], [20240717, 2968.88, 2968.9, 2969.38, 2967.83, 2967.83, 35432881, 3543289088.0, 934], [20240717, 2967.83, 2968.04, 2968.04, 2966.26, 2966.93, 34178411, 3417841920.0, 935], [20240717, 2966.93, 2967.19, 2967.9, 2966.76, 2967.14, 33467673, 3346768384.0, 936], [20240717, 2967.14, 2967.14, 2967.23, 2966.38, 2966.93, 33755695, 3375570688.0, 937], [20240717, 2966.93, 2967.08, 2967.79, 2966.72, 2966.73, 31612025, 3161203200.0, 938], [20240717, 2966.73, 2966.83, 2968.21, 2966.7, 2967.79, 29251033, 2925104384.0, 939], [20240717, 2967.79, 2967.62, 2968.73, 2967.62, 2967.95, 26706421, 2670642944.0, 940], [20240717, 2967.95, 2967.63, 2967.63, 2966.3, 2967.16, 27360152, 2736016384.0, 941], [20240717, 2967.16, 2967.15, 2967.15, 2965.5, 2965.53, 26138296, 2613830400.0, 942], [20240717, 2965.53, 2965.39, 2965.99, 2963.81, 2964.06, 27958939, 2795894784.0, 943], [20240717, 2964.06, 2964.15, 2965.71, 2964.07, 2965.19, 24873833, 2487384064.0, 944], [20240717, 2965.19, 2965.0, 2965.85, 2964.51, 2964.99, 21498825, 2149883648.0, 945], [20240717, 2964.99, 2964.85, 2964.85, 2963.48, 2963.61, 29262571, 2926257664.0, 946], [20240717, 2963.61, 2963.53, 2964.44, 2963.39, 2963.39, 21791893, 2179190016.0, 947], [20240717, 2963.39, 2963.12, 2964.96, 2963.07, 2964.16, 22458462, 2245847296.0, 948], [20240717, 2964.16, 2964.0, 2964.69, 2963.58, 2963.73, 21235553, 2123556224.0, 949], [20240717, 2963.73, 2963.52, 2964.62, 2962.78, 2964.49, 21215850, 2121585792.0, 950], [20240717, 2964.49, 2964.37, 2965.15, 2963.84, 2965.05, 22227000, 2222701312.0, 951], [20240717, 2965.05, 2964.9, 2965.5, 2964.16, 2964.53, 19752765, 1975277568.0, 952], [20240717, 2964.53, 2964.53, 2964.76, 2963.42, 2963.72, 19795289, 1979530112.0, 953], [20240717, 2963.72, 2963.53, 2963.81, 2962.98, 2963.0, 20345807, 2034581504.0, 954], [20240717, 2963.0, 2963.25, 2964.67, 2963.21, 2964.35, 16392555, 1639256320.0, 955], [20240717, 2964.35, 2964.27, 2964.27, 2962.73, 2962.73, 17404959, 1740496640.0, 956], [20240717, 2962.73, 2962.41, 2962.41, 2960.05, 2960.05, 20982936, 2098294400.0, 957], [20240717, 2960.05, 2960.15, 2962.25, 2959.43, 2961.95, 20402227, 2040223616.0, 958], [20240717, 2961.95, 2961.53, 2962.75, 2961.53, 2962.43, 15611374, 1561138048.0, 959], [20240717, 2962.43, 2962.9, 2963.66, 2962.45, 2962.86, 17355319, 1735532928.0, 1000], [20240717, 2962.86, 2962.69, 2963.73, 2961.62, 2962.3, 22693123, 2269313280.0, 1001], [20240717, 2962.3, 2962.73, 2966.03, 2962.73, 2965.09, 20165835, 2016584576.0, 1002], [20240717, 2965.09, 2964.99, 2967.12, 2964.99, 2967.1, 18238028, 1823803520.0, 1003], [20240717, 2967.1, 2966.28, 2966.83, 2965.01, 2966.4, 16341658, 1634166912.0, 1004], [20240717, 2966.4, 2966.25, 2966.25, 2964.36, 2964.49, 15904500, 1590450944.0, 1005], [20240717, 2964.49, 2964.4, 2965.02, 2964.24, 2964.25, 13540987, 1354099968.0, 1006], [20240717, 2964.25, 2964.14, 2965.53, 2964.14, 2965.53, 17148101, 1714811136.0, 1007], [20240717, 2965.53, 2965.63, 2966.17, 2964.62, 2964.62, 17331095, 1733110400.0, 1008], [20240717, 2964.62, 2964.69, 2966.62, 2964.69, 2965.63, 14258836, 1425884672.0, 1009], [20240717, 2965.63, 2965.79, 2966.15, 2965.37, 2965.82, 12537596, 1253760896.0, 1010], [20240717, 2965.82, 2965.48, 2965.48, 2963.44, 2963.96, 18767766, 1876777856.0, 1011], [20240717, 2963.96, 2963.61, 2963.88, 2962.75, 2963.15, 13843433, 1384344320.0, 1012], [20240717, 2963.15, 2962.88, 2964.28, 2962.82, 2963.35, 14201046, 1420105472.0, 1013], [20240717, 2963.35, 2963.37, 2963.71, 2962.29, 2962.68, 12297390, 1229739904.0, 1014], [20240717, 2962.68, 2962.74, 2963.05, 2962.2, 2962.76, 14409716, 1440972544.0, 1015], [20240717, 2962.76, 2962.66, 2963.3, 2961.7, 2961.7, 16988192, 1698820224.0, 1016], [20240717, 2961.7, 2962.0, 2962.0, 2960.24, 2961.67, 14634122, 1463413376.0, 1017], [20240717, 2961.67, 2961.41, 2962.67, 2961.41, 2962.56, 13816321, 1381633152.0, 1018], [20240717, 2962.56, 2962.4, 2962.45, 2959.82, 2960.04, 16821577, 1682158592.0, 1019], [20240717, 2960.04, 2960.28, 2961.37, 2960.28, 2960.98, 12972914, 1297292416.0, 1020], [20240717, 2960.98, 2960.98, 2962.93, 2960.98, 2962.93, 13564161, 1356417152.0, 1021], [20240717, 2962.93, 2962.86, 2963.83, 2962.47, 2963.28, 12837241, 1283725184.0, 1022], [20240717, 2963.28, 2963.16, 2964.3, 2963.16, 2963.53, 12234618, 1223462784.0, 1023], [20240717, 2963.53, 2963.25, 2963.73, 2962.71, 2963.43, 11565964, 1156597504.0, 1024], [20240717, 2963.43, 2963.04, 2964.52, 2963.04, 2964.52, 11410130, 1141014016.0, 1025], [20240717, 2964.52, 2964.25, 2964.32, 2963.44, 2963.8, 12049802, 1204980992.0, 1026], [20240717, 2963.8, 2963.53, 2964.62, 2963.53, 2964.11, 11335807, 1133581824.0, 1027], [20240717, 2964.11, 2964.19, 2964.87, 2963.54, 2964.54, 11367296, 1136730496.0, 1028], [20240717, 2964.54, 2964.49, 2965.77, 2964.49, 2964.84, 12551792, 1255179904.0, 1029], [20240717, 2964.84, 2964.43, 2964.97, 2963.97, 2964.23, 11979864, 1197987456.0, 1030], [20240717, 2964.23, 2964.01, 2964.4, 2962.85, 2962.95, 14962953, 1496296576.0, 1031], [20240717, 2962.95, 2962.89, 2963.7, 2962.7, 2962.92, 11955062, 1195507072.0, 1032], [20240717, 2962.92, 2963.3, 2963.3, 2962.19, 2962.58, 12536177, 1253618816.0, 1033], [20240717, 2962.58, 2962.65, 2962.67, 2961.39, 2962.3, 11678318, 1167832960.0, 1034], [20240717, 2962.3, 2962.47, 2962.84, 2961.27, 2961.5, 11912104, 1191211392.0, 1035], [20240717, 2961.5, 2961.6, 2962.26, 2961.4, 2961.91, 10961609, 1096161792.0, 1036], [20240717, 2961.91, 2960.58, 2962.11, 2960.58, 2961.59, 10537825, 1053783488.0, 1037], [20240717, 2961.59, 2961.55, 2961.93, 2960.71, 2961.16, 10945991, 1094600064.0, 1038], [20240717, 2961.16, 2961.18, 2961.3, 2960.25, 2960.85, 10750936, 1075094656.0, 1039], [20240717, 2960.85, 2960.69, 2960.86, 2959.98, 2960.77, 9374785, 937479488.0, 1040], [20240717, 2960.77, 2960.22, 2961.9, 2959.66, 2961.29, 12371325, 1237133568.0, 1041], [20240717, 2961.29, 2961.5, 2963.13, 2961.5, 2962.4, 12493927, 1249393792.0, 1042], [20240717, 2962.4, 2961.91, 2962.88, 2961.15, 2962.11, 9600352, 960036160.0, 1043], [20240717, 2962.11, 2962.67, 2963.26, 2962.01, 2962.68, 8601152, 860116288.0, 1044], [20240717, 2962.68, 2963.0, 2964.47, 2961.82, 2964.47, 11186804, 1118681472.0, 1045], [20240717, 2964.47, 2964.6, 2964.71, 2963.1, 2963.52, 12634243, 1263425152.0, 1046], [20240717, 2963.52, 2963.7, 2965.01, 2963.7, 2964.83, 10244377, 1024438720.0, 1047], [20240717, 2964.83, 2965.04, 2965.09, 2963.63, 2964.83, 10412396, 1041240640.0, 1048], [20240717, 2964.83, 2964.44, 2964.79, 2963.13, 2963.57, 8869357, 886936576.0, 1049], [20240717, 2963.57, 2963.84, 2963.84, 2962.96, 2963.13, 8767639, 876764672.0, 1050], [20240717, 2963.13, 2963.42, 2963.42, 2961.8, 2962.19, 10976829, 1097683712.0, 1051], [20240717, 2962.19, 2961.94, 2961.94, 2960.47, 2960.96, 10842151, 1084216192.0, 1052], [20240717, 2960.96, 2960.54, 2962.0, 2960.5, 2961.93, 9948350, 994836032.0, 1053], [20240717, 2961.93, 2961.81, 2961.81, 2960.75, 2960.75, 8548216, 854822336.0, 1054], [20240717, 2960.75, 2961.25, 2961.95, 2961.15, 2961.2, 7312983, 731299392.0, 1055], [20240717, 2961.2, 2961.43, 2961.43, 2960.5, 2960.74, 8012494, 801250368.0, 1056], [20240717, 2960.74, 2960.31, 2961.57, 2960.31, 2960.8, 7590078, 759008832.0, 1057], [20240717, 2960.8, 2960.45, 2961.17, 2959.69, 2960.54, 8882239, 888225024.0, 1058], [20240717, 2960.54, 2960.59, 2961.4, 2959.71, 2961.4, 8617085, 861709568.0, 1059], [20240717, 2961.4, 2960.86, 2961.41, 2960.46, 2960.69, 7563821, 756383296.0, 1100], [20240717, 2960.69, 2960.58, 2961.15, 2960.57, 2960.78, 7557133, 755714240.0, 1101], [20240717, 2960.78, 2960.32, 2961.39, 2960.32, 2961.09, 7814040, 781405056.0, 1102], [20240717, 2961.09, 2960.78, 2960.92, 2959.5, 2960.47, 7823069, 782307904.0, 1103], [20240717, 2960.47, 2960.26, 2961.73, 2960.26, 2960.48, 8356475, 835648448.0, 1104], [20240717, 2960.48, 2960.71, 2960.71, 2959.82, 2960.36, 8187180, 818718976.0, 1105], [20240717, 2960.36, 2960.73, 2960.93, 2960.12, 2960.51, 7099736, 709974400.0, 1106], [20240717, 2960.51, 2960.2, 2960.67, 2959.67, 2959.96, 7829032, 782904320.0, 1107], [20240717, 2959.96, 2960.23, 2960.23, 2959.35, 2959.35, 7419325, 741933440.0, 1108], [20240717, 2959.35, 2959.57, 2961.09, 2959.57, 2960.47, 8926051, 892606080.0, 1109], [20240717, 2960.47, 2960.21, 2960.54, 2959.48, 2959.87, 7374684, 737469184.0, 1110], [20240717, 2959.87, 2960.17, 2960.46, 2958.63, 2959.42, 7920377, 792038528.0, 1111], [20240717, 2959.42, 2958.99, 2963.72, 2958.99, 2963.59, 14966118, 1496612864.0, 1112], [20240717, 2963.59, 2963.21, 2964.74, 2962.55, 2963.64, 10577793, 1057780352.0, 1113], [20240717, 2963.64, 2963.59, 2965.0, 2963.52, 2964.26, 8198870, 819888192.0, 1114], [20240717, 2964.26, 2964.3, 2965.2, 2963.64, 2963.64, 9269790, 926979776.0, 1115], [20240717, 2963.64, 2963.17, 2963.62, 2961.24, 2961.83, 10501093, 1050110336.0, 1116], [20240717, 2961.83, 2961.84, 2961.84, 2960.22, 2961.42, 10411749, 1041176128.0, 1117], [20240717, 2961.42, 2961.34, 2961.59, 2960.77, 2961.11, 8105902, 810591232.0, 1118], [20240717, 2961.11, 2961.05, 2961.8, 2960.57, 2960.66, 11131950, 1113195904.0, 1119], [20240717, 2960.66, 2960.6, 2962.23, 2959.48, 2962.23, 11938096, 1193810560.0, 1120], [20240717, 2962.23, 2961.94, 2962.67, 2960.82, 2961.67, 10607994, 1060800320.0, 1121], [20240717, 2961.67, 2961.54, 2962.58, 2960.73, 2961.79, 9552865, 955287424.0, 1122], [20240717, 2961.79, 2961.37, 2962.99, 2961.37, 2961.94, 9493405, 949341504.0, 1123], [20240717, 2961.94, 2961.8, 2963.67, 2961.76, 2963.67, 10183576, 1018358464.0, 1124], [20240717, 2963.67, 2963.47, 2963.86, 2962.39, 2962.39, 10629822, 1062983168.0, 1125], [20240717, 2962.39, 2962.03, 2963.66, 2961.4, 2963.17, 10028664, 1002867584.0, 1126], [20240717, 2963.17, 2963.31, 2965.29, 2963.19, 2964.27, 9981662, 998167104.0, 1127], [20240717, 2964.27, 2964.14, 2964.83, 2963.53, 2964.54, 8408624, 840863360.0, 1128], [20240717, 2964.54, 2964.71, 2966.0, 2964.71, 2965.28, 10643696, 1064370560.0, 1129], [20240717, 2965.28, 2965.51, 2966.83, 2965.51, 2966.22, 9862035, 986204480.0, 1130], [20240717, 2966.22, 2965.94, 2966.16, 2963.64, 2965.56, 29391009, 2939101696.0, 1301], [20240717, 2965.56, 2964.72, 2964.72, 2962.33, 2962.87, 16261963, 1626197120.0, 1302], [20240717, 2962.87, 2962.85, 2962.85, 2961.62, 2962.3, 10387438, 1038744832.0, 1303], [20240717, 2962.3, 2962.31, 2964.22, 2962.28, 2962.74, 12086773, 1208678144.0, 1304], [20240717, 2962.74, 2962.93, 2964.03, 2961.82, 2963.31, 9412304, 941231104.0, 1305], [20240717, 2963.31, 2962.92, 2963.08, 2961.37, 2961.96, 10309195, 1030920640.0, 1306], [20240717, 2961.96, 2962.19, 2962.51, 2960.44, 2960.66, 10256022, 1025603008.0, 1307], [20240717, 2960.66, 2960.21, 2960.78, 2958.9, 2959.63, 10277548, 1027755840.0, 1308], [20240717, 2959.63, 2959.98, 2960.73, 2958.88, 2960.36, 8728132, 872814208.0, 1309], [20240717, 2960.36, 2960.15, 2960.47, 2959.51, 2959.79, 8540167, 854017920.0, 1310], [20240717, 2959.79, 2959.9, 2959.9, 2958.59, 2959.59, 7909828, 790983808.0, 1311], [20240717, 2959.59, 2959.68, 2962.15, 2958.71, 2962.09, 11374338, 1137434752.0, 1312], [20240717, 2962.09, 2962.16, 2963.14, 2961.73, 2962.35, 7986994, 798700288.0, 1313], [20240717, 2962.35, 2962.7, 2963.58, 2962.08, 2962.68, 7421528, 742153728.0, 1314], [20240717, 2962.68, 2962.26, 2963.68, 2962.26, 2962.29, 7042905, 704291584.0, 1315], [20240717, 2962.29, 2961.78, 2962.89, 2961.61, 2962.42, 7224355, 722436800.0, 1316], [20240717, 2962.42, 2962.36, 2963.25, 2961.67, 2963.22, 7471322, 747132928.0, 1317], [20240717, 2963.22, 2962.5, 2962.61, 2961.27, 2961.96, 7359080, 735908864.0, 1318], [20240717, 2961.96, 2961.33, 2962.87, 2961.33, 2961.61, 7756514, 775652352.0, 1319], [20240717, 2961.61, 2961.26, 2961.31, 2960.28, 2960.8, 7112776, 711278592.0, 1320], [20240717, 2960.8, 2960.48, 2962.1, 2960.48, 2961.24, 6516256, 651626496.0, 1321], [20240717, 2961.24, 2960.93, 2961.87, 2960.93, 2961.25, 5538539, 553854848.0, 1322], [20240717, 2961.25, 2960.73, 2961.13, 2960.02, 2960.45, 6013467, 601347520.0, 1323], [20240717, 2960.45, 2960.06, 2960.9, 2959.85, 2960.2, 6191382, 619139392.0, 1324], [20240717, 2960.2, 2959.63, 2961.02, 2958.66, 2960.89, 8142385, 814239488.0, 1325], [20240717, 2960.89, 2960.54, 2960.54, 2959.05, 2959.9, 5851639, 585164864.0, 1326], [20240717, 2959.9, 2959.89, 2960.5, 2959.1, 2959.74, 6074279, 607428992.0, 1327], [20240717, 2959.74, 2959.58, 2960.15, 2959.28, 2959.61, 6181569, 618157760.0, 1328], [20240717, 2959.61, 2959.48, 2959.76, 2958.48, 2959.03, 6594487, 659449856.0, 1329], [20240717, 2959.03, 2958.77, 2959.05, 2958.03, 2958.1, 6888844, 688885504.0, 1330], [20240717, 2958.1, 2958.11, 2959.1, 2957.95, 2958.29, 8108214, 810822272.0, 1331], [20240717, 2958.29, 2958.48, 2960.56, 2958.31, 2960.37, 8810708, 881071744.0, 1332], [20240717, 2960.37, 2960.01, 2962.84, 2959.44, 2962.84, 9536243, 953625280.0, 1333], [20240717, 2962.84, 2962.89, 2963.29, 2962.15, 2962.83, 8552125, 855213440.0, 1334], [20240717, 2962.83, 2963.09, 2964.2, 2962.86, 2963.8, 7353465, 735347520.0, 1335], [20240717, 2963.8, 2963.72, 2965.01, 2963.2, 2965.01, 7927320, 792733312.0, 1336], [20240717, 2965.01, 2965.14, 2966.31, 2964.8, 2966.31, 8704304, 870431616.0, 1337], [20240717, 2966.31, 2965.66, 2966.32, 2964.17, 2966.1, 9060439, 906045056.0, 1338], [20240717, 2966.1, 2966.23, 2967.52, 2966.03, 2966.46, 9331489, 933149888.0, 1339], [20240717, 2966.46, 2966.88, 2967.5, 2965.22, 2965.52, 8837388, 883739904.0, 1340], [20240717, 2965.52, 2965.55, 2965.55, 2963.96, 2964.77, 8310363, 831037248.0, 1341], [20240717, 2964.77, 2964.76, 2965.0, 2963.5, 2963.89, 6525494, 652550464.0, 1342], [20240717, 2963.89, 2963.83, 2963.83, 2962.8, 2963.28, 6316417, 631642496.0, 1343], [20240717, 2963.28, 2963.5, 2965.62, 2963.22, 2965.62, 7453308, 745331840.0, 1344], [20240717, 2965.62, 2965.47, 2966.25, 2965.17, 2966.2, 7388612, 738862080.0, 1345], [20240717, 2966.2, 2966.3, 2967.25, 2965.73, 2966.29, 7786939, 778694976.0, 1346], [20240717, 2966.29, 2966.23, 2967.28, 2965.57, 2965.75, 8384227, 838423872.0, 1347], [20240717, 2965.75, 2966.69, 2969.27, 2966.69, 2969.27, 9506490, 950649792.0, 1348], [20240717, 2969.27, 2969.32, 2970.02, 2967.39, 2969.43, 10711311, 1071131968.0, 1349], [20240717, 2969.43, 2969.31, 2971.21, 2968.48, 2971.0, 10726783, 1072679424.0, 1350], [20240717, 2971.0, 2970.56, 2972.36, 2970.45, 2971.36, 11204180, 1120419072.0, 1351], [20240717, 2971.36, 2971.44, 2971.44, 2968.72, 2968.72, 9565862, 956587136.0, 1352], [20240717, 2968.72, 2969.25, 2969.25, 2967.39, 2968.47, 7067389, 706740032.0, 1353], [20240717, 2968.47, 2968.33, 2968.42, 2966.65, 2967.77, 7598095, 759810368.0, 1354], [20240717, 2967.77, 2967.87, 2968.22, 2967.29, 2967.29, 5117568, 511757888.0, 1355], [20240717, 2967.29, 2967.96, 2967.96, 2964.82, 2965.03, 7917065, 791707456.0, 1356], [20240717, 2965.03, 2965.23, 2969.11, 2965.15, 2968.97, 8715693, 871570560.0, 1357], [20240717, 2968.97, 2968.9, 2969.45, 2968.48, 2969.28, 7469298, 746930816.0, 1358], [20240717, 2969.28, 2969.69, 2970.9, 2969.3, 2970.9, 9152010, 915202112.0, 1359], [20240717, 2970.9, 2970.91, 2971.8, 2970.19, 2970.19, 9373940, 937394816.0, 1400], [20240717, 2970.19, 2970.16, 2972.34, 2970.14, 2971.78, 10177578, 1017758720.0, 1401], [20240717, 2971.78, 2972.11, 2972.79, 2971.47, 2972.14, 8759773, 875978368.0, 1402], [20240717, 2972.14, 2972.05, 2972.05, 2970.22, 2971.16, 9063823, 906383104.0, 1403], [20240717, 2971.16, 2971.0, 2971.07, 2968.81, 2970.3, 7879876, 787988672.0, 1404], [20240717, 2970.3, 2970.5, 2970.5, 2968.16, 2969.04, 7699527, 769953792.0, 1405], [20240717, 2969.04, 2968.93, 2969.39, 2968.56, 2969.29, 7577872, 757788416.0, 1406], [20240717, 2969.29, 2969.5, 2969.5, 2968.1, 2968.23, 7855241, 785524864.0, 1407], [20240717, 2968.23, 2968.14, 2968.42, 2966.79, 2966.84, 8840277, 884028736.0, 1408], [20240717, 2966.84, 2967.37, 2967.74, 2967.19, 2967.4, 7511681, 751169280.0, 1409], [20240717, 2967.4, 2967.71, 2967.78, 2965.64, 2965.64, 7900145, 790015488.0, 1410], [20240717, 2965.64, 2965.78, 2969.98, 2965.78, 2969.98, 12462456, 1246246400.0, 1411], [20240717, 2969.98, 2970.01, 2970.55, 2969.71, 2969.72, 8151774, 815178304.0, 1412], [20240717, 2969.72, 2969.94, 2970.76, 2968.57, 2969.24, 8382700, 838271296.0, 1413], [20240717, 2969.24, 2969.75, 2969.95, 2967.92, 2968.47, 7964253, 796426112.0, 1414], [20240717, 2968.47, 2968.94, 2969.26, 2968.29, 2969.0, 7073736, 707374720.0, 1415], [20240717, 2969.0, 2969.4, 2969.4, 2967.17, 2967.85, 8156003, 815601088.0, 1416], [20240717, 2967.85, 2967.53, 2967.53, 2965.74, 2965.74, 8073671, 807368000.0, 1417], [20240717, 2965.74, 2966.1, 2967.48, 2965.51, 2967.26, 9776849, 977686080.0, 1418], [20240717, 2967.26, 2967.42, 2967.89, 2966.93, 2967.12, 7031302, 703131392.0, 1419], [20240717, 2967.12, 2966.64, 2966.64, 2965.56, 2966.4, 8199414, 819942464.0, 1420], [20240717, 2966.4, 2966.26, 2967.2, 2965.64, 2966.92, 8659154, 865916416.0, 1421], [20240717, 2966.92, 2967.26, 2967.26, 2965.72, 2965.75, 7315365, 731537472.0, 1422], [20240717, 2965.75, 2965.55, 2965.68, 2964.83, 2964.86, 8134858, 813486656.0, 1423], [20240717, 2964.86, 2964.85, 2966.68, 2963.76, 2966.36, 11035571, 1103558144.0, 1424], [20240717, 2966.36, 2966.46, 2967.88, 2966.46, 2967.43, 9210654, 921066368.0, 1425], [20240717, 2967.43, 2967.82, 2968.01, 2967.14, 2967.34, 7157925, 715793408.0, 1426], [20240717, 2967.34, 2967.41, 2967.71, 2966.7, 2967.66, 6890718, 689072832.0, 1427], [20240717, 2967.66, 2967.92, 2968.24, 2966.99, 2967.38, 7650504, 765051392.0, 1428], [20240717, 2967.38, 2967.33, 2967.66, 2966.56, 2966.84, 7277186, 727719552.0, 1429], [20240717, 2966.84, 2967.06, 2967.06, 2965.46, 2966.04, 9023760, 902377024.0, 1430], [20240717, 2966.04, 2966.07, 2966.62, 2964.52, 2966.33, 11650755, 1165076608.0, 1431], [20240717, 2966.33, 2966.57, 2967.57, 2966.4, 2966.88, 9695815, 969582400.0, 1432], [20240717, 2966.88, 2966.92, 2967.5, 2966.18, 2967.34, 8701478, 870148864.0, 1433], [20240717, 2967.34, 2967.72, 2968.02, 2966.92, 2967.35, 9468750, 946876288.0, 1434], [20240717, 2967.35, 2967.01, 2967.62, 2966.31, 2967.21, 10358487, 1035849536.0, 1435], [20240717, 2967.21, 2966.96, 2967.49, 2965.27, 2965.27, 10583625, 1058363328.0, 1436], [20240717, 2965.27, 2965.22, 2966.41, 2964.64, 2965.99, 11804894, 1180490880.0, 1437], [20240717, 2965.99, 2965.58, 2967.16, 2965.56, 2967.16, 12406542, 1240655616.0, 1438], [20240717, 2967.16, 2967.32, 2967.4, 2966.0, 2967.36, 10398211, 1039822208.0, 1439], [20240717, 2967.36, 2967.45, 2967.45, 2966.1, 2966.31, 10446659, 1044666880.0, 1440], [20240717, 2966.31, 2966.16, 2967.05, 2965.56, 2966.71, 12224073, 1222408064.0, 1441], [20240717, 2966.71, 2966.2, 2967.44, 2966.2, 2966.4, 12062731, 1206274176.0, 1442], [20240717, 2966.4, 2966.53, 2967.57, 2966.53, 2966.98, 11261704, 1126171392.0, 1443], [20240717, 2966.98, 2967.38, 2967.38, 2966.29, 2967.14, 11853834, 1185384064.0, 1444], [20240717, 2967.14, 2966.91, 2967.71, 2966.11, 2967.71, 15429887, 1542989824.0, 1445], [20240717, 2967.71, 2968.02, 2968.21, 2966.99, 2968.08, 15672483, 1567249024.0, 1446], [20240717, 2968.08, 2967.91, 2969.16, 2967.61, 2969.16, 16023065, 1602307456.0, 1447], [20240717, 2969.16, 2969.28, 2969.52, 2968.64, 2969.15, 14512648, 1451265664.0, 1448], [20240717, 2969.15, 2969.23, 2970.01, 2968.18, 2968.18, 15927697, 1592770688.0, 1449], [20240717, 2968.18, 2968.1, 2968.3, 2967.18, 2968.3, 14873838, 1487384704.0, 1450], [20240717, 2968.3, 2968.43, 2968.45, 2966.29, 2966.9, 16670432, 1667044096.0, 1451], [20240717, 2966.9, 2966.49, 2967.0, 2966.3, 2966.86, 17652404, 1765241344.0, 1452], [20240717, 2966.86, 2966.71, 2966.89, 2965.59, 2965.79, 18145499, 1814551040.0, 1453], [20240717, 2965.79, 2965.95, 2966.17, 2965.47, 2966.17, 17487766, 1748777600.0, 1454], [20240717, 2966.17, 2966.11, 2966.17, 2965.46, 2965.49, 18930822, 1893083264.0, 1455], [20240717, 2965.49, 2966.24, 2966.24, 2964.99, 2965.73, 19913534, 1991354368.0, 1456], [20240717, 2965.73, 2965.58, 2965.67, 2964.31, 2965.25, 21111702, 2111171200.0, 1457], [20240717, 2965.25, 2965.07, 2965.58, 2965.07, 2965.47, 1508612, 150861360.0, 1458], [20240717, 2965.47, 2965.47, 2965.47, 2965.47, 2965.47, 0, 0.0, 1459], [20240717, 2965.47, 2965.05, 2965.05, 2962.86, 2962.85, 35341216, 3534121728.0, 1500], [20240718, 2962.85, 2951.14, 2951.14, 2946.6, 2946.6, 112632610, 11263261696.0, 931], [20240718, 2946.6, 2945.62, 2946.15, 2943.16, 2943.16, 51268629, 5126863872.0, 932], [20240718, 2943.16, 2943.31, 2943.73, 2942.06, 2942.98, 44262141, 4426215424.0, 933], [20240718, 2942.98, 2943.62, 2943.62, 2940.31, 2940.75, 42136745, 4213675520.0, 934], [20240718, 2940.75, 2939.95, 2939.95, 2938.32, 2939.31, 37494226, 3749423616.0, 935], [20240718, 2939.31, 2938.71, 2941.7, 2937.9, 2941.54, 35545074, 3554508032.0, 936], [20240718, 2941.54, 2940.94, 2944.62, 2940.24, 2944.16, 33928594, 3392860672.0, 937], [20240718, 2944.16, 2944.23, 2944.74, 2943.12, 2943.51, 29218251, 2921826048.0, 938], [20240718, 2943.51, 2943.07, 2944.48, 2942.45, 2944.09, 28769833, 2876984320.0, 939], [20240718, 2944.09, 2944.03, 2945.4, 2943.97, 2945.34, 27520276, 2752028672.0, 940], [20240718, 2945.34, 2945.27, 2947.85, 2945.27, 2946.5, 28080753, 2808076288.0, 941], [20240718, 2946.5, 2946.18, 2947.59, 2944.93, 2946.72, 24828212, 2482822400.0, 942], [20240718, 2946.72, 2947.21, 2948.71, 2947.21, 2947.75, 23460946, 2346096128.0, 943], [20240718, 2947.75, 2948.12, 2949.15, 2947.47, 2948.56, 23103372, 2310338048.0, 944], [20240718, 2948.56, 2949.04, 2949.1, 2947.57, 2948.48, 25590312, 2559032320.0, 945], [20240718, 2948.48, 2948.99, 2948.99, 2946.15, 2946.28, 31562128, 3156213760.0, 946], [20240718, 2946.28, 2946.43, 2946.43, 2943.32, 2944.94, 26958248, 2695825664.0, 947], [20240718, 2944.94, 2944.38, 2947.01, 2944.38, 2945.99, 22707653, 2270766592.0, 948], [20240718, 2945.99, 2945.52, 2946.15, 2945.14, 2945.46, 21151210, 2115122176.0, 949], [20240718, 2945.46, 2945.03, 2946.0, 2944.98, 2945.36, 21054918, 2105492480.0, 950], [20240718, 2945.36, 2944.82, 2944.82, 2943.06, 2943.63, 21098469, 2109848192.0, 951], [20240718, 2943.63, 2943.48, 2944.54, 2943.24, 2943.24, 16622075, 1662208512.0, 952], [20240718, 2943.24, 2943.25, 2943.37, 2941.96, 2943.37, 19199789, 1919979776.0, 953], [20240718, 2943.37, 2943.06, 2946.59, 2943.06, 2945.88, 20306122, 2030612992.0, 954], [20240718, 2945.88, 2946.87, 2949.91, 2946.87, 2949.91, 18385534, 1838554240.0, 955], [20240718, 2949.91, 2950.42, 2950.91, 2949.63, 2950.91, 20971739, 2097175040.0, 956], [20240718, 2950.91, 2950.54, 2951.58, 2950.35, 2951.57, 19371234, 1937124224.0, 957], [20240718, 2951.57, 2950.94, 2951.68, 2950.57, 2950.92, 18079439, 1807945088.0, 958], [20240718, 2950.92, 2950.89, 2951.14, 2949.26, 2949.6, 17365825, 1736583168.0, 959], [20240718, 2949.6, 2949.34, 2950.79, 2948.8, 2950.05, 18973472, 1897348352.0, 1000], [20240718, 2950.05, 2949.7, 2949.7, 2947.87, 2948.24, 21960208, 2196021760.0, 1001], [20240718, 2948.24, 2948.38, 2949.6, 2948.38, 2949.6, 19722554, 1972256128.0, 1002], [20240718, 2949.6, 2949.26, 2949.88, 2947.96, 2948.19, 18424421, 1842442880.0, 1003], [20240718, 2948.19, 2947.86, 2947.86, 2946.04, 2946.31, 15273890, 1527389696.0, 1004], [20240718, 2946.31, 2945.85, 2945.85, 2944.19, 2944.19, 17304044, 1730405248.0, 1005], [20240718, 2944.19, 2943.61, 2944.21, 2943.04, 2943.66, 16347440, 1634744832.0, 1006], [20240718, 2943.66, 2943.41, 2946.04, 2943.2, 2945.79, 17223190, 1722320256.0, 1007], [20240718, 2945.79, 2945.14, 2945.14, 2943.83, 2944.5, 13198561, 1319856896.0, 1008], [20240718, 2944.5, 2944.57, 2946.2, 2944.52, 2945.41, 12634421, 1263443200.0, 1009], [20240718, 2945.41, 2945.59, 2946.17, 2944.81, 2946.17, 12518801, 1251881088.0, 1010], [20240718, 2946.17, 2945.9, 2945.9, 2944.55, 2944.69, 10454696, 1045470592.0, 1011], [20240718, 2944.69, 2945.49, 2946.64, 2945.11, 2945.24, 12869698, 1286970752.0, 1012], [20240718, 2945.24, 2945.93, 2945.93, 2944.48, 2945.19, 12063255, 1206326528.0, 1013], [20240718, 2945.19, 2945.62, 2945.65, 2943.77, 2943.77, 13293838, 1329384704.0, 1014], [20240718, 2943.77, 2943.45, 2944.22, 2942.76, 2944.06, 14164286, 1416429824.0, 1015], [20240718, 2944.06, 2943.65, 2944.09, 2943.39, 2943.62, 11532075, 1153208832.0, 1016], [20240718, 2943.62, 2943.22, 2943.43, 2942.26, 2943.05, 13179400, 1317940992.0, 1017], [20240718, 2943.05, 2943.4, 2943.4, 2942.09, 2942.51, 12858815, 1285882624.0, 1018], [20240718, 2942.51, 2942.13, 2943.24, 2941.71, 2942.09, 13156927, 1315693952.0, 1019], [20240718, 2942.09, 2942.14, 2943.09, 2941.61, 2941.84, 12006610, 1200661888.0, 1020], [20240718, 2941.84, 2941.65, 2941.71, 2940.66, 2940.77, 12716362, 1271637248.0, 1021], [20240718, 2940.77, 2941.22, 2943.28, 2941.04, 2942.75, 12859748, 1285976064.0, 1022], [20240718, 2942.75, 2942.64, 2943.04, 2941.91, 2941.91, 8705647, 870565824.0, 1023], [20240718, 2941.91, 2942.03, 2942.06, 2940.14, 2940.14, 9456041, 945605184.0, 1024], [20240718, 2940.14, 2940.18, 2941.33, 2939.84, 2939.84, 10464867, 1046487808.0, 1025], [20240718, 2939.84, 2939.99, 2940.71, 2939.17, 2940.71, 10244837, 1024484544.0, 1026], [20240718, 2940.71, 2940.31, 2944.76, 2939.82, 2944.47, 16603836, 1660384640.0, 1027], [20240718, 2944.47, 2944.36, 2944.99, 2943.72, 2943.97, 11367481, 1136749056.0, 1028], [20240718, 2943.97, 2944.44, 2945.22, 2943.74, 2944.7, 11190055, 1119006464.0, 1029], [20240718, 2944.7, 2944.91, 2945.69, 2943.9, 2945.44, 11016872, 1101688192.0, 1030], [20240718, 2945.44, 2945.34, 2946.08, 2945.17, 2945.57, 11562971, 1156298496.0, 1031], [20240718, 2945.57, 2946.24, 2947.04, 2945.61, 2945.87, 11059686, 1105969408.0, 1032], [20240718, 2945.87, 2946.02, 2946.6, 2945.22, 2945.81, 9906337, 990634624.0, 1033], [20240718, 2945.81, 2946.23, 2946.62, 2944.18, 2944.7, 9631682, 963169152.0, 1034], [20240718, 2944.7, 2944.48, 2945.18, 2943.75, 2943.97, 10863208, 1086321792.0, 1035], [20240718, 2943.97, 2944.01, 2944.63, 2943.18, 2944.63, 9066130, 906613888.0, 1036], [20240718, 2944.63, 2944.67, 2944.67, 2942.29, 2942.33, 10640594, 1064060480.0, 1037], [20240718, 2942.33, 2942.22, 2942.8, 2941.69, 2942.56, 8714753, 871476480.0, 1038], [20240718, 2942.56, 2942.5, 2942.73, 2940.64, 2941.34, 7907553, 790756352.0, 1039], [20240718, 2941.34, 2941.6, 2941.94, 2940.99, 2940.99, 7647095, 764710464.0, 1040], [20240718, 2940.99, 2941.51, 2941.84, 2940.97, 2941.21, 8578092, 857810240.0, 1041], [20240718, 2941.21, 2941.61, 2941.61, 2940.65, 2940.98, 6907533, 690754368.0, 1042], [20240718, 2940.98, 2941.05, 2941.22, 2940.39, 2940.81, 7528306, 752831680.0, 1043], [20240718, 2940.81, 2940.56, 2940.68, 2939.36, 2939.45, 8762633, 876264256.0, 1044], [20240718, 2939.45, 2939.62, 2940.58, 2939.0, 2940.58, 9702177, 970218688.0, 1045], [20240718, 2940.58, 2940.43, 2940.72, 2938.96, 2939.25, 7867078, 786708736.0, 1046], [20240718, 2939.25, 2939.51, 2940.06, 2939.48, 2939.54, 7431497, 743150784.0, 1047], [20240718, 2939.54, 2939.61, 2939.82, 2939.06, 2939.21, 7233740, 723374976.0, 1048], [20240718, 2939.21, 2939.19, 2941.5, 2938.67, 2941.34, 10520066, 1052007744.0, 1049], [20240718, 2941.34, 2941.39, 2941.39, 2939.54, 2939.76, 7119425, 711943616.0, 1050], [20240718, 2939.76, 2939.71, 2940.39, 2939.64, 2940.03, 6594616, 659462592.0, 1051], [20240718, 2940.03, 2939.86, 2940.05, 2938.93, 2939.1, 7046198, 704620928.0, 1052], [20240718, 2939.1, 2938.99, 2942.53, 2938.99, 2942.53, 10116377, 1011638656.0, 1053], [20240718, 2942.53, 2942.71, 2943.36, 2942.2, 2942.2, 7612653, 761266240.0, 1054], [20240718, 2942.2, 2942.42, 2944.56, 2942.3, 2944.56, 6998596, 699860608.0, 1055], [20240718, 2944.56, 2944.1, 2944.98, 2943.82, 2944.75, 7280624, 728063232.0, 1056], [20240718, 2944.75, 2944.95, 2946.0, 2944.38, 2945.32, 7410545, 741055552.0, 1057], [20240718, 2945.32, 2945.57, 2945.7, 2944.67, 2945.41, 8088661, 808866880.0, 1058], [20240718, 2945.41, 2945.84, 2947.3, 2945.13, 2946.89, 7315390, 731539904.0, 1059], [20240718, 2946.89, 2946.51, 2948.21, 2946.17, 2948.13, 7978823, 797883136.0, 1100], [20240718, 2948.13, 2948.15, 2950.36, 2947.84, 2950.36, 12017825, 1201783552.0, 1101], [20240718, 2950.36, 2949.87, 2951.1, 2949.29, 2951.1, 10742388, 1074239872.0, 1102], [20240718, 2951.1, 2950.65, 2951.43, 2949.81, 2951.03, 10847411, 1084742016.0, 1103], [20240718, 2951.03, 2950.12, 2950.12, 2948.41, 2949.23, 9314813, 931482304.0, 1104], [20240718, 2949.23, 2948.92, 2949.27, 2947.68, 2947.93, 7834876, 783488576.0, 1105], [20240718, 2947.93, 2947.93, 2949.12, 2947.29, 2949.11, 7589169, 758917952.0, 1106], [20240718, 2949.11, 2949.19, 2950.52, 2949.19, 2949.66, 8111061, 811107264.0, 1107], [20240718, 2949.66, 2949.71, 2950.56, 2949.62, 2950.56, 7646372, 764638144.0, 1108], [20240718, 2950.56, 2950.31, 2950.43, 2948.43, 2950.02, 9197975, 919798592.0, 1109], [20240718, 2950.02, 2949.57, 2950.34, 2949.54, 2950.15, 7890229, 789023808.0, 1110], [20240718, 2950.15, 2950.1, 2950.75, 2949.21, 2950.34, 8122867, 812287744.0, 1111], [20240718, 2950.34, 2950.8, 2950.94, 2949.91, 2950.73, 7197551, 719756224.0, 1112], [20240718, 2950.73, 2950.29, 2951.44, 2950.29, 2950.76, 7270126, 727013440.0, 1113], [20240718, 2950.76, 2950.95, 2951.18, 2949.98, 2950.83, 6903704, 690371648.0, 1114], [20240718, 2950.83, 2950.95, 2951.69, 2950.52, 2951.5, 8005084, 800509440.0, 1115], [20240718, 2951.5, 2951.63, 2953.07, 2951.37, 2952.97, 7876369, 787638016.0, 1116], [20240718, 2952.97, 2952.98, 2952.98, 2951.17, 2952.03, 8968191, 896820096.0, 1117], [20240718, 2952.03, 2951.64, 2953.79, 2951.64, 2953.71, 7355399, 735540672.0, 1118], [20240718, 2953.71, 2953.6, 2953.98, 2952.86, 2953.98, 7333318, 733332928.0, 1119], [20240718, 2953.98, 2953.64, 2954.24, 2953.58, 2953.85, 6801266, 680127616.0, 1120], [20240718, 2953.85, 2953.76, 2954.27, 2953.21, 2954.27, 7480706, 748071424.0, 1121], [20240718, 2954.27, 2954.35, 2956.25, 2954.33, 2955.32, 9406486, 940649600.0, 1122], [20240718, 2955.32, 2955.49, 2956.97, 2955.2, 2956.97, 8157133, 815713984.0, 1123], [20240718, 2956.97, 2957.03, 2957.57, 2955.25, 2957.57, 8923665, 892367552.0, 1124], [20240718, 2957.57, 2957.57, 2958.65, 2956.85, 2957.63, 8278458, 827846784.0, 1125], [20240718, 2957.63, 2957.03, 2957.61, 2955.86, 2956.42, 7993039, 799304512.0, 1126], [20240718, 2956.42, 2956.32, 2957.73, 2956.15, 2956.6, 7558014, 755802496.0, 1127], [20240718, 2956.6, 2956.65, 2957.43, 2956.11, 2956.73, 7022306, 702231744.0, 1128], [20240718, 2956.73, 2956.73, 2957.95, 2956.52, 2956.95, 6952707, 695271680.0, 1129], [20240718, 2956.95, 2957.45, 2959.25, 2957.11, 2959.25, 7501577, 750158848.0, 1130], [20240718, 2959.25, 2959.02, 2960.06, 2957.55, 2959.1, 23362515, 2336252416.0, 1301], [20240718, 2959.1, 2959.67, 2961.28, 2959.67, 2960.77, 11341994, 1134200192.0, 1302], [20240718, 2960.77, 2961.03, 2962.03, 2960.75, 2961.82, 8766953, 876696384.0, 1303], [20240718, 2961.82, 2962.2, 2962.79, 2961.36, 2962.6, 9304631, 930464256.0, 1304], [20240718, 2962.6, 2962.85, 2964.7, 2961.95, 2964.7, 10869477, 1086948736.0, 1305], [20240718, 2964.7, 2964.9, 2967.3, 2964.9, 2967.23, 20712314, 2071232512.0, 1306], [20240718, 2967.23, 2966.74, 2967.55, 2965.98, 2965.98, 13472094, 1347210240.0, 1307], [20240718, 2965.98, 2967.17, 2968.61, 2966.62, 2968.61, 13432535, 1343254400.0, 1308], [20240718, 2968.61, 2968.1, 2968.84, 2965.37, 2965.89, 15488095, 1548810752.0, 1309], [20240718, 2965.89, 2966.61, 2967.22, 2965.63, 2965.64, 10894369, 1089437824.0, 1310], [20240718, 2965.64, 2965.84, 2965.84, 2962.09, 2962.67, 10455265, 1045527680.0, 1311], [20240718, 2962.67, 2962.89, 2963.05, 2962.32, 2963.05, 8570361, 857037056.0, 1312], [20240718, 2963.05, 2963.24, 2967.03, 2963.24, 2965.8, 14224711, 1422472192.0, 1313], [20240718, 2965.8, 2966.29, 2966.65, 2965.26, 2966.01, 11687495, 1168750336.0, 1314], [20240718, 2966.01, 2965.5, 2966.94, 2965.5, 2966.84, 11379800, 1137981184.0, 1315], [20240718, 2966.84, 2967.13, 2969.76, 2967.13, 2968.96, 17397661, 1739767040.0, 1316], [20240718, 2968.96, 2969.36, 2969.36, 2967.75, 2967.88, 11813338, 1181334784.0, 1317], [20240718, 2967.88, 2968.18, 2968.48, 2967.36, 2967.61, 10074858, 1007486784.0, 1318], [20240718, 2967.61, 2967.23, 2967.63, 2965.87, 2966.2, 10929357, 1092936576.0, 1319], [20240718, 2966.2, 2966.36, 2968.51, 2966.36, 2968.43, 9346581, 934659200.0, 1320], [20240718, 2968.43, 2968.6, 2970.12, 2968.26, 2968.93, 11186099, 1118610688.0, 1321], [20240718, 2968.93, 2968.91, 2970.36, 2968.06, 2970.36, 9147933, 914794304.0, 1322], [20240718, 2970.36, 2970.29, 2970.94, 2970.2, 2970.2, 10880674, 1088068096.0, 1323], [20240718, 2970.2, 2970.34, 2970.46, 2968.63, 2968.63, 10377764, 1037777280.0, 1324], [20240718, 2968.63, 2968.52, 2969.95, 2968.52, 2969.77, 8526560, 852657024.0, 1325], [20240718, 2969.77, 2969.26, 2970.06, 2967.88, 2968.16, 10113987, 1011399616.0, 1326], [20240718, 2968.16, 2968.51, 2968.51, 2967.94, 2968.34, 8042354, 804236224.0, 1327], [20240718, 2968.34, 2968.31, 2968.6, 2968.12, 2968.16, 7786635, 778664448.0, 1328], [20240718, 2968.16, 2967.75, 2967.97, 2967.23, 2967.44, 7878293, 787830336.0, 1329], [20240718, 2967.44, 2967.47, 2967.7, 2966.93, 2967.45, 8267211, 826722240.0, 1330], [20240718, 2967.45, 2968.07, 2970.99, 2967.96, 2970.71, 14417292, 1441730304.0, 1331], [20240718, 2970.71, 2970.72, 2972.73, 2969.95, 2972.57, 16894743, 1689475328.0, 1332], [20240718, 2972.57, 2972.88, 2973.21, 2972.2, 2972.58, 14790286, 1479029760.0, 1333], [20240718, 2972.58, 2972.47, 2973.1, 2972.47, 2973.1, 11853149, 1185315840.0, 1334], [20240718, 2973.1, 2973.49, 2973.62, 2970.98, 2970.98, 13255188, 1325519744.0, 1335], [20240718, 2970.98, 2970.99, 2972.26, 2970.58, 2971.41, 11714299, 1171430784.0, 1336], [20240718, 2971.41, 2970.99, 2971.63, 2970.72, 2971.02, 9712050, 971206080.0, 1337], [20240718, 2971.02, 2970.37, 2971.86, 2970.28, 2971.57, 9387233, 938724096.0, 1338], [20240718, 2971.57, 2971.53, 2971.78, 2970.33, 2970.43, 9108014, 910802432.0, 1339], [20240718, 2970.43, 2970.64, 2971.09, 2970.33, 2970.49, 8624315, 862432448.0, 1340], [20240718, 2970.49, 2971.18, 2973.9, 2971.18, 2973.9, 12568944, 1256895488.0, 1341], [20240718, 2973.9, 2973.73, 2974.39, 2971.56, 2971.56, 12251744, 1225175168.0, 1342], [20240718, 2971.56, 2971.73, 2972.09, 2970.87, 2971.17, 8276204, 827621248.0, 1343], [20240718, 2971.17, 2970.7, 2971.59, 2970.58, 2970.67, 8075716, 807572544.0, 1344], [20240718, 2970.67, 2970.66, 2971.27, 2970.48, 2970.74, 7073705, 707371520.0, 1345], [20240718, 2970.74, 2970.57, 2971.63, 2970.57, 2971.6, 8026330, 802633856.0, 1346], [20240718, 2971.6, 2971.56, 2971.93, 2968.93, 2969.33, 10989289, 1098930048.0, 1347], [20240718, 2969.33, 2968.69, 2968.72, 2967.67, 2967.75, 10220403, 1022041280.0, 1348], [20240718, 2967.75, 2967.56, 2968.06, 2967.43, 2967.79, 7675956, 767596480.0, 1349], [20240718, 2967.79, 2967.24, 2967.89, 2967.18, 2967.66, 6668694, 666870080.0, 1350], [20240718, 2967.66, 2967.36, 2968.25, 2967.08, 2967.87, 6801463, 680147328.0, 1351], [20240718, 2967.87, 2968.29, 2968.49, 2967.17, 2967.17, 7290632, 729064320.0, 1352], [20240718, 2967.17, 2967.11, 2968.07, 2966.94, 2967.84, 6112601, 611261184.0, 1353], [20240718, 2967.84, 2967.73, 2968.39, 2967.73, 2968.31, 5904427, 590443712.0, 1354], [20240718, 2968.31, 2967.95, 2967.95, 2966.13, 2966.74, 8063124, 806313280.0, 1355], [20240718, 2966.74, 2966.49, 2967.33, 2966.23, 2967.33, 6731456, 673146624.0, 1356], [20240718, 2967.33, 2967.32, 2968.71, 2967.08, 2968.71, 6656558, 665656512.0, 1357], [20240718, 2968.71, 2968.71, 2970.51, 2968.71, 2970.3, 9407656, 940766592.0, 1358], [20240718, 2970.3, 2969.96, 2970.87, 2969.4, 2969.69, 7023353, 702336192.0, 1359], [20240718, 2969.69, 2970.24, 2970.3, 2969.49, 2969.66, 6288802, 628881280.0, 1400], [20240718, 2969.66, 2969.84, 2970.81, 2969.34, 2969.34, 6909484, 690949184.0, 1401], [20240718, 2969.34, 2969.66, 2969.66, 2967.03, 2967.03, 8120348, 812035520.0, 1402], [20240718, 2967.03, 2967.38, 2969.46, 2967.25, 2969.18, 6380420, 638042816.0, 1403], [20240718, 2969.18, 2969.26, 2969.88, 2969.21, 2969.83, 5823108, 582311744.0, 1404], [20240718, 2969.83, 2969.74, 2970.76, 2969.66, 2970.11, 6659364, 665937280.0, 1405], [20240718, 2970.11, 2970.06, 2970.37, 2969.4, 2969.62, 6149095, 614910592.0, 1406], [20240718, 2969.62, 2969.48, 2969.73, 2968.89, 2969.47, 5792116, 579212672.0, 1407], [20240718, 2969.47, 2969.54, 2969.78, 2968.46, 2968.56, 6318515, 631852608.0, 1408], [20240718, 2968.56, 2968.47, 2968.64, 2967.84, 2968.32, 6238755, 623876480.0, 1409], [20240718, 2968.32, 2968.15, 2968.45, 2967.12, 2967.61, 6060711, 606072000.0, 1410], [20240718, 2967.61, 2967.35, 2968.39, 2967.2, 2968.39, 7410548, 741055680.0, 1411], [20240718, 2968.39, 2968.88, 2969.44, 2968.61, 2969.16, 8219088, 821909824.0, 1412], [20240718, 2969.16, 2969.07, 2969.5, 2968.57, 2968.6, 5929505, 592951744.0, 1413], [20240718, 2968.6, 2968.63, 2968.86, 2966.45, 2966.45, 8590583, 859059328.0, 1414], [20240718, 2966.45, 2966.56, 2967.19, 2965.99, 2966.7, 7256810, 725682240.0, 1415], [20240718, 2966.7, 2966.5, 2966.51, 2965.29, 2965.37, 6851639, 685164928.0, 1416], [20240718, 2965.37, 2965.39, 2965.53, 2963.32, 2965.17, 11293607, 1129361792.0, 1417], [20240718, 2965.17, 2965.13, 2967.98, 2965.13, 2967.98, 10688913, 1068892352.0, 1418], [20240718, 2967.98, 2968.35, 2970.07, 2967.77, 2970.07, 9198171, 919818304.0, 1419], [20240718, 2970.07, 2970.1, 2970.48, 2969.32, 2970.31, 7561933, 756194368.0, 1420], [20240718, 2970.31, 2970.4, 2971.52, 2970.01, 2971.52, 8109276, 810928640.0, 1421], [20240718, 2971.52, 2971.17, 2972.07, 2970.81, 2971.41, 7435769, 743577664.0, 1422], [20240718, 2971.41, 2971.73, 2973.33, 2971.73, 2972.63, 8598312, 859832192.0, 1423], [20240718, 2972.63, 2972.67, 2973.15, 2972.07, 2972.67, 8042582, 804259072.0, 1424], [20240718, 2972.67, 2972.71, 2973.31, 2972.14, 2972.63, 8207621, 820763008.0, 1425], [20240718, 2972.63, 2973.11, 2975.21, 2973.11, 2975.21, 11068667, 1106867712.0, 1426], [20240718, 2975.21, 2974.76, 2975.57, 2974.75, 2974.99, 10161477, 1016148672.0, 1427], [20240718, 2974.99, 2974.98, 2974.98, 2973.67, 2974.2, 7815053, 781506304.0, 1428], [20240718, 2974.2, 2973.76, 2974.33, 2973.64, 2974.0, 6623845, 662385472.0, 1429], [20240718, 2974.0, 2973.8, 2974.47, 2973.63, 2973.96, 7247392, 724740352.0, 1430], [20240718, 2973.96, 2974.23, 2974.23, 2972.7, 2972.7, 8369938, 836994496.0, 1431], [20240718, 2972.7, 2972.73, 2973.91, 2972.73, 2973.91, 7993205, 799321344.0, 1432], [20240718, 2973.91, 2973.76, 2974.33, 2973.23, 2973.67, 8006686, 800669568.0, 1433], [20240718, 2973.67, 2973.74, 2973.94, 2972.9, 2973.71, 7599907, 759991808.0, 1434], [20240718, 2973.71, 2973.68, 2973.9, 2973.15, 2973.72, 7919461, 791947072.0, 1435], [20240718, 2973.72, 2973.53, 2973.88, 2973.02, 2973.67, 8280719, 828072704.0, 1436], [20240718, 2973.67, 2973.26, 2973.69, 2972.22, 2972.22, 9173080, 917309056.0, 1437], [20240718, 2972.22, 2971.71, 2972.01, 2970.13, 2970.68, 11646576, 1164658432.0, 1438], [20240718, 2970.68, 2970.18, 2971.7, 2970.18, 2971.7, 8252789, 825279808.0, 1439], [20240718, 2971.7, 2971.51, 2971.83, 2971.05, 2971.83, 8210837, 821084480.0, 1440], [20240718, 2971.83, 2971.2, 2971.77, 2970.76, 2971.35, 9669006, 966901696.0, 1441], [20240718, 2971.35, 2970.71, 2971.23, 2970.24, 2970.63, 9928274, 992828544.0, 1442], [20240718, 2970.63, 2970.22, 2970.63, 2969.84, 2970.47, 10315955, 1031596672.0, 1443], [20240718, 2970.47, 2970.4, 2970.73, 2969.68, 2969.68, 10924970, 1092497664.0, 1444], [20240718, 2969.68, 2969.71, 2970.84, 2969.71, 2970.84, 10477900, 1047791104.0, 1445], [20240718, 2970.84, 2970.17, 2970.79, 2969.81, 2970.1, 11627836, 1162784768.0, 1446], [20240718, 2970.1, 2970.7, 2972.77, 2970.7, 2972.77, 14767514, 1476752512.0, 1447], [20240718, 2972.77, 2972.57, 2973.78, 2972.57, 2972.9, 12536717, 1253672576.0, 1448], [20240718, 2972.9, 2973.3, 2973.66, 2972.25, 2973.48, 12264711, 1226472192.0, 1449], [20240718, 2973.48, 2973.78, 2974.65, 2973.17, 2974.42, 13587180, 1358718720.0, 1450], [20240718, 2974.42, 2973.49, 2975.37, 2973.49, 2975.34, 15723118, 1572312704.0, 1451], [20240718, 2975.34, 2975.13, 2975.7, 2974.33, 2975.7, 16809542, 1680955392.0, 1452], [20240718, 2975.7, 2975.67, 2977.0, 2975.51, 2977.0, 18031093, 1803109888.0, 1453], [20240718, 2977.0, 2977.26, 2977.86, 2976.88, 2977.73, 19147509, 1914752000.0, 1454], [20240718, 2977.73, 2977.92, 2978.09, 2977.1, 2977.58, 19320951, 1932095872.0, 1455], [20240718, 2977.58, 2978.02, 2978.02, 2976.8, 2977.33, 20129669, 2012968064.0, 1456], [20240718, 2977.33, 2977.0, 2977.55, 2976.72, 2976.83, 20146355, 2014636544.0, 1457], [20240718, 2976.83, 2977.07, 2977.17, 2976.91, 2977.17, 1122825, 112282672.0, 1458], [20240718, 2977.17, 2977.17, 2977.17, 2977.17, 2977.17, 0, 0.0, 1459], [20240718, 2977.17, 2977.13, 2977.19, 2977.13, 2977.13, 34638767, 3463876608.0, 1500], [20240719, 2977.13, 2963.51, 2963.51, 2958.96, 2959.2, 98656992, 9865700352.0, 931], [20240719, 2959.2, 2959.56, 2960.77, 2958.64, 2958.82, 44476957, 4447696896.0, 932], [20240719, 2958.82, 2959.06, 2960.58, 2958.04, 2959.96, 42592691, 4259270144.0, 933], [20240719, 2959.96, 2960.24, 2962.07, 2960.24, 2961.88, 37094060, 3709407232.0, 934], [20240719, 2961.88, 2962.32, 2962.88, 2961.91, 2962.42, 29916647, 2991665920.0, 935], [20240719, 2962.42, 2962.33, 2962.67, 2961.06, 2961.21, 30682445, 3068244992.0, 936], [20240719, 2961.21, 2960.94, 2960.94, 2959.51, 2959.66, 30379743, 3037975296.0, 937], [20240719, 2959.66, 2959.31, 2960.42, 2959.27, 2959.31, 27808012, 2780802048.0, 938], [20240719, 2959.31, 2959.45, 2960.8, 2958.91, 2960.8, 26820738, 2682074368.0, 939], [20240719, 2960.8, 2960.84, 2960.84, 2959.07, 2959.07, 23043328, 2304334080.0, 940], [20240719, 2959.07, 2958.9, 2959.68, 2957.5, 2957.5, 26468946, 2646895104.0, 941], [20240719, 2957.5, 2958.15, 2959.34, 2957.96, 2958.97, 22245636, 2224564480.0, 942], [20240719, 2958.97, 2958.77, 2960.29, 2958.73, 2960.2, 22516211, 2251622400.0, 943], [20240719, 2960.2, 2960.28, 2960.32, 2958.67, 2958.67, 24207774, 2420778240.0, 944], [20240719, 2958.67, 2958.72, 2960.44, 2958.72, 2959.73, 20342941, 2034294912.0, 945], [20240719, 2959.73, 2960.08, 2960.95, 2960.06, 2960.2, 22885411, 2288542208.0, 946], [20240719, 2960.2, 2960.14, 2960.43, 2959.46, 2959.8, 21681875, 2168188160.0, 947], [20240719, 2959.8, 2960.1, 2960.36, 2958.47, 2958.47, 27359376, 2735938816.0, 948], [20240719, 2958.47, 2958.05, 2958.06, 2955.77, 2955.77, 26692438, 2669244416.0, 949], [20240719, 2955.77, 2955.13, 2958.93, 2955.12, 2958.35, 22945299, 2294530816.0, 950], [20240719, 2958.35, 2959.24, 2959.27, 2957.65, 2958.11, 19841578, 1984158720.0, 951], [20240719, 2958.11, 2958.45, 2958.89, 2957.61, 2957.84, 20225053, 2022506368.0, 952], [20240719, 2957.84, 2957.61, 2959.24, 2957.61, 2959.24, 18917217, 1891722752.0, 953], [20240719, 2959.24, 2958.98, 2959.37, 2958.17, 2958.57, 20109243, 2010925440.0, 954], [20240719, 2958.57, 2958.4, 2959.52, 2958.4, 2959.52, 19533192, 1953320064.0, 955], [20240719, 2959.52, 2959.51, 2960.53, 2959.22, 2959.99, 21474180, 2147419136.0, 956], [20240719, 2959.99, 2960.46, 2962.79, 2960.32, 2962.79, 21720345, 2172035584.0, 957], [20240719, 2962.79, 2962.74, 2963.01, 2961.44, 2961.44, 19774405, 1977441280.0, 958], [20240719, 2961.44, 2961.66, 2962.12, 2960.22, 2960.78, 21734799, 2173480960.0, 959], [20240719, 2960.78, 2960.88, 2961.37, 2959.56, 2960.44, 16989998, 1699000448.0, 1000], [20240719, 2960.44, 2960.28, 2960.28, 2958.26, 2959.33, 20637713, 2063772160.0, 1001], [20240719, 2959.33, 2958.8, 2960.0, 2958.8, 2959.89, 18132571, 1813257984.0, 1002], [20240719, 2959.89, 2959.21, 2960.16, 2958.6, 2960.16, 18232783, 1823278976.0, 1003], [20240719, 2960.16, 2959.71, 2959.71, 2958.44, 2958.56, 16859785, 1685979520.0, 1004], [20240719, 2958.56, 2958.62, 2962.15, 2958.44, 2962.15, 19353593, 1935360128.0, 1005], [20240719, 2962.15, 2962.12, 2964.67, 2961.35, 2964.67, 19970131, 1997014400.0, 1006], [20240719, 2964.67, 2964.68, 2965.53, 2963.66, 2963.66, 18572062, 1857207424.0, 1007], [20240719, 2963.66, 2963.78, 2966.81, 2963.78, 2966.81, 16401396, 1640140416.0, 1008], [20240719, 2966.81, 2966.11, 2969.03, 2966.11, 2969.03, 17702384, 1770239232.0, 1009], [20240719, 2969.03, 2968.65, 2969.43, 2968.27, 2969.43, 16182924, 1618293632.0, 1010], [20240719, 2969.43, 2969.84, 2970.03, 2969.1, 2969.17, 14825030, 1482504064.0, 1011], [20240719, 2969.17, 2969.5, 2970.37, 2969.29, 2969.63, 16946333, 1694634496.0, 1012], [20240719, 2969.63, 2969.34, 2969.42, 2967.84, 2968.18, 17200911, 1720092160.0, 1013], [20240719, 2968.18, 2968.52, 2968.52, 2967.05, 2967.27, 15664329, 1566433536.0, 1014], [20240719, 2967.27, 2967.4, 2967.5, 2966.43, 2967.04, 15331998, 1533200768.0, 1015], [20240719, 2967.04, 2967.17, 2967.52, 2965.27, 2967.31, 19742378, 1974238848.0, 1016], [20240719, 2967.31, 2967.55, 2967.55, 2965.24, 2965.24, 16809705, 1680971648.0, 1017], [20240719, 2965.24, 2964.88, 2965.34, 2964.23, 2964.54, 14271374, 1427138432.0, 1018], [20240719, 2964.54, 2964.28, 2965.7, 2963.5, 2965.69, 14834643, 1483465344.0, 1019], [20240719, 2965.69, 2965.49, 2965.71, 2964.35, 2965.19, 12459502, 1245950976.0, 1020], [20240719, 2965.19, 2964.88, 2965.11, 2964.07, 2964.28, 15621541, 1562155008.0, 1021], [20240719, 2964.28, 2964.04, 2964.8, 2963.05, 2964.47, 15235463, 1523547136.0, 1022], [20240719, 2964.47, 2964.43, 2964.49, 2963.28, 2963.5, 13851282, 1385129344.0, 1023], [20240719, 2963.5, 2963.47, 2964.65, 2963.08, 2964.06, 12857775, 1285778304.0, 1024], [20240719, 2964.06, 2963.81, 2963.81, 2962.67, 2962.67, 12659287, 1265929856.0, 1025], [20240719, 2962.67, 2962.95, 2962.95, 2962.19, 2962.19, 11284897, 1128490752.0, 1026], [20240719, 2962.19, 2962.45, 2963.06, 2962.28, 2962.94, 10223308, 1022332032.0, 1027], [20240719, 2962.94, 2962.74, 2963.18, 2962.28, 2962.7, 9342234, 934224448.0, 1028], [20240719, 2962.7, 2962.5, 2962.75, 2961.47, 2961.68, 9394362, 939437312.0, 1029], [20240719, 2961.68, 2961.16, 2961.96, 2960.96, 2961.07, 10762542, 1076255232.0, 1030], [20240719, 2961.07, 2961.58, 2962.03, 2960.99, 2961.09, 10563707, 1056371520.0, 1031], [20240719, 2961.09, 2961.23, 2961.99, 2960.83, 2961.24, 10717362, 1071737088.0, 1032], [20240719, 2961.24, 2961.43, 2961.69, 2959.91, 2959.91, 11441660, 1144167040.0, 1033], [20240719, 2959.91, 2960.42, 2961.89, 2960.42, 2961.89, 11088272, 1108828160.0, 1034], [20240719, 2961.89, 2962.57, 2963.9, 2962.57, 2963.69, 13229492, 1322950144.0, 1035], [20240719, 2963.69, 2963.3, 2965.67, 2963.2, 2965.67, 12789805, 1278981504.0, 1036], [20240719, 2965.67, 2965.35, 2966.06, 2964.99, 2965.65, 10368452, 1036845888.0, 1037], [20240719, 2965.65, 2965.53, 2965.53, 2964.18, 2965.28, 11432906, 1143291520.0, 1038], [20240719, 2965.28, 2965.07, 2965.82, 2965.07, 2965.7, 9362345, 936235456.0, 1039], [20240719, 2965.7, 2965.44, 2966.31, 2965.41, 2966.31, 9599911, 959991936.0, 1040], [20240719, 2966.31, 2966.46, 2967.03, 2965.81, 2966.79, 12340190, 1234019712.0, 1041], [20240719, 2966.79, 2966.42, 2968.29, 2966.37, 2968.29, 10129645, 1012965568.0, 1042], [20240719, 2968.29, 2968.14, 2970.78, 2968.14, 2970.78, 11882593, 1188260096.0, 1043], [20240719, 2970.78, 2970.58, 2972.4, 2970.27, 2971.67, 12703206, 1270321536.0, 1044], [20240719, 2971.67, 2971.46, 2973.05, 2971.24, 2972.73, 12330417, 1233042432.0, 1045], [20240719, 2972.73, 2972.99, 2973.26, 2970.88, 2971.54, 13347042, 1334704896.0, 1046], [20240719, 2971.54, 2971.73, 2974.69, 2971.62, 2974.26, 15517756, 1551776640.0, 1047], [20240719, 2974.26, 2974.52, 2976.68, 2973.94, 2976.68, 18167895, 1816790400.0, 1048], [20240719, 2976.68, 2976.67, 2978.73, 2976.64, 2978.53, 16587543, 1658755584.0, 1049], [20240719, 2978.53, 2979.05, 2979.05, 2975.74, 2976.11, 15419721, 1541973376.0, 1050], [20240719, 2976.11, 2975.76, 2976.69, 2975.25, 2975.81, 12074041, 1207404928.0, 1051], [20240719, 2975.81, 2975.58, 2978.03, 2974.91, 2976.79, 13803325, 1380333440.0, 1052], [20240719, 2976.79, 2977.59, 2978.24, 2975.51, 2975.82, 10996007, 1099601792.0, 1053], [20240719, 2975.82, 2975.44, 2975.55, 2973.42, 2974.39, 10228527, 1022853376.0, 1054], [20240719, 2974.39, 2973.48, 2974.27, 2973.48, 2973.74, 8091932, 809194304.0, 1055], [20240719, 2973.74, 2974.02, 2975.36, 2973.48, 2973.67, 10533953, 1053396416.0, 1056], [20240719, 2973.67, 2973.39, 2974.03, 2971.89, 2974.03, 10641797, 1064180288.0, 1057], [20240719, 2974.03, 2973.53, 2973.56, 2971.33, 2971.33, 9324079, 932408832.0, 1058], [20240719, 2971.33, 2971.38, 2971.76, 2970.71, 2971.76, 8894855, 889486592.0, 1059], [20240719, 2971.76, 2971.47, 2972.12, 2970.92, 2970.92, 7893198, 789320704.0, 1100], [20240719, 2970.92, 2970.81, 2973.35, 2970.75, 2973.15, 9312833, 931284352.0, 1101], [20240719, 2973.15, 2972.34, 2974.1, 2971.57, 2973.43, 10068628, 1006863872.0, 1102], [20240719, 2973.43, 2973.57, 2973.58, 2972.2, 2972.6, 8671859, 867186816.0, 1103], [20240719, 2972.6, 2972.67, 2972.67, 2970.92, 2970.92, 9784414, 978442432.0, 1104], [20240719, 2970.92, 2970.87, 2970.87, 2968.97, 2968.97, 9269242, 926925248.0, 1105], [20240719, 2968.97, 2968.77, 2969.52, 2967.87, 2968.56, 9343745, 934375040.0, 1106], [20240719, 2968.56, 2968.61, 2968.61, 2967.08, 2967.17, 7354645, 735465472.0, 1107], [20240719, 2967.17, 2967.08, 2968.41, 2966.56, 2967.91, 9497823, 949783168.0, 1108], [20240719, 2967.91, 2967.53, 2969.49, 2967.5, 2967.85, 9867755, 986776448.0, 1109], [20240719, 2967.85, 2967.96, 2968.47, 2967.16, 2967.16, 6321636, 632164672.0, 1110], [20240719, 2967.16, 2967.24, 2970.96, 2966.14, 2970.96, 12189346, 1218935424.0, 1111], [20240719, 2970.96, 2971.13, 2972.12, 2969.85, 2971.77, 8936852, 893686080.0, 1112], [20240719, 2971.77, 2971.77, 2973.15, 2971.44, 2972.97, 7235509, 723551872.0, 1113], [20240719, 2972.97, 2973.58, 2974.1, 2972.27, 2973.68, 7905255, 790526720.0, 1114], [20240719, 2973.68, 2973.53, 2975.31, 2973.08, 2974.68, 8868533, 886854272.0, 1115], [20240719, 2974.68, 2975.03, 2976.82, 2975.03, 2976.61, 10691510, 1069151808.0, 1116], [20240719, 2976.61, 2976.76, 2976.96, 2975.22, 2975.96, 9187663, 918767232.0, 1117], [20240719, 2975.96, 2976.09, 2976.17, 2973.09, 2973.09, 8425159, 842516992.0, 1118], [20240719, 2973.09, 2973.39, 2976.1, 2973.22, 2975.77, 9246557, 924656512.0, 1119], [20240719, 2975.77, 2976.19, 2979.92, 2975.74, 2978.92, 14917643, 1491765120.0, 1120], [20240719, 2978.92, 2979.2, 2981.02, 2978.19, 2978.9, 14698942, 1469895040.0, 1121], [20240719, 2978.9, 2978.96, 2980.96, 2978.68, 2980.08, 9866514, 986652416.0, 1122], [20240719, 2980.08, 2980.52, 2980.52, 2978.88, 2979.25, 9132148, 913215872.0, 1123], [20240719, 2979.25, 2978.47, 2979.65, 2978.47, 2978.99, 7407662, 740766976.0, 1124], [20240719, 2978.99, 2978.52, 2978.52, 2976.0, 2976.11, 8428036, 842804608.0, 1125], [20240719, 2976.11, 2976.28, 2976.28, 2974.45, 2975.98, 8879051, 887906368.0, 1126], [20240719, 2975.98, 2975.7, 2976.49, 2975.21, 2975.33, 7049678, 704968832.0, 1127], [20240719, 2975.33, 2975.77, 2976.07, 2974.07, 2974.32, 7199708, 719971840.0, 1128], [20240719, 2974.32, 2974.43, 2974.53, 2973.51, 2974.53, 5523401, 552341312.0, 1129], [20240719, 2974.53, 2974.35, 2975.44, 2974.29, 2974.62, 6011583, 601159296.0, 1130], [20240719, 2974.62, 2974.64, 2974.77, 2971.5, 2973.88, 23642554, 2364256256.0, 1301], [20240719, 2973.88, 2973.92, 2977.38, 2973.92, 2976.88, 11595085, 1159509504.0, 1302], [20240719, 2976.88, 2977.12, 2977.67, 2976.25, 2976.57, 8256355, 825636544.0, 1303], [20240719, 2976.57, 2976.45, 2977.27, 2975.19, 2977.27, 10096270, 1009628160.0, 1304], [20240719, 2977.27, 2976.83, 2977.86, 2975.75, 2977.35, 8146899, 814690880.0, 1305], [20240719, 2977.35, 2978.0, 2978.57, 2977.12, 2978.04, 9395935, 939594688.0, 1306], [20240719, 2978.04, 2977.23, 2977.98, 2976.39, 2976.99, 9870559, 987056768.0, 1307], [20240719, 2976.99, 2976.2, 2977.62, 2976.2, 2977.22, 8210721, 821073216.0, 1308], [20240719, 2977.22, 2976.86, 2977.55, 2975.94, 2976.22, 7531095, 753110336.0, 1309], [20240719, 2976.22, 2976.56, 2977.29, 2973.39, 2973.39, 10471216, 1047122688.0, 1310], [20240719, 2973.39, 2973.26, 2973.43, 2971.8, 2971.84, 10399603, 1039961152.0, 1311], [20240719, 2971.84, 2972.02, 2972.07, 2971.4, 2971.68, 8267568, 826757824.0, 1312], [20240719, 2971.68, 2971.63, 2972.71, 2970.98, 2972.71, 8181754, 818176256.0, 1313], [20240719, 2972.71, 2972.8, 2973.83, 2972.8, 2973.22, 8300022, 830003520.0, 1314], [20240719, 2973.22, 2973.58, 2973.58, 2971.56, 2971.56, 6897810, 689781952.0, 1315], [20240719, 2971.56, 2971.88, 2972.04, 2971.18, 2971.2, 7193144, 719315520.0, 1316], [20240719, 2971.2, 2971.25, 2971.75, 2970.91, 2971.09, 7013229, 701323776.0, 1317], [20240719, 2971.09, 2971.3, 2971.3, 2969.77, 2969.77, 8977419, 897742976.0, 1318], [20240719, 2969.77, 2969.56, 2970.78, 2969.46, 2970.21, 8056786, 805679680.0, 1319], [20240719, 2970.21, 2970.25, 2970.25, 2969.07, 2969.07, 8027888, 802789952.0, 1320], [20240719, 2969.07, 2969.11, 2970.13, 2968.76, 2969.61, 8988361, 898836928.0, 1321], [20240719, 2969.61, 2969.7, 2969.96, 2969.23, 2969.53, 7277467, 727747840.0, 1322], [20240719, 2969.53, 2969.73, 2969.73, 2968.52, 2968.52, 8032690, 803269952.0, 1323], [20240719, 2968.52, 2969.1, 2969.1, 2968.23, 2968.46, 7041959, 704196928.0, 1324], [20240719, 2968.46, 2968.05, 2969.53, 2967.64, 2969.53, 8039353, 803936192.0, 1325], [20240719, 2969.53, 2969.23, 2969.45, 2968.48, 2968.64, 7032162, 703217088.0, 1326], [20240719, 2968.64, 2968.8, 2969.27, 2968.59, 2968.59, 7967250, 796726144.0, 1327], [20240719, 2968.59, 2968.44, 2968.78, 2967.47, 2967.47, 7212390, 721239744.0, 1328], [20240719, 2967.47, 2967.68, 2968.17, 2966.86, 2966.86, 7710689, 771069888.0, 1329], [20240719, 2966.86, 2966.94, 2972.24, 2966.75, 2971.62, 13216175, 1321618304.0, 1330], [20240719, 2971.62, 2972.54, 2972.81, 2971.2, 2972.08, 8151063, 815107520.0, 1331], [20240719, 2972.08, 2972.76, 2973.9, 2972.29, 2972.57, 8350625, 835063616.0, 1332], [20240719, 2972.57, 2973.12, 2973.36, 2972.14, 2972.74, 8312634, 831264256.0, 1333], [20240719, 2972.74, 2973.55, 2974.01, 2972.41, 2974.01, 7482079, 748209024.0, 1334], [20240719, 2974.01, 2973.64, 2974.0, 2971.84, 2971.84, 8041948, 804195776.0, 1335], [20240719, 2971.84, 2971.42, 2974.34, 2971.42, 2973.52, 8145395, 814540480.0, 1336], [20240719, 2973.52, 2973.82, 2975.75, 2973.46, 2975.3, 9214965, 921497600.0, 1337], [20240719, 2975.3, 2975.3, 2976.83, 2974.7, 2976.35, 9692529, 969253824.0, 1338], [20240719, 2976.35, 2976.46, 2977.63, 2975.41, 2977.59, 9465447, 946545536.0, 1339], [20240719, 2977.59, 2976.82, 2978.13, 2976.77, 2977.96, 8853396, 885340352.0, 1340], [20240719, 2977.96, 2977.54, 2978.71, 2977.0, 2978.04, 8727027, 872703808.0, 1341], [20240719, 2978.04, 2977.95, 2979.08, 2976.39, 2976.44, 9782775, 978278464.0, 1342], [20240719, 2976.44, 2975.65, 2976.15, 2973.49, 2974.5, 9880297, 988030592.0, 1343], [20240719, 2974.5, 2973.88, 2975.73, 2973.88, 2975.33, 6871098, 687110848.0, 1344], [20240719, 2975.33, 2975.56, 2976.72, 2975.56, 2975.93, 7129682, 712969344.0, 1345], [20240719, 2975.93, 2975.69, 2976.77, 2975.3, 2975.89, 7404971, 740498112.0, 1346], [20240719, 2975.89, 2975.45, 2975.45, 2973.15, 2974.08, 8677572, 867758208.0, 1347], [20240719, 2974.08, 2973.84, 2974.69, 2973.67, 2973.87, 6943302, 694331072.0, 1348], [20240719, 2973.87, 2973.77, 2973.77, 2971.85, 2972.14, 8223036, 822304512.0, 1349], [20240719, 2972.14, 2971.74, 2972.6, 2971.64, 2971.71, 6729583, 672959360.0, 1350], [20240719, 2971.71, 2971.44, 2972.06, 2970.65, 2970.99, 6837934, 683794240.0, 1351], [20240719, 2970.99, 2971.12, 2973.77, 2971.12, 2973.21, 9183935, 918394432.0, 1352], [20240719, 2973.21, 2973.08, 2973.22, 2972.14, 2972.55, 5544889, 554489984.0, 1353], [20240719, 2972.55, 2972.22, 2972.22, 2969.89, 2970.48, 7840770, 784078144.0, 1354], [20240719, 2970.48, 2970.87, 2971.88, 2970.56, 2971.25, 6524478, 652448768.0, 1355], [20240719, 2971.25, 2970.91, 2971.57, 2970.62, 2971.41, 5845867, 584587712.0, 1356], [20240719, 2971.41, 2971.12, 2972.17, 2971.12, 2971.96, 6165122, 616513280.0, 1357], [20240719, 2971.96, 2972.1, 2972.1, 2970.94, 2971.12, 5514625, 551463616.0, 1358], [20240719, 2971.12, 2971.01, 2971.5, 2970.84, 2970.93, 5971118, 597112960.0, 1359], [20240719, 2970.93, 2971.39, 2971.39, 2969.77, 2969.81, 6819279, 681929088.0, 1400], [20240719, 2969.81, 2969.91, 2970.7, 2969.53, 2970.15, 6678433, 667844544.0, 1401], [20240719, 2970.15, 2970.76, 2972.15, 2970.66, 2970.85, 8048917, 804892480.0, 1402], [20240719, 2970.85, 2971.67, 2971.67, 2969.0, 2969.04, 8427438, 842744768.0, 1403], [20240719, 2969.04, 2969.41, 2970.1, 2969.21, 2970.1, 6748795, 674880320.0, 1404], [20240719, 2970.1, 2969.75, 2969.97, 2968.7, 2968.96, 6997537, 699754688.0, 1405], [20240719, 2968.96, 2968.97, 2969.24, 2968.38, 2968.57, 7521401, 752141440.0, 1406], [20240719, 2968.57, 2968.48, 2970.14, 2968.48, 2970.14, 7950459, 795046848.0, 1407], [20240719, 2970.14, 2970.61, 2974.32, 2970.61, 2973.59, 14079672, 1407968000.0, 1408], [20240719, 2973.59, 2973.73, 2974.17, 2972.04, 2973.86, 8296889, 829689920.0, 1409], [20240719, 2973.86, 2973.46, 2973.46, 2972.1, 2972.84, 5997111, 599712192.0, 1410], [20240719, 2972.84, 2973.05, 2973.77, 2972.69, 2973.06, 7085084, 708509632.0, 1411], [20240719, 2973.06, 2972.62, 2973.58, 2972.37, 2973.49, 7654889, 765489984.0, 1412], [20240719, 2973.49, 2973.61, 2974.01, 2972.54, 2974.01, 8206455, 820646208.0, 1413], [20240719, 2974.01, 2974.04, 2975.23, 2973.85, 2975.23, 9917019, 991702912.0, 1414], [20240719, 2975.23, 2974.31, 2976.61, 2974.31, 2976.61, 10810799, 1081080960.0, 1415], [20240719, 2976.61, 2976.83, 2978.56, 2976.28, 2978.56, 12077463, 1207747328.0, 1416], [20240719, 2978.56, 2979.0, 2980.28, 2977.97, 2980.18, 13704954, 1370496384.0, 1417], [20240719, 2980.18, 2980.3, 2980.75, 2979.77, 2980.23, 11259858, 1125986688.0, 1418], [20240719, 2980.23, 2980.61, 2982.17, 2980.61, 2982.15, 12187094, 1218710528.0, 1419], [20240719, 2982.15, 2982.54, 2983.34, 2982.4, 2982.97, 12627329, 1262733952.0, 1420], [20240719, 2982.97, 2983.01, 2983.01, 2980.62, 2980.62, 10937435, 1093744640.0, 1421], [20240719, 2980.62, 2980.92, 2981.69, 2980.53, 2981.09, 8502106, 850211584.0, 1422], [20240719, 2981.09, 2981.21, 2981.21, 2978.91, 2978.94, 9601323, 960133312.0, 1423], [20240719, 2978.94, 2979.38, 2979.59, 2977.51, 2977.51, 7950463, 795047104.0, 1424], [20240719, 2977.51, 2977.27, 2977.29, 2974.93, 2976.83, 11336605, 1133661440.0, 1425], [20240719, 2976.83, 2976.5, 2976.79, 2975.49, 2975.67, 8980919, 898092672.0, 1426], [20240719, 2975.67, 2975.64, 2977.01, 2975.64, 2976.32, 8766496, 876650432.0, 1427], [20240719, 2976.32, 2976.28, 2977.71, 2976.28, 2977.71, 7362435, 736244288.0, 1428], [20240719, 2977.71, 2977.49, 2978.13, 2975.58, 2975.58, 8036754, 803676672.0, 1429], [20240719, 2975.58, 2975.12, 2976.65, 2975.12, 2976.3, 8065376, 806538624.0, 1430], [20240719, 2976.3, 2976.13, 2977.65, 2976.0, 2977.65, 9317704, 931771712.0, 1431], [20240719, 2977.65, 2977.3, 2978.35, 2977.3, 2978.35, 9221137, 922114688.0, 1432], [20240719, 2978.35, 2977.92, 2978.19, 2976.91, 2977.92, 9359030, 935903872.0, 1433], [20240719, 2977.92, 2977.41, 2978.1, 2977.38, 2977.76, 11174732, 1117474432.0, 1434], [20240719, 2977.76, 2977.82, 2978.85, 2977.33, 2977.59, 15505516, 1550552832.0, 1435], [20240719, 2977.59, 2977.87, 2977.97, 2976.23, 2976.23, 15621577, 1562158464.0, 1436], [20240719, 2976.23, 2976.32, 2978.63, 2975.93, 2978.59, 15336676, 1533668736.0, 1437], [20240719, 2978.59, 2979.06, 2979.06, 2977.62, 2978.02, 13247966, 1324797696.0, 1438], [20240719, 2978.02, 2977.73, 2978.64, 2977.48, 2977.99, 11889402, 1188941440.0, 1439], [20240719, 2977.99, 2977.92, 2978.04, 2976.34, 2976.34, 12679485, 1267949312.0, 1440], [20240719, 2976.34, 2976.48, 2977.78, 2974.86, 2977.22, 17671306, 1767131776.0, 1441], [20240719, 2977.22, 2977.48, 2978.41, 2977.26, 2977.94, 14407998, 1440800640.0, 1442], [20240719, 2977.94, 2978.62, 2978.89, 2977.46, 2978.55, 14436872, 1443688320.0, 1443], [20240719, 2978.55, 2978.7, 2979.77, 2978.61, 2979.19, 14273453, 1427346304.0, 1444], [20240719, 2979.19, 2979.85, 2981.76, 2979.58, 2981.55, 17636839, 1763684992.0, 1445], [20240719, 2981.55, 2981.4, 2982.5, 2981.05, 2982.5, 18188239, 1818825088.0, 1446], [20240719, 2982.5, 2982.07, 2983.54, 2981.59, 2983.54, 18768929, 1876893568.0, 1447], [20240719, 2983.54, 2983.46, 2984.85, 2983.2, 2984.85, 20084118, 2008412672.0, 1448], [20240719, 2984.85, 2985.08, 2985.62, 2984.26, 2985.36, 20256464, 2025647232.0, 1449], [20240719, 2985.36, 2984.94, 2984.94, 2982.46, 2983.74, 20145153, 2014516224.0, 1450], [20240719, 2983.74, 2983.59, 2984.79, 2983.59, 2984.6, 20819633, 2081964288.0, 1451], [20240719, 2984.6, 2984.74, 2985.33, 2983.71, 2984.36, 20278909, 2027891712.0, 1452], [20240719, 2984.36, 2985.08, 2986.24, 2984.37, 2985.58, 21624788, 2162480128.0, 1453], [20240719, 2985.58, 2985.54, 2985.99, 2984.63, 2985.69, 22341212, 2234121984.0, 1454], [20240719, 2985.69, 2985.91, 2985.91, 2984.24, 2984.35, 21694474, 2169448448.0, 1455], [20240719, 2984.35, 2983.88, 2984.41, 2982.38, 2983.68, 25333797, 2533380864.0, 1456], [20240719, 2983.68, 2984.33, 2985.36, 2983.0, 2985.2, 25388781, 2538878976.0, 1457], [20240719, 2985.2, 2984.84, 2984.98, 2984.84, 2984.87, 1597815, 159781664.0, 1458], [20240719, 2984.87, 2984.87, 2984.87, 2984.87, 2984.87, 0, 0.0, 1459], [20240719, 2984.87, 2984.26, 2984.26, 2982.31, 2982.31, 40328174, 4032817664.0, 1500], [20240722, 2982.31, 2978.19, 2978.6, 2974.87, 2974.87, 130741031, 13074104320.0, 931], [20240722, 2974.87, 2974.7, 2975.44, 2973.28, 2973.29, 60828152, 6082816512.0, 932], [20240722, 2973.29, 2972.8, 2973.76, 2971.87, 2972.91, 49982084, 4998209024.0, 933], [20240722, 2972.91, 2973.07, 2973.42, 2970.91, 2971.05, 43029218, 4302922752.0, 934], [20240722, 2971.05, 2970.93, 2971.12, 2969.58, 2970.26, 41469626, 4146963456.0, 935], [20240722, 2970.26, 2970.44, 2970.44, 2969.54, 2969.76, 42773881, 4277389312.0, 936], [20240722, 2969.76, 2970.3, 2971.52, 2970.3, 2971.52, 39604418, 3960442624.0, 937], [20240722, 2971.52, 2971.77, 2972.15, 2970.87, 2971.0, 36993733, 3699374080.0, 938], [20240722, 2971.0, 2971.18, 2971.77, 2970.52, 2971.01, 34909132, 3490914048.0, 939], [20240722, 2971.01, 2971.09, 2971.87, 2970.89, 2971.56, 34064993, 3406500864.0, 940], [20240722, 2971.56, 2971.22, 2972.13, 2970.36, 2972.0, 34835012, 3483502080.0, 941], [20240722, 2972.0, 2971.59, 2971.59, 2969.94, 2970.77, 35175121, 3517513472.0, 942], [20240722, 2970.77, 2971.41, 2971.41, 2968.96, 2968.96, 31405872, 3140588032.0, 943], [20240722, 2968.96, 2969.02, 2969.63, 2968.51, 2969.25, 29694316, 2969432832.0, 944], [20240722, 2969.25, 2969.53, 2970.53, 2969.53, 2970.39, 31463080, 3146308864.0, 945], [20240722, 2970.39, 2969.96, 2970.39, 2969.05, 2969.52, 30489783, 3048979200.0, 946], [20240722, 2969.52, 2969.18, 2969.18, 2967.24, 2967.39, 26480700, 2648070656.0, 947], [20240722, 2967.39, 2967.21, 2967.85, 2966.26, 2966.57, 24585986, 2458599680.0, 948], [20240722, 2966.57, 2966.52, 2968.87, 2965.9, 2967.66, 27158689, 2715869440.0, 949], [20240722, 2967.66, 2967.95, 2968.13, 2966.08, 2966.08, 24584823, 2458483200.0, 950], [20240722, 2966.08, 2965.92, 2966.21, 2964.77, 2965.66, 27740283, 2774029312.0, 951], [20240722, 2965.66, 2965.68, 2966.8, 2965.24, 2965.46, 27941106, 2794111488.0, 952], [20240722, 2965.46, 2965.85, 2965.85, 2963.12, 2963.41, 24727104, 2472710912.0, 953], [20240722, 2963.41, 2963.06, 2963.91, 2962.38, 2962.59, 23729667, 2372967680.0, 954], [20240722, 2962.59, 2962.01, 2962.01, 2960.4, 2960.4, 28248961, 2824896768.0, 955], [20240722, 2960.4, 2960.09, 2960.09, 2958.27, 2958.27, 25734442, 2573445376.0, 956], [20240722, 2958.27, 2958.45, 2959.56, 2958.23, 2959.0, 23884006, 2388401408.0, 957], [20240722, 2959.0, 2959.68, 2962.99, 2959.68, 2962.93, 25322974, 2532298240.0, 958], [20240722, 2962.93, 2962.16, 2963.04, 2962.16, 2962.35, 20667155, 2066716928.0, 959], [20240722, 2962.35, 2962.42, 2962.44, 2960.66, 2961.02, 19805135, 1980514432.0, 1000], [20240722, 2961.02, 2961.2, 2961.2, 2959.0, 2959.0, 21610587, 2161059584.0, 1001], [20240722, 2959.0, 2958.81, 2959.74, 2958.37, 2959.53, 23226832, 2322684160.0, 1002], [20240722, 2959.53, 2959.41, 2959.81, 2957.24, 2957.32, 19937745, 1993775744.0, 1003], [20240722, 2957.32, 2957.26, 2958.08, 2956.94, 2957.25, 19064550, 1906456064.0, 1004], [20240722, 2957.25, 2957.31, 2958.07, 2956.76, 2957.59, 18091777, 1809178880.0, 1005], [20240722, 2957.59, 2957.8, 2958.27, 2957.2, 2957.2, 17817937, 1781794688.0, 1006], [20240722, 2957.2, 2957.43, 2957.6, 2955.76, 2956.06, 18361933, 1836194176.0, 1007], [20240722, 2956.06, 2956.22, 2956.9, 2955.91, 2956.75, 16470723, 1647073408.0, 1008], [20240722, 2956.75, 2956.65, 2956.66, 2955.63, 2956.15, 17543226, 1754323456.0, 1009], [20240722, 2956.15, 2956.31, 2957.05, 2955.94, 2957.05, 17859147, 1785915776.0, 1010], [20240722, 2957.05, 2957.36, 2957.36, 2955.32, 2955.41, 19263609, 1926361856.0, 1011], [20240722, 2955.41, 2955.69, 2957.16, 2955.39, 2956.22, 17816128, 1781613824.0, 1012], [20240722, 2956.22, 2956.35, 2957.01, 2955.85, 2956.34, 16727123, 1672713216.0, 1013], [20240722, 2956.34, 2956.22, 2956.57, 2955.75, 2956.15, 17572212, 1757222144.0, 1014], [20240722, 2956.15, 2956.17, 2956.65, 2955.11, 2955.11, 17841735, 1784174464.0, 1015], [20240722, 2955.11, 2955.2, 2955.39, 2954.55, 2954.65, 17407477, 1740748672.0, 1016], [20240722, 2954.65, 2954.77, 2954.77, 2953.67, 2953.67, 16920683, 1692069248.0, 1017], [20240722, 2953.67, 2954.12, 2955.0, 2954.12, 2954.63, 15430504, 1543051776.0, 1018], [20240722, 2954.63, 2955.27, 2955.3, 2954.76, 2954.98, 13907682, 1390768896.0, 1019], [20240722, 2954.98, 2954.66, 2955.62, 2954.17, 2955.02, 14363049, 1436305920.0, 1020], [20240722, 2955.02, 2955.36, 2956.88, 2955.36, 2956.84, 13909776, 1390978560.0, 1021], [20240722, 2956.84, 2957.05, 2958.23, 2957.05, 2958.23, 11919873, 1191988352.0, 1022], [20240722, 2958.23, 2958.26, 2958.57, 2957.8, 2958.41, 13388535, 1338854784.0, 1023], [20240722, 2958.41, 2958.01, 2958.37, 2957.21, 2957.62, 13481429, 1348144128.0, 1024], [20240722, 2957.62, 2957.59, 2958.0, 2956.42, 2956.68, 11415368, 1141537664.0, 1025], [20240722, 2956.68, 2956.56, 2957.03, 2955.88, 2956.43, 10991959, 1099196928.0, 1026], [20240722, 2956.43, 2956.22, 2956.55, 2954.76, 2954.78, 12163596, 1216360448.0, 1027], [20240722, 2954.78, 2955.28, 2956.65, 2955.28, 2956.38, 11667262, 1166727424.0, 1028], [20240722, 2956.38, 2956.66, 2956.78, 2956.03, 2956.66, 10377337, 1037734784.0, 1029], [20240722, 2956.66, 2956.66, 2957.4, 2956.16, 2957.08, 10346348, 1034635904.0, 1030], [20240722, 2957.08, 2957.22, 2958.77, 2957.22, 2958.69, 10906400, 1090641024.0, 1031], [20240722, 2958.69, 2958.54, 2960.26, 2958.43, 2959.85, 12710318, 1271032704.0, 1032], [20240722, 2959.85, 2960.42, 2960.69, 2959.94, 2960.2, 11857002, 1185701248.0, 1033], [20240722, 2960.2, 2960.32, 2960.97, 2959.53, 2960.97, 11818891, 1181890176.0, 1034], [20240722, 2960.97, 2961.03, 2961.18, 2960.24, 2960.58, 10042213, 1004222208.0, 1035], [20240722, 2960.58, 2960.44, 2961.92, 2960.05, 2961.61, 11638742, 1163875200.0, 1036], [20240722, 2961.61, 2961.58, 2962.08, 2961.14, 2961.59, 11521485, 1152149376.0, 1037], [20240722, 2961.59, 2961.95, 2962.08, 2960.22, 2960.22, 12110271, 1211028224.0, 1038], [20240722, 2960.22, 2959.87, 2961.05, 2959.87, 2960.37, 11280729, 1128073856.0, 1039], [20240722, 2960.37, 2960.16, 2960.68, 2959.77, 2960.16, 11713379, 1171338624.0, 1040], [20240722, 2960.16, 2960.14, 2961.33, 2959.81, 2960.99, 11922484, 1192249344.0, 1041], [20240722, 2960.99, 2961.53, 2961.53, 2960.74, 2961.05, 10742392, 1074240256.0, 1042], [20240722, 2961.05, 2960.96, 2961.43, 2960.7, 2961.39, 10960508, 1096051840.0, 1043], [20240722, 2961.39, 2961.04, 2961.56, 2960.66, 2961.49, 11421927, 1142193792.0, 1044], [20240722, 2961.49, 2961.44, 2961.65, 2960.76, 2961.12, 11557483, 1155749376.0, 1045], [20240722, 2961.12, 2961.03, 2961.68, 2961.03, 2961.11, 11039688, 1103969792.0, 1046], [20240722, 2961.11, 2961.38, 2961.61, 2961.0, 2961.0, 10159087, 1015909632.0, 1047], [20240722, 2961.0, 2961.28, 2961.28, 2960.21, 2960.51, 10774871, 1077488256.0, 1048], [20240722, 2960.51, 2960.25, 2961.76, 2960.25, 2961.76, 9155995, 915600512.0, 1049], [20240722, 2961.76, 2961.34, 2962.32, 2960.89, 2962.32, 9781478, 978148928.0, 1050], [20240722, 2962.32, 2961.62, 2962.37, 2961.34, 2961.44, 9409558, 940956864.0, 1051], [20240722, 2961.44, 2961.64, 2961.68, 2960.56, 2961.03, 8055357, 805536640.0, 1052], [20240722, 2961.03, 2960.95, 2961.96, 2960.95, 2961.36, 8263232, 826324352.0, 1053], [20240722, 2961.36, 2961.55, 2961.85, 2960.84, 2960.84, 7865450, 786546112.0, 1054], [20240722, 2960.84, 2960.78, 2960.98, 2959.73, 2960.02, 10196460, 1019647232.0, 1055], [20240722, 2960.02, 2959.8, 2960.31, 2959.09, 2960.11, 9419101, 941911296.0, 1056], [20240722, 2960.11, 2960.29, 2960.88, 2960.06, 2960.54, 8591277, 859128704.0, 1057], [20240722, 2960.54, 2960.47, 2960.92, 2960.12, 2960.87, 8293784, 829379456.0, 1058], [20240722, 2960.87, 2960.86, 2961.47, 2960.46, 2961.26, 7191822, 719183232.0, 1059], [20240722, 2961.26, 2961.28, 2961.62, 2960.83, 2961.34, 7045648, 704566016.0, 1100], [20240722, 2961.34, 2961.47, 2961.47, 2960.99, 2961.18, 7843536, 784354688.0, 1101], [20240722, 2961.18, 2961.24, 2961.95, 2961.0, 2961.13, 9099874, 909988160.0, 1102], [20240722, 2961.13, 2961.04, 2961.69, 2960.92, 2961.35, 9853210, 985322048.0, 1103], [20240722, 2961.35, 2961.38, 2962.52, 2961.38, 2962.32, 8311626, 831163520.0, 1104], [20240722, 2962.32, 2962.52, 2963.38, 2962.52, 2963.06, 7969113, 796912192.0, 1105], [20240722, 2963.06, 2963.16, 2963.88, 2962.67, 2963.44, 7279702, 727971264.0, 1106], [20240722, 2963.44, 2963.36, 2964.08, 2963.36, 2964.08, 6788609, 678861952.0, 1107], [20240722, 2964.08, 2964.84, 2965.25, 2963.8, 2964.03, 11170629, 1117064064.0, 1108], [20240722, 2964.03, 2963.97, 2964.18, 2963.02, 2963.02, 7163964, 716397504.0, 1109], [20240722, 2963.02, 2963.03, 2963.28, 2962.11, 2962.11, 7619834, 761984384.0, 1110], [20240722, 2962.11, 2961.91, 2962.43, 2961.23, 2961.23, 7090307, 709031744.0, 1111], [20240722, 2961.23, 2961.57, 2961.77, 2960.97, 2961.32, 8367331, 836734144.0, 1112], [20240722, 2961.32, 2961.05, 2961.52, 2960.73, 2961.4, 6762524, 676253248.0, 1113], [20240722, 2961.4, 2961.04, 2961.46, 2959.98, 2960.72, 7573390, 757340096.0, 1114], [20240722, 2960.72, 2960.39, 2961.9, 2960.39, 2961.71, 7955895, 795590528.0, 1115], [20240722, 2961.71, 2961.74, 2962.25, 2961.74, 2961.87, 6078078, 607808768.0, 1116], [20240722, 2961.87, 2961.92, 2962.25, 2961.52, 2961.88, 6363094, 636310336.0, 1117], [20240722, 2961.88, 2961.97, 2962.27, 2961.71, 2962.2, 7292520, 729252864.0, 1118], [20240722, 2962.2, 2962.05, 2962.65, 2961.37, 2961.37, 6883240, 688325120.0, 1119], [20240722, 2961.37, 2961.46, 2961.85, 2961.22, 2961.85, 6945165, 694517568.0, 1120], [20240722, 2961.85, 2961.49, 2962.2, 2961.49, 2961.7, 6601806, 660181632.0, 1121], [20240722, 2961.7, 2961.78, 2961.93, 2961.34, 2961.43, 6246966, 624697472.0, 1122], [20240722, 2961.43, 2961.45, 2962.05, 2961.18, 2961.82, 5478712, 547872448.0, 1123], [20240722, 2961.82, 2961.42, 2961.92, 2961.23, 2961.64, 5110392, 511040352.0, 1124], [20240722, 2961.64, 2961.43, 2961.75, 2961.17, 2961.28, 5255642, 525565376.0, 1125], [20240722, 2961.28, 2961.46, 2961.95, 2960.96, 2961.36, 5388401, 538841024.0, 1126], [20240722, 2961.36, 2961.08, 2961.38, 2960.72, 2961.17, 5918949, 591895680.0, 1127], [20240722, 2961.17, 2961.21, 2961.83, 2961.05, 2961.35, 6250713, 625072256.0, 1128], [20240722, 2961.35, 2961.33, 2961.8, 2960.87, 2960.89, 5719077, 571908608.0, 1129], [20240722, 2960.89, 2960.49, 2961.38, 2960.25, 2961.13, 5880354, 588036480.0, 1130], [20240722, 2961.13, 2961.34, 2961.51, 2960.28, 2960.5, 19243422, 1924343168.0, 1301], [20240722, 2960.5, 2960.56, 2961.2, 2960.1, 2960.98, 10329398, 1032940864.0, 1302], [20240722, 2960.98, 2961.27, 2961.28, 2960.56, 2960.56, 8399558, 839956544.0, 1303], [20240722, 2960.56, 2960.47, 2961.02, 2960.13, 2960.65, 9442884, 944289344.0, 1304], [20240722, 2960.65, 2960.61, 2960.92, 2960.22, 2960.49, 8675754, 867576320.0, 1305], [20240722, 2960.49, 2960.59, 2960.59, 2958.66, 2958.99, 12633375, 1263338496.0, 1306], [20240722, 2958.99, 2958.99, 2960.03, 2958.35, 2959.96, 10299699, 1029970880.0, 1307], [20240722, 2959.96, 2959.86, 2959.97, 2959.2, 2959.4, 7205220, 720522944.0, 1308], [20240722, 2959.4, 2959.68, 2959.68, 2958.18, 2958.23, 8024980, 802498944.0, 1309], [20240722, 2958.23, 2958.73, 2959.24, 2958.27, 2958.62, 7441702, 744171200.0, 1310], [20240722, 2958.62, 2958.97, 2958.97, 2957.83, 2958.04, 7862850, 786285824.0, 1311], [20240722, 2958.04, 2958.08, 2958.68, 2957.66, 2957.66, 7931071, 793108096.0, 1312], [20240722, 2957.66, 2958.18, 2958.36, 2957.46, 2957.46, 6703333, 670334336.0, 1313], [20240722, 2957.46, 2958.0, 2958.3, 2957.23, 2957.44, 7301898, 730190656.0, 1314], [20240722, 2957.44, 2957.69, 2957.69, 2956.54, 2956.54, 7065834, 706584448.0, 1315], [20240722, 2956.54, 2956.73, 2956.73, 2955.1, 2955.1, 9103901, 910391232.0, 1316], [20240722, 2955.1, 2955.12, 2955.38, 2954.83, 2954.83, 9801354, 980136384.0, 1317], [20240722, 2954.83, 2955.14, 2955.14, 2953.28, 2953.57, 11971209, 1197121664.0, 1318], [20240722, 2953.57, 2953.6, 2953.97, 2953.24, 2953.33, 9608039, 960804736.0, 1319], [20240722, 2953.33, 2953.4, 2953.54, 2952.55, 2953.0, 8741330, 874134208.0, 1320], [20240722, 2953.0, 2953.23, 2953.63, 2952.11, 2953.21, 9158204, 915821632.0, 1321], [20240722, 2953.21, 2953.14, 2954.3, 2953.14, 2954.03, 7394122, 739413056.0, 1322], [20240722, 2954.03, 2954.04, 2954.51, 2953.6, 2954.51, 6667528, 666753728.0, 1323], [20240722, 2954.51, 2954.19, 2954.49, 2953.35, 2954.49, 7294931, 729494272.0, 1324], [20240722, 2954.49, 2954.12, 2954.38, 2953.45, 2953.88, 5857746, 585775616.0, 1325], [20240722, 2953.88, 2953.88, 2953.88, 2952.73, 2952.73, 7095295, 709530624.0, 1326], [20240722, 2952.73, 2952.44, 2953.8, 2951.97, 2952.95, 9538272, 953828160.0, 1327], [20240722, 2952.95, 2952.95, 2953.16, 2952.46, 2952.75, 6377018, 637702848.0, 1328], [20240722, 2952.75, 2952.45, 2953.29, 2952.19, 2953.29, 6307189, 630719808.0, 1329], [20240722, 2953.29, 2952.96, 2953.17, 2952.65, 2953.05, 6422859, 642286912.0, 1330], [20240722, 2953.05, 2953.58, 2954.12, 2952.94, 2954.12, 7220256, 722026496.0, 1331], [20240722, 2954.12, 2953.73, 2953.83, 2952.78, 2953.22, 6777747, 677775680.0, 1332], [20240722, 2953.22, 2953.27, 2954.14, 2953.22, 2953.74, 6782597, 678260608.0, 1333], [20240722, 2953.74, 2953.53, 2954.3, 2953.45, 2953.6, 6006339, 600634624.0, 1334], [20240722, 2953.6, 2953.71, 2953.77, 2953.35, 2953.48, 6090490, 609049792.0, 1335], [20240722, 2953.48, 2953.1, 2953.61, 2953.05, 2953.45, 6156793, 615680576.0, 1336], [20240722, 2953.45, 2953.35, 2953.35, 2952.87, 2953.16, 6092124, 609213376.0, 1337], [20240722, 2953.16, 2953.15, 2953.24, 2952.04, 2952.04, 8470757, 847076608.0, 1338], [20240722, 2952.04, 2952.29, 2952.99, 2952.14, 2952.5, 7888506, 788851904.0, 1339], [20240722, 2952.5, 2952.59, 2953.35, 2952.26, 2952.47, 6478021, 647803392.0, 1340], [20240722, 2952.47, 2952.79, 2952.85, 2951.93, 2951.93, 7050129, 705013824.0, 1341], [20240722, 2951.93, 2952.17, 2952.43, 2951.64, 2951.64, 6332650, 633265856.0, 1342], [20240722, 2951.64, 2951.84, 2952.58, 2951.66, 2951.77, 6883502, 688351232.0, 1343], [20240722, 2951.77, 2952.31, 2952.43, 2951.56, 2951.67, 6317084, 631709312.0, 1344], [20240722, 2951.67, 2951.57, 2952.68, 2951.57, 2952.31, 6413604, 641361536.0, 1345], [20240722, 2952.31, 2952.6, 2952.83, 2952.01, 2952.2, 6417308, 641731648.0, 1346], [20240722, 2952.2, 2952.23, 2952.38, 2951.35, 2951.58, 7110752, 711076352.0, 1347], [20240722, 2951.58, 2951.59, 2952.74, 2951.59, 2952.74, 7421040, 742105088.0, 1348], [20240722, 2952.74, 2952.84, 2952.84, 2951.64, 2952.0, 6246431, 624643968.0, 1349], [20240722, 2952.0, 2952.17, 2952.33, 2950.58, 2950.71, 8832259, 883227072.0, 1350], [20240722, 2950.71, 2950.83, 2951.85, 2950.63, 2951.16, 7974675, 797468544.0, 1351], [20240722, 2951.16, 2951.36, 2951.97, 2951.36, 2951.65, 6231117, 623112960.0, 1352], [20240722, 2951.65, 2951.53, 2952.2, 2951.51, 2951.9, 5570668, 557067648.0, 1353], [20240722, 2951.9, 2952.2, 2952.29, 2951.64, 2951.66, 5371966, 537197568.0, 1354], [20240722, 2951.66, 2951.73, 2952.1, 2950.56, 2951.27, 7624367, 762437760.0, 1355], [20240722, 2951.27, 2951.0, 2951.66, 2949.8, 2950.11, 10382575, 1038258368.0, 1356], [20240722, 2950.11, 2949.78, 2950.25, 2949.55, 2949.81, 8715929, 871594112.0, 1357], [20240722, 2949.81, 2950.04, 2950.58, 2949.8, 2950.58, 7264972, 726498176.0, 1358], [20240722, 2950.58, 2950.29, 2950.4, 2949.82, 2950.04, 6553869, 655388032.0, 1359], [20240722, 2950.04, 2950.16, 2950.17, 2947.92, 2948.23, 11685814, 1168582400.0, 1400], [20240722, 2948.23, 2948.7, 2948.7, 2946.56, 2946.56, 12781499, 1278151040.0, 1401], [20240722, 2946.56, 2946.75, 2947.77, 2946.68, 2947.52, 9993858, 999386752.0, 1402], [20240722, 2947.52, 2948.04, 2948.54, 2947.53, 2948.02, 7330428, 733043712.0, 1403], [20240722, 2948.02, 2948.37, 2950.26, 2947.95, 2950.26, 8298337, 829834752.0, 1404], [20240722, 2950.26, 2950.4, 2953.19, 2950.17, 2951.85, 12308357, 1230836736.0, 1405], [20240722, 2951.85, 2951.96, 2953.15, 2951.64, 2953.09, 6424833, 642484608.0, 1406], [20240722, 2953.09, 2953.1, 2953.22, 2952.03, 2952.03, 7750864, 775087424.0, 1407], [20240722, 2952.03, 2952.11, 2952.3, 2951.78, 2952.06, 5884239, 588425024.0, 1408], [20240722, 2952.06, 2952.15, 2952.61, 2951.82, 2952.32, 5376914, 537692352.0, 1409], [20240722, 2952.32, 2952.17, 2953.98, 2952.17, 2953.78, 7011707, 701171840.0, 1410], [20240722, 2953.78, 2953.9, 2955.01, 2953.89, 2954.71, 8718927, 871893632.0, 1411], [20240722, 2954.71, 2954.61, 2954.77, 2953.97, 2954.49, 7117413, 711742272.0, 1412], [20240722, 2954.49, 2954.45, 2954.73, 2954.05, 2954.46, 5773811, 577382016.0, 1413], [20240722, 2954.46, 2954.63, 2954.66, 2953.14, 2953.2, 7390207, 739021888.0, 1414], [20240722, 2953.2, 2952.68, 2953.13, 2952.34, 2952.91, 6877800, 687781056.0, 1415], [20240722, 2952.91, 2952.85, 2953.78, 2952.85, 2953.7, 5551444, 555145472.0, 1416], [20240722, 2953.7, 2953.35, 2957.56, 2953.35, 2957.46, 11660067, 1166007680.0, 1417], [20240722, 2957.46, 2956.66, 2957.7, 2956.35, 2957.04, 8936339, 893634880.0, 1418], [20240722, 2957.04, 2956.85, 2958.45, 2956.85, 2957.65, 7133789, 713380032.0, 1419], [20240722, 2957.65, 2957.38, 2957.98, 2956.06, 2957.18, 7616448, 761645760.0, 1420], [20240722, 2957.18, 2957.67, 2958.93, 2957.13, 2958.28, 7680076, 768008576.0, 1421], [20240722, 2958.28, 2958.24, 2958.87, 2956.64, 2956.64, 6752705, 675271424.0, 1422], [20240722, 2956.64, 2957.06, 2957.2, 2956.39, 2957.04, 5757234, 575724416.0, 1423], [20240722, 2957.04, 2956.39, 2957.09, 2955.75, 2955.88, 5822749, 582275904.0, 1424], [20240722, 2955.88, 2956.1, 2958.56, 2955.91, 2958.56, 7485430, 748544128.0, 1425], [20240722, 2958.56, 2958.4, 2958.4, 2956.61, 2956.85, 6526543, 652655232.0, 1426], [20240722, 2956.85, 2957.09, 2957.09, 2955.1, 2955.52, 7153055, 715306496.0, 1427], [20240722, 2955.52, 2955.46, 2957.51, 2955.38, 2957.08, 7292350, 729236096.0, 1428], [20240722, 2957.08, 2957.19, 2957.59, 2956.46, 2957.31, 5944489, 594449792.0, 1429], [20240722, 2957.31, 2956.93, 2958.57, 2956.93, 2958.57, 7971054, 797106432.0, 1430], [20240722, 2958.57, 2958.02, 2959.61, 2957.69, 2959.61, 8712072, 871208128.0, 1431], [20240722, 2959.61, 2959.64, 2960.66, 2959.36, 2960.15, 8776376, 877638400.0, 1432], [20240722, 2960.15, 2960.54, 2961.33, 2959.84, 2960.86, 10976034, 1097604352.0, 1433], [20240722, 2960.86, 2960.79, 2961.9, 2960.1, 2961.04, 10472319, 1047232832.0, 1434], [20240722, 2961.04, 2961.24, 2963.01, 2961.2, 2962.84, 11712510, 1171251712.0, 1435], [20240722, 2962.84, 2963.2, 2964.26, 2961.83, 2963.57, 13022119, 1302212608.0, 1436], [20240722, 2963.57, 2963.72, 2964.83, 2963.17, 2964.83, 11609360, 1160936832.0, 1437], [20240722, 2964.83, 2964.35, 2965.14, 2963.28, 2965.14, 11721407, 1172141696.0, 1438], [20240722, 2965.14, 2965.37, 2965.96, 2963.79, 2965.62, 13617006, 1361701504.0, 1439], [20240722, 2965.62, 2965.6, 2967.0, 2964.79, 2966.45, 14809515, 1480952576.0, 1440], [20240722, 2966.45, 2966.01, 2966.14, 2964.28, 2966.14, 13601651, 1360166016.0, 1441], [20240722, 2966.14, 2966.82, 2966.82, 2965.26, 2965.48, 12654711, 1265471744.0, 1442], [20240722, 2965.48, 2965.19, 2965.47, 2963.09, 2963.67, 12972931, 1297294080.0, 1443], [20240722, 2963.67, 2963.9, 2964.62, 2963.42, 2964.22, 11544446, 1154445696.0, 1444], [20240722, 2964.22, 2964.33, 2964.33, 2963.01, 2963.01, 10664537, 1066454592.0, 1445], [20240722, 2963.01, 2962.93, 2966.06, 2962.57, 2966.06, 14435032, 1443504256.0, 1446], [20240722, 2966.06, 2966.19, 2968.37, 2965.21, 2968.37, 17228032, 1722804096.0, 1447], [20240722, 2968.37, 2968.28, 2968.39, 2967.36, 2967.75, 14017167, 1401717632.0, 1448], [20240722, 2967.75, 2967.92, 2968.26, 2967.46, 2968.23, 13922965, 1392297728.0, 1449], [20240722, 2968.23, 2967.91, 2969.12, 2967.45, 2968.65, 14561993, 1456200192.0, 1450], [20240722, 2968.65, 2968.31, 2968.58, 2967.07, 2967.64, 17040518, 1704052864.0, 1451], [20240722, 2967.64, 2967.04, 2967.56, 2965.65, 2966.02, 14848938, 1484894976.0, 1452], [20240722, 2966.02, 2966.1, 2966.21, 2965.07, 2965.08, 13970957, 1397096832.0, 1453], [20240722, 2965.08, 2964.98, 2965.69, 2964.84, 2964.84, 15917388, 1591740032.0, 1454], [20240722, 2964.84, 2964.82, 2966.02, 2964.82, 2965.85, 16384259, 1638426880.0, 1455], [20240722, 2965.85, 2965.62, 2966.77, 2965.1, 2966.0, 21825774, 2182578688.0, 1456], [20240722, 2966.0, 2966.41, 2966.63, 2965.56, 2966.21, 20631024, 2063103488.0, 1457], [20240722, 2966.21, 2966.13, 2966.45, 2966.13, 2966.45, 1412357, 141235904.0, 1458], [20240722, 2966.45, 2966.45, 2966.45, 2966.45, 2966.45, 0, 0.0, 1459], [20240722, 2966.45, 2965.74, 2965.74, 2964.22, 2964.22, 33825216, 3382521856.0, 1500], [20240723, 2964.22, 2960.5, 2960.5, 2958.27, 2958.32, 91515461, 9151547392.0, 931], [20240723, 2958.32, 2958.14, 2958.4, 2957.03, 2958.11, 43721513, 4372152320.0, 932], [20240723, 2958.11, 2957.66, 2958.61, 2957.48, 2958.16, 37821917, 3782192640.0, 933], [20240723, 2958.16, 2957.74, 2958.95, 2957.74, 2958.49, 35698644, 3569865216.0, 934], [20240723, 2958.49, 2958.47, 2958.84, 2956.6, 2956.6, 31331217, 3133122816.0, 935], [20240723, 2956.6, 2956.4, 2956.4, 2954.63, 2955.85, 32281590, 3228160512.0, 936], [20240723, 2955.85, 2955.81, 2957.62, 2955.81, 2956.13, 28364198, 2836421120.0, 937], [20240723, 2956.13, 2955.8, 2957.21, 2955.29, 2955.43, 27662444, 2766245120.0, 938], [20240723, 2955.43, 2955.29, 2955.59, 2953.47, 2953.47, 27636856, 2763686400.0, 939], [20240723, 2953.47, 2954.29, 2956.71, 2953.69, 2955.04, 27136996, 2713700864.0, 940], [20240723, 2955.04, 2955.43, 2955.45, 2953.87, 2954.35, 22447060, 2244707072.0, 941], [20240723, 2954.35, 2953.98, 2954.84, 2953.75, 2954.05, 24932698, 2493271040.0, 942], [20240723, 2954.05, 2953.83, 2953.98, 2952.61, 2953.03, 22331907, 2233191680.0, 943], [20240723, 2953.03, 2954.2, 2954.36, 2952.68, 2953.08, 20298577, 2029858304.0, 944], [20240723, 2953.08, 2953.39, 2954.55, 2952.76, 2953.54, 22933392, 2293340416.0, 945], [20240723, 2953.54, 2953.63, 2954.08, 2952.79, 2953.81, 21574689, 2157469696.0, 946], [20240723, 2953.81, 2954.24, 2955.76, 2954.05, 2954.05, 24836930, 2483694080.0, 947], [20240723, 2954.05, 2954.2, 2954.44, 2953.63, 2953.98, 27477194, 2747720448.0, 948], [20240723, 2953.98, 2954.4, 2954.9, 2951.93, 2951.93, 22495918, 2249592832.0, 949], [20240723, 2951.93, 2952.13, 2953.0, 2951.4, 2951.49, 22751695, 2275170048.0, 950], [20240723, 2951.49, 2951.65, 2952.46, 2951.38, 2952.06, 25307158, 2530716416.0, 951], [20240723, 2952.06, 2952.29, 2953.14, 2951.42, 2953.07, 22670063, 2267007232.0, 952], [20240723, 2953.07, 2953.02, 2953.05, 2951.15, 2951.36, 19091739, 1909174784.0, 953], [20240723, 2951.36, 2951.4, 2952.49, 2951.29, 2952.49, 24143150, 2414316288.0, 954], [20240723, 2952.49, 2953.23, 2953.23, 2952.38, 2953.07, 19336078, 1933608704.0, 955], [20240723, 2953.07, 2953.53, 2954.0, 2952.85, 2952.85, 18557223, 1855723392.0, 956], [20240723, 2952.85, 2953.14, 2953.41, 2952.4, 2952.68, 14900414, 1490042112.0, 957], [20240723, 2952.68, 2952.51, 2952.51, 2950.69, 2950.96, 16673695, 1667370624.0, 958], [20240723, 2950.96, 2950.77, 2952.46, 2950.77, 2950.83, 16867294, 1686730368.0, 959], [20240723, 2950.83, 2950.78, 2952.19, 2950.73, 2950.81, 17840762, 1784077184.0, 1000], [20240723, 2950.81, 2951.02, 2951.02, 2950.02, 2950.14, 22127541, 2212754944.0, 1001], [20240723, 2950.14, 2950.21, 2950.21, 2949.23, 2950.0, 19967316, 1996732672.0, 1002], [20240723, 2950.0, 2949.89, 2950.85, 2949.58, 2950.85, 17306078, 1730609024.0, 1003], [20240723, 2950.85, 2950.97, 2950.97, 2949.94, 2950.21, 16264891, 1626489984.0, 1004], [20240723, 2950.21, 2950.09, 2950.19, 2948.96, 2949.22, 15445497, 1544550656.0, 1005], [20240723, 2949.22, 2949.33, 2949.75, 2948.4, 2948.4, 15133642, 1513365376.0, 1006], [20240723, 2948.4, 2949.44, 2951.23, 2949.44, 2950.3, 20898146, 2089815680.0, 1007], [20240723, 2950.3, 2950.39, 2950.6, 2949.61, 2949.97, 15348615, 1534862208.0, 1008], [20240723, 2949.97, 2949.75, 2950.68, 2949.39, 2950.27, 13724093, 1372410368.0, 1009], [20240723, 2950.27, 2950.49, 2952.36, 2950.41, 2951.64, 15361033, 1536104576.0, 1010], [20240723, 2951.64, 2951.75, 2951.75, 2950.94, 2951.58, 14632219, 1463223040.0, 1011], [20240723, 2951.58, 2951.52, 2951.77, 2950.78, 2950.87, 14332948, 1433295744.0, 1012], [20240723, 2950.87, 2950.38, 2950.96, 2948.7, 2948.7, 17751166, 1775117568.0, 1013], [20240723, 2948.7, 2949.01, 2949.89, 2948.63, 2949.06, 13344753, 1334476416.0, 1014], [20240723, 2949.06, 2948.87, 2949.9, 2948.62, 2948.79, 14413182, 1441319168.0, 1015], [20240723, 2948.79, 2948.72, 2950.08, 2948.51, 2948.75, 16049761, 1604977024.0, 1016], [20240723, 2948.75, 2948.81, 2948.81, 2947.64, 2948.07, 13366650, 1336666112.0, 1017], [20240723, 2948.07, 2947.84, 2948.73, 2947.84, 2948.49, 14058491, 1405849728.0, 1018], [20240723, 2948.49, 2948.21, 2948.83, 2947.36, 2947.66, 12958627, 1295863680.0, 1019], [20240723, 2947.66, 2947.31, 2948.56, 2947.15, 2947.22, 13117708, 1311771392.0, 1020], [20240723, 2947.22, 2947.13, 2949.23, 2947.13, 2948.17, 14864143, 1486415104.0, 1021], [20240723, 2948.17, 2948.56, 2949.06, 2948.56, 2948.72, 10892940, 1089294976.0, 1022], [20240723, 2948.72, 2948.99, 2949.15, 2947.88, 2948.41, 11374815, 1137482496.0, 1023], [20240723, 2948.41, 2948.33, 2948.74, 2948.02, 2948.06, 12089119, 1208913024.0, 1024], [20240723, 2948.06, 2948.37, 2949.47, 2947.91, 2949.13, 10779514, 1077952384.0, 1025], [20240723, 2949.13, 2949.1, 2950.67, 2949.1, 2950.55, 12353351, 1235336064.0, 1026], [20240723, 2950.55, 2950.43, 2951.83, 2949.88, 2951.34, 13563260, 1356327296.0, 1027], [20240723, 2951.34, 2951.51, 2951.99, 2950.95, 2951.61, 13473296, 1347330816.0, 1028], [20240723, 2951.61, 2951.21, 2951.94, 2950.61, 2950.9, 9742532, 974254272.0, 1029], [20240723, 2950.9, 2950.26, 2950.69, 2949.75, 2950.14, 11633217, 1163322496.0, 1030], [20240723, 2950.14, 2950.21, 2951.0, 2949.86, 2950.67, 12298518, 1229852928.0, 1031], [20240723, 2950.67, 2950.74, 2951.18, 2949.69, 2949.69, 10509362, 1050937216.0, 1032], [20240723, 2949.69, 2949.64, 2950.92, 2949.64, 2950.22, 11228466, 1122847872.0, 1033], [20240723, 2950.22, 2950.81, 2951.0, 2950.29, 2950.57, 8234402, 823441344.0, 1034], [20240723, 2950.57, 2950.76, 2951.41, 2950.76, 2950.83, 8405843, 840585216.0, 1035], [20240723, 2950.83, 2951.03, 2951.89, 2950.56, 2951.83, 10240418, 1024042752.0, 1036], [20240723, 2951.83, 2951.72, 2951.72, 2950.66, 2950.74, 10117574, 1011758592.0, 1037], [20240723, 2950.74, 2950.8, 2951.2, 2950.47, 2950.47, 8803395, 880340480.0, 1038], [20240723, 2950.47, 2950.55, 2951.52, 2950.28, 2950.28, 9178385, 917839424.0, 1039], [20240723, 2950.28, 2950.65, 2950.97, 2950.35, 2950.61, 8055486, 805549824.0, 1040], [20240723, 2950.61, 2950.44, 2950.94, 2950.24, 2950.53, 8488744, 848875712.0, 1041], [20240723, 2950.53, 2950.35, 2951.65, 2950.34, 2951.43, 8793714, 879372288.0, 1042], [20240723, 2951.43, 2951.87, 2952.21, 2951.55, 2951.63, 9256554, 925656192.0, 1043], [20240723, 2951.63, 2951.84, 2952.07, 2951.16, 2951.28, 9237038, 923704896.0, 1044], [20240723, 2951.28, 2951.33, 2951.78, 2951.18, 2951.41, 11260046, 1126005888.0, 1045], [20240723, 2951.41, 2951.3, 2951.75, 2951.16, 2951.42, 9023469, 902347904.0, 1046], [20240723, 2951.42, 2951.52, 2951.84, 2950.24, 2950.27, 10787601, 1078761344.0, 1047], [20240723, 2950.27, 2950.52, 2950.93, 2950.28, 2950.78, 8854411, 885442048.0, 1048], [20240723, 2950.78, 2950.93, 2951.09, 2950.35, 2950.35, 7860942, 786095360.0, 1049], [20240723, 2950.35, 2950.63, 2951.26, 2950.42, 2950.93, 7480063, 748007168.0, 1050], [20240723, 2950.93, 2951.08, 2952.35, 2951.08, 2951.62, 10601957, 1060196800.0, 1051], [20240723, 2951.62, 2951.77, 2952.0, 2950.44, 2950.44, 8938444, 893845312.0, 1052], [20240723, 2950.44, 2950.83, 2950.83, 2949.25, 2949.42, 10695097, 1069510464.0, 1053], [20240723, 2949.42, 2949.75, 2949.75, 2947.94, 2948.35, 13441466, 1344147456.0, 1054], [20240723, 2948.35, 2948.29, 2950.61, 2947.93, 2950.5, 11351654, 1135166336.0, 1055], [20240723, 2950.5, 2951.09, 2951.09, 2949.58, 2949.58, 6979985, 697999552.0, 1056], [20240723, 2949.58, 2949.96, 2950.15, 2949.58, 2949.83, 6654184, 665419520.0, 1057], [20240723, 2949.83, 2950.45, 2951.26, 2950.45, 2950.69, 8224953, 822496256.0, 1058], [20240723, 2950.69, 2950.57, 2950.79, 2949.08, 2949.08, 7183997, 718400576.0, 1059], [20240723, 2949.08, 2949.31, 2949.63, 2949.05, 2949.63, 8996537, 899654720.0, 1100], [20240723, 2949.63, 2949.28, 2949.87, 2948.83, 2949.87, 7693328, 769333952.0, 1101], [20240723, 2949.87, 2949.42, 2949.78, 2948.93, 2948.93, 9487054, 948706496.0, 1102], [20240723, 2948.93, 2948.88, 2949.11, 2947.84, 2947.84, 8462405, 846241216.0, 1103], [20240723, 2947.84, 2947.98, 2949.74, 2947.96, 2949.03, 9988581, 998859264.0, 1104], [20240723, 2949.03, 2949.15, 2949.73, 2948.91, 2948.99, 6327096, 632710656.0, 1105], [20240723, 2948.99, 2948.86, 2948.99, 2947.59, 2947.98, 7110814, 711082624.0, 1106], [20240723, 2947.98, 2947.74, 2948.8, 2947.48, 2948.53, 8293252, 829326144.0, 1107], [20240723, 2948.53, 2948.38, 2948.38, 2946.99, 2947.28, 6407511, 640752000.0, 1108], [20240723, 2947.28, 2947.32, 2947.99, 2946.88, 2947.13, 7606833, 760684224.0, 1109], [20240723, 2947.13, 2947.48, 2948.38, 2947.09, 2948.32, 7338448, 733846080.0, 1110], [20240723, 2948.32, 2948.06, 2948.34, 2947.34, 2947.67, 6489421, 648943296.0, 1111], [20240723, 2947.67, 2947.47, 2947.73, 2947.18, 2947.39, 6779483, 677949248.0, 1112], [20240723, 2947.39, 2947.54, 2947.63, 2946.55, 2946.65, 7036623, 703663104.0, 1113], [20240723, 2946.65, 2946.98, 2947.52, 2946.27, 2946.95, 8064831, 806484096.0, 1114], [20240723, 2946.95, 2947.01, 2947.01, 2946.66, 2946.91, 7905711, 790571968.0, 1115], [20240723, 2946.91, 2946.89, 2947.36, 2946.48, 2946.87, 8461345, 846135616.0, 1116], [20240723, 2946.87, 2946.96, 2947.47, 2946.77, 2946.87, 7485937, 748594752.0, 1117], [20240723, 2946.87, 2946.99, 2947.2, 2945.88, 2945.93, 7076421, 707643072.0, 1118], [20240723, 2945.93, 2946.17, 2946.21, 2945.44, 2945.44, 7075014, 707502400.0, 1119], [20240723, 2945.44, 2945.83, 2946.56, 2945.53, 2946.25, 8710010, 871002176.0, 1120], [20240723, 2946.25, 2946.36, 2947.75, 2946.36, 2947.2, 7704584, 770459264.0, 1121], [20240723, 2947.2, 2947.27, 2947.27, 2946.08, 2946.08, 6750635, 675064512.0, 1122], [20240723, 2946.08, 2946.23, 2947.42, 2946.23, 2946.95, 6298538, 629854720.0, 1123], [20240723, 2946.95, 2946.97, 2946.97, 2946.17, 2946.17, 6400306, 640031552.0, 1124], [20240723, 2946.17, 2946.3, 2946.53, 2945.83, 2945.95, 6021514, 602152448.0, 1125], [20240723, 2945.95, 2945.64, 2946.91, 2945.64, 2946.76, 6029957, 602996736.0, 1126], [20240723, 2946.76, 2946.53, 2946.96, 2946.17, 2946.44, 5584191, 558420032.0, 1127], [20240723, 2946.44, 2946.79, 2947.17, 2946.34, 2947.17, 6894191, 689419968.0, 1128], [20240723, 2947.17, 2946.75, 2946.86, 2946.35, 2946.54, 6258271, 625828032.0, 1129], [20240723, 2946.54, 2946.6, 2946.73, 2946.02, 2946.63, 6458237, 645824704.0, 1130], [20240723, 2946.63, 2946.71, 2946.95, 2946.02, 2946.79, 22080181, 2208018944.0, 1301], [20240723, 2946.79, 2946.65, 2948.19, 2946.65, 2947.73, 13577396, 1357740800.0, 1302], [20240723, 2947.73, 2947.73, 2947.98, 2947.04, 2947.82, 13290969, 1329097984.0, 1303], [20240723, 2947.82, 2947.81, 2947.97, 2947.21, 2947.47, 9724398, 972440896.0, 1304], [20240723, 2947.47, 2947.31, 2947.58, 2946.66, 2946.76, 7745208, 774521728.0, 1305], [20240723, 2946.76, 2946.85, 2947.67, 2946.36, 2946.56, 8891761, 889177408.0, 1306], [20240723, 2946.56, 2946.4, 2948.76, 2946.16, 2948.09, 9350561, 935056832.0, 1307], [20240723, 2948.09, 2948.21, 2949.19, 2948.09, 2948.95, 7867059, 786706880.0, 1308], [20240723, 2948.95, 2948.46, 2949.52, 2948.46, 2948.9, 7816237, 781624704.0, 1309], [20240723, 2948.9, 2948.91, 2949.17, 2948.62, 2948.62, 6933081, 693309120.0, 1310], [20240723, 2948.62, 2948.98, 2948.98, 2947.63, 2947.63, 8077108, 807711808.0, 1311], [20240723, 2947.63, 2948.18, 2948.18, 2947.1, 2947.2, 6780875, 678088512.0, 1312], [20240723, 2947.2, 2947.13, 2947.95, 2947.08, 2947.44, 7538692, 753870272.0, 1313], [20240723, 2947.44, 2947.41, 2947.54, 2946.38, 2946.38, 7667951, 766796160.0, 1314], [20240723, 2946.38, 2946.66, 2946.66, 2945.51, 2946.07, 9461102, 946111232.0, 1315], [20240723, 2946.07, 2945.87, 2946.12, 2945.26, 2945.26, 9160195, 916020480.0, 1316], [20240723, 2945.26, 2945.57, 2945.8, 2944.89, 2945.14, 7805727, 780573504.0, 1317], [20240723, 2945.14, 2945.09, 2945.64, 2944.41, 2945.27, 10191297, 1019130688.0, 1318], [20240723, 2945.27, 2945.45, 2945.85, 2944.32, 2944.52, 8666423, 866643136.0, 1319], [20240723, 2944.52, 2944.34, 2944.71, 2944.04, 2944.17, 8605001, 860501056.0, 1320], [20240723, 2944.17, 2944.25, 2944.67, 2944.09, 2944.66, 9154235, 915424576.0, 1321], [20240723, 2944.66, 2944.44, 2944.44, 2942.92, 2942.92, 9094008, 909401728.0, 1322], [20240723, 2942.92, 2942.99, 2944.02, 2942.76, 2944.02, 8174597, 817460800.0, 1323], [20240723, 2944.02, 2944.6, 2947.21, 2944.6, 2947.02, 13021583, 1302159232.0, 1324], [20240723, 2947.02, 2947.18, 2947.29, 2945.73, 2945.73, 7709475, 770948416.0, 1325], [20240723, 2945.73, 2945.86, 2946.17, 2944.81, 2944.81, 7007211, 700722048.0, 1326], [20240723, 2944.81, 2944.8, 2945.05, 2944.47, 2945.05, 7105699, 710570880.0, 1327], [20240723, 2945.05, 2944.84, 2946.26, 2944.62, 2945.69, 8323651, 832366016.0, 1328], [20240723, 2945.69, 2945.47, 2945.65, 2944.79, 2944.89, 7084541, 708454976.0, 1329], [20240723, 2944.89, 2945.05, 2945.1, 2944.5, 2944.97, 7295475, 729548288.0, 1330], [20240723, 2944.97, 2944.84, 2945.44, 2944.44, 2944.84, 8203873, 820388288.0, 1331], [20240723, 2944.84, 2944.84, 2944.84, 2943.39, 2943.69, 8855045, 885505536.0, 1332], [20240723, 2943.69, 2943.77, 2943.81, 2942.62, 2942.62, 8860898, 886090880.0, 1333], [20240723, 2942.62, 2943.16, 2943.85, 2942.7, 2943.41, 10140145, 1014015424.0, 1334], [20240723, 2943.41, 2943.75, 2943.75, 2942.36, 2942.36, 7307375, 730738496.0, 1335], [20240723, 2942.36, 2942.67, 2943.26, 2941.71, 2942.31, 8581694, 858170496.0, 1336], [20240723, 2942.31, 2942.18, 2942.18, 2941.46, 2941.82, 7222904, 722291328.0, 1337], [20240723, 2941.82, 2941.38, 2944.09, 2941.38, 2943.38, 10704543, 1070455424.0, 1338], [20240723, 2943.38, 2943.48, 2943.48, 2941.5, 2941.55, 8168618, 816862784.0, 1339], [20240723, 2941.55, 2941.7, 2941.7, 2940.96, 2941.22, 7397832, 739784192.0, 1340], [20240723, 2941.22, 2940.91, 2942.97, 2940.91, 2942.34, 8414715, 841472512.0, 1341], [20240723, 2942.34, 2942.69, 2942.69, 2941.5, 2941.5, 6430198, 643020864.0, 1342], [20240723, 2941.5, 2941.43, 2941.73, 2940.54, 2940.75, 7009143, 700915264.0, 1343], [20240723, 2940.75, 2940.72, 2941.38, 2940.44, 2940.71, 7897028, 789703872.0, 1344], [20240723, 2940.71, 2940.19, 2941.41, 2940.06, 2940.93, 8317018, 831702656.0, 1345], [20240723, 2940.93, 2940.89, 2943.4, 2939.92, 2943.4, 11287257, 1128726400.0, 1346], [20240723, 2943.4, 2943.59, 2943.94, 2942.68, 2943.04, 8526991, 852700224.0, 1347], [20240723, 2943.04, 2942.72, 2943.07, 2940.48, 2940.73, 8517615, 851762304.0, 1348], [20240723, 2940.73, 2940.26, 2940.89, 2939.52, 2940.59, 7604714, 760472320.0, 1349], [20240723, 2940.59, 2940.69, 2940.69, 2938.96, 2939.28, 8587524, 858753664.0, 1350], [20240723, 2939.28, 2939.83, 2939.83, 2938.53, 2938.53, 8902438, 890244800.0, 1351], [20240723, 2938.53, 2939.01, 2941.24, 2938.74, 2940.54, 9518829, 951883968.0, 1352], [20240723, 2940.54, 2940.58, 2941.39, 2940.51, 2940.51, 6244904, 624491264.0, 1353], [20240723, 2940.51, 2940.69, 2940.98, 2940.05, 2940.05, 6085137, 608514496.0, 1354], [20240723, 2940.05, 2940.42, 2941.17, 2940.13, 2940.38, 5992273, 599228416.0, 1355], [20240723, 2940.38, 2940.29, 2941.23, 2940.23, 2940.31, 5694566, 569457408.0, 1356], [20240723, 2940.31, 2940.16, 2941.15, 2939.71, 2940.44, 6623859, 662386752.0, 1357], [20240723, 2940.44, 2940.53, 2940.99, 2940.38, 2940.45, 6139716, 613972544.0, 1358], [20240723, 2940.45, 2940.5, 2941.31, 2940.5, 2941.0, 6612173, 661218432.0, 1359], [20240723, 2941.0, 2941.11, 2942.39, 2941.07, 2941.76, 8355575, 835558528.0, 1400], [20240723, 2941.76, 2942.15, 2942.15, 2940.97, 2941.13, 8079330, 807933952.0, 1401], [20240723, 2941.13, 2941.04, 2941.11, 2939.37, 2939.62, 12342753, 1234276224.0, 1402], [20240723, 2939.62, 2940.03, 2940.53, 2939.38, 2940.53, 9981504, 998151168.0, 1403], [20240723, 2940.53, 2940.26, 2944.01, 2940.26, 2943.07, 15467473, 1546748160.0, 1404], [20240723, 2943.07, 2942.96, 2942.96, 2941.2, 2941.26, 7887440, 788744896.0, 1405], [20240723, 2941.26, 2940.99, 2941.59, 2939.91, 2939.97, 8569699, 856970816.0, 1406], [20240723, 2939.97, 2940.11, 2940.33, 2939.07, 2939.19, 7057371, 705738176.0, 1407], [20240723, 2939.19, 2939.02, 2939.08, 2938.11, 2938.7, 9027326, 902733568.0, 1408], [20240723, 2938.7, 2938.32, 2939.18, 2938.22, 2938.32, 8964135, 896414592.0, 1409], [20240723, 2938.32, 2938.15, 2938.54, 2936.97, 2937.17, 10841055, 1084106368.0, 1410], [20240723, 2937.17, 2937.01, 2937.41, 2935.11, 2936.0, 16396179, 1639618816.0, 1411], [20240723, 2936.0, 2935.26, 2935.35, 2934.29, 2934.74, 13084196, 1308420608.0, 1412], [20240723, 2934.74, 2934.29, 2934.73, 2933.65, 2934.67, 12283433, 1228344192.0, 1413], [20240723, 2934.67, 2934.58, 2935.44, 2934.03, 2934.21, 10529206, 1052921792.0, 1414], [20240723, 2934.21, 2934.04, 2934.82, 2933.91, 2934.43, 7978384, 797839488.0, 1415], [20240723, 2934.43, 2934.24, 2934.36, 2932.77, 2933.14, 10173471, 1017347968.0, 1416], [20240723, 2933.14, 2933.13, 2933.53, 2932.41, 2932.92, 10183767, 1018377792.0, 1417], [20240723, 2932.92, 2932.42, 2932.71, 2931.66, 2931.66, 11719087, 1171909888.0, 1418], [20240723, 2931.66, 2932.16, 2932.28, 2931.07, 2931.75, 13002054, 1300206464.0, 1419], [20240723, 2931.75, 2931.7, 2931.7, 2930.34, 2930.34, 10129033, 1012904320.0, 1420], [20240723, 2930.34, 2931.3, 2932.54, 2930.28, 2931.76, 12454255, 1245426560.0, 1421], [20240723, 2931.76, 2931.46, 2931.6, 2930.24, 2930.24, 10264900, 1026490944.0, 1422], [20240723, 2930.24, 2930.19, 2930.42, 2929.05, 2929.29, 10383565, 1038357568.0, 1423], [20240723, 2929.29, 2929.9, 2930.56, 2929.04, 2929.42, 10573999, 1057401024.0, 1424], [20240723, 2929.42, 2929.13, 2929.45, 2928.62, 2928.82, 9732964, 973297408.0, 1425], [20240723, 2928.82, 2928.56, 2929.27, 2928.16, 2929.27, 11279204, 1127921536.0, 1426], [20240723, 2929.27, 2929.18, 2929.21, 2927.87, 2927.87, 10719092, 1071910144.0, 1427], [20240723, 2927.87, 2928.05, 2928.05, 2927.04, 2927.04, 10344059, 1034406784.0, 1428], [20240723, 2927.04, 2927.27, 2928.4, 2927.04, 2927.84, 11164955, 1116496640.0, 1429], [20240723, 2927.84, 2927.88, 2929.46, 2927.38, 2928.45, 10722861, 1072287104.0, 1430], [20240723, 2928.45, 2928.93, 2931.43, 2928.93, 2931.43, 12843754, 1284376448.0, 1431], [20240723, 2931.43, 2931.57, 2931.57, 2927.99, 2927.99, 13278158, 1327816704.0, 1432], [20240723, 2927.99, 2927.8, 2928.22, 2927.46, 2927.59, 12090822, 1209083136.0, 1433], [20240723, 2927.59, 2928.02, 2928.02, 2925.18, 2925.18, 14756160, 1475616896.0, 1434], [20240723, 2925.18, 2925.29, 2925.29, 2922.51, 2922.89, 19787019, 1978703104.0, 1435], [20240723, 2922.89, 2922.83, 2922.9, 2921.59, 2922.07, 18002861, 1800287360.0, 1436], [20240723, 2922.07, 2922.38, 2922.4, 2921.33, 2921.68, 13050620, 1305063168.0, 1437], [20240723, 2921.68, 2921.71, 2923.37, 2921.49, 2922.93, 14873757, 1487376512.0, 1438], [20240723, 2922.93, 2923.28, 2923.63, 2922.84, 2923.06, 10630931, 1063094144.0, 1439], [20240723, 2923.06, 2922.83, 2923.51, 2922.8, 2922.96, 11445977, 1144598912.0, 1440], [20240723, 2922.96, 2922.96, 2923.52, 2922.79, 2923.01, 13032796, 1303280640.0, 1441], [20240723, 2923.01, 2923.14, 2923.32, 2921.71, 2922.14, 14027566, 1402757760.0, 1442], [20240723, 2922.14, 2921.99, 2921.99, 2919.84, 2919.84, 17346724, 1734673152.0, 1443], [20240723, 2919.84, 2920.11, 2920.66, 2919.9, 2920.66, 16417442, 1641745024.0, 1444], [20240723, 2920.66, 2920.67, 2921.25, 2920.17, 2920.81, 15946248, 1594625920.0, 1445], [20240723, 2920.81, 2920.67, 2921.69, 2920.4, 2921.44, 16035070, 1603507840.0, 1446], [20240723, 2921.44, 2921.86, 2922.6, 2921.52, 2922.06, 15672596, 1567260800.0, 1447], [20240723, 2922.06, 2922.02, 2922.02, 2919.94, 2919.94, 17316153, 1731616512.0, 1448], [20240723, 2919.94, 2919.81, 2920.19, 2918.95, 2920.19, 18176404, 1817641344.0, 1449], [20240723, 2920.19, 2919.94, 2920.09, 2919.29, 2919.91, 16919333, 1691934208.0, 1450], [20240723, 2919.91, 2920.31, 2920.35, 2919.16, 2919.42, 18422109, 1842211712.0, 1451], [20240723, 2919.42, 2919.16, 2919.39, 2918.5, 2918.5, 19198712, 1919872128.0, 1452], [20240723, 2918.5, 2918.63, 2918.89, 2918.16, 2918.46, 18635623, 1863563520.0, 1453], [20240723, 2918.46, 2918.58, 2918.58, 2917.49, 2917.49, 18815070, 1881507968.0, 1454], [20240723, 2917.49, 2917.55, 2917.86, 2916.43, 2916.43, 21295785, 2129579392.0, 1455], [20240723, 2916.43, 2916.22, 2916.65, 2915.83, 2916.09, 24298165, 2429817600.0, 1456], [20240723, 2916.09, 2916.2, 2916.64, 2915.56, 2916.59, 24962355, 2496236544.0, 1457], [20240723, 2916.59, 2916.46, 2916.66, 2916.46, 2916.64, 1484656, 148465728.0, 1458], [20240723, 2916.64, 2916.64, 2916.64, 2916.64, 2916.64, 0, 0.0, 1459], [20240723, 2916.64, 2916.64, 2916.64, 2915.37, 2915.37, 42041969, 4204197120.0, 1500], [20240724, 2915.37, 2909.15, 2911.24, 2908.85, 2911.07, 95508088, 9550810112.0, 931], [20240724, 2911.07, 2910.9, 2911.12, 2909.72, 2911.12, 44667417, 4466742784.0, 932], [20240724, 2911.12, 2911.34, 2913.29, 2910.87, 2912.2, 41630965, 4163097344.0, 933], [20240724, 2912.2, 2911.73, 2912.9, 2911.73, 2912.9, 37554797, 3755481088.0, 934], [20240724, 2912.9, 2913.09, 2918.05, 2912.86, 2918.05, 30900383, 3090039040.0, 935], [20240724, 2918.05, 2918.07, 2920.61, 2918.07, 2920.61, 35568893, 3556890368.0, 936], [20240724, 2920.61, 2920.33, 2921.66, 2920.33, 2921.27, 27325461, 2732547072.0, 937], [20240724, 2921.27, 2921.25, 2921.77, 2919.55, 2919.99, 25467257, 2546726656.0, 938], [20240724, 2919.99, 2920.52, 2921.51, 2919.85, 2921.17, 28861705, 2886171648.0, 939], [20240724, 2921.17, 2921.06, 2921.69, 2920.27, 2921.09, 27649390, 2764940288.0, 940], [20240724, 2921.09, 2920.99, 2921.98, 2920.99, 2921.69, 23726558, 2372656896.0, 941], [20240724, 2921.69, 2922.03, 2922.03, 2920.42, 2920.72, 23449541, 2344954880.0, 942], [20240724, 2920.72, 2920.79, 2920.81, 2917.57, 2917.57, 27256694, 2725670144.0, 943], [20240724, 2917.57, 2917.03, 2917.03, 2914.02, 2914.02, 29255642, 2925565440.0, 944], [20240724, 2914.02, 2913.76, 2915.35, 2913.64, 2914.84, 26820776, 2682078976.0, 945], [20240724, 2914.84, 2914.92, 2916.27, 2914.37, 2916.27, 28321249, 2832126208.0, 946], [20240724, 2916.27, 2916.4, 2916.75, 2915.48, 2915.95, 24708873, 2470888448.0, 947], [20240724, 2915.95, 2916.21, 2917.01, 2915.87, 2916.08, 18728129, 1872814080.0, 948], [20240724, 2916.08, 2915.92, 2916.38, 2912.95, 2912.99, 21944711, 2194472192.0, 949], [20240724, 2912.99, 2912.88, 2913.25, 2912.0, 2913.15, 21486376, 2148638720.0, 950], [20240724, 2913.15, 2913.23, 2915.4, 2912.95, 2914.31, 20706085, 2070609408.0, 951], [20240724, 2914.31, 2914.12, 2914.12, 2911.07, 2911.07, 19193284, 1919329152.0, 952], [20240724, 2911.07, 2911.4, 2911.56, 2910.87, 2911.18, 19041671, 1904167936.0, 953], [20240724, 2911.18, 2911.23, 2911.51, 2909.77, 2910.52, 18356762, 1835677056.0, 954], [20240724, 2910.52, 2910.55, 2910.55, 2908.12, 2908.29, 18155390, 1815540096.0, 955], [20240724, 2908.29, 2908.8, 2909.76, 2908.06, 2908.35, 19717496, 1971750784.0, 956], [20240724, 2908.35, 2908.44, 2910.47, 2908.36, 2909.5, 17735013, 1773502336.0, 957], [20240724, 2909.5, 2909.57, 2909.58, 2908.68, 2909.58, 14670789, 1467079552.0, 958], [20240724, 2909.58, 2909.19, 2909.24, 2906.97, 2906.97, 20156902, 2015691648.0, 959], [20240724, 2906.97, 2907.0, 2907.38, 2905.97, 2906.56, 19426965, 1942697344.0, 1000], [20240724, 2906.56, 2906.65, 2906.69, 2905.12, 2905.12, 19167413, 1916742144.0, 1001], [20240724, 2905.12, 2905.42, 2906.35, 2904.84, 2906.35, 20287017, 2028702336.0, 1002], [20240724, 2906.35, 2906.3, 2906.3, 2904.82, 2905.17, 19907568, 1990757888.0, 1003], [20240724, 2905.17, 2905.0, 2905.2, 2904.18, 2904.33, 17674269, 1767428224.0, 1004], [20240724, 2904.33, 2904.73, 2904.73, 2903.18, 2903.31, 19780767, 1978077824.0, 1005], [20240724, 2903.31, 2903.55, 2907.35, 2902.82, 2907.35, 23607815, 2360782592.0, 1006], [20240724, 2907.35, 2907.6, 2907.6, 2905.74, 2905.77, 16886395, 1688640384.0, 1007], [20240724, 2905.77, 2905.83, 2906.65, 2905.28, 2906.65, 15330497, 1533050752.0, 1008], [20240724, 2906.65, 2906.44, 2906.8, 2905.6, 2906.8, 12847263, 1284726912.0, 1009], [20240724, 2906.8, 2906.71, 2908.1, 2906.66, 2908.0, 13944632, 1394464512.0, 1010], [20240724, 2908.0, 2908.22, 2908.78, 2907.69, 2908.43, 16305939, 1630595072.0, 1011], [20240724, 2908.43, 2908.6, 2911.27, 2908.57, 2910.99, 16551355, 1655136640.0, 1012], [20240724, 2910.99, 2910.86, 2911.65, 2910.49, 2911.09, 11475117, 1147512832.0, 1013], [20240724, 2911.09, 2911.45, 2911.71, 2911.0, 2911.24, 12037220, 1203723008.0, 1014], [20240724, 2911.24, 2910.21, 2910.88, 2909.57, 2910.55, 12611453, 1261146112.0, 1015], [20240724, 2910.55, 2910.68, 2911.08, 2910.39, 2910.67, 10495694, 1049570496.0, 1016], [20240724, 2910.67, 2910.71, 2912.11, 2910.32, 2912.09, 15146083, 1514609152.0, 1017], [20240724, 2912.09, 2911.65, 2911.81, 2910.52, 2911.18, 10664520, 1066453120.0, 1018], [20240724, 2911.18, 2910.87, 2911.0, 2909.98, 2910.42, 11098395, 1109840384.0, 1019], [20240724, 2910.42, 2910.72, 2910.95, 2909.83, 2910.51, 10725178, 1072518656.0, 1020], [20240724, 2910.51, 2910.52, 2912.12, 2910.5, 2910.65, 12512243, 1251225216.0, 1021], [20240724, 2910.65, 2911.29, 2911.88, 2910.89, 2911.88, 10909034, 1090904320.0, 1022], [20240724, 2911.88, 2911.88, 2912.26, 2910.94, 2911.01, 12120000, 1212000896.0, 1023], [20240724, 2911.01, 2911.27, 2911.27, 2909.53, 2909.85, 11216725, 1121673600.0, 1024], [20240724, 2909.85, 2909.61, 2910.17, 2909.4, 2909.92, 10839684, 1083969408.0, 1025], [20240724, 2909.92, 2909.81, 2910.14, 2909.36, 2910.07, 10618792, 1061880192.0, 1026], [20240724, 2910.07, 2909.81, 2911.06, 2909.73, 2910.8, 10725052, 1072506048.0, 1027], [20240724, 2910.8, 2910.51, 2910.6, 2909.72, 2910.09, 9313856, 931386368.0, 1028], [20240724, 2910.09, 2910.11, 2910.53, 2909.34, 2909.34, 10295890, 1029590016.0, 1029], [20240724, 2909.34, 2909.6, 2909.6, 2908.48, 2908.48, 11276749, 1127675776.0, 1030], [20240724, 2908.48, 2908.72, 2908.72, 2907.46, 2907.46, 11250688, 1125069696.0, 1031], [20240724, 2907.46, 2907.92, 2908.07, 2905.91, 2905.91, 12007399, 1200741120.0, 1032], [20240724, 2905.91, 2905.99, 2906.13, 2904.18, 2904.34, 12052208, 1205222016.0, 1033], [20240724, 2904.34, 2904.26, 2904.66, 2903.26, 2903.26, 12426488, 1242649984.0, 1034], [20240724, 2903.26, 2903.45, 2903.45, 2901.95, 2901.95, 12574071, 1257408128.0, 1035], [20240724, 2901.95, 2901.37, 2901.85, 2901.01, 2901.51, 14629649, 1462965760.0, 1036], [20240724, 2901.51, 2901.63, 2901.63, 2900.64, 2901.03, 13193012, 1319302144.0, 1037], [20240724, 2901.03, 2900.88, 2900.88, 2899.12, 2899.12, 12626073, 1262608512.0, 1038], [20240724, 2899.12, 2899.22, 2899.96, 2899.18, 2899.58, 14263785, 1426379392.0, 1039], [20240724, 2899.58, 2898.8, 2899.01, 2897.1, 2897.43, 12614869, 1261487872.0, 1040], [20240724, 2897.43, 2897.55, 2901.91, 2897.12, 2901.91, 16680027, 1668003712.0, 1041], [20240724, 2901.91, 2901.94, 2902.17, 2899.48, 2899.48, 11627214, 1162722560.0, 1042], [20240724, 2899.48, 2899.5, 2899.72, 2898.06, 2898.29, 9857577, 985758656.0, 1043], [20240724, 2898.29, 2898.44, 2898.54, 2897.76, 2898.43, 9967126, 996713856.0, 1044], [20240724, 2898.43, 2897.73, 2897.95, 2897.22, 2897.62, 9010354, 901036160.0, 1045], [20240724, 2897.62, 2897.78, 2897.78, 2895.92, 2896.45, 11214617, 1121462528.0, 1046], [20240724, 2896.45, 2896.38, 2897.26, 2895.59, 2896.45, 11033617, 1103362560.0, 1047], [20240724, 2896.45, 2896.24, 2897.15, 2896.06, 2897.07, 9241785, 924179584.0, 1048], [20240724, 2897.07, 2896.94, 2896.94, 2895.65, 2895.79, 8556314, 855632320.0, 1049], [20240724, 2895.79, 2895.97, 2896.8, 2895.85, 2896.08, 7789066, 778907392.0, 1050], [20240724, 2896.08, 2895.99, 2897.44, 2895.31, 2897.44, 10201131, 1020114240.0, 1051], [20240724, 2897.44, 2896.87, 2897.11, 2895.49, 2896.08, 8187784, 818779584.0, 1052], [20240724, 2896.08, 2895.88, 2896.66, 2895.49, 2895.49, 8303134, 830314240.0, 1053], [20240724, 2895.49, 2895.65, 2895.79, 2894.98, 2895.03, 8277471, 827748032.0, 1054], [20240724, 2895.03, 2895.18, 2898.09, 2894.29, 2898.09, 13403655, 1340366464.0, 1055], [20240724, 2898.09, 2898.6, 2905.86, 2898.6, 2905.63, 19337016, 1933702400.0, 1056], [20240724, 2905.63, 2905.84, 2907.5, 2905.84, 2907.3, 12403931, 1240394112.0, 1057], [20240724, 2907.3, 2907.69, 2909.56, 2907.69, 2908.8, 13090284, 1309029248.0, 1058], [20240724, 2908.8, 2908.97, 2909.69, 2905.63, 2905.91, 10861534, 1086154624.0, 1059], [20240724, 2905.91, 2905.88, 2906.3, 2904.55, 2905.63, 8800232, 880024384.0, 1100], [20240724, 2905.63, 2906.52, 2909.99, 2906.03, 2909.2, 10691164, 1069117504.0, 1101], [20240724, 2909.2, 2908.61, 2911.14, 2908.61, 2911.14, 8831854, 883186496.0, 1102], [20240724, 2911.14, 2910.86, 2915.38, 2910.86, 2915.38, 14834825, 1483483392.0, 1103], [20240724, 2915.38, 2915.37, 2915.46, 2913.57, 2915.46, 11752761, 1175277312.0, 1104], [20240724, 2915.46, 2915.35, 2917.84, 2915.21, 2917.84, 11158140, 1115815040.0, 1105], [20240724, 2917.84, 2917.85, 2917.85, 2912.72, 2912.72, 12124607, 1212461824.0, 1106], [20240724, 2912.72, 2912.63, 2913.46, 2912.16, 2912.16, 7633530, 763354112.0, 1107], [20240724, 2912.16, 2912.14, 2912.39, 2910.16, 2911.09, 8557806, 855781120.0, 1108], [20240724, 2911.09, 2911.35, 2911.35, 2910.07, 2910.23, 5716437, 571644736.0, 1109], [20240724, 2910.23, 2910.19, 2910.66, 2909.7, 2909.7, 5593315, 559332544.0, 1110], [20240724, 2909.7, 2909.54, 2912.08, 2909.54, 2910.4, 8652154, 865216448.0, 1111], [20240724, 2910.4, 2910.88, 2910.88, 2907.93, 2907.93, 8074981, 807498944.0, 1112], [20240724, 2907.93, 2908.1, 2908.19, 2907.38, 2907.76, 5817256, 581726592.0, 1113], [20240724, 2907.76, 2908.03, 2908.03, 2907.41, 2907.58, 5693702, 569371072.0, 1114], [20240724, 2907.58, 2907.9, 2909.09, 2907.8, 2908.83, 5727072, 572708224.0, 1115], [20240724, 2908.83, 2909.2, 2911.82, 2908.39, 2911.82, 8418106, 841811520.0, 1116], [20240724, 2911.82, 2911.92, 2912.46, 2909.53, 2912.43, 9420345, 942035520.0, 1117], [20240724, 2912.43, 2913.13, 2914.35, 2912.66, 2914.35, 7278346, 727835904.0, 1118], [20240724, 2914.35, 2914.75, 2915.58, 2914.53, 2915.0, 8100027, 810003712.0, 1119], [20240724, 2915.0, 2914.99, 2916.48, 2914.68, 2916.48, 7420602, 742061120.0, 1120], [20240724, 2916.48, 2916.36, 2917.74, 2916.06, 2916.7, 8774357, 877436480.0, 1121], [20240724, 2916.7, 2916.75, 2917.33, 2915.21, 2915.27, 8286737, 828674816.0, 1122], [20240724, 2915.27, 2915.25, 2916.88, 2915.25, 2916.78, 6969528, 696953600.0, 1123], [20240724, 2916.78, 2916.83, 2916.83, 2913.36, 2913.48, 8872476, 887248832.0, 1124], [20240724, 2913.48, 2913.24, 2913.38, 2911.65, 2911.98, 6235851, 623586176.0, 1125], [20240724, 2911.98, 2911.48, 2912.0, 2910.84, 2911.82, 5998099, 599810880.0, 1126], [20240724, 2911.82, 2911.84, 2916.45, 2911.72, 2915.58, 9569598, 956960896.0, 1127], [20240724, 2915.58, 2916.4, 2917.88, 2916.4, 2917.34, 7636233, 763624256.0, 1128], [20240724, 2917.34, 2917.53, 2919.06, 2917.02, 2919.01, 7251673, 725168256.0, 1129], [20240724, 2919.01, 2919.05, 2919.05, 2916.96, 2918.27, 8167824, 816783424.0, 1130], [20240724, 2918.27, 2918.51, 2918.51, 2914.02, 2914.83, 26868975, 2686898688.0, 1301], [20240724, 2914.83, 2915.11, 2915.69, 2913.25, 2915.69, 11272204, 1127221120.0, 1302], [20240724, 2915.69, 2915.83, 2916.08, 2913.81, 2913.81, 8850785, 885079616.0, 1303], [20240724, 2913.81, 2913.47, 2915.65, 2913.44, 2915.24, 9089572, 908958144.0, 1304], [20240724, 2915.24, 2915.06, 2917.44, 2914.38, 2916.07, 9773425, 977344000.0, 1305], [20240724, 2916.07, 2915.92, 2917.39, 2915.61, 2916.86, 7613135, 761314432.0, 1306], [20240724, 2916.86, 2916.87, 2916.95, 2915.22, 2915.25, 7554378, 755438976.0, 1307], [20240724, 2915.25, 2914.94, 2915.22, 2913.44, 2913.91, 8122995, 812300736.0, 1308], [20240724, 2913.91, 2913.76, 2914.97, 2913.7, 2914.88, 6230121, 623013120.0, 1309], [20240724, 2914.88, 2914.69, 2915.25, 2914.61, 2915.04, 6430064, 643007232.0, 1310], [20240724, 2915.04, 2914.94, 2916.69, 2914.35, 2916.25, 7091967, 709197760.0, 1311], [20240724, 2916.25, 2916.24, 2916.24, 2914.38, 2914.38, 6425387, 642539840.0, 1312], [20240724, 2914.38, 2914.81, 2915.04, 2914.36, 2914.79, 6263575, 626358208.0, 1313], [20240724, 2914.79, 2914.96, 2915.57, 2914.84, 2915.0, 7074827, 707483584.0, 1314], [20240724, 2915.0, 2915.25, 2915.25, 2914.05, 2914.42, 6987072, 698708032.0, 1315], [20240724, 2914.42, 2914.03, 2914.65, 2913.11, 2914.13, 8309237, 830924736.0, 1316], [20240724, 2914.13, 2914.11, 2914.16, 2912.53, 2912.65, 6812741, 681274880.0, 1317], [20240724, 2912.65, 2912.71, 2912.75, 2912.11, 2912.11, 7691057, 769106688.0, 1318], [20240724, 2912.11, 2912.15, 2913.92, 2911.98, 2913.24, 8461335, 846134336.0, 1319], [20240724, 2913.24, 2913.11, 2913.44, 2912.9, 2913.17, 6673938, 667394752.0, 1320], [20240724, 2913.17, 2913.42, 2914.31, 2912.82, 2913.97, 7327474, 732748416.0, 1321], [20240724, 2913.97, 2913.84, 2913.91, 2912.84, 2913.01, 6583491, 658350272.0, 1322], [20240724, 2913.01, 2913.19, 2913.33, 2912.77, 2913.25, 7291172, 729117952.0, 1323], [20240724, 2913.25, 2913.29, 2913.78, 2913.15, 2913.18, 6277607, 627761600.0, 1324], [20240724, 2913.18, 2913.77, 2913.77, 2912.6, 2912.6, 6117336, 611734592.0, 1325], [20240724, 2912.6, 2912.85, 2913.04, 2912.39, 2912.62, 7202292, 720230400.0, 1326], [20240724, 2912.62, 2912.53, 2913.27, 2912.21, 2913.15, 7228173, 722818240.0, 1327], [20240724, 2913.15, 2913.2, 2913.3, 2912.46, 2912.71, 6952085, 695209472.0, 1328], [20240724, 2912.71, 2912.87, 2913.02, 2912.21, 2912.55, 6780713, 678072320.0, 1329], [20240724, 2912.55, 2912.48, 2913.19, 2911.85, 2912.96, 8490055, 849006528.0, 1330], [20240724, 2912.96, 2912.81, 2913.33, 2912.49, 2912.75, 6917067, 691707712.0, 1331], [20240724, 2912.75, 2913.03, 2913.51, 2912.09, 2912.29, 8225776, 822578624.0, 1332], [20240724, 2912.29, 2912.43, 2912.86, 2911.46, 2911.47, 8219462, 821947008.0, 1333], [20240724, 2911.47, 2911.92, 2911.92, 2910.26, 2910.49, 9288277, 928828608.0, 1334], [20240724, 2910.49, 2910.41, 2910.41, 2909.44, 2909.83, 8549819, 854982848.0, 1335], [20240724, 2909.83, 2909.93, 2911.21, 2909.41, 2910.84, 8207282, 820729408.0, 1336], [20240724, 2910.84, 2911.06, 2911.06, 2910.13, 2910.46, 5967420, 596742976.0, 1337], [20240724, 2910.46, 2910.72, 2910.72, 2909.66, 2909.66, 5990705, 599071680.0, 1338], [20240724, 2909.66, 2909.77, 2909.91, 2909.28, 2909.28, 6455551, 645556288.0, 1339], [20240724, 2909.28, 2909.42, 2909.65, 2908.98, 2909.27, 6222378, 622238528.0, 1340], [20240724, 2909.27, 2909.48, 2909.48, 2908.57, 2908.67, 6578962, 657897280.0, 1341], [20240724, 2908.67, 2909.09, 2909.83, 2908.47, 2909.6, 8220417, 822042752.0, 1342], [20240724, 2909.6, 2909.58, 2909.58, 2908.38, 2908.51, 6985814, 698582400.0, 1343], [20240724, 2908.51, 2908.63, 2908.75, 2907.58, 2908.09, 7377308, 737731904.0, 1344], [20240724, 2908.09, 2907.87, 2907.87, 2906.75, 2907.2, 8871099, 887110784.0, 1345], [20240724, 2907.2, 2907.56, 2908.54, 2906.78, 2908.54, 7825207, 782521536.0, 1346], [20240724, 2908.54, 2908.52, 2908.8, 2908.02, 2908.02, 6233066, 623307648.0, 1347], [20240724, 2908.02, 2908.37, 2908.37, 2907.01, 2907.43, 6414382, 641438976.0, 1348], [20240724, 2907.43, 2907.34, 2907.34, 2906.27, 2906.59, 6794570, 679458112.0, 1349], [20240724, 2906.59, 2906.76, 2906.87, 2906.06, 2906.87, 6424916, 642492480.0, 1350], [20240724, 2906.87, 2906.87, 2907.0, 2906.1, 2907.0, 7528762, 752877120.0, 1351], [20240724, 2907.0, 2906.86, 2907.0, 2906.31, 2906.56, 6001589, 600160128.0, 1352], [20240724, 2906.56, 2906.78, 2906.81, 2906.06, 2906.67, 6260558, 626056576.0, 1353], [20240724, 2906.67, 2906.68, 2906.7, 2906.12, 2906.7, 6282543, 628255360.0, 1354], [20240724, 2906.7, 2906.6, 2907.36, 2906.38, 2907.16, 6802270, 680227904.0, 1355], [20240724, 2907.16, 2907.36, 2908.54, 2907.03, 2908.54, 7416726, 741673344.0, 1356], [20240724, 2908.54, 2908.74, 2909.11, 2904.83, 2904.83, 12003423, 1200343296.0, 1357], [20240724, 2904.83, 2904.97, 2906.57, 2904.84, 2906.21, 7563880, 756389184.0, 1358], [20240724, 2906.21, 2906.31, 2906.47, 2905.87, 2906.23, 5802707, 580271744.0, 1359], [20240724, 2906.23, 2906.56, 2911.99, 2906.56, 2911.99, 13608513, 1360852224.0, 1400], [20240724, 2911.99, 2912.33, 2912.91, 2911.16, 2911.31, 10539346, 1053935744.0, 1401], [20240724, 2911.31, 2911.11, 2911.38, 2909.96, 2909.96, 7278285, 727829312.0, 1402], [20240724, 2909.96, 2910.1, 2910.1, 2908.97, 2909.5, 7022319, 702233088.0, 1403], [20240724, 2909.5, 2909.74, 2910.91, 2909.74, 2910.33, 5803430, 580343936.0, 1404], [20240724, 2910.33, 2910.44, 2910.44, 2909.35, 2909.49, 5401502, 540151168.0, 1405], [20240724, 2909.49, 2909.48, 2910.36, 2909.2, 2910.35, 4943281, 494329024.0, 1406], [20240724, 2910.35, 2910.61, 2910.84, 2910.13, 2910.46, 5175602, 517561440.0, 1407], [20240724, 2910.46, 2910.57, 2910.57, 2909.47, 2910.11, 5730481, 573048960.0, 1408], [20240724, 2910.11, 2910.02, 2910.02, 2909.41, 2909.63, 5584351, 558436096.0, 1409], [20240724, 2909.63, 2909.21, 2909.39, 2908.18, 2908.52, 6820957, 682096832.0, 1410], [20240724, 2908.52, 2908.07, 2908.07, 2907.05, 2907.17, 6821295, 682130496.0, 1411], [20240724, 2907.17, 2907.29, 2907.3, 2906.49, 2906.49, 6503976, 650398784.0, 1412], [20240724, 2906.49, 2906.37, 2906.79, 2906.01, 2906.46, 6495016, 649502528.0, 1413], [20240724, 2906.46, 2906.12, 2906.12, 2904.5, 2904.5, 7964293, 796430656.0, 1414], [20240724, 2904.5, 2904.74, 2904.74, 2903.79, 2903.87, 8175324, 817533184.0, 1415], [20240724, 2903.87, 2903.82, 2903.82, 2902.8, 2903.1, 9869752, 986976512.0, 1416], [20240724, 2903.1, 2903.15, 2903.15, 2902.54, 2902.62, 8178954, 817896576.0, 1417], [20240724, 2902.62, 2902.66, 2903.18, 2902.05, 2902.33, 7375398, 737540544.0, 1418], [20240724, 2902.33, 2902.32, 2903.22, 2902.26, 2902.26, 7448513, 744852224.0, 1419], [20240724, 2902.26, 2902.37, 2903.23, 2902.3, 2903.08, 6854201, 685421056.0, 1420], [20240724, 2903.08, 2903.12, 2903.12, 2901.94, 2902.37, 7067456, 706746624.0, 1421], [20240724, 2902.37, 2902.19, 2902.27, 2901.55, 2901.55, 7125158, 712516928.0, 1422], [20240724, 2901.55, 2902.08, 2903.88, 2901.58, 2903.69, 9978234, 997824320.0, 1423], [20240724, 2903.69, 2903.5, 2903.85, 2902.75, 2903.0, 6728587, 672859648.0, 1424], [20240724, 2903.0, 2903.15, 2903.36, 2902.67, 2903.05, 6332680, 633268864.0, 1425], [20240724, 2903.05, 2903.17, 2904.19, 2902.7, 2903.54, 8091002, 809101056.0, 1426], [20240724, 2903.54, 2903.62, 2904.75, 2903.6, 2903.8, 6005469, 600547840.0, 1427], [20240724, 2903.8, 2903.74, 2903.96, 2903.07, 2903.19, 7005031, 700504192.0, 1428], [20240724, 2903.19, 2903.62, 2904.5, 2903.35, 2903.48, 6881071, 688108032.0, 1429], [20240724, 2903.48, 2903.79, 2904.1, 2903.3, 2903.7, 6275918, 627592768.0, 1430], [20240724, 2903.7, 2903.86, 2904.09, 2903.33, 2903.33, 7784656, 778466752.0, 1431], [20240724, 2903.33, 2903.72, 2906.86, 2903.12, 2906.71, 11686887, 1168690048.0, 1432], [20240724, 2906.71, 2906.66, 2906.66, 2905.46, 2906.1, 7188175, 718818432.0, 1433], [20240724, 2906.1, 2905.64, 2905.64, 2903.48, 2903.48, 8122334, 812234496.0, 1434], [20240724, 2903.48, 2903.76, 2903.91, 2902.24, 2902.24, 8001003, 800101376.0, 1435], [20240724, 2902.24, 2902.24, 2902.64, 2901.81, 2901.84, 9333692, 933370560.0, 1436], [20240724, 2901.84, 2902.1, 2902.1, 2899.97, 2900.2, 11107502, 1110751232.0, 1437], [20240724, 2900.2, 2899.69, 2900.12, 2898.69, 2898.72, 13663063, 1366307584.0, 1438], [20240724, 2898.72, 2898.77, 2898.77, 2896.43, 2897.16, 15935710, 1593571840.0, 1439], [20240724, 2897.16, 2897.02, 2901.5, 2896.34, 2901.5, 18597874, 1859788416.0, 1440], [20240724, 2901.5, 2902.0, 2905.8, 2901.74, 2905.69, 16028033, 1602804608.0, 1441], [20240724, 2905.69, 2905.54, 2906.02, 2904.63, 2905.09, 10284237, 1028425024.0, 1442], [20240724, 2905.09, 2904.46, 2904.46, 2900.48, 2900.48, 11706605, 1170661760.0, 1443], [20240724, 2900.48, 2900.25, 2903.73, 2899.95, 2902.8, 10349661, 1034966912.0, 1444], [20240724, 2902.8, 2902.39, 2903.47, 2901.49, 2901.49, 8771177, 877118848.0, 1445], [20240724, 2901.49, 2901.73, 2902.41, 2901.66, 2901.87, 9150563, 915057408.0, 1446], [20240724, 2901.87, 2901.89, 2904.29, 2901.89, 2904.29, 11786132, 1178614016.0, 1447], [20240724, 2904.29, 2904.08, 2904.16, 2902.2, 2902.51, 10546900, 1054690944.0, 1448], [20240724, 2902.51, 2902.46, 2902.46, 2901.15, 2901.66, 10995243, 1099525248.0, 1449], [20240724, 2901.66, 2901.22, 2901.82, 2900.36, 2900.56, 12605889, 1260589824.0, 1450], [20240724, 2900.56, 2899.95, 2900.93, 2899.5, 2900.9, 15461381, 1546139008.0, 1451], [20240724, 2900.9, 2901.59, 2901.59, 2900.5, 2900.87, 13883963, 1388397056.0, 1452], [20240724, 2900.87, 2900.59, 2901.34, 2900.29, 2900.75, 12974322, 1297433344.0, 1453], [20240724, 2900.75, 2900.63, 2900.87, 2899.83, 2900.8, 14464203, 1446421632.0, 1454], [20240724, 2900.8, 2900.49, 2902.29, 2900.49, 2901.46, 17342399, 1734240768.0, 1455], [20240724, 2901.46, 2901.8, 2903.04, 2901.32, 2903.04, 18400910, 1840092032.0, 1456], [20240724, 2903.04, 2902.49, 2903.51, 2902.08, 2903.51, 19938016, 1993802496.0, 1457], [20240724, 2903.51, 2903.34, 2903.34, 2903.26, 2903.26, 1147230, 114723072.0, 1458], [20240724, 2903.26, 2903.26, 2903.26, 2903.26, 2903.26, 0, 0.0, 1459], [20240724, 2903.26, 2902.91, 2902.91, 2901.95, 2901.95, 29871573, 2987157504.0, 1500], [20240725, 2901.95, 2891.89, 2892.82, 2887.08, 2887.83, 95198901, 9519891456.0, 931], [20240725, 2887.83, 2889.12, 2889.41, 2886.94, 2887.75, 45339302, 4533931008.0, 932], [20240725, 2887.75, 2888.09, 2893.09, 2888.09, 2891.56, 39641026, 3964103424.0, 933], [20240725, 2891.56, 2891.4, 2891.4, 2890.25, 2890.42, 37596678, 3759668992.0, 934], [20240725, 2890.42, 2890.24, 2891.51, 2888.75, 2888.75, 31444907, 3144491776.0, 935], [20240725, 2888.75, 2888.56, 2889.07, 2887.05, 2887.14, 35115265, 3511527168.0, 936], [20240725, 2887.14, 2887.44, 2889.01, 2886.8, 2888.34, 27476768, 2747677696.0, 937], [20240725, 2888.34, 2888.11, 2889.29, 2887.98, 2889.29, 26141915, 2614192640.0, 938], [20240725, 2889.29, 2890.13, 2890.59, 2889.04, 2889.04, 29852246, 2985225728.0, 939], [20240725, 2889.04, 2889.0, 2890.53, 2888.02, 2890.53, 24028516, 2402852608.0, 940], [20240725, 2890.53, 2890.92, 2891.22, 2889.65, 2889.93, 26633192, 2663320320.0, 941], [20240725, 2889.93, 2890.0, 2893.27, 2890.0, 2893.03, 26106235, 2610624768.0, 942], [20240725, 2893.03, 2892.97, 2894.14, 2892.96, 2893.7, 23282676, 2328268544.0, 943], [20240725, 2893.7, 2893.79, 2895.23, 2893.39, 2894.74, 20792354, 2079236736.0, 944], [20240725, 2894.74, 2893.98, 2895.55, 2893.98, 2895.55, 19625289, 1962530176.0, 945], [20240725, 2895.55, 2895.18, 2895.83, 2894.52, 2895.68, 19682624, 1968263424.0, 946], [20240725, 2895.68, 2895.8, 2897.77, 2894.94, 2897.51, 19506396, 1950640384.0, 947], [20240725, 2897.51, 2897.3, 2897.37, 2894.4, 2894.74, 21825105, 2182511360.0, 948], [20240725, 2894.74, 2895.08, 2896.0, 2893.51, 2895.75, 18306757, 1830676480.0, 949], [20240725, 2895.75, 2896.19, 2896.19, 2893.53, 2893.94, 18535901, 1853591296.0, 950], [20240725, 2893.94, 2893.86, 2894.96, 2893.63, 2894.63, 20271869, 2027187712.0, 951], [20240725, 2894.63, 2894.22, 2894.41, 2893.46, 2893.56, 18177259, 1817726720.0, 952], [20240725, 2893.56, 2893.42, 2893.6, 2892.14, 2892.85, 17374625, 1737463040.0, 953], [20240725, 2892.85, 2892.92, 2892.92, 2891.11, 2892.2, 16681632, 1668164096.0, 954], [20240725, 2892.2, 2892.03, 2892.03, 2889.15, 2889.15, 17204635, 1720464512.0, 955], [20240725, 2889.15, 2889.34, 2890.05, 2888.83, 2889.36, 19893578, 1989358848.0, 956], [20240725, 2889.36, 2889.27, 2889.46, 2888.12, 2889.33, 17828519, 1782852736.0, 957], [20240725, 2889.33, 2889.24, 2889.24, 2888.34, 2888.64, 16816116, 1681612800.0, 958], [20240725, 2888.64, 2888.88, 2889.21, 2888.28, 2888.51, 14808575, 1480858880.0, 959], [20240725, 2888.51, 2888.24, 2888.81, 2887.5, 2887.68, 17968893, 1796890368.0, 1000], [20240725, 2887.68, 2887.69, 2887.69, 2886.01, 2886.27, 19621855, 1962186496.0, 1001], [20240725, 2886.27, 2885.92, 2885.93, 2883.28, 2883.28, 19079550, 1907956096.0, 1002], [20240725, 2883.28, 2882.99, 2885.1, 2882.99, 2884.26, 19563004, 1956301440.0, 1003], [20240725, 2884.26, 2884.43, 2884.95, 2884.04, 2884.04, 16884962, 1688497280.0, 1004], [20240725, 2884.04, 2884.46, 2884.52, 2882.56, 2882.77, 17171825, 1717183616.0, 1005], [20240725, 2882.77, 2882.84, 2883.41, 2880.41, 2880.41, 20688811, 2068882048.0, 1006], [20240725, 2880.41, 2880.7, 2880.7, 2878.95, 2879.32, 17947486, 1794749568.0, 1007], [20240725, 2879.32, 2879.31, 2879.31, 2878.59, 2878.9, 16568027, 1656803584.0, 1008], [20240725, 2878.9, 2878.82, 2882.22, 2878.82, 2881.43, 17885277, 1788528768.0, 1009], [20240725, 2881.43, 2881.0, 2881.13, 2879.28, 2879.95, 14973622, 1497363200.0, 1010], [20240725, 2879.95, 2879.68, 2880.92, 2879.0, 2880.45, 16737140, 1673715072.0, 1011], [20240725, 2880.45, 2880.78, 2880.78, 2879.09, 2879.5, 14730849, 1473085952.0, 1012], [20240725, 2879.5, 2879.78, 2879.92, 2878.66, 2879.03, 14925667, 1492567808.0, 1013], [20240725, 2879.03, 2879.06, 2882.06, 2878.75, 2881.82, 18587528, 1858753920.0, 1014], [20240725, 2881.82, 2881.74, 2882.43, 2881.26, 2881.26, 15779960, 1577996928.0, 1015], [20240725, 2881.26, 2880.5, 2881.26, 2880.33, 2880.76, 12689725, 1268973312.0, 1016], [20240725, 2880.76, 2880.71, 2880.71, 2879.49, 2879.52, 13526418, 1352642944.0, 1017], [20240725, 2879.52, 2879.91, 2879.91, 2877.27, 2878.17, 14659681, 1465969024.0, 1018], [20240725, 2878.17, 2878.7, 2879.9, 2878.7, 2879.81, 14901191, 1490120064.0, 1019], [20240725, 2879.81, 2879.29, 2880.97, 2878.52, 2880.97, 14689611, 1468961920.0, 1020], [20240725, 2880.97, 2880.83, 2880.99, 2879.14, 2879.31, 13610548, 1361056000.0, 1021], [20240725, 2879.31, 2879.3, 2881.45, 2878.5, 2880.54, 15115409, 1511542016.0, 1022], [20240725, 2880.54, 2880.46, 2881.56, 2880.35, 2881.56, 11108767, 1110877952.0, 1023], [20240725, 2881.56, 2881.54, 2881.83, 2881.18, 2881.61, 9910604, 991061504.0, 1024], [20240725, 2881.61, 2881.4, 2881.68, 2880.38, 2881.16, 10761238, 1076124928.0, 1025], [20240725, 2881.16, 2881.17, 2881.17, 2879.31, 2879.91, 10232649, 1023265792.0, 1026], [20240725, 2879.91, 2879.91, 2881.05, 2879.29, 2879.87, 8525735, 852574464.0, 1027], [20240725, 2879.87, 2879.41, 2879.46, 2877.91, 2878.83, 11775822, 1177583232.0, 1028], [20240725, 2878.83, 2878.43, 2878.43, 2876.48, 2876.58, 11509598, 1150960768.0, 1029], [20240725, 2876.58, 2876.19, 2876.69, 2876.08, 2876.38, 11452809, 1145282048.0, 1030], [20240725, 2876.38, 2876.33, 2877.35, 2875.75, 2876.55, 10355508, 1035551744.0, 1031], [20240725, 2876.55, 2877.15, 2878.12, 2876.08, 2877.36, 11493502, 1149350784.0, 1032], [20240725, 2877.36, 2877.19, 2877.86, 2876.66, 2876.87, 8628489, 862849856.0, 1033], [20240725, 2876.87, 2876.92, 2877.25, 2876.23, 2876.63, 9291008, 929101568.0, 1034], [20240725, 2876.63, 2876.56, 2877.25, 2876.45, 2876.46, 8412058, 841206848.0, 1035], [20240725, 2876.46, 2876.64, 2878.03, 2876.25, 2878.03, 11767310, 1176732032.0, 1036], [20240725, 2878.03, 2878.22, 2878.22, 2875.52, 2875.56, 10632217, 1063222656.0, 1037], [20240725, 2875.56, 2875.61, 2876.24, 2874.66, 2874.96, 8313504, 831351488.0, 1038], [20240725, 2874.96, 2874.97, 2875.8, 2874.64, 2874.89, 7820235, 782024512.0, 1039], [20240725, 2874.89, 2874.51, 2875.31, 2874.45, 2875.2, 7669533, 766954560.0, 1040], [20240725, 2875.2, 2874.68, 2875.42, 2874.58, 2874.7, 7996623, 799663616.0, 1041], [20240725, 2874.7, 2875.26, 2875.82, 2874.48, 2875.38, 8745289, 874529920.0, 1042], [20240725, 2875.38, 2875.59, 2875.64, 2874.17, 2874.17, 8061354, 806136512.0, 1043], [20240725, 2874.17, 2874.22, 2876.81, 2874.21, 2876.56, 10598649, 1059865792.0, 1044], [20240725, 2876.56, 2876.48, 2876.82, 2875.53, 2875.73, 10007135, 1000714240.0, 1045], [20240725, 2875.73, 2875.35, 2875.49, 2874.16, 2874.36, 10631311, 1063131840.0, 1046], [20240725, 2874.36, 2874.44, 2874.72, 2873.6, 2873.6, 8604319, 860432960.0, 1047], [20240725, 2873.6, 2873.76, 2874.45, 2873.52, 2874.45, 7572913, 757292160.0, 1048], [20240725, 2874.45, 2874.21, 2874.21, 2873.04, 2873.06, 7983350, 798336064.0, 1049], [20240725, 2873.06, 2873.27, 2874.77, 2872.85, 2874.14, 11726685, 1172669696.0, 1050], [20240725, 2874.14, 2874.29, 2874.29, 2873.07, 2873.51, 9753122, 975313344.0, 1051], [20240725, 2873.51, 2874.21, 2879.81, 2873.72, 2879.81, 18694303, 1869431168.0, 1052], [20240725, 2879.81, 2880.1, 2883.26, 2880.1, 2883.26, 20029501, 2002951168.0, 1053], [20240725, 2883.26, 2883.97, 2887.46, 2883.97, 2887.46, 19741264, 1974127488.0, 1054], [20240725, 2887.46, 2887.58, 2887.79, 2884.82, 2884.82, 16759366, 1675937408.0, 1055], [20240725, 2884.82, 2885.27, 2885.27, 2883.38, 2883.89, 12030138, 1203014912.0, 1056], [20240725, 2883.89, 2884.19, 2884.19, 2881.76, 2883.19, 10564130, 1056413824.0, 1057], [20240725, 2883.19, 2883.09, 2883.68, 2880.68, 2880.68, 9621553, 962156288.0, 1058], [20240725, 2880.68, 2881.12, 2881.65, 2880.2, 2880.68, 7452484, 745249344.0, 1059], [20240725, 2880.68, 2880.57, 2882.43, 2880.57, 2881.7, 8061653, 806166208.0, 1100], [20240725, 2881.7, 2881.74, 2881.74, 2879.92, 2879.92, 9073702, 907371264.0, 1101], [20240725, 2879.92, 2879.91, 2880.48, 2878.7, 2878.7, 7872749, 787275968.0, 1102], [20240725, 2878.7, 2878.47, 2879.29, 2878.41, 2878.8, 7584836, 758484480.0, 1103], [20240725, 2878.8, 2878.8, 2878.91, 2877.61, 2878.15, 9349406, 934941440.0, 1104], [20240725, 2878.15, 2878.44, 2880.29, 2878.43, 2878.69, 7195113, 719512320.0, 1105], [20240725, 2878.69, 2878.95, 2879.87, 2878.7, 2879.81, 6966236, 696624640.0, 1106], [20240725, 2879.81, 2880.01, 2882.36, 2879.63, 2882.36, 7246521, 724652928.0, 1107], [20240725, 2882.36, 2882.46, 2884.54, 2882.46, 2883.73, 11916654, 1191666432.0, 1108], [20240725, 2883.73, 2883.93, 2884.05, 2883.09, 2884.05, 7467773, 746778368.0, 1109], [20240725, 2884.05, 2883.9, 2883.9, 2883.21, 2883.22, 6924458, 692446656.0, 1110], [20240725, 2883.22, 2883.67, 2883.98, 2882.7, 2883.39, 8496294, 849630528.0, 1111], [20240725, 2883.39, 2883.52, 2885.6, 2883.36, 2885.23, 7649242, 764925312.0, 1112], [20240725, 2885.23, 2885.62, 2885.62, 2883.87, 2884.24, 7352507, 735251520.0, 1113], [20240725, 2884.24, 2884.46, 2885.68, 2884.46, 2885.16, 6955893, 695590464.0, 1114], [20240725, 2885.16, 2885.88, 2885.88, 2884.48, 2884.7, 7369368, 736937728.0, 1115], [20240725, 2884.7, 2884.99, 2885.31, 2884.35, 2885.28, 7093286, 709329600.0, 1116], [20240725, 2885.28, 2885.01, 2888.67, 2885.01, 2888.67, 9649553, 964956032.0, 1117], [20240725, 2888.67, 2888.89, 2889.72, 2887.89, 2889.27, 10865769, 1086578048.0, 1118], [20240725, 2889.27, 2889.6, 2892.48, 2889.53, 2892.33, 14199758, 1419976704.0, 1119], [20240725, 2892.33, 2892.19, 2894.97, 2891.87, 2894.29, 14063564, 1406357376.0, 1120], [20240725, 2894.29, 2894.27, 2894.27, 2892.08, 2892.37, 12185309, 1218531840.0, 1121], [20240725, 2892.37, 2891.79, 2892.44, 2891.43, 2892.16, 8568416, 856842880.0, 1122], [20240725, 2892.16, 2891.67, 2892.16, 2889.88, 2890.88, 8611707, 861171776.0, 1123], [20240725, 2890.88, 2891.53, 2891.53, 2890.78, 2891.21, 6331196, 633120512.0, 1124], [20240725, 2891.21, 2891.24, 2891.24, 2889.97, 2889.97, 6429469, 642947776.0, 1125], [20240725, 2889.97, 2890.04, 2891.07, 2889.88, 2890.81, 6836615, 683662400.0, 1126], [20240725, 2890.81, 2890.51, 2890.64, 2889.03, 2889.17, 7508580, 750858752.0, 1127], [20240725, 2889.17, 2888.9, 2889.24, 2888.21, 2888.68, 6210942, 621095040.0, 1128], [20240725, 2888.68, 2888.42, 2889.09, 2888.42, 2888.76, 6046215, 604622336.0, 1129], [20240725, 2888.76, 2888.54, 2889.91, 2888.54, 2889.62, 6381764, 638177728.0, 1130], [20240725, 2889.62, 2890.29, 2890.77, 2888.64, 2888.85, 24199493, 2419950592.0, 1301], [20240725, 2888.85, 2888.93, 2891.54, 2888.39, 2891.54, 13336798, 1333680768.0, 1302], [20240725, 2891.54, 2891.31, 2892.39, 2890.87, 2890.87, 9390242, 939025152.0, 1303], [20240725, 2890.87, 2891.02, 2891.8, 2890.62, 2891.47, 8210865, 821087424.0, 1304], [20240725, 2891.47, 2891.32, 2893.17, 2891.27, 2893.04, 8339399, 833940736.0, 1305], [20240725, 2893.04, 2892.79, 2892.83, 2892.05, 2892.69, 9491745, 949175360.0, 1306], [20240725, 2892.69, 2892.67, 2892.69, 2890.19, 2890.19, 8849754, 884976256.0, 1307], [20240725, 2890.19, 2889.89, 2890.24, 2888.58, 2888.58, 7427572, 742758080.0, 1308], [20240725, 2888.58, 2888.76, 2888.97, 2888.52, 2888.97, 5763813, 576382080.0, 1309], [20240725, 2888.97, 2889.23, 2889.51, 2888.6, 2888.69, 7044609, 704462144.0, 1310], [20240725, 2888.69, 2887.85, 2887.85, 2886.46, 2886.52, 8205427, 820543744.0, 1311], [20240725, 2886.52, 2886.56, 2887.42, 2886.32, 2886.98, 5759558, 575956928.0, 1312], [20240725, 2886.98, 2886.83, 2887.15, 2886.17, 2886.38, 6532839, 653284736.0, 1313], [20240725, 2886.38, 2886.38, 2886.86, 2886.06, 2886.47, 5410701, 541071104.0, 1314], [20240725, 2886.47, 2886.53, 2886.82, 2885.82, 2886.73, 5517352, 551736064.0, 1315], [20240725, 2886.73, 2887.02, 2889.0, 2887.02, 2888.13, 7991434, 799144384.0, 1316], [20240725, 2888.13, 2888.03, 2888.21, 2887.36, 2887.36, 6641213, 664122496.0, 1317], [20240725, 2887.36, 2887.39, 2887.42, 2886.63, 2886.92, 6516134, 651614336.0, 1318], [20240725, 2886.92, 2886.81, 2887.31, 2886.39, 2886.39, 5513240, 551325056.0, 1319], [20240725, 2886.39, 2886.34, 2886.77, 2885.66, 2885.67, 5276466, 527647680.0, 1320], [20240725, 2885.67, 2886.09, 2886.09, 2884.54, 2884.69, 7185616, 718562560.0, 1321], [20240725, 2884.69, 2884.7, 2884.91, 2884.14, 2884.35, 6224145, 622415296.0, 1322], [20240725, 2884.35, 2884.14, 2884.69, 2883.99, 2883.99, 5145806, 514581440.0, 1323], [20240725, 2883.99, 2884.21, 2885.07, 2884.07, 2884.69, 6111256, 611126656.0, 1324], [20240725, 2884.69, 2884.55, 2884.55, 2882.64, 2882.92, 7554891, 755490048.0, 1325], [20240725, 2882.92, 2882.73, 2883.73, 2882.73, 2883.32, 6439250, 643925888.0, 1326], [20240725, 2883.32, 2883.3, 2883.89, 2883.3, 2883.54, 5318173, 531818464.0, 1327], [20240725, 2883.54, 2883.8, 2884.27, 2883.57, 2884.02, 5037268, 503727968.0, 1328], [20240725, 2884.02, 2884.14, 2884.36, 2882.88, 2884.24, 5252865, 525287680.0, 1329], [20240725, 2884.24, 2883.9, 2884.47, 2882.52, 2882.52, 6109197, 610920768.0, 1330], [20240725, 2882.52, 2882.76, 2883.71, 2882.65, 2882.82, 6157185, 615719680.0, 1331], [20240725, 2882.82, 2883.19, 2883.19, 2881.23, 2881.53, 8187939, 818794880.0, 1332], [20240725, 2881.53, 2881.79, 2882.01, 2880.19, 2880.19, 7112484, 711249472.0, 1333], [20240725, 2880.19, 2880.63, 2882.8, 2880.37, 2882.8, 7460757, 746076608.0, 1334], [20240725, 2882.8, 2883.0, 2883.94, 2882.1, 2882.12, 6622326, 662233792.0, 1335], [20240725, 2882.12, 2882.08, 2882.13, 2880.6, 2881.22, 5773070, 577307968.0, 1336], [20240725, 2881.22, 2881.19, 2881.48, 2880.17, 2880.17, 5017289, 501729728.0, 1337], [20240725, 2880.17, 2880.16, 2886.79, 2880.16, 2885.91, 11759176, 1175918720.0, 1338], [20240725, 2885.91, 2884.92, 2886.45, 2884.41, 2884.79, 6911727, 691173760.0, 1339], [20240725, 2884.79, 2884.33, 2886.64, 2884.33, 2885.72, 5216036, 521604512.0, 1340], [20240725, 2885.72, 2885.75, 2888.17, 2885.75, 2887.55, 5580426, 558043584.0, 1341], [20240725, 2887.55, 2887.64, 2888.06, 2886.06, 2886.51, 5298123, 529813152.0, 1342], [20240725, 2886.51, 2886.31, 2889.3, 2886.31, 2888.26, 6499427, 649943680.0, 1343], [20240725, 2888.26, 2888.24, 2888.38, 2886.86, 2888.2, 5486304, 548631552.0, 1344], [20240725, 2888.2, 2887.74, 2889.25, 2887.04, 2887.13, 6559091, 655909888.0, 1345], [20240725, 2887.13, 2886.96, 2886.96, 2885.75, 2886.01, 5960307, 596031744.0, 1346], [20240725, 2886.01, 2885.93, 2886.18, 2884.56, 2884.96, 5048803, 504881216.0, 1347], [20240725, 2884.96, 2885.12, 2885.5, 2884.65, 2884.93, 5158893, 515890336.0, 1348], [20240725, 2884.93, 2884.54, 2885.72, 2884.54, 2884.94, 4645191, 464520288.0, 1349], [20240725, 2884.94, 2885.22, 2887.55, 2885.22, 2885.58, 8232211, 823222208.0, 1350], [20240725, 2885.58, 2884.73, 2884.95, 2884.37, 2884.53, 5200462, 520046944.0, 1351], [20240725, 2884.53, 2884.46, 2884.46, 2883.63, 2884.24, 5002129, 500214048.0, 1352], [20240725, 2884.24, 2883.88, 2884.22, 2883.26, 2883.57, 4494016, 449402624.0, 1353], [20240725, 2883.57, 2883.32, 2883.76, 2882.93, 2883.25, 4687978, 468798368.0, 1354], [20240725, 2883.25, 2883.34, 2883.85, 2882.87, 2883.43, 4962039, 496204832.0, 1355], [20240725, 2883.43, 2883.07, 2883.64, 2882.65, 2883.16, 4988588, 498859840.0, 1356], [20240725, 2883.16, 2882.84, 2883.02, 2882.01, 2882.01, 4827655, 482766592.0, 1357], [20240725, 2882.01, 2882.15, 2887.87, 2881.98, 2887.37, 11944630, 1194463744.0, 1358], [20240725, 2887.37, 2887.04, 2887.95, 2885.65, 2887.84, 6677814, 667782080.0, 1359], [20240725, 2887.84, 2888.05, 2888.77, 2886.74, 2888.69, 5922690, 592269952.0, 1400], [20240725, 2888.69, 2888.5, 2889.96, 2887.61, 2889.96, 6771437, 677144896.0, 1401], [20240725, 2889.96, 2890.32, 2890.62, 2888.41, 2890.04, 7494497, 749450624.0, 1402], [20240725, 2890.04, 2889.92, 2890.32, 2889.23, 2889.73, 6096466, 609647872.0, 1403], [20240725, 2889.73, 2889.14, 2892.27, 2889.14, 2892.05, 7290336, 729034752.0, 1404], [20240725, 2892.05, 2892.01, 2892.84, 2891.26, 2891.26, 7571692, 757170176.0, 1405], [20240725, 2891.26, 2890.68, 2890.82, 2888.36, 2888.49, 8649871, 864988032.0, 1406], [20240725, 2888.49, 2888.14, 2889.36, 2887.96, 2888.1, 5399854, 539986496.0, 1407], [20240725, 2888.1, 2888.22, 2888.45, 2887.86, 2888.4, 4729851, 472986112.0, 1408], [20240725, 2888.4, 2888.02, 2888.57, 2887.74, 2887.81, 5234326, 523433696.0, 1409], [20240725, 2887.81, 2887.88, 2888.06, 2886.95, 2887.48, 6303591, 630360192.0, 1410], [20240725, 2887.48, 2887.68, 2887.68, 2886.07, 2886.99, 6925893, 692590272.0, 1411], [20240725, 2886.99, 2886.86, 2888.16, 2884.74, 2884.83, 9723250, 972325888.0, 1412], [20240725, 2884.83, 2884.81, 2886.86, 2884.24, 2886.17, 8555340, 855534912.0, 1413], [20240725, 2886.17, 2886.14, 2886.14, 2883.78, 2884.45, 6229547, 622955776.0, 1414], [20240725, 2884.45, 2883.97, 2884.95, 2883.49, 2884.06, 7197217, 719722560.0, 1415], [20240725, 2884.06, 2883.75, 2884.68, 2883.23, 2884.08, 7389438, 738944896.0, 1416], [20240725, 2884.08, 2884.11, 2884.39, 2883.0, 2884.38, 6260408, 626041472.0, 1417], [20240725, 2884.38, 2884.47, 2884.71, 2883.77, 2884.27, 6436662, 643667136.0, 1418], [20240725, 2884.27, 2883.95, 2883.95, 2882.83, 2882.91, 6079182, 607919232.0, 1419], [20240725, 2882.91, 2882.96, 2884.27, 2882.71, 2883.97, 6718892, 671890176.0, 1420], [20240725, 2883.97, 2886.08, 2887.99, 2886.08, 2887.39, 11764573, 1176458240.0, 1421], [20240725, 2887.39, 2887.95, 2888.52, 2886.49, 2887.15, 6907069, 690707840.0, 1422], [20240725, 2887.15, 2887.54, 2890.2, 2887.54, 2889.06, 7271276, 727128512.0, 1423], [20240725, 2889.06, 2889.64, 2890.35, 2888.47, 2889.74, 6825549, 682555840.0, 1424], [20240725, 2889.74, 2889.77, 2891.02, 2889.24, 2891.02, 6254951, 625495872.0, 1425], [20240725, 2891.02, 2890.89, 2890.89, 2886.74, 2887.58, 9214414, 921442496.0, 1426], [20240725, 2887.58, 2887.83, 2888.43, 2886.95, 2888.2, 5777873, 577788544.0, 1427], [20240725, 2888.2, 2887.72, 2887.88, 2886.92, 2886.92, 5300780, 530079040.0, 1428], [20240725, 2886.92, 2887.15, 2888.21, 2886.89, 2887.33, 6991558, 699156864.0, 1429], [20240725, 2887.33, 2886.74, 2886.93, 2886.27, 2886.93, 5854472, 585448320.0, 1430], [20240725, 2886.93, 2886.7, 2887.11, 2886.0, 2886.92, 6260877, 626088768.0, 1431], [20240725, 2886.92, 2886.56, 2887.14, 2885.92, 2886.17, 5738446, 573845632.0, 1432], [20240725, 2886.17, 2886.27, 2886.66, 2885.03, 2886.66, 7067576, 706758976.0, 1433], [20240725, 2886.66, 2886.2, 2886.45, 2884.66, 2884.66, 7597953, 759796352.0, 1434], [20240725, 2884.66, 2884.98, 2885.21, 2884.28, 2884.6, 7871507, 787151680.0, 1435], [20240725, 2884.6, 2884.4, 2885.26, 2883.98, 2885.0, 7529898, 752990848.0, 1436], [20240725, 2885.0, 2884.93, 2885.59, 2884.78, 2884.88, 6855310, 685531904.0, 1437], [20240725, 2884.88, 2884.52, 2885.61, 2884.45, 2884.89, 7359919, 735992704.0, 1438], [20240725, 2884.89, 2885.15, 2885.95, 2884.19, 2884.49, 8287990, 828799936.0, 1439], [20240725, 2884.49, 2884.49, 2885.42, 2883.87, 2884.19, 8109596, 810960896.0, 1440], [20240725, 2884.19, 2883.92, 2888.05, 2883.73, 2887.94, 15264110, 1526411904.0, 1441], [20240725, 2887.94, 2887.67, 2889.02, 2887.67, 2888.77, 9405380, 940538752.0, 1442], [20240725, 2888.77, 2888.24, 2889.61, 2888.22, 2889.61, 8802799, 880280960.0, 1443], [20240725, 2889.61, 2889.53, 2890.28, 2888.65, 2889.49, 9493245, 949325632.0, 1444], [20240725, 2889.49, 2890.08, 2891.69, 2889.89, 2890.89, 12159462, 1215947264.0, 1445], [20240725, 2890.89, 2891.19, 2893.02, 2891.16, 2893.02, 12726179, 1272619008.0, 1446], [20240725, 2893.02, 2893.18, 2893.18, 2889.69, 2889.93, 13388728, 1338873856.0, 1447], [20240725, 2889.93, 2890.69, 2891.03, 2888.83, 2888.83, 10526487, 1052649472.0, 1448], [20240725, 2888.83, 2889.24, 2890.38, 2889.15, 2889.37, 9695612, 969562240.0, 1449], [20240725, 2889.37, 2890.02, 2890.02, 2888.88, 2889.91, 9874964, 987497280.0, 1450], [20240725, 2889.91, 2889.41, 2890.08, 2888.33, 2889.4, 10758106, 1075811712.0, 1451], [20240725, 2889.4, 2888.75, 2888.98, 2888.34, 2888.81, 12426648, 1242665984.0, 1452], [20240725, 2888.81, 2888.37, 2888.91, 2888.22, 2888.91, 11833974, 1183398400.0, 1453], [20240725, 2888.91, 2888.56, 2889.35, 2887.86, 2888.91, 13540680, 1354068736.0, 1454], [20240725, 2888.91, 2888.95, 2889.71, 2888.33, 2889.32, 15041271, 1504128000.0, 1455], [20240725, 2889.32, 2889.21, 2889.28, 2888.21, 2888.83, 17156054, 1715606144.0, 1456], [20240725, 2888.83, 2889.23, 2889.77, 2888.55, 2889.77, 18454027, 1845403904.0, 1457], [20240725, 2889.77, 2889.25, 2889.25, 2888.86, 2888.86, 905158, 90515960.0, 1458], [20240725, 2888.86, 2888.86, 2888.86, 2888.86, 2888.86, 0, 0.0, 1459], [20240725, 2888.86, 2888.86, 2888.86, 2886.74, 2886.74, 28075224, 2807522560.0, 1500], [20240726, 2886.74, 2886.0, 2889.66, 2885.88, 2887.32, 92670652, 9267065856.0, 931], [20240726, 2887.32, 2887.22, 2887.73, 2884.73, 2884.73, 44423516, 4442352640.0, 932], [20240726, 2884.73, 2884.9, 2884.9, 2883.89, 2884.41, 36789076, 3678908928.0, 933], [20240726, 2884.41, 2884.66, 2886.92, 2884.13, 2886.92, 32645666, 3264567808.0, 934], [20240726, 2886.92, 2887.0, 2889.36, 2887.0, 2889.36, 29938434, 2993844480.0, 935], [20240726, 2889.36, 2889.42, 2889.46, 2887.52, 2887.76, 33186437, 3318644736.0, 936], [20240726, 2887.76, 2887.6, 2887.86, 2886.93, 2886.93, 30429797, 3042980608.0, 937], [20240726, 2886.93, 2887.04, 2888.98, 2886.83, 2888.9, 27580261, 2758027776.0, 938], [20240726, 2888.9, 2889.04, 2890.72, 2888.78, 2890.71, 26161423, 2616143616.0, 939], [20240726, 2890.71, 2890.51, 2891.46, 2890.5, 2890.85, 28502333, 2850234368.0, 940], [20240726, 2890.85, 2890.92, 2891.22, 2890.4, 2890.4, 26645750, 2664575744.0, 941], [20240726, 2890.4, 2890.5, 2891.53, 2890.38, 2891.22, 26059102, 2605911296.0, 942], [20240726, 2891.22, 2891.2, 2893.0, 2891.13, 2892.84, 22177589, 2217759744.0, 943], [20240726, 2892.84, 2893.35, 2893.95, 2892.58, 2893.95, 20646619, 2064662656.0, 944], [20240726, 2893.95, 2894.28, 2896.32, 2894.28, 2896.15, 21915624, 2191563520.0, 945], [20240726, 2896.15, 2896.54, 2896.71, 2894.53, 2894.53, 28327878, 2832788736.0, 946], [20240726, 2894.53, 2895.23, 2895.61, 2894.47, 2894.48, 19927887, 1992789632.0, 947], [20240726, 2894.48, 2894.57, 2895.37, 2893.71, 2895.37, 22666117, 2266612480.0, 948], [20240726, 2895.37, 2895.72, 2895.72, 2893.9, 2893.9, 20478514, 2047852544.0, 949], [20240726, 2893.9, 2894.41, 2894.41, 2892.86, 2894.09, 19874362, 1987436928.0, 950], [20240726, 2894.09, 2894.61, 2896.37, 2894.61, 2896.1, 25493472, 2549348352.0, 951], [20240726, 2896.1, 2896.44, 2897.98, 2895.26, 2897.98, 27190102, 2719011328.0, 952], [20240726, 2897.98, 2898.07, 2898.66, 2896.23, 2896.67, 26438161, 2643817728.0, 953], [20240726, 2896.67, 2896.47, 2896.93, 2895.37, 2896.04, 17944586, 1794459520.0, 954], [20240726, 2896.04, 2896.22, 2896.22, 2895.22, 2895.91, 21351463, 2135147392.0, 955], [20240726, 2895.91, 2895.73, 2895.77, 2894.25, 2894.95, 20564874, 2056488064.0, 956], [20240726, 2894.95, 2895.03, 2895.58, 2894.28, 2894.86, 18127250, 1812726144.0, 957], [20240726, 2894.86, 2894.99, 2896.8, 2894.99, 2896.8, 18642712, 1864271744.0, 958], [20240726, 2896.8, 2896.59, 2899.03, 2896.59, 2898.8, 18961832, 1896184192.0, 959], [20240726, 2898.8, 2898.92, 2899.12, 2897.35, 2897.66, 17662252, 1766226304.0, 1000], [20240726, 2897.66, 2897.9, 2897.9, 2894.58, 2894.58, 18124691, 1812470272.0, 1001], [20240726, 2894.58, 2894.65, 2895.64, 2892.01, 2892.01, 19744635, 1974464512.0, 1002], [20240726, 2892.01, 2892.14, 2892.14, 2887.27, 2887.27, 23909852, 2390985984.0, 1003], [20240726, 2887.27, 2887.62, 2887.62, 2885.41, 2886.28, 23183396, 2318340864.0, 1004], [20240726, 2886.28, 2886.4, 2886.4, 2884.78, 2884.83, 19758968, 1975897600.0, 1005], [20240726, 2884.83, 2885.13, 2887.09, 2884.6, 2885.59, 17678418, 1767842560.0, 1006], [20240726, 2885.59, 2885.75, 2885.81, 2884.06, 2884.61, 18115743, 1811575296.0, 1007], [20240726, 2884.61, 2884.89, 2886.24, 2884.27, 2886.24, 14988599, 1498860672.0, 1008], [20240726, 2886.24, 2885.87, 2887.08, 2885.87, 2886.12, 15840282, 1584029440.0, 1009], [20240726, 2886.12, 2886.14, 2886.4, 2885.04, 2885.59, 13879751, 1387976192.0, 1010], [20240726, 2885.59, 2885.44, 2885.87, 2883.88, 2884.29, 15386733, 1538674432.0, 1011], [20240726, 2884.29, 2884.41, 2885.42, 2884.41, 2885.11, 12237217, 1223722624.0, 1012], [20240726, 2885.11, 2885.17, 2886.27, 2885.17, 2886.09, 12102465, 1210247424.0, 1013], [20240726, 2886.09, 2885.6, 2885.67, 2884.46, 2885.67, 10686500, 1068651072.0, 1014], [20240726, 2885.67, 2885.63, 2885.86, 2884.29, 2884.29, 9865444, 986545216.0, 1015], [20240726, 2884.29, 2884.42, 2884.57, 2883.72, 2884.45, 11873440, 1187344768.0, 1016], [20240726, 2884.45, 2884.05, 2884.26, 2882.98, 2883.33, 13172057, 1317206656.0, 1017], [20240726, 2883.33, 2883.1, 2883.57, 2881.19, 2882.58, 14113506, 1411351680.0, 1018], [20240726, 2882.58, 2882.81, 2883.65, 2882.69, 2882.69, 12917605, 1291761280.0, 1019], [20240726, 2882.69, 2883.15, 2883.18, 2882.22, 2882.38, 9696747, 969675520.0, 1020], [20240726, 2882.38, 2882.72, 2882.72, 2881.64, 2881.8, 10558406, 1055841792.0, 1021], [20240726, 2881.8, 2881.58, 2881.58, 2880.12, 2880.19, 13976904, 1397691520.0, 1022], [20240726, 2880.19, 2880.01, 2880.34, 2878.7, 2878.7, 12695408, 1269542016.0, 1023], [20240726, 2878.7, 2878.63, 2879.1, 2877.78, 2878.48, 12437048, 1243705984.0, 1024], [20240726, 2878.48, 2878.74, 2879.88, 2878.23, 2879.63, 10796800, 1079681024.0, 1025], [20240726, 2879.63, 2879.25, 2879.25, 2877.75, 2877.89, 10903130, 1090314112.0, 1026], [20240726, 2877.89, 2878.17, 2879.82, 2877.75, 2879.82, 11125512, 1112552064.0, 1027], [20240726, 2879.82, 2879.27, 2880.07, 2878.91, 2880.07, 9549353, 954936384.0, 1028], [20240726, 2880.07, 2879.47, 2879.47, 2878.12, 2878.18, 9745753, 974576448.0, 1029], [20240726, 2878.18, 2878.19, 2878.19, 2877.12, 2878.09, 9542206, 954221824.0, 1030], [20240726, 2878.09, 2878.07, 2878.91, 2877.95, 2878.0, 10305074, 1030508288.0, 1031], [20240726, 2878.0, 2878.21, 2878.5, 2876.55, 2877.07, 9959753, 995976320.0, 1032], [20240726, 2877.07, 2877.3, 2878.93, 2877.3, 2878.78, 10241090, 1024110016.0, 1033], [20240726, 2878.78, 2878.85, 2878.85, 2877.33, 2877.68, 8146482, 814649024.0, 1034], [20240726, 2877.68, 2877.82, 2877.82, 2875.89, 2875.89, 11489711, 1148971904.0, 1035], [20240726, 2875.89, 2876.0, 2876.78, 2875.87, 2876.74, 9904176, 990418880.0, 1036], [20240726, 2876.74, 2876.44, 2878.32, 2876.27, 2877.27, 10606272, 1060628224.0, 1037], [20240726, 2877.27, 2877.45, 2877.63, 2876.44, 2876.44, 11638596, 1163860480.0, 1038], [20240726, 2876.44, 2876.74, 2878.3, 2876.26, 2878.21, 11087293, 1108730112.0, 1039], [20240726, 2878.21, 2877.97, 2878.09, 2876.5, 2876.72, 9118668, 911867712.0, 1040], [20240726, 2876.72, 2877.06, 2877.6, 2876.85, 2877.05, 8066049, 806605888.0, 1041], [20240726, 2877.05, 2877.18, 2877.7, 2876.04, 2877.55, 11580126, 1158013568.0, 1042], [20240726, 2877.55, 2877.51, 2877.55, 2876.32, 2876.57, 9508045, 950805440.0, 1043], [20240726, 2876.57, 2876.81, 2877.32, 2876.42, 2876.77, 8629373, 862938176.0, 1044], [20240726, 2876.77, 2876.6, 2877.42, 2876.29, 2877.42, 7778327, 777833920.0, 1045], [20240726, 2877.42, 2876.88, 2878.95, 2876.88, 2878.95, 9428964, 942897344.0, 1046], [20240726, 2878.95, 2878.98, 2879.09, 2878.21, 2879.08, 8990796, 899080448.0, 1047], [20240726, 2879.08, 2879.19, 2880.14, 2879.19, 2879.63, 9817552, 981756480.0, 1048], [20240726, 2879.63, 2879.64, 2879.94, 2879.0, 2879.29, 8767272, 876728256.0, 1049], [20240726, 2879.29, 2879.14, 2880.08, 2879.09, 2879.97, 7583420, 758343104.0, 1050], [20240726, 2879.97, 2879.85, 2880.49, 2879.84, 2880.49, 7643041, 764305216.0, 1051], [20240726, 2880.49, 2880.32, 2880.59, 2879.73, 2880.4, 7898932, 789894208.0, 1052], [20240726, 2880.4, 2880.53, 2880.61, 2879.4, 2879.48, 8227147, 822715520.0, 1053], [20240726, 2879.48, 2879.44, 2879.68, 2878.83, 2879.05, 6439280, 643928832.0, 1054], [20240726, 2879.05, 2879.1, 2879.21, 2877.33, 2878.42, 10714405, 1071441536.0, 1055], [20240726, 2878.42, 2878.17, 2878.42, 2877.55, 2877.6, 8214715, 821472640.0, 1056], [20240726, 2877.6, 2877.81, 2879.2, 2877.48, 2878.8, 12242402, 1224241408.0, 1057], [20240726, 2878.8, 2878.84, 2878.88, 2878.04, 2878.21, 7507606, 750761536.0, 1058], [20240726, 2878.21, 2878.16, 2878.37, 2877.42, 2877.7, 8202086, 820209344.0, 1059], [20240726, 2877.7, 2877.2, 2877.44, 2876.3, 2876.43, 8862431, 886244160.0, 1100], [20240726, 2876.43, 2876.29, 2876.7, 2875.74, 2875.74, 7729945, 772995456.0, 1101], [20240726, 2875.74, 2876.29, 2877.46, 2876.29, 2877.27, 8366504, 836651456.0, 1102], [20240726, 2877.27, 2877.19, 2877.19, 2875.95, 2876.05, 8317028, 831703744.0, 1103], [20240726, 2876.05, 2876.1, 2882.59, 2875.4, 2880.88, 16275515, 1627552512.0, 1104], [20240726, 2880.88, 2880.49, 2880.87, 2879.53, 2880.07, 7585469, 758547840.0, 1105], [20240726, 2880.07, 2879.96, 2880.35, 2879.53, 2880.35, 7958489, 795849984.0, 1106], [20240726, 2880.35, 2880.01, 2880.13, 2878.32, 2879.06, 8486865, 848687296.0, 1107], [20240726, 2879.06, 2879.08, 2879.14, 2877.93, 2878.25, 5913808, 591381760.0, 1108], [20240726, 2878.25, 2878.52, 2879.25, 2877.99, 2878.84, 6643075, 664308288.0, 1109], [20240726, 2878.84, 2878.59, 2879.35, 2878.48, 2878.8, 6891554, 689156288.0, 1110], [20240726, 2878.8, 2878.65, 2880.94, 2878.65, 2880.12, 11125893, 1112590464.0, 1111], [20240726, 2880.12, 2880.38, 2880.56, 2879.18, 2880.53, 8111571, 811158016.0, 1112], [20240726, 2880.53, 2880.83, 2881.09, 2880.21, 2881.04, 7095031, 709504192.0, 1113], [20240726, 2881.04, 2881.28, 2882.89, 2881.1, 2882.11, 10740852, 1074086016.0, 1114], [20240726, 2882.11, 2882.53, 2885.49, 2882.06, 2884.84, 14195687, 1419569664.0, 1115], [20240726, 2884.84, 2884.66, 2884.66, 2882.88, 2882.97, 9268499, 926850688.0, 1116], [20240726, 2882.97, 2883.15, 2883.95, 2882.15, 2883.76, 8941378, 894138880.0, 1117], [20240726, 2883.76, 2883.69, 2883.69, 2882.87, 2883.25, 7255125, 725513472.0, 1118], [20240726, 2883.25, 2883.04, 2886.3, 2882.95, 2886.24, 10502306, 1050231424.0, 1119], [20240726, 2886.24, 2886.12, 2887.77, 2885.16, 2887.48, 10837767, 1083777664.0, 1120], [20240726, 2887.48, 2887.46, 2888.91, 2887.34, 2887.75, 10439919, 1043992768.0, 1121], [20240726, 2887.75, 2887.15, 2887.33, 2885.88, 2886.77, 9351460, 935146944.0, 1122], [20240726, 2886.77, 2886.3, 2886.3, 2884.63, 2884.86, 8142826, 814283648.0, 1123], [20240726, 2884.86, 2884.57, 2884.63, 2882.41, 2882.41, 8337968, 833797760.0, 1124], [20240726, 2882.41, 2882.49, 2882.72, 2882.1, 2882.55, 6202489, 620250112.0, 1125], [20240726, 2882.55, 2882.63, 2882.63, 2880.67, 2880.67, 7872669, 787267648.0, 1126], [20240726, 2880.67, 2880.69, 2880.88, 2879.87, 2880.73, 5730146, 573015808.0, 1127], [20240726, 2880.73, 2880.59, 2881.24, 2880.33, 2881.06, 5437430, 543743872.0, 1128], [20240726, 2881.06, 2881.22, 2881.49, 2880.91, 2880.99, 5120699, 512071072.0, 1129], [20240726, 2880.99, 2881.6, 2881.66, 2880.9, 2881.23, 5571905, 557191744.0, 1130], [20240726, 2881.23, 2881.39, 2881.49, 2879.55, 2879.84, 21781219, 2178123264.0, 1301], [20240726, 2879.84, 2879.53, 2879.73, 2878.36, 2879.35, 11139298, 1113930752.0, 1302], [20240726, 2879.35, 2879.23, 2879.62, 2878.97, 2879.62, 6595760, 659576960.0, 1303], [20240726, 2879.62, 2879.38, 2879.64, 2878.96, 2879.64, 7062392, 706240448.0, 1304], [20240726, 2879.64, 2879.44, 2879.59, 2877.98, 2877.98, 8397262, 839727424.0, 1305], [20240726, 2877.98, 2878.02, 2879.44, 2877.57, 2879.3, 8802997, 880300544.0, 1306], [20240726, 2879.3, 2878.82, 2878.89, 2877.74, 2877.74, 7488513, 748852160.0, 1307], [20240726, 2877.74, 2878.11, 2878.17, 2877.57, 2877.57, 6437404, 643741248.0, 1308], [20240726, 2877.57, 2877.57, 2878.54, 2877.27, 2878.26, 6379416, 637942784.0, 1309], [20240726, 2878.26, 2878.46, 2879.14, 2878.2, 2879.09, 5897502, 589751040.0, 1310], [20240726, 2879.09, 2878.82, 2880.03, 2878.76, 2879.3, 6682332, 668234112.0, 1311], [20240726, 2879.3, 2879.41, 2879.83, 2879.03, 2879.68, 5861502, 586151424.0, 1312], [20240726, 2879.68, 2879.13, 2879.56, 2878.95, 2879.05, 6280415, 628042240.0, 1313], [20240726, 2879.05, 2879.13, 2879.13, 2877.27, 2877.27, 8562165, 856217408.0, 1314], [20240726, 2877.27, 2877.54, 2877.61, 2876.73, 2876.74, 6628286, 662829440.0, 1315], [20240726, 2876.74, 2876.77, 2877.93, 2876.77, 2877.53, 6798232, 679824128.0, 1316], [20240726, 2877.53, 2877.85, 2877.86, 2877.08, 2877.71, 5793215, 579322432.0, 1317], [20240726, 2877.71, 2878.23, 2880.87, 2878.23, 2880.38, 10800764, 1080077312.0, 1318], [20240726, 2880.38, 2880.2, 2880.63, 2879.44, 2879.72, 6497417, 649742656.0, 1319], [20240726, 2879.72, 2879.83, 2880.66, 2879.42, 2880.59, 5765619, 576562752.0, 1320], [20240726, 2880.59, 2880.67, 2881.87, 2880.17, 2881.72, 7636417, 763642496.0, 1321], [20240726, 2881.72, 2881.56, 2881.91, 2881.04, 2881.3, 6196133, 619614400.0, 1322], [20240726, 2881.3, 2881.49, 2882.2, 2881.0, 2881.57, 5871835, 587184448.0, 1323], [20240726, 2881.57, 2881.62, 2882.01, 2881.2, 2882.01, 6706026, 670603712.0, 1324], [20240726, 2882.01, 2882.42, 2883.88, 2882.33, 2883.63, 9081964, 908197376.0, 1325], [20240726, 2883.63, 2883.75, 2886.25, 2883.12, 2886.25, 11057543, 1105755648.0, 1326], [20240726, 2886.25, 2885.86, 2885.96, 2883.15, 2883.24, 9452882, 945289216.0, 1327], [20240726, 2883.24, 2883.23, 2883.4, 2882.16, 2882.3, 7062959, 706297024.0, 1328], [20240726, 2882.3, 2882.48, 2882.77, 2881.89, 2882.61, 5808579, 580858880.0, 1329], [20240726, 2882.61, 2882.35, 2882.89, 2882.09, 2882.89, 6420347, 642035776.0, 1330], [20240726, 2882.89, 2883.25, 2884.34, 2882.56, 2883.18, 8248101, 824811328.0, 1331], [20240726, 2883.18, 2883.38, 2883.57, 2882.64, 2882.65, 6121319, 612132928.0, 1332], [20240726, 2882.65, 2882.76, 2882.76, 2881.3, 2881.54, 6777104, 677711424.0, 1333], [20240726, 2881.54, 2881.6, 2882.2, 2881.04, 2882.14, 6909908, 690991552.0, 1334], [20240726, 2882.14, 2881.96, 2882.34, 2881.4, 2881.64, 5613618, 561362752.0, 1335], [20240726, 2881.64, 2881.75, 2885.25, 2881.69, 2883.91, 12008526, 1200853504.0, 1336], [20240726, 2883.91, 2883.8, 2883.97, 2882.86, 2883.29, 7052586, 705259648.0, 1337], [20240726, 2883.29, 2882.95, 2883.23, 2882.48, 2882.67, 5967490, 596750272.0, 1338], [20240726, 2882.67, 2882.94, 2883.07, 2882.14, 2882.71, 6183522, 618353280.0, 1339], [20240726, 2882.71, 2882.8, 2882.8, 2881.1, 2881.54, 8755582, 875559360.0, 1340], [20240726, 2881.54, 2881.62, 2881.62, 2881.17, 2881.37, 6338688, 633869568.0, 1341], [20240726, 2881.37, 2881.51, 2882.06, 2880.76, 2881.52, 7067036, 706704576.0, 1342], [20240726, 2881.52, 2881.37, 2881.37, 2879.88, 2879.88, 6582927, 658293568.0, 1343], [20240726, 2879.88, 2880.31, 2880.44, 2879.33, 2880.08, 7469240, 746924928.0, 1344], [20240726, 2880.08, 2879.98, 2880.58, 2879.8, 2880.46, 5869750, 586975808.0, 1345], [20240726, 2880.46, 2880.55, 2881.19, 2880.44, 2880.88, 5684264, 568427328.0, 1346], [20240726, 2880.88, 2880.9, 2882.44, 2880.49, 2880.49, 8414197, 841420800.0, 1347], [20240726, 2880.49, 2880.9, 2880.9, 2879.23, 2879.23, 6820420, 682042816.0, 1348], [20240726, 2879.23, 2879.43, 2879.64, 2878.93, 2879.25, 6728254, 672826496.0, 1349], [20240726, 2879.25, 2879.23, 2880.23, 2879.09, 2879.55, 5576001, 557601216.0, 1350], [20240726, 2879.55, 2879.85, 2879.94, 2879.12, 2879.84, 5344041, 534405216.0, 1351], [20240726, 2879.84, 2879.34, 2881.59, 2879.12, 2881.25, 7033515, 703352384.0, 1352], [20240726, 2881.25, 2880.98, 2881.47, 2880.62, 2881.09, 5581331, 558134080.0, 1353], [20240726, 2881.09, 2881.16, 2881.16, 2880.2, 2880.59, 5493633, 549364288.0, 1354], [20240726, 2880.59, 2880.68, 2880.92, 2879.94, 2880.35, 4840092, 484010368.0, 1355], [20240726, 2880.35, 2880.06, 2880.83, 2880.06, 2880.51, 5620530, 562054208.0, 1356], [20240726, 2880.51, 2880.42, 2882.13, 2880.23, 2881.55, 6703671, 670367936.0, 1357], [20240726, 2881.55, 2881.94, 2882.18, 2881.61, 2882.18, 5009649, 500966080.0, 1358], [20240726, 2882.18, 2882.32, 2882.32, 2881.69, 2881.99, 5297351, 529735808.0, 1359], [20240726, 2881.99, 2882.32, 2882.32, 2881.0, 2881.32, 6278323, 627833344.0, 1400], [20240726, 2881.32, 2881.35, 2881.56, 2880.09, 2880.56, 9839711, 983972160.0, 1401], [20240726, 2880.56, 2880.36, 2880.66, 2879.99, 2880.2, 6021253, 602126272.0, 1402], [20240726, 2880.2, 2880.33, 2880.33, 2879.52, 2879.62, 7044894, 704490304.0, 1403], [20240726, 2879.62, 2879.4, 2880.64, 2879.4, 2879.97, 6233395, 623340352.0, 1404], [20240726, 2879.97, 2880.11, 2880.48, 2879.78, 2880.29, 6391110, 639112320.0, 1405], [20240726, 2880.29, 2880.61, 2884.52, 2880.55, 2884.52, 12773843, 1277385216.0, 1406], [20240726, 2884.52, 2884.77, 2884.77, 2881.74, 2881.74, 7705448, 770545792.0, 1407], [20240726, 2881.74, 2881.94, 2881.94, 2880.12, 2881.09, 8126876, 812688512.0, 1408], [20240726, 2881.09, 2880.82, 2881.83, 2880.82, 2881.39, 5110405, 511041376.0, 1409], [20240726, 2881.39, 2881.52, 2881.53, 2880.79, 2881.33, 5428269, 542827776.0, 1410], [20240726, 2881.33, 2881.27, 2882.21, 2881.01, 2881.87, 6328325, 632833536.0, 1411], [20240726, 2881.87, 2881.38, 2881.91, 2880.85, 2881.42, 5766775, 576678400.0, 1412], [20240726, 2881.42, 2881.36, 2881.37, 2880.73, 2880.81, 5425738, 542574912.0, 1413], [20240726, 2880.81, 2880.86, 2881.17, 2880.33, 2880.6, 6051037, 605104896.0, 1414], [20240726, 2880.6, 2880.58, 2881.06, 2879.91, 2880.46, 5715395, 571540608.0, 1415], [20240726, 2880.46, 2880.5, 2881.05, 2880.21, 2881.05, 6147382, 614739200.0, 1416], [20240726, 2881.05, 2881.07, 2881.07, 2880.18, 2880.3, 6703336, 670334720.0, 1417], [20240726, 2880.3, 2880.44, 2880.57, 2879.39, 2879.39, 6329601, 632960960.0, 1418], [20240726, 2879.39, 2879.7, 2879.75, 2878.71, 2878.71, 7397382, 739739392.0, 1419], [20240726, 2878.71, 2878.79, 2878.79, 2877.83, 2878.27, 8167042, 816705408.0, 1420], [20240726, 2878.27, 2878.09, 2880.01, 2877.89, 2880.01, 8137987, 813799808.0, 1421], [20240726, 2880.01, 2879.89, 2880.11, 2879.11, 2879.12, 6002273, 600228096.0, 1422], [20240726, 2879.12, 2879.16, 2879.55, 2878.82, 2878.95, 6082254, 608226368.0, 1423], [20240726, 2878.95, 2879.07, 2879.48, 2878.13, 2878.13, 6629587, 662959936.0, 1424], [20240726, 2878.13, 2878.2, 2878.37, 2877.48, 2877.76, 6258207, 625821632.0, 1425], [20240726, 2877.76, 2877.86, 2878.35, 2877.53, 2877.9, 7747482, 774749056.0, 1426], [20240726, 2877.9, 2877.72, 2877.81, 2876.91, 2876.91, 6586123, 658613440.0, 1427], [20240726, 2876.91, 2877.06, 2877.45, 2876.83, 2877.23, 7555649, 755566016.0, 1428], [20240726, 2877.23, 2877.39, 2882.56, 2877.16, 2882.12, 16469877, 1646988672.0, 1429], [20240726, 2882.12, 2883.07, 2884.2, 2882.03, 2883.89, 8301725, 830173504.0, 1430], [20240726, 2883.89, 2883.87, 2884.94, 2882.76, 2884.11, 9394191, 939420352.0, 1431], [20240726, 2884.11, 2884.79, 2885.37, 2883.55, 2884.84, 7157075, 715708480.0, 1432], [20240726, 2884.84, 2885.12, 2887.27, 2884.65, 2887.27, 9138955, 913896704.0, 1433], [20240726, 2887.27, 2886.77, 2886.77, 2883.83, 2884.55, 8756887, 875689664.0, 1434], [20240726, 2884.55, 2884.84, 2884.84, 2882.93, 2883.69, 6050974, 605098304.0, 1435], [20240726, 2883.69, 2883.46, 2883.92, 2883.2, 2883.25, 6195222, 619523200.0, 1436], [20240726, 2883.25, 2883.24, 2887.15, 2883.06, 2885.42, 10854291, 1085430144.0, 1437], [20240726, 2885.42, 2885.03, 2885.03, 2883.42, 2883.95, 6262121, 626213120.0, 1438], [20240726, 2883.95, 2884.23, 2884.4, 2883.65, 2884.35, 5988556, 598856832.0, 1439], [20240726, 2884.35, 2884.3, 2884.38, 2883.07, 2883.33, 6770198, 677020672.0, 1440], [20240726, 2883.33, 2883.28, 2885.51, 2882.4, 2884.66, 10460266, 1046027328.0, 1441], [20240726, 2884.66, 2884.94, 2886.13, 2884.78, 2885.08, 8315981, 831598784.0, 1442], [20240726, 2885.08, 2885.48, 2886.94, 2885.41, 2886.69, 8310821, 831083136.0, 1443], [20240726, 2886.69, 2886.61, 2887.85, 2886.18, 2887.53, 9162261, 916227136.0, 1444], [20240726, 2887.53, 2887.52, 2889.36, 2887.39, 2889.06, 10918343, 1091835264.0, 1445], [20240726, 2889.06, 2889.44, 2889.44, 2887.73, 2888.04, 11805439, 1180544768.0, 1446], [20240726, 2888.04, 2888.08, 2888.8, 2887.36, 2888.72, 9732675, 973268416.0, 1447], [20240726, 2888.72, 2888.69, 2890.48, 2888.68, 2890.1, 11192901, 1119291264.0, 1448], [20240726, 2890.1, 2890.35, 2890.87, 2889.16, 2890.01, 11628708, 1162871936.0, 1449], [20240726, 2890.01, 2890.02, 2891.96, 2890.02, 2890.92, 13523932, 1352394240.0, 1450], [20240726, 2890.92, 2890.84, 2890.84, 2889.55, 2890.72, 14018574, 1401858048.0, 1451], [20240726, 2890.72, 2890.21, 2891.69, 2890.03, 2891.15, 14244994, 1424500608.0, 1452], [20240726, 2891.15, 2890.55, 2891.3, 2890.05, 2890.42, 13904078, 1390408832.0, 1453], [20240726, 2890.42, 2890.9, 2891.26, 2889.74, 2890.22, 13844817, 1384482816.0, 1454], [20240726, 2890.22, 2890.54, 2890.72, 2889.38, 2890.72, 15763746, 1576375552.0, 1455], [20240726, 2890.72, 2890.78, 2891.7, 2890.11, 2891.65, 19711590, 1971160064.0, 1456], [20240726, 2891.65, 2891.06, 2892.99, 2891.06, 2891.86, 21810721, 2181073152.0, 1457], [20240726, 2891.86, 2892.39, 2892.57, 2892.2, 2892.2, 1064487, 106448864.0, 1458], [20240726, 2892.2, 2892.2, 2892.2, 2892.2, 2892.2, 0, 0.0, 1459], [20240726, 2892.2, 2891.76, 2891.76, 2890.9, 2890.9, 32554468, 3255447040.0, 1500], [20240729, 2890.9, 2889.47, 2889.47, 2882.5, 2882.84, 99544038, 9954405376.0, 931], [20240729, 2882.84, 2883.0, 2883.0, 2878.58, 2880.57, 47755033, 4775503360.0, 932], [20240729, 2880.57, 2880.57, 2882.88, 2879.92, 2882.54, 41017094, 4101710592.0, 933], [20240729, 2882.54, 2882.56, 2883.04, 2881.25, 2881.25, 36866742, 3686675712.0, 934], [20240729, 2881.25, 2881.68, 2883.21, 2880.55, 2883.21, 33028400, 3302841344.0, 935], [20240729, 2883.21, 2882.82, 2885.09, 2882.47, 2882.81, 32282258, 3228226816.0, 936], [20240729, 2882.81, 2882.72, 2883.89, 2882.68, 2882.83, 27800707, 2780071424.0, 937], [20240729, 2882.83, 2883.09, 2883.85, 2881.05, 2883.85, 32967007, 3296701440.0, 938], [20240729, 2883.85, 2884.23, 2885.28, 2884.03, 2884.57, 28925718, 2892572928.0, 939], [20240729, 2884.57, 2884.6, 2886.06, 2883.87, 2885.73, 26929995, 2693000448.0, 940], [20240729, 2885.73, 2886.07, 2889.68, 2885.76, 2889.41, 28906873, 2890688256.0, 941], [20240729, 2889.41, 2888.9, 2888.9, 2886.82, 2887.81, 25075289, 2507529984.0, 942], [20240729, 2887.81, 2888.01, 2888.01, 2886.06, 2886.29, 24145529, 2414554112.0, 943], [20240729, 2886.29, 2886.38, 2887.88, 2886.38, 2887.34, 23636719, 2363672832.0, 944], [20240729, 2887.34, 2887.25, 2887.61, 2886.25, 2886.47, 20866731, 2086674304.0, 945], [20240729, 2886.47, 2886.29, 2886.29, 2884.34, 2884.99, 23748610, 2374862080.0, 946], [20240729, 2884.99, 2884.81, 2887.88, 2884.63, 2887.88, 30432128, 3043213568.0, 947], [20240729, 2887.88, 2888.52, 2888.85, 2888.3, 2888.53, 22127488, 2212749824.0, 948], [20240729, 2888.53, 2889.12, 2891.34, 2888.69, 2891.34, 20204844, 2020485248.0, 949], [20240729, 2891.34, 2891.28, 2894.56, 2891.28, 2894.56, 21189958, 2118996736.0, 950], [20240729, 2894.56, 2894.49, 2896.9, 2894.49, 2896.67, 24694103, 2469411328.0, 951], [20240729, 2896.67, 2896.75, 2897.06, 2896.34, 2897.06, 18400503, 1840051328.0, 952], [20240729, 2897.06, 2897.15, 2897.54, 2896.69, 2897.45, 23907695, 2390770432.0, 953], [20240729, 2897.45, 2897.23, 2898.1, 2896.96, 2897.59, 21027271, 2102727936.0, 954], [20240729, 2897.59, 2897.4, 2897.4, 2895.05, 2895.05, 19799090, 1979909888.0, 955], [20240729, 2895.05, 2895.81, 2895.81, 2893.69, 2893.93, 17264837, 1726484608.0, 956], [20240729, 2893.93, 2893.55, 2895.73, 2893.51, 2895.68, 16066116, 1606612736.0, 957], [20240729, 2895.68, 2895.55, 2896.13, 2895.55, 2895.92, 14528793, 1452880384.0, 958], [20240729, 2895.92, 2895.71, 2896.5, 2894.58, 2895.01, 14715240, 1471525120.0, 959], [20240729, 2895.01, 2894.7, 2894.7, 2893.05, 2893.94, 15826079, 1582608640.0, 1000], [20240729, 2893.94, 2894.06, 2894.06, 2892.05, 2892.43, 17303330, 1730333952.0, 1001], [20240729, 2892.43, 2891.73, 2891.97, 2890.56, 2891.04, 17886506, 1788651520.0, 1002], [20240729, 2891.04, 2891.16, 2891.16, 2889.97, 2890.57, 14527254, 1452726400.0, 1003], [20240729, 2890.57, 2890.09, 2890.27, 2889.51, 2889.84, 13844303, 1384431232.0, 1004], [20240729, 2889.84, 2889.86, 2890.39, 2889.17, 2890.37, 14994108, 1499411712.0, 1005], [20240729, 2890.37, 2890.06, 2890.32, 2889.36, 2889.49, 16533013, 1653302528.0, 1006], [20240729, 2889.49, 2889.2, 2890.05, 2888.86, 2889.08, 13396266, 1339627648.0, 1007], [20240729, 2889.08, 2889.26, 2892.99, 2889.26, 2892.57, 17935372, 1793538176.0, 1008], [20240729, 2892.57, 2892.62, 2892.62, 2890.48, 2890.57, 12006154, 1200616320.0, 1009], [20240729, 2890.57, 2890.75, 2890.8, 2889.48, 2889.58, 12554137, 1255414528.0, 1010], [20240729, 2889.58, 2889.93, 2889.93, 2888.39, 2888.64, 12159940, 1215995008.0, 1011], [20240729, 2888.64, 2889.23, 2890.22, 2888.86, 2889.17, 9802157, 980216896.0, 1012], [20240729, 2889.17, 2889.07, 2890.09, 2888.75, 2889.18, 10554314, 1055432512.0, 1013], [20240729, 2889.18, 2888.97, 2891.27, 2888.97, 2890.91, 10927548, 1092755968.0, 1014], [20240729, 2890.91, 2890.72, 2890.83, 2889.7, 2889.86, 9057906, 905791744.0, 1015], [20240729, 2889.86, 2889.63, 2890.84, 2889.63, 2890.1, 11387719, 1138772608.0, 1016], [20240729, 2890.1, 2890.2, 2890.29, 2888.56, 2888.9, 12693593, 1269360256.0, 1017], [20240729, 2888.9, 2888.63, 2889.56, 2888.63, 2888.9, 11775760, 1177577088.0, 1018], [20240729, 2888.9, 2888.95, 2889.14, 2887.52, 2887.92, 12666712, 1266672384.0, 1019], [20240729, 2887.92, 2887.87, 2888.63, 2887.69, 2888.63, 12250494, 1225050368.0, 1020], [20240729, 2888.63, 2888.07, 2888.48, 2887.8, 2888.25, 9747219, 974722944.0, 1021], [20240729, 2888.25, 2888.15, 2889.0, 2887.9, 2888.05, 10080427, 1008044032.0, 1022], [20240729, 2888.05, 2887.86, 2889.36, 2887.78, 2889.15, 10039110, 1003912000.0, 1023], [20240729, 2889.15, 2888.79, 2889.78, 2888.24, 2888.82, 9722935, 972294592.0, 1024], [20240729, 2888.82, 2888.69, 2888.84, 2888.16, 2888.47, 7557517, 755752640.0, 1025], [20240729, 2888.47, 2888.26, 2888.73, 2887.64, 2887.69, 8360705, 836071360.0, 1026], [20240729, 2887.69, 2888.1, 2889.33, 2888.1, 2888.48, 8331061, 833107136.0, 1027], [20240729, 2888.48, 2888.57, 2888.84, 2887.97, 2888.27, 6761144, 676115200.0, 1028], [20240729, 2888.27, 2888.37, 2889.03, 2888.12, 2888.68, 7796438, 779644992.0, 1029], [20240729, 2888.68, 2888.93, 2889.04, 2888.48, 2888.95, 7887055, 788706496.0, 1030], [20240729, 2888.95, 2888.51, 2889.37, 2888.17, 2889.15, 8231115, 823112704.0, 1031], [20240729, 2889.15, 2889.19, 2889.48, 2888.73, 2888.85, 8757946, 875795328.0, 1032], [20240729, 2888.85, 2888.67, 2888.67, 2887.5, 2887.61, 9704310, 970431936.0, 1033], [20240729, 2887.61, 2887.63, 2888.86, 2887.63, 2888.76, 8903727, 890373760.0, 1034], [20240729, 2888.76, 2888.84, 2889.41, 2888.46, 2889.13, 7508789, 750879872.0, 1035], [20240729, 2889.13, 2889.65, 2891.87, 2889.65, 2891.01, 14494873, 1449488256.0, 1036], [20240729, 2891.01, 2891.26, 2891.76, 2890.45, 2891.76, 9322141, 932215168.0, 1037], [20240729, 2891.76, 2892.06, 2892.08, 2890.88, 2891.14, 9304631, 930464448.0, 1038], [20240729, 2891.14, 2891.35, 2891.5, 2890.17, 2890.17, 7752355, 775236480.0, 1039], [20240729, 2890.17, 2890.07, 2890.89, 2889.96, 2890.35, 7330625, 733063424.0, 1040], [20240729, 2890.35, 2890.56, 2891.01, 2890.25, 2890.3, 7912805, 791281408.0, 1041], [20240729, 2890.3, 2890.15, 2890.54, 2889.23, 2889.23, 8373687, 837369600.0, 1042], [20240729, 2889.23, 2889.28, 2890.4, 2889.05, 2889.64, 7336662, 733667072.0, 1043], [20240729, 2889.64, 2889.81, 2889.81, 2889.0, 2889.1, 7228369, 722837952.0, 1044], [20240729, 2889.1, 2889.08, 2890.14, 2887.8, 2888.11, 9415965, 941597632.0, 1045], [20240729, 2888.11, 2888.08, 2888.48, 2887.56, 2887.56, 6918748, 691875904.0, 1046], [20240729, 2887.56, 2887.95, 2888.89, 2887.3, 2887.3, 8744453, 874446336.0, 1047], [20240729, 2887.3, 2887.41, 2887.5, 2886.21, 2887.18, 7056684, 705669440.0, 1048], [20240729, 2887.18, 2887.83, 2888.3, 2887.41, 2887.76, 6807200, 680720768.0, 1049], [20240729, 2887.76, 2887.48, 2887.68, 2886.85, 2886.91, 5921131, 592114048.0, 1050], [20240729, 2886.91, 2886.88, 2887.87, 2886.88, 2887.37, 6096099, 609611008.0, 1051], [20240729, 2887.37, 2887.66, 2887.98, 2887.3, 2887.32, 5733550, 573355904.0, 1052], [20240729, 2887.32, 2887.6, 2888.2, 2887.2, 2888.0, 6340743, 634075136.0, 1053], [20240729, 2888.0, 2888.08, 2889.16, 2888.08, 2889.0, 6758417, 675842688.0, 1054], [20240729, 2889.0, 2888.96, 2890.04, 2888.96, 2889.97, 7125227, 712523840.0, 1055], [20240729, 2889.97, 2889.65, 2890.13, 2888.84, 2888.95, 6434103, 643411200.0, 1056], [20240729, 2888.95, 2889.14, 2889.27, 2888.47, 2888.53, 5712559, 571256832.0, 1057], [20240729, 2888.53, 2888.44, 2889.29, 2888.08, 2889.17, 5852743, 585275200.0, 1058], [20240729, 2889.17, 2888.77, 2889.17, 2888.09, 2889.17, 7432376, 743238848.0, 1059], [20240729, 2889.17, 2890.18, 2890.18, 2889.05, 2889.05, 7351059, 735106752.0, 1100], [20240729, 2889.05, 2889.48, 2889.69, 2888.63, 2888.69, 6469824, 646983488.0, 1101], [20240729, 2888.69, 2889.0, 2889.63, 2888.95, 2889.08, 6486917, 648692480.0, 1102], [20240729, 2889.08, 2888.92, 2889.71, 2888.92, 2889.33, 7249363, 724937344.0, 1103], [20240729, 2889.33, 2889.01, 2889.45, 2888.37, 2888.9, 8926541, 892655104.0, 1104], [20240729, 2888.9, 2889.52, 2889.88, 2888.86, 2888.89, 7159562, 715957120.0, 1105], [20240729, 2888.89, 2888.78, 2889.16, 2887.41, 2887.41, 8032482, 803249152.0, 1106], [20240729, 2887.41, 2887.66, 2889.59, 2887.66, 2888.8, 7195043, 719505408.0, 1107], [20240729, 2888.8, 2889.27, 2889.63, 2888.95, 2889.22, 5990790, 599079936.0, 1108], [20240729, 2889.22, 2889.26, 2889.84, 2888.96, 2889.42, 6131883, 613189184.0, 1109], [20240729, 2889.42, 2889.36, 2890.34, 2889.14, 2890.0, 6102042, 610205184.0, 1110], [20240729, 2890.0, 2889.95, 2890.97, 2889.95, 2890.97, 6964814, 696482368.0, 1111], [20240729, 2890.97, 2890.83, 2892.19, 2890.65, 2891.69, 8197387, 819739584.0, 1112], [20240729, 2891.69, 2892.05, 2892.05, 2890.7, 2890.96, 6048125, 604813440.0, 1113], [20240729, 2890.96, 2890.87, 2891.01, 2890.43, 2890.71, 4765784, 476579392.0, 1114], [20240729, 2890.71, 2890.82, 2891.64, 2890.61, 2891.57, 5212123, 521213024.0, 1115], [20240729, 2891.57, 2891.58, 2893.0, 2891.58, 2892.37, 6950897, 695090368.0, 1116], [20240729, 2892.37, 2892.65, 2892.79, 2890.88, 2891.01, 6960223, 696023232.0, 1117], [20240729, 2891.01, 2891.05, 2891.5, 2890.86, 2890.86, 5332473, 533248320.0, 1118], [20240729, 2890.86, 2890.68, 2891.66, 2890.68, 2891.22, 5782946, 578295808.0, 1119], [20240729, 2891.22, 2891.33, 2891.49, 2890.19, 2890.67, 6262966, 626297664.0, 1120], [20240729, 2890.67, 2890.5, 2891.41, 2890.31, 2891.09, 5736819, 573683200.0, 1121], [20240729, 2891.09, 2890.95, 2892.46, 2890.82, 2892.3, 6386753, 638676288.0, 1122], [20240729, 2892.3, 2892.28, 2892.47, 2890.82, 2890.91, 5811338, 581134848.0, 1123], [20240729, 2890.91, 2891.12, 2891.75, 2890.96, 2891.26, 5472706, 547271488.0, 1124], [20240729, 2891.26, 2890.96, 2891.76, 2890.96, 2891.76, 5338319, 533832736.0, 1125], [20240729, 2891.76, 2891.54, 2891.61, 2890.68, 2890.9, 5633072, 563308096.0, 1126], [20240729, 2890.9, 2890.72, 2890.92, 2890.05, 2890.9, 5832900, 583291008.0, 1127], [20240729, 2890.9, 2891.55, 2892.68, 2891.55, 2892.04, 7117121, 711713216.0, 1128], [20240729, 2892.04, 2891.85, 2892.3, 2891.49, 2892.3, 5195681, 519568992.0, 1129], [20240729, 2892.3, 2891.99, 2892.27, 2891.85, 2892.1, 5655962, 565597312.0, 1130], [20240729, 2892.1, 2892.46, 2893.29, 2891.45, 2892.72, 21530098, 2153010432.0, 1301], [20240729, 2892.72, 2892.39, 2894.22, 2892.39, 2893.54, 8954747, 895475712.0, 1302], [20240729, 2893.54, 2893.4, 2895.88, 2893.4, 2895.64, 10959622, 1095963136.0, 1303], [20240729, 2895.64, 2895.24, 2895.24, 2894.26, 2894.26, 9721705, 972171712.0, 1304], [20240729, 2894.26, 2894.16, 2894.25, 2893.43, 2893.65, 7299787, 729979648.0, 1305], [20240729, 2893.65, 2893.61, 2896.74, 2893.61, 2896.3, 8883839, 888384960.0, 1306], [20240729, 2896.3, 2896.37, 2896.76, 2895.53, 2895.53, 7242887, 724289600.0, 1307], [20240729, 2895.53, 2895.24, 2895.92, 2894.95, 2894.95, 7469649, 746965760.0, 1308], [20240729, 2894.95, 2895.35, 2895.71, 2894.51, 2894.86, 6950374, 695038592.0, 1309], [20240729, 2894.86, 2894.13, 2895.64, 2894.13, 2895.4, 8219023, 821903296.0, 1310], [20240729, 2895.4, 2895.87, 2895.87, 2894.59, 2894.64, 8112072, 811208128.0, 1311], [20240729, 2894.64, 2894.54, 2895.44, 2894.43, 2894.52, 8160401, 816041152.0, 1312], [20240729, 2894.52, 2895.66, 2895.7, 2895.11, 2895.33, 7574852, 757486016.0, 1313], [20240729, 2895.33, 2895.59, 2895.77, 2894.06, 2894.19, 7925504, 792551360.0, 1314], [20240729, 2894.19, 2893.95, 2895.94, 2893.94, 2895.5, 8653095, 865310528.0, 1315], [20240729, 2895.5, 2895.2, 2895.42, 2894.39, 2894.57, 8194574, 819458176.0, 1316], [20240729, 2894.57, 2894.59, 2896.39, 2894.59, 2895.51, 8378690, 837870016.0, 1317], [20240729, 2895.51, 2895.7, 2895.94, 2894.8, 2895.48, 7637815, 763782336.0, 1318], [20240729, 2895.48, 2895.19, 2895.56, 2894.69, 2894.69, 8065189, 806519808.0, 1319], [20240729, 2894.69, 2894.43, 2895.79, 2893.94, 2894.94, 7833209, 783322112.0, 1320], [20240729, 2894.94, 2894.77, 2895.91, 2894.77, 2895.4, 6745545, 674555584.0, 1321], [20240729, 2895.4, 2895.03, 2895.28, 2894.21, 2894.24, 7660319, 766032704.0, 1322], [20240729, 2894.24, 2894.02, 2894.47, 2893.51, 2894.47, 6899704, 689971456.0, 1323], [20240729, 2894.47, 2893.77, 2894.04, 2893.57, 2893.58, 6972300, 697231104.0, 1324], [20240729, 2893.58, 2893.63, 2893.9, 2893.09, 2893.19, 7440045, 744005440.0, 1325], [20240729, 2893.19, 2893.27, 2893.33, 2892.33, 2892.46, 8669482, 866949184.0, 1326], [20240729, 2892.46, 2892.49, 2895.56, 2892.04, 2894.88, 11220031, 1122004096.0, 1327], [20240729, 2894.88, 2895.17, 2895.5, 2894.88, 2895.23, 6843499, 684351040.0, 1328], [20240729, 2895.23, 2894.92, 2895.89, 2894.92, 2895.46, 7017487, 701749760.0, 1329], [20240729, 2895.46, 2895.59, 2896.59, 2895.52, 2896.5, 7281971, 728198016.0, 1330], [20240729, 2896.5, 2896.34, 2898.95, 2896.34, 2898.04, 12768985, 1276899456.0, 1331], [20240729, 2898.04, 2898.07, 2898.57, 2896.8, 2897.15, 8926779, 892679040.0, 1332], [20240729, 2897.15, 2896.75, 2896.75, 2894.05, 2894.84, 13476757, 1347676672.0, 1333], [20240729, 2894.84, 2894.4, 2895.24, 2894.4, 2894.83, 6527305, 652731456.0, 1334], [20240729, 2894.83, 2894.67, 2895.06, 2894.12, 2894.49, 6668008, 666801920.0, 1335], [20240729, 2894.49, 2894.1, 2894.45, 2893.7, 2894.04, 7120208, 712021632.0, 1336], [20240729, 2894.04, 2893.98, 2894.45, 2893.57, 2894.23, 7179185, 717919616.0, 1337], [20240729, 2894.23, 2893.91, 2895.42, 2893.91, 2895.23, 6731528, 673153984.0, 1338], [20240729, 2895.23, 2895.01, 2895.62, 2895.01, 2895.45, 6364297, 636430720.0, 1339], [20240729, 2895.45, 2895.4, 2895.67, 2894.98, 2895.33, 6356555, 635656320.0, 1340], [20240729, 2895.33, 2895.42, 2895.42, 2894.38, 2894.38, 7239911, 723992256.0, 1341], [20240729, 2894.38, 2894.51, 2894.6, 2893.73, 2893.73, 7184055, 718406528.0, 1342], [20240729, 2893.73, 2893.67, 2894.86, 2893.67, 2894.07, 6501528, 650153792.0, 1343], [20240729, 2894.07, 2894.11, 2894.62, 2893.96, 2894.38, 6170914, 617092288.0, 1344], [20240729, 2894.38, 2894.11, 2894.6, 2893.76, 2894.43, 6739597, 673960576.0, 1345], [20240729, 2894.43, 2894.13, 2894.4, 2893.69, 2893.69, 6387583, 638759296.0, 1346], [20240729, 2893.69, 2893.53, 2894.32, 2893.49, 2893.96, 7411284, 741129344.0, 1347], [20240729, 2893.96, 2894.09, 2894.19, 2893.3, 2893.3, 6417594, 641760320.0, 1348], [20240729, 2893.3, 2893.08, 2893.71, 2892.93, 2892.93, 6400788, 640079872.0, 1349], [20240729, 2892.93, 2892.81, 2893.06, 2891.89, 2891.89, 8723788, 872379648.0, 1350], [20240729, 2891.89, 2892.11, 2893.95, 2891.82, 2892.33, 9352194, 935220352.0, 1351], [20240729, 2892.33, 2892.37, 2892.37, 2891.38, 2891.39, 8080298, 808031040.0, 1352], [20240729, 2891.39, 2891.34, 2892.18, 2891.23, 2891.64, 6351361, 635137088.0, 1353], [20240729, 2891.64, 2891.58, 2891.6, 2890.88, 2890.99, 7049205, 704921472.0, 1354], [20240729, 2890.99, 2891.07, 2891.1, 2890.33, 2890.52, 7680658, 768066880.0, 1355], [20240729, 2890.52, 2890.19, 2891.1, 2890.1, 2890.3, 7716237, 771624448.0, 1356], [20240729, 2890.3, 2890.12, 2890.83, 2889.62, 2889.77, 7735183, 773519168.0, 1357], [20240729, 2889.77, 2890.03, 2890.15, 2889.4, 2889.81, 7312748, 731275840.0, 1358], [20240729, 2889.81, 2890.01, 2890.78, 2889.95, 2889.95, 6766436, 676644480.0, 1359], [20240729, 2889.95, 2890.32, 2890.61, 2888.79, 2888.79, 7620772, 762077888.0, 1400], [20240729, 2888.79, 2888.66, 2889.41, 2888.66, 2888.96, 7985068, 798507840.0, 1401], [20240729, 2888.96, 2889.41, 2889.95, 2888.65, 2889.36, 6926331, 692634176.0, 1402], [20240729, 2889.36, 2889.27, 2889.74, 2889.15, 2889.29, 6409940, 640995200.0, 1403], [20240729, 2889.29, 2889.18, 2889.85, 2888.94, 2889.05, 6270892, 627090112.0, 1404], [20240729, 2889.05, 2889.18, 2889.9, 2889.14, 2889.58, 6210097, 621010496.0, 1405], [20240729, 2889.58, 2889.61, 2889.93, 2889.17, 2889.41, 6660979, 666099072.0, 1406], [20240729, 2889.41, 2889.46, 2889.68, 2889.08, 2889.34, 6278912, 627892160.0, 1407], [20240729, 2889.34, 2889.35, 2889.48, 2888.94, 2889.07, 6696109, 669611968.0, 1408], [20240729, 2889.07, 2888.81, 2889.35, 2888.57, 2888.88, 7449346, 744935488.0, 1409], [20240729, 2888.88, 2888.9, 2889.38, 2888.47, 2888.76, 7335095, 733510464.0, 1410], [20240729, 2888.76, 2889.31, 2890.07, 2889.22, 2889.39, 8729365, 872937856.0, 1411], [20240729, 2889.39, 2889.44, 2889.6, 2888.83, 2889.22, 6350308, 635031616.0, 1412], [20240729, 2889.22, 2888.86, 2889.4, 2888.78, 2888.78, 6152163, 615217280.0, 1413], [20240729, 2888.78, 2889.04, 2889.31, 2888.63, 2888.74, 7479401, 747941056.0, 1414], [20240729, 2888.74, 2889.06, 2892.22, 2888.98, 2892.11, 11567420, 1156742912.0, 1415], [20240729, 2892.11, 2891.92, 2891.92, 2890.85, 2891.08, 7695481, 769549120.0, 1416], [20240729, 2891.08, 2890.6, 2890.98, 2889.9, 2890.36, 7960403, 796041408.0, 1417], [20240729, 2890.36, 2890.47, 2890.96, 2890.38, 2890.63, 6862417, 686242688.0, 1418], [20240729, 2890.63, 2890.53, 2891.12, 2890.32, 2890.89, 6509950, 650995648.0, 1419], [20240729, 2890.89, 2890.71, 2892.1, 2890.71, 2891.54, 7999425, 799943680.0, 1420], [20240729, 2891.54, 2891.53, 2892.51, 2891.51, 2892.27, 6937241, 693725056.0, 1421], [20240729, 2892.27, 2892.5, 2892.91, 2892.3, 2892.44, 6788461, 678846976.0, 1422], [20240729, 2892.44, 2892.15, 2892.15, 2891.37, 2891.5, 6266059, 626606848.0, 1423], [20240729, 2891.5, 2891.34, 2892.17, 2891.34, 2891.44, 6126699, 612671040.0, 1424], [20240729, 2891.44, 2891.67, 2892.06, 2891.42, 2891.92, 6901610, 690161792.0, 1425], [20240729, 2891.92, 2891.99, 2892.41, 2891.33, 2891.33, 6947172, 694718080.0, 1426], [20240729, 2891.33, 2891.54, 2891.77, 2891.11, 2891.15, 7138235, 713824320.0, 1427], [20240729, 2891.15, 2891.44, 2892.29, 2891.44, 2892.08, 7378722, 737873280.0, 1428], [20240729, 2892.08, 2891.91, 2891.94, 2891.47, 2891.47, 6555375, 655538752.0, 1429], [20240729, 2891.47, 2891.38, 2892.11, 2891.38, 2891.78, 6777555, 677756416.0, 1430], [20240729, 2891.78, 2891.99, 2893.08, 2891.99, 2892.75, 9024783, 902479360.0, 1431], [20240729, 2892.75, 2892.85, 2893.28, 2891.89, 2892.9, 7712043, 771205312.0, 1432], [20240729, 2892.9, 2892.81, 2892.95, 2892.24, 2892.62, 6314114, 631412224.0, 1433], [20240729, 2892.62, 2892.68, 2893.15, 2892.29, 2893.15, 6386556, 638656640.0, 1434], [20240729, 2893.15, 2892.62, 2893.15, 2892.29, 2892.81, 6320695, 632070592.0, 1435], [20240729, 2892.81, 2892.78, 2894.21, 2892.56, 2893.76, 8324981, 832499072.0, 1436], [20240729, 2893.76, 2893.68, 2893.91, 2892.54, 2893.18, 6982754, 698276352.0, 1437], [20240729, 2893.18, 2892.91, 2895.43, 2892.47, 2894.97, 9401473, 940148096.0, 1438], [20240729, 2894.97, 2894.88, 2894.88, 2893.85, 2893.85, 6933849, 693385856.0, 1439], [20240729, 2893.85, 2893.88, 2893.94, 2893.0, 2893.0, 8192421, 819243264.0, 1440], [20240729, 2893.0, 2892.9, 2893.94, 2892.77, 2893.45, 8017995, 801800768.0, 1441], [20240729, 2893.45, 2893.22, 2894.14, 2893.07, 2893.74, 8002795, 800280448.0, 1442], [20240729, 2893.74, 2893.27, 2894.84, 2893.01, 2893.61, 9253854, 925386240.0, 1443], [20240729, 2893.61, 2893.47, 2893.89, 2892.93, 2893.35, 8626221, 862623104.0, 1444], [20240729, 2893.35, 2893.23, 2893.47, 2892.54, 2893.4, 9231300, 923131072.0, 1445], [20240729, 2893.4, 2893.4, 2894.63, 2893.09, 2894.63, 10390544, 1039055168.0, 1446], [20240729, 2894.63, 2894.21, 2894.4, 2893.38, 2893.85, 8783656, 878366656.0, 1447], [20240729, 2893.85, 2894.02, 2894.11, 2893.31, 2893.99, 9340571, 934057984.0, 1448], [20240729, 2893.99, 2893.76, 2895.92, 2893.27, 2894.55, 13713021, 1371303168.0, 1449], [20240729, 2894.55, 2894.19, 2894.87, 2894.19, 2894.36, 9402424, 940243392.0, 1450], [20240729, 2894.36, 2894.36, 2895.03, 2893.84, 2894.1, 10796826, 1079683328.0, 1451], [20240729, 2894.1, 2894.36, 2894.36, 2893.15, 2893.38, 12650565, 1265057536.0, 1452], [20240729, 2893.38, 2892.97, 2893.19, 2892.45, 2892.66, 12496061, 1249607168.0, 1453], [20240729, 2892.66, 2892.4, 2893.09, 2892.25, 2892.71, 12387672, 1238768000.0, 1454], [20240729, 2892.71, 2892.47, 2892.84, 2891.83, 2892.46, 15514140, 1551414912.0, 1455], [20240729, 2892.46, 2892.11, 2892.4, 2891.87, 2892.14, 16010833, 1601084288.0, 1456], [20240729, 2892.14, 2892.41, 2892.55, 2891.74, 2892.02, 17580755, 1758076544.0, 1457], [20240729, 2892.02, 2892.12, 2892.41, 2892.12, 2892.41, 975291, 97529168.0, 1458], [20240729, 2892.41, 2892.41, 2892.41, 2892.41, 2892.41, 0, 0.0, 1459], [20240729, 2892.41, 2892.31, 2892.31, 2891.85, 2891.85, 30865923, 3086592512.0, 1500], [20240730, 2891.85, 2885.22, 2885.22, 2876.77, 2877.17, 93241380, 9324138496.0, 931], [20240730, 2877.17, 2877.86, 2877.86, 2874.35, 2875.63, 46777224, 4677723136.0, 932], [20240730, 2875.63, 2875.64, 2879.95, 2875.64, 2879.27, 45500178, 4550018560.0, 933], [20240730, 2879.27, 2879.43, 2879.95, 2876.44, 2876.69, 38274302, 3827431168.0, 934], [20240730, 2876.69, 2876.26, 2877.24, 2875.79, 2875.87, 31604672, 3160468480.0, 935], [20240730, 2875.87, 2876.11, 2876.14, 2874.81, 2876.04, 36358417, 3635842560.0, 936], [20240730, 2876.04, 2875.93, 2876.79, 2875.09, 2875.76, 30314285, 3031429632.0, 937], [20240730, 2875.76, 2875.7, 2875.7, 2873.33, 2873.77, 29490918, 2949093120.0, 938], [20240730, 2873.77, 2874.54, 2875.15, 2873.71, 2873.71, 27309624, 2730963200.0, 939], [20240730, 2873.71, 2873.7, 2875.57, 2873.7, 2874.54, 25975830, 2597583872.0, 940], [20240730, 2874.54, 2874.83, 2874.9, 2872.51, 2872.51, 26424264, 2642426880.0, 941], [20240730, 2872.51, 2872.47, 2872.74, 2871.6, 2872.3, 25388826, 2538883840.0, 942], [20240730, 2872.3, 2872.35, 2872.35, 2870.72, 2871.06, 22380775, 2238078464.0, 943], [20240730, 2871.06, 2871.24, 2871.58, 2870.18, 2871.28, 20876394, 2087640320.0, 944], [20240730, 2871.28, 2870.96, 2871.91, 2870.22, 2871.23, 22656551, 2265656064.0, 945], [20240730, 2871.23, 2871.14, 2874.3, 2871.14, 2873.99, 22728731, 2272873984.0, 946], [20240730, 2873.99, 2873.82, 2873.82, 2872.24, 2872.69, 19520746, 1952075392.0, 947], [20240730, 2872.69, 2872.59, 2872.59, 2870.59, 2870.59, 19882077, 1988208640.0, 948], [20240730, 2870.59, 2870.69, 2873.12, 2870.16, 2873.12, 20355176, 2035518720.0, 949], [20240730, 2873.12, 2874.0, 2874.56, 2872.48, 2873.27, 19550485, 1955049472.0, 950], [20240730, 2873.27, 2873.15, 2873.62, 2872.45, 2872.79, 19630169, 1963017984.0, 951], [20240730, 2872.79, 2872.6, 2872.94, 2870.89, 2870.89, 15530379, 1553038976.0, 952], [20240730, 2870.89, 2870.67, 2871.91, 2870.67, 2871.25, 14928069, 1492807680.0, 953], [20240730, 2871.25, 2870.97, 2872.4, 2870.97, 2871.98, 15263360, 1526337408.0, 954], [20240730, 2871.98, 2871.83, 2872.2, 2870.02, 2872.2, 16439086, 1643909632.0, 955], [20240730, 2872.2, 2871.78, 2872.91, 2871.78, 2872.64, 14315156, 1431516672.0, 956], [20240730, 2872.64, 2872.8, 2872.8, 2871.28, 2871.79, 13700195, 1370020480.0, 957], [20240730, 2871.79, 2871.8, 2872.91, 2871.39, 2872.2, 13928235, 1392824448.0, 958], [20240730, 2872.2, 2872.23, 2872.23, 2870.68, 2871.88, 14743541, 1474355072.0, 959], [20240730, 2871.88, 2872.01, 2872.17, 2870.34, 2870.34, 14259389, 1425939584.0, 1000], [20240730, 2870.34, 2870.05, 2870.05, 2867.41, 2867.42, 23064266, 2306427648.0, 1001], [20240730, 2867.42, 2867.02, 2868.76, 2867.02, 2868.34, 18564053, 1856406400.0, 1002], [20240730, 2868.34, 2868.24, 2871.04, 2868.24, 2869.69, 17471919, 1747192960.0, 1003], [20240730, 2869.69, 2868.89, 2869.28, 2868.09, 2868.09, 15150071, 1515008256.0, 1004], [20240730, 2868.09, 2868.6, 2868.6, 2866.03, 2866.64, 16571139, 1657114880.0, 1005], [20240730, 2866.64, 2866.25, 2867.31, 2865.15, 2867.13, 17535859, 1753587072.0, 1006], [20240730, 2867.13, 2868.09, 2868.49, 2866.58, 2868.49, 16755443, 1675545216.0, 1007], [20240730, 2868.49, 2868.9, 2869.75, 2868.43, 2869.24, 15334904, 1533491456.0, 1008], [20240730, 2869.24, 2869.02, 2869.02, 2867.86, 2868.5, 11639583, 1163959168.0, 1009], [20240730, 2868.5, 2868.25, 2868.83, 2867.44, 2868.1, 10448163, 1044817408.0, 1010], [20240730, 2868.1, 2868.0, 2868.09, 2866.97, 2867.44, 10951783, 1095179136.0, 1011], [20240730, 2867.44, 2867.69, 2867.92, 2866.82, 2866.86, 10998106, 1099811584.0, 1012], [20240730, 2866.86, 2867.12, 2868.38, 2866.73, 2867.95, 12302876, 1230288640.0, 1013], [20240730, 2867.95, 2867.73, 2868.08, 2867.24, 2868.07, 11346898, 1134690560.0, 1014], [20240730, 2868.07, 2868.39, 2869.89, 2867.17, 2869.89, 13498059, 1349806848.0, 1015], [20240730, 2869.89, 2869.84, 2870.82, 2869.59, 2870.29, 10126214, 1012622336.0, 1016], [20240730, 2870.29, 2870.45, 2870.79, 2869.88, 2870.08, 9896566, 989657536.0, 1017], [20240730, 2870.08, 2870.02, 2870.53, 2869.87, 2869.87, 10802982, 1080299520.0, 1018], [20240730, 2869.87, 2869.73, 2871.01, 2869.42, 2869.42, 10669610, 1066962176.0, 1019], [20240730, 2869.42, 2869.38, 2869.98, 2868.63, 2869.24, 9865559, 986557120.0, 1020], [20240730, 2869.24, 2869.22, 2869.59, 2868.04, 2868.09, 11403779, 1140378752.0, 1021], [20240730, 2868.09, 2868.12, 2869.95, 2868.12, 2869.45, 10757514, 1075752320.0, 1022], [20240730, 2869.45, 2869.43, 2869.58, 2867.98, 2868.05, 9529755, 952976576.0, 1023], [20240730, 2868.05, 2868.01, 2869.11, 2867.34, 2869.11, 9571435, 957144576.0, 1024], [20240730, 2869.11, 2868.95, 2869.0, 2867.26, 2867.63, 9772425, 977243648.0, 1025], [20240730, 2867.63, 2867.18, 2869.07, 2866.95, 2868.39, 9119297, 911930880.0, 1026], [20240730, 2868.39, 2868.26, 2868.26, 2866.9, 2867.55, 11479813, 1147982208.0, 1027], [20240730, 2867.55, 2867.46, 2867.56, 2866.36, 2866.69, 9647246, 964725824.0, 1028], [20240730, 2866.69, 2866.84, 2867.33, 2866.04, 2866.94, 8056937, 805694656.0, 1029], [20240730, 2866.94, 2867.13, 2867.13, 2866.36, 2866.36, 7446543, 744655168.0, 1030], [20240730, 2866.36, 2866.79, 2868.28, 2866.63, 2867.49, 9322832, 932284480.0, 1031], [20240730, 2867.49, 2867.5, 2867.77, 2866.46, 2867.28, 9414826, 941483648.0, 1032], [20240730, 2867.28, 2867.78, 2870.75, 2867.36, 2870.17, 12256766, 1225677568.0, 1033], [20240730, 2870.17, 2870.57, 2870.57, 2869.57, 2870.12, 10166530, 1016654016.0, 1034], [20240730, 2870.12, 2870.04, 2870.07, 2869.14, 2869.82, 10283891, 1028390208.0, 1035], [20240730, 2869.82, 2869.36, 2871.86, 2869.36, 2871.36, 11810560, 1181056896.0, 1036], [20240730, 2871.36, 2871.54, 2871.91, 2870.6, 2870.79, 10833234, 1083324288.0, 1037], [20240730, 2870.79, 2871.35, 2872.47, 2871.21, 2872.47, 9569417, 956942784.0, 1038], [20240730, 2872.47, 2872.67, 2872.67, 2871.48, 2871.51, 10320180, 1032018944.0, 1039], [20240730, 2871.51, 2871.69, 2872.06, 2870.22, 2870.22, 10714864, 1071487680.0, 1040], [20240730, 2870.22, 2870.31, 2871.2, 2869.95, 2870.35, 9723843, 972385152.0, 1041], [20240730, 2870.35, 2870.81, 2873.81, 2870.43, 2873.58, 17180409, 1718041984.0, 1042], [20240730, 2873.58, 2873.25, 2874.54, 2873.15, 2874.44, 12133611, 1213362048.0, 1043], [20240730, 2874.44, 2874.3, 2875.57, 2874.11, 2875.57, 11432941, 1143295232.0, 1044], [20240730, 2875.57, 2876.22, 2878.11, 2875.97, 2878.11, 15503282, 1550329216.0, 1045], [20240730, 2878.11, 2878.6, 2882.56, 2878.6, 2881.8, 22292300, 2229230848.0, 1046], [20240730, 2881.8, 2881.96, 2881.96, 2876.8, 2876.8, 16838014, 1683802368.0, 1047], [20240730, 2876.8, 2876.96, 2876.96, 2876.16, 2876.3, 10577960, 1057797184.0, 1048], [20240730, 2876.3, 2876.46, 2876.69, 2875.48, 2875.6, 9775083, 977509696.0, 1049], [20240730, 2875.6, 2875.47, 2878.08, 2875.21, 2877.79, 10639127, 1063913792.0, 1050], [20240730, 2877.79, 2877.72, 2877.72, 2876.61, 2876.66, 9139037, 913904704.0, 1051], [20240730, 2876.66, 2876.61, 2876.99, 2875.48, 2875.48, 7833192, 783320128.0, 1052], [20240730, 2875.48, 2875.79, 2877.92, 2875.79, 2877.1, 8303497, 830350784.0, 1053], [20240730, 2877.1, 2877.17, 2877.65, 2876.45, 2876.45, 6075465, 607547456.0, 1054], [20240730, 2876.45, 2876.48, 2877.01, 2876.26, 2876.63, 6299725, 629973632.0, 1055], [20240730, 2876.63, 2876.43, 2876.49, 2875.3, 2875.76, 7018376, 701838720.0, 1056], [20240730, 2875.76, 2875.37, 2875.83, 2874.3, 2874.81, 8046651, 804665920.0, 1057], [20240730, 2874.81, 2874.46, 2874.63, 2873.64, 2874.24, 7063018, 706302848.0, 1058], [20240730, 2874.24, 2873.98, 2875.61, 2873.91, 2875.56, 8456957, 845696576.0, 1059], [20240730, 2875.56, 2875.87, 2876.03, 2874.7, 2875.11, 7161552, 716156224.0, 1100], [20240730, 2875.11, 2874.62, 2875.44, 2874.62, 2875.26, 6568630, 656864128.0, 1101], [20240730, 2875.26, 2875.12, 2876.49, 2875.07, 2876.15, 10478182, 1047819072.0, 1102], [20240730, 2876.15, 2875.84, 2876.08, 2875.32, 2875.77, 8449377, 844938752.0, 1103], [20240730, 2875.77, 2875.25, 2876.19, 2875.25, 2875.99, 7094379, 709438848.0, 1104], [20240730, 2875.99, 2875.93, 2878.47, 2875.68, 2878.37, 10378940, 1037895104.0, 1105], [20240730, 2878.37, 2878.34, 2878.64, 2876.79, 2877.33, 8377696, 837770560.0, 1106], [20240730, 2877.33, 2877.2, 2877.59, 2876.64, 2877.03, 6494740, 649474752.0, 1107], [20240730, 2877.03, 2877.14, 2877.16, 2876.59, 2876.76, 5743863, 574387072.0, 1108], [20240730, 2876.76, 2876.62, 2877.12, 2876.39, 2876.86, 6202613, 620262208.0, 1109], [20240730, 2876.86, 2876.9, 2878.74, 2876.56, 2878.05, 7511565, 751157824.0, 1110], [20240730, 2878.05, 2877.98, 2878.51, 2877.83, 2878.23, 6837515, 683752512.0, 1111], [20240730, 2878.23, 2878.23, 2878.96, 2878.02, 2878.4, 6918345, 691835392.0, 1112], [20240730, 2878.4, 2878.55, 2878.61, 2877.58, 2877.93, 5957991, 595799872.0, 1113], [20240730, 2877.93, 2877.84, 2877.84, 2876.66, 2877.21, 6806766, 680677632.0, 1114], [20240730, 2877.21, 2877.0, 2878.06, 2876.98, 2877.23, 5264854, 526486400.0, 1115], [20240730, 2877.23, 2877.38, 2878.36, 2877.3, 2878.04, 6162573, 616258432.0, 1116], [20240730, 2878.04, 2878.32, 2879.06, 2877.95, 2879.01, 5982001, 598200896.0, 1117], [20240730, 2879.01, 2878.73, 2878.99, 2878.0, 2878.0, 5304886, 530489760.0, 1118], [20240730, 2878.0, 2877.98, 2878.45, 2877.38, 2877.6, 5288906, 528891584.0, 1119], [20240730, 2877.6, 2877.52, 2877.89, 2877.08, 2877.08, 5160250, 516026048.0, 1120], [20240730, 2877.08, 2877.41, 2877.41, 2875.42, 2875.87, 7465447, 746545664.0, 1121], [20240730, 2875.87, 2875.69, 2878.82, 2875.64, 2877.9, 9973987, 997399680.0, 1122], [20240730, 2877.9, 2877.88, 2877.95, 2876.2, 2876.2, 5847847, 584785600.0, 1123], [20240730, 2876.2, 2876.42, 2876.8, 2876.05, 2876.44, 4900129, 490013792.0, 1124], [20240730, 2876.44, 2876.2, 2877.06, 2876.13, 2877.06, 5962077, 596208704.0, 1125], [20240730, 2877.06, 2876.86, 2877.17, 2876.37, 2876.75, 5509780, 550978944.0, 1126], [20240730, 2876.75, 2876.85, 2876.85, 2875.98, 2876.33, 5035868, 503588000.0, 1127], [20240730, 2876.33, 2876.38, 2876.67, 2876.05, 2876.39, 4981931, 498194112.0, 1128], [20240730, 2876.39, 2876.35, 2876.65, 2875.83, 2875.83, 4830718, 483072736.0, 1129], [20240730, 2875.83, 2876.19, 2877.21, 2876.03, 2876.87, 5346211, 534622240.0, 1130], [20240730, 2876.87, 2876.79, 2876.85, 2875.2, 2875.87, 16864982, 1686498944.0, 1301], [20240730, 2875.87, 2875.2, 2875.39, 2874.69, 2874.81, 7246151, 724616128.0, 1302], [20240730, 2874.81, 2874.92, 2876.86, 2874.61, 2875.8, 8705249, 870525888.0, 1303], [20240730, 2875.8, 2875.99, 2876.32, 2875.4, 2875.91, 6949663, 694967296.0, 1304], [20240730, 2875.91, 2875.81, 2876.14, 2875.07, 2875.63, 7321482, 732149184.0, 1305], [20240730, 2875.63, 2875.67, 2876.78, 2875.67, 2876.2, 8561625, 856163200.0, 1306], [20240730, 2876.2, 2876.64, 2876.64, 2875.02, 2875.24, 7505370, 750537984.0, 1307], [20240730, 2875.24, 2875.23, 2875.65, 2874.95, 2875.18, 6303335, 630334336.0, 1308], [20240730, 2875.18, 2875.24, 2876.65, 2874.75, 2875.74, 8970745, 897075392.0, 1309], [20240730, 2875.74, 2875.93, 2875.93, 2874.51, 2875.15, 7044696, 704470528.0, 1310], [20240730, 2875.15, 2874.88, 2875.2, 2874.52, 2874.79, 7823418, 782342720.0, 1311], [20240730, 2874.79, 2874.93, 2875.27, 2873.69, 2874.14, 7935478, 793548928.0, 1312], [20240730, 2874.14, 2874.47, 2874.51, 2873.92, 2874.2, 6692506, 669251392.0, 1313], [20240730, 2874.2, 2874.02, 2874.5, 2873.71, 2873.88, 7361914, 736192704.0, 1314], [20240730, 2873.88, 2873.63, 2874.08, 2873.22, 2873.66, 8647983, 864799424.0, 1315], [20240730, 2873.66, 2873.62, 2873.76, 2872.4, 2872.46, 9401666, 940167616.0, 1316], [20240730, 2872.46, 2872.58, 2873.45, 2872.5, 2873.1, 7320072, 732008128.0, 1317], [20240730, 2873.1, 2873.12, 2874.23, 2872.76, 2872.76, 7765724, 776573120.0, 1318], [20240730, 2872.76, 2873.1, 2874.5, 2873.1, 2873.79, 7266253, 726626176.0, 1319], [20240730, 2873.79, 2873.75, 2874.1, 2873.03, 2873.19, 7001206, 700121664.0, 1320], [20240730, 2873.19, 2873.54, 2874.56, 2873.1, 2874.18, 8102398, 810240832.0, 1321], [20240730, 2874.18, 2874.24, 2874.59, 2873.37, 2873.37, 5991086, 599109568.0, 1322], [20240730, 2873.37, 2873.61, 2873.61, 2872.72, 2873.2, 6522825, 652283264.0, 1323], [20240730, 2873.2, 2872.91, 2873.4, 2872.41, 2873.05, 6274643, 627465344.0, 1324], [20240730, 2873.05, 2873.8, 2873.8, 2872.37, 2872.62, 6267232, 626723904.0, 1325], [20240730, 2872.62, 2872.29, 2873.1, 2872.1, 2872.99, 6726948, 672695744.0, 1326], [20240730, 2872.99, 2872.88, 2873.47, 2872.43, 2872.75, 6123080, 612308992.0, 1327], [20240730, 2872.75, 2872.71, 2873.51, 2871.78, 2871.78, 6095115, 609512512.0, 1328], [20240730, 2871.78, 2872.06, 2873.32, 2871.75, 2871.75, 7717905, 771791488.0, 1329], [20240730, 2871.75, 2871.73, 2872.28, 2871.31, 2871.31, 7328902, 732891200.0, 1330], [20240730, 2871.31, 2871.9, 2872.42, 2871.12, 2871.47, 6464392, 646440192.0, 1331], [20240730, 2871.47, 2871.85, 2872.46, 2871.41, 2871.41, 6130249, 613025856.0, 1332], [20240730, 2871.41, 2871.31, 2873.01, 2871.15, 2872.23, 9781630, 978163904.0, 1333], [20240730, 2872.23, 2872.14, 2872.2, 2871.34, 2871.34, 6215947, 621595520.0, 1334], [20240730, 2871.34, 2871.28, 2871.97, 2871.0, 2871.23, 6158945, 615895616.0, 1335], [20240730, 2871.23, 2871.13, 2871.89, 2870.86, 2871.13, 6386377, 638638976.0, 1336], [20240730, 2871.13, 2871.34, 2871.37, 2870.22, 2870.27, 6270054, 627006208.0, 1337], [20240730, 2870.27, 2870.36, 2870.83, 2870.02, 2870.08, 6432361, 643237120.0, 1338], [20240730, 2870.08, 2869.88, 2870.79, 2869.63, 2869.82, 7014206, 701421376.0, 1339], [20240730, 2869.82, 2869.97, 2871.17, 2869.8, 2870.87, 8423834, 842384512.0, 1340], [20240730, 2870.87, 2871.19, 2876.46, 2870.84, 2876.25, 17837420, 1783742848.0, 1341], [20240730, 2876.25, 2875.94, 2879.59, 2875.94, 2878.76, 18297419, 1829742848.0, 1342], [20240730, 2878.76, 2878.39, 2878.67, 2875.3, 2875.3, 11250092, 1125010176.0, 1343], [20240730, 2875.3, 2875.06, 2876.63, 2874.91, 2875.95, 6548508, 654851712.0, 1344], [20240730, 2875.95, 2875.68, 2876.57, 2875.0, 2875.28, 6522245, 652225536.0, 1345], [20240730, 2875.28, 2875.11, 2875.28, 2873.63, 2873.63, 6893701, 689371072.0, 1346], [20240730, 2873.63, 2874.08, 2874.26, 2872.73, 2872.74, 7168488, 716849600.0, 1347], [20240730, 2872.74, 2872.18, 2872.18, 2870.68, 2870.96, 9267857, 926786752.0, 1348], [20240730, 2870.96, 2870.95, 2871.47, 2870.42, 2871.47, 7040099, 704011008.0, 1349], [20240730, 2871.47, 2871.23, 2872.14, 2870.7, 2870.94, 6649408, 664941824.0, 1350], [20240730, 2870.94, 2871.25, 2871.43, 2870.6, 2871.37, 6137772, 613778240.0, 1351], [20240730, 2871.37, 2871.0, 2871.53, 2870.81, 2870.89, 5843352, 584336000.0, 1352], [20240730, 2870.89, 2870.98, 2872.75, 2870.98, 2872.35, 6780412, 678042432.0, 1353], [20240730, 2872.35, 2871.93, 2872.45, 2871.71, 2871.86, 5727784, 572779264.0, 1354], [20240730, 2871.86, 2871.5, 2875.42, 2871.5, 2874.79, 9368885, 936889600.0, 1355], [20240730, 2874.79, 2874.8, 2874.8, 2872.95, 2873.24, 6372875, 637288320.0, 1356], [20240730, 2873.24, 2872.86, 2873.29, 2871.45, 2871.92, 7400431, 740044288.0, 1357], [20240730, 2871.92, 2871.67, 2872.55, 2871.35, 2871.38, 5534557, 553456448.0, 1358], [20240730, 2871.38, 2871.45, 2871.8, 2871.09, 2871.5, 5843008, 584301952.0, 1359], [20240730, 2871.5, 2871.13, 2871.65, 2870.51, 2871.28, 6568930, 656894016.0, 1400], [20240730, 2871.28, 2871.63, 2871.63, 2870.01, 2870.17, 7452099, 745211136.0, 1401], [20240730, 2870.17, 2869.89, 2871.38, 2869.89, 2870.46, 6369008, 636901888.0, 1402], [20240730, 2870.46, 2870.57, 2873.42, 2870.49, 2872.4, 9059399, 905940864.0, 1403], [20240730, 2872.4, 2871.54, 2872.15, 2871.54, 2872.08, 5722283, 572229312.0, 1404], [20240730, 2872.08, 2871.69, 2872.02, 2871.18, 2871.18, 5026264, 502627232.0, 1405], [20240730, 2871.18, 2870.99, 2872.69, 2870.99, 2872.39, 6269020, 626903296.0, 1406], [20240730, 2872.39, 2872.63, 2872.63, 2871.06, 2871.28, 5639660, 563966848.0, 1407], [20240730, 2871.28, 2871.11, 2871.62, 2870.62, 2870.74, 5602576, 560258560.0, 1408], [20240730, 2870.74, 2870.84, 2871.55, 2870.49, 2870.78, 5680242, 568025600.0, 1409], [20240730, 2870.78, 2870.37, 2870.62, 2869.79, 2869.79, 7293244, 729325440.0, 1410], [20240730, 2869.79, 2870.13, 2870.93, 2869.76, 2870.15, 7753814, 775382400.0, 1411], [20240730, 2870.15, 2869.76, 2870.13, 2869.53, 2869.7, 7016589, 701659776.0, 1412], [20240730, 2869.7, 2869.49, 2870.62, 2869.49, 2869.61, 6874142, 687415104.0, 1413], [20240730, 2869.61, 2869.35, 2870.72, 2869.35, 2869.93, 5774593, 577460288.0, 1414], [20240730, 2869.93, 2869.62, 2870.3, 2869.25, 2869.36, 6773076, 677308608.0, 1415], [20240730, 2869.36, 2869.2, 2869.29, 2868.53, 2869.08, 7635144, 763515200.0, 1416], [20240730, 2869.08, 2868.57, 2869.95, 2868.4, 2868.83, 8317029, 831704128.0, 1417], [20240730, 2868.83, 2868.9, 2874.4, 2868.54, 2873.16, 13982756, 1398276608.0, 1418], [20240730, 2873.16, 2874.43, 2875.03, 2873.35, 2874.7, 8053334, 805334464.0, 1419], [20240730, 2874.7, 2874.12, 2876.45, 2874.09, 2876.22, 7807294, 780730176.0, 1420], [20240730, 2876.22, 2874.85, 2876.59, 2874.4, 2876.0, 8918290, 891830208.0, 1421], [20240730, 2876.0, 2875.83, 2877.38, 2875.16, 2876.72, 7493947, 749395456.0, 1422], [20240730, 2876.72, 2877.02, 2877.71, 2876.05, 2876.46, 7759034, 775904512.0, 1423], [20240730, 2876.46, 2877.11, 2878.4, 2876.83, 2876.83, 8427043, 842705536.0, 1424], [20240730, 2876.83, 2878.28, 2878.28, 2875.05, 2876.14, 7253218, 725323008.0, 1425], [20240730, 2876.14, 2875.96, 2877.31, 2875.22, 2876.42, 7378107, 737811712.0, 1426], [20240730, 2876.42, 2875.53, 2879.8, 2875.53, 2879.72, 10248993, 1024900288.0, 1427], [20240730, 2879.72, 2879.26, 2880.05, 2877.25, 2879.62, 8652151, 865215936.0, 1428], [20240730, 2879.62, 2879.43, 2879.43, 2877.07, 2877.07, 6670657, 667066944.0, 1429], [20240730, 2877.07, 2877.31, 2878.12, 2876.27, 2876.28, 7308430, 730843968.0, 1430], [20240730, 2876.28, 2876.66, 2876.66, 2875.12, 2875.12, 8768227, 876823680.0, 1431], [20240730, 2875.12, 2875.61, 2876.05, 2874.8, 2874.8, 8259013, 825902400.0, 1432], [20240730, 2874.8, 2874.61, 2875.29, 2874.37, 2874.59, 6715603, 671561344.0, 1433], [20240730, 2874.59, 2874.95, 2878.86, 2874.19, 2878.59, 11596426, 1159643520.0, 1434], [20240730, 2878.59, 2876.96, 2879.33, 2876.49, 2878.88, 9075032, 907503936.0, 1435], [20240730, 2878.88, 2878.32, 2879.92, 2878.22, 2879.48, 8845805, 884581440.0, 1436], [20240730, 2879.48, 2879.65, 2879.71, 2877.1, 2877.15, 8993632, 899364096.0, 1437], [20240730, 2877.15, 2877.22, 2877.22, 2875.5, 2875.6, 8077200, 807721024.0, 1438], [20240730, 2875.6, 2875.85, 2876.23, 2875.13, 2876.14, 7575867, 757587712.0, 1439], [20240730, 2876.14, 2876.63, 2876.63, 2875.36, 2875.57, 9074049, 907405632.0, 1440], [20240730, 2875.57, 2875.55, 2878.06, 2874.81, 2876.11, 11746201, 1174621312.0, 1441], [20240730, 2876.11, 2875.97, 2876.23, 2875.54, 2875.66, 9122121, 912212800.0, 1442], [20240730, 2875.66, 2875.58, 2875.84, 2875.02, 2875.02, 9792787, 979279552.0, 1443], [20240730, 2875.02, 2875.6, 2875.6, 2874.62, 2875.46, 10421252, 1042126464.0, 1444], [20240730, 2875.46, 2874.72, 2876.43, 2874.72, 2876.32, 11362170, 1136218112.0, 1445], [20240730, 2876.32, 2875.98, 2878.23, 2875.98, 2878.0, 12389553, 1238956160.0, 1446], [20240730, 2878.0, 2878.52, 2878.59, 2876.5, 2877.76, 11671672, 1167168256.0, 1447], [20240730, 2877.76, 2877.66, 2878.79, 2877.25, 2878.21, 11795573, 1179558400.0, 1448], [20240730, 2878.21, 2878.7, 2879.08, 2877.31, 2878.99, 12542940, 1254294912.0, 1449], [20240730, 2878.99, 2878.1, 2879.51, 2878.1, 2879.24, 12126039, 1212604800.0, 1450], [20240730, 2879.24, 2879.34, 2880.0, 2877.37, 2878.07, 14980482, 1498049408.0, 1451], [20240730, 2878.07, 2878.67, 2879.51, 2877.72, 2879.35, 14094299, 1409430912.0, 1452], [20240730, 2879.35, 2879.61, 2880.15, 2878.62, 2880.15, 13878968, 1387897728.0, 1453], [20240730, 2880.15, 2878.92, 2880.98, 2878.92, 2880.47, 15601543, 1560155136.0, 1454], [20240730, 2880.47, 2880.66, 2881.36, 2879.96, 2880.5, 16951684, 1695169280.0, 1455], [20240730, 2880.5, 2880.87, 2881.26, 2880.03, 2880.57, 17827107, 1782711552.0, 1456], [20240730, 2880.57, 2880.52, 2881.39, 2879.77, 2881.34, 18792957, 1879296640.0, 1457], [20240730, 2881.34, 2880.46, 2880.58, 2880.46, 2880.58, 1263334, 126333520.0, 1458], [20240730, 2880.58, 2880.58, 2880.58, 2880.58, 2880.58, 0, 0.0, 1459], [20240730, 2880.58, 2879.99, 2879.99, 2879.3, 2879.3, 34896165, 3489616640.0, 1500], [20240731, 2879.3, 2877.54, 2878.54, 2876.3, 2878.54, 95323603, 9532361728.0, 931], [20240731, 2878.54, 2878.96, 2879.81, 2878.46, 2879.62, 46268220, 4626822656.0, 932], [20240731, 2879.62, 2879.21, 2879.62, 2878.67, 2879.02, 38880223, 3888024064.0, 933], [20240731, 2879.02, 2879.13, 2879.66, 2878.21, 2878.97, 34692559, 3469257216.0, 934], [20240731, 2878.97, 2879.11, 2879.27, 2876.67, 2876.75, 32428315, 3242832128.0, 935], [20240731, 2876.75, 2877.81, 2879.03, 2877.37, 2877.59, 34672301, 3467231232.0, 936], [20240731, 2877.59, 2878.09, 2879.47, 2878.09, 2878.51, 28716076, 2871608576.0, 937], [20240731, 2878.51, 2879.08, 2881.91, 2878.81, 2881.91, 25645516, 2564552448.0, 938], [20240731, 2881.91, 2881.95, 2885.97, 2881.9, 2885.53, 30919473, 3091948288.0, 939], [20240731, 2885.53, 2885.44, 2886.82, 2885.0, 2885.95, 29126756, 2912676352.0, 940], [20240731, 2885.95, 2886.02, 2887.05, 2885.53, 2886.92, 28846514, 2884652288.0, 941], [20240731, 2886.92, 2887.43, 2887.97, 2886.32, 2887.4, 29177587, 2917759744.0, 942], [20240731, 2887.4, 2887.67, 2887.77, 2886.22, 2886.41, 27742238, 2774224640.0, 943], [20240731, 2886.41, 2886.47, 2891.36, 2885.79, 2891.36, 33852643, 3385265408.0, 944], [20240731, 2891.36, 2891.22, 2893.77, 2891.11, 2891.11, 37143453, 3714346496.0, 945], [20240731, 2891.11, 2891.25, 2892.27, 2889.89, 2890.51, 32357086, 3235709184.0, 946], [20240731, 2890.51, 2890.56, 2891.49, 2890.12, 2891.29, 30860297, 3086030592.0, 947], [20240731, 2891.29, 2891.41, 2892.67, 2890.75, 2890.83, 29642930, 2964293888.0, 948], [20240731, 2890.83, 2890.97, 2894.5, 2890.97, 2892.64, 29976482, 2997649152.0, 949], [20240731, 2892.64, 2892.84, 2894.58, 2892.23, 2894.58, 28529579, 2852958464.0, 950], [20240731, 2894.58, 2894.6, 2895.19, 2892.67, 2892.89, 32324587, 3232459520.0, 951], [20240731, 2892.89, 2892.82, 2894.04, 2892.3, 2892.63, 27242051, 2724206336.0, 952], [20240731, 2892.63, 2892.21, 2893.97, 2891.98, 2893.85, 30267116, 3026712576.0, 953], [20240731, 2893.85, 2893.33, 2894.8, 2893.33, 2893.96, 26225643, 2622565120.0, 954], [20240731, 2893.96, 2893.78, 2894.04, 2892.8, 2894.04, 24597889, 2459789824.0, 955], [20240731, 2894.04, 2893.73, 2895.47, 2893.49, 2895.47, 24503783, 2450379520.0, 956], [20240731, 2895.47, 2895.71, 2899.17, 2895.71, 2898.78, 32371468, 3237147904.0, 957], [20240731, 2898.78, 2898.73, 2898.95, 2897.73, 2898.37, 25589890, 2558990080.0, 958], [20240731, 2898.37, 2898.14, 2898.88, 2897.99, 2898.54, 23218512, 2321852672.0, 959], [20240731, 2898.54, 2898.5, 2901.7, 2898.33, 2901.01, 25288715, 2528872960.0, 1000], [20240731, 2901.01, 2900.87, 2900.87, 2896.91, 2897.65, 25421344, 2542135296.0, 1001], [20240731, 2897.65, 2897.46, 2897.46, 2895.21, 2895.35, 29595076, 2959508480.0, 1002], [20240731, 2895.35, 2895.33, 2895.69, 2894.0, 2894.19, 23869460, 2386947072.0, 1003], [20240731, 2894.19, 2893.87, 2895.03, 2893.71, 2894.4, 21877460, 2187747072.0, 1004], [20240731, 2894.4, 2894.43, 2895.21, 2892.96, 2892.96, 18641414, 1864142464.0, 1005], [20240731, 2892.96, 2893.79, 2895.25, 2893.19, 2893.4, 21802100, 2180210688.0, 1006], [20240731, 2893.4, 2893.63, 2893.63, 2890.91, 2891.25, 24358341, 2435834880.0, 1007], [20240731, 2891.25, 2891.4, 2892.13, 2890.78, 2891.34, 18621988, 1862199552.0, 1008], [20240731, 2891.34, 2892.54, 2894.59, 2892.54, 2894.59, 21637365, 2163737344.0, 1009], [20240731, 2894.59, 2894.47, 2894.47, 2892.74, 2893.16, 23317552, 2331756288.0, 1010], [20240731, 2893.16, 2894.03, 2896.95, 2893.34, 2896.09, 30628245, 3062825472.0, 1011], [20240731, 2896.09, 2896.51, 2898.01, 2896.33, 2897.5, 24346768, 2434677760.0, 1012], [20240731, 2897.5, 2897.57, 2897.57, 2895.57, 2897.25, 21229777, 2122978688.0, 1013], [20240731, 2897.25, 2897.66, 2898.66, 2896.93, 2898.55, 20759254, 2075926528.0, 1014], [20240731, 2898.55, 2898.69, 2900.03, 2898.5, 2898.69, 19730875, 1973088384.0, 1015], [20240731, 2898.69, 2898.39, 2900.81, 2898.24, 2900.81, 21636217, 2163622912.0, 1016], [20240731, 2900.81, 2901.22, 2901.22, 2898.91, 2899.95, 20290090, 2029009792.0, 1017], [20240731, 2899.95, 2900.53, 2900.9, 2898.96, 2899.05, 19888221, 1988823040.0, 1018], [20240731, 2899.05, 2899.23, 2901.43, 2899.04, 2900.53, 20912797, 2091280512.0, 1019], [20240731, 2900.53, 2900.63, 2902.6, 2900.63, 2902.58, 24060607, 2406061824.0, 1020], [20240731, 2902.58, 2903.12, 2904.49, 2902.78, 2904.35, 25189119, 2518912768.0, 1021], [20240731, 2904.35, 2904.48, 2905.36, 2903.11, 2905.36, 21855259, 2185527040.0, 1022], [20240731, 2905.36, 2905.37, 2906.18, 2904.57, 2906.15, 23588181, 2358819072.0, 1023], [20240731, 2906.15, 2906.52, 2907.42, 2905.88, 2906.69, 24662519, 2466252800.0, 1024], [20240731, 2906.69, 2906.72, 2906.72, 2902.58, 2902.58, 30204542, 3020455168.0, 1025], [20240731, 2902.58, 2902.83, 2906.32, 2902.83, 2905.48, 27946476, 2794648832.0, 1026], [20240731, 2905.48, 2905.72, 2905.95, 2904.13, 2905.36, 20817306, 2081731584.0, 1027], [20240731, 2905.36, 2905.35, 2908.83, 2904.62, 2908.78, 21587390, 2158739968.0, 1028], [20240731, 2908.78, 2908.58, 2908.79, 2907.23, 2907.41, 17738640, 1773864832.0, 1029], [20240731, 2907.41, 2907.05, 2908.15, 2907.05, 2907.63, 16557295, 1655730560.0, 1030], [20240731, 2907.63, 2907.49, 2910.53, 2907.49, 2909.98, 30276573, 3027658240.0, 1031], [20240731, 2909.98, 2909.98, 2910.17, 2908.89, 2909.99, 23203975, 2320398336.0, 1032], [20240731, 2909.99, 2909.66, 2912.42, 2909.04, 2912.07, 25337743, 2533775104.0, 1033], [20240731, 2912.07, 2912.23, 2912.23, 2910.37, 2910.82, 29957136, 2995714816.0, 1034], [20240731, 2910.82, 2911.01, 2913.45, 2910.81, 2913.29, 25403085, 2540309504.0, 1035], [20240731, 2913.29, 2913.58, 2913.58, 2912.41, 2913.04, 23622341, 2362235392.0, 1036], [20240731, 2913.04, 2913.15, 2914.07, 2912.47, 2913.49, 20358211, 2035822208.0, 1037], [20240731, 2913.49, 2913.69, 2913.69, 2910.53, 2910.86, 18066400, 1806641152.0, 1038], [20240731, 2910.86, 2910.51, 2911.54, 2910.15, 2910.75, 16465307, 1646531584.0, 1039], [20240731, 2910.75, 2911.2, 2914.4, 2911.2, 2912.85, 19916685, 1991669248.0, 1040], [20240731, 2912.85, 2913.05, 2913.55, 2912.56, 2912.87, 15315829, 1531583872.0, 1041], [20240731, 2912.87, 2913.02, 2913.41, 2911.95, 2913.26, 17124009, 1712401920.0, 1042], [20240731, 2913.26, 2913.58, 2914.43, 2912.89, 2912.96, 15963855, 1596386304.0, 1043], [20240731, 2912.96, 2912.99, 2913.56, 2912.24, 2912.76, 13162940, 1316295040.0, 1044], [20240731, 2912.76, 2912.81, 2913.04, 2912.3, 2912.45, 14607954, 1460796288.0, 1045], [20240731, 2912.45, 2912.49, 2913.6, 2911.69, 2912.48, 14952580, 1495258880.0, 1046], [20240731, 2912.48, 2912.43, 2912.84, 2910.88, 2912.84, 15176163, 1517617152.0, 1047], [20240731, 2912.84, 2912.89, 2912.89, 2910.11, 2910.11, 13393810, 1339381888.0, 1048], [20240731, 2910.11, 2910.02, 2910.02, 2909.05, 2909.57, 12844136, 1284414464.0, 1049], [20240731, 2909.57, 2910.07, 2910.57, 2909.46, 2909.46, 11836584, 1183659008.0, 1050], [20240731, 2909.46, 2909.68, 2910.21, 2909.31, 2909.46, 11513397, 1151340672.0, 1051], [20240731, 2909.46, 2909.37, 2909.5, 2908.95, 2909.23, 10539252, 1053926144.0, 1052], [20240731, 2909.23, 2909.47, 2910.37, 2909.22, 2909.99, 10448960, 1044896896.0, 1053], [20240731, 2909.99, 2910.11, 2912.79, 2910.11, 2912.45, 14032772, 1403278080.0, 1054], [20240731, 2912.45, 2912.62, 2913.6, 2911.84, 2913.6, 15252167, 1525217664.0, 1055], [20240731, 2913.6, 2913.63, 2913.63, 2912.31, 2913.09, 12687317, 1268732928.0, 1056], [20240731, 2913.09, 2912.88, 2915.1, 2912.72, 2915.1, 13682253, 1368226432.0, 1057], [20240731, 2915.1, 2915.11, 2916.68, 2915.11, 2916.29, 17945883, 1794589568.0, 1058], [20240731, 2916.29, 2916.28, 2916.28, 2914.81, 2915.27, 12853734, 1285374592.0, 1059], [20240731, 2915.27, 2915.66, 2915.82, 2914.57, 2915.06, 11937253, 1193726336.0, 1100], [20240731, 2915.06, 2915.43, 2915.97, 2914.95, 2915.11, 13383842, 1338385280.0, 1101], [20240731, 2915.11, 2915.12, 2915.12, 2914.1, 2914.4, 13970080, 1397009536.0, 1102], [20240731, 2914.4, 2914.17, 2914.66, 2913.66, 2913.66, 12885178, 1288518912.0, 1103], [20240731, 2913.66, 2913.44, 2913.44, 2911.72, 2911.95, 13386926, 1338693504.0, 1104], [20240731, 2911.95, 2911.95, 2913.76, 2911.65, 2913.67, 13752567, 1375257728.0, 1105], [20240731, 2913.67, 2913.61, 2914.85, 2913.07, 2914.3, 12151326, 1215133440.0, 1106], [20240731, 2914.3, 2914.15, 2914.77, 2913.96, 2914.47, 10702588, 1070259904.0, 1107], [20240731, 2914.47, 2914.03, 2915.24, 2913.77, 2915.24, 10998853, 1099886336.0, 1108], [20240731, 2915.24, 2915.25, 2915.38, 2914.25, 2914.4, 11080176, 1108018688.0, 1109], [20240731, 2914.4, 2914.45, 2915.08, 2914.41, 2915.05, 10871203, 1087121152.0, 1110], [20240731, 2915.05, 2915.39, 2916.81, 2915.39, 2916.37, 11975699, 1197570944.0, 1111], [20240731, 2916.37, 2916.71, 2917.49, 2916.13, 2916.97, 11432976, 1143298816.0, 1112], [20240731, 2916.97, 2916.97, 2918.21, 2916.97, 2917.89, 10996642, 1099665280.0, 1113], [20240731, 2917.89, 2918.44, 2918.85, 2917.96, 2918.43, 11700244, 1170025344.0, 1114], [20240731, 2918.43, 2918.89, 2919.22, 2918.47, 2918.97, 10372463, 1037247552.0, 1115], [20240731, 2918.97, 2918.78, 2919.72, 2918.63, 2919.21, 11608691, 1160869888.0, 1116], [20240731, 2919.21, 2919.37, 2920.45, 2919.37, 2920.45, 13388553, 1338856576.0, 1117], [20240731, 2920.45, 2920.12, 2920.39, 2918.58, 2918.99, 10905266, 1090527616.0, 1118], [20240731, 2918.99, 2919.23, 2921.29, 2919.21, 2921.29, 10997566, 1099757696.0, 1119], [20240731, 2921.29, 2921.16, 2921.27, 2920.17, 2920.68, 10991738, 1099174912.0, 1120], [20240731, 2920.68, 2920.38, 2921.7, 2920.38, 2921.45, 12454943, 1245495296.0, 1121], [20240731, 2921.45, 2921.76, 2922.37, 2920.93, 2922.37, 12147782, 1214779136.0, 1122], [20240731, 2922.37, 2922.19, 2924.99, 2922.01, 2924.61, 17671574, 1767158400.0, 1123], [20240731, 2924.61, 2925.02, 2929.3, 2924.38, 2929.3, 19694037, 1969404544.0, 1124], [20240731, 2929.3, 2929.46, 2930.34, 2929.38, 2930.13, 19030968, 1903097728.0, 1125], [20240731, 2930.13, 2929.95, 2930.0, 2928.43, 2928.52, 12950963, 1295097344.0, 1126], [20240731, 2928.52, 2928.24, 2928.24, 2926.89, 2926.89, 11091235, 1109124480.0, 1127], [20240731, 2926.89, 2926.8, 2929.01, 2926.48, 2928.46, 12160715, 1216072320.0, 1128], [20240731, 2928.46, 2928.22, 2930.83, 2928.22, 2930.67, 14621012, 1462102144.0, 1129], [20240731, 2930.67, 2931.27, 2931.27, 2930.0, 2930.8, 15772214, 1577222272.0, 1130], [20240731, 2930.8, 2931.34, 2935.97, 2931.34, 2935.77, 64078857, 6407886848.0, 1301], [20240731, 2935.77, 2935.91, 2935.98, 2934.98, 2935.34, 25282360, 2528237056.0, 1302], [20240731, 2935.34, 2935.18, 2935.18, 2932.47, 2933.43, 21038720, 2103872640.0, 1303], [20240731, 2933.43, 2933.48, 2933.91, 2932.62, 2933.21, 16384583, 1638459264.0, 1304], [20240731, 2933.21, 2933.47, 2933.86, 2932.76, 2933.46, 17179070, 1717907968.0, 1305], [20240731, 2933.46, 2933.59, 2934.67, 2932.23, 2932.23, 17523573, 1752358656.0, 1306], [20240731, 2932.23, 2932.32, 2933.44, 2932.18, 2932.37, 14561514, 1456152320.0, 1307], [20240731, 2932.37, 2932.49, 2933.38, 2932.09, 2932.73, 13347497, 1334750720.0, 1308], [20240731, 2932.73, 2933.12, 2933.13, 2930.19, 2930.19, 16789636, 1678964864.0, 1309], [20240731, 2930.19, 2929.9, 2929.9, 2929.0, 2929.28, 14940372, 1494038144.0, 1310], [20240731, 2929.28, 2929.55, 2931.39, 2929.48, 2930.77, 15895221, 1589523072.0, 1311], [20240731, 2930.77, 2930.92, 2933.48, 2930.8, 2933.48, 15158748, 1515875840.0, 1312], [20240731, 2933.48, 2933.42, 2933.56, 2932.68, 2933.12, 12422702, 1242271360.0, 1313], [20240731, 2933.12, 2933.04, 2933.27, 2932.53, 2932.55, 11283199, 1128320896.0, 1314], [20240731, 2932.55, 2932.39, 2933.6, 2932.39, 2933.06, 11772728, 1177274112.0, 1315], [20240731, 2933.06, 2932.74, 2933.3, 2932.26, 2932.87, 13429685, 1342969472.0, 1316], [20240731, 2932.87, 2932.95, 2933.17, 2932.55, 2933.1, 11494095, 1149410432.0, 1317], [20240731, 2933.1, 2932.76, 2934.66, 2932.76, 2934.17, 14371990, 1437200000.0, 1318], [20240731, 2934.17, 2933.92, 2934.66, 2933.72, 2934.15, 12276531, 1227654144.0, 1319], [20240731, 2934.15, 2934.6, 2934.6, 2933.47, 2934.36, 11462663, 1146267520.0, 1320], [20240731, 2934.36, 2933.91, 2935.45, 2933.81, 2935.31, 15539039, 1553904896.0, 1321], [20240731, 2935.31, 2935.26, 2936.48, 2935.26, 2936.01, 14178571, 1417858304.0, 1322], [20240731, 2936.01, 2935.93, 2936.01, 2934.23, 2934.23, 13990415, 1399042432.0, 1323], [20240731, 2934.23, 2933.78, 2934.19, 2932.59, 2934.19, 13522103, 1352210944.0, 1324], [20240731, 2934.19, 2933.59, 2935.14, 2933.59, 2935.1, 12225235, 1222524416.0, 1325], [20240731, 2935.1, 2934.91, 2935.9, 2934.86, 2935.52, 13250828, 1325083776.0, 1326], [20240731, 2935.52, 2935.38, 2937.14, 2935.38, 2936.88, 15575661, 1557566976.0, 1327], [20240731, 2936.88, 2936.92, 2937.26, 2936.63, 2937.03, 12623813, 1262381952.0, 1328], [20240731, 2937.03, 2936.79, 2937.02, 2935.29, 2935.41, 16140465, 1614047488.0, 1329], [20240731, 2935.41, 2935.36, 2936.29, 2934.63, 2936.24, 14997649, 1499765760.0, 1330], [20240731, 2936.24, 2935.79, 2935.81, 2933.71, 2934.0, 14616816, 1461682688.0, 1331], [20240731, 2934.0, 2933.88, 2933.94, 2933.36, 2933.69, 12930813, 1293082112.0, 1332], [20240731, 2933.69, 2934.0, 2934.0, 2932.38, 2932.56, 13408127, 1340813568.0, 1333], [20240731, 2932.56, 2932.79, 2933.31, 2931.95, 2932.43, 13079811, 1307981952.0, 1334], [20240731, 2932.43, 2932.14, 2932.14, 2930.62, 2931.68, 15733634, 1573364480.0, 1335], [20240731, 2931.68, 2931.47, 2931.47, 2929.65, 2929.74, 12906095, 1290610560.0, 1336], [20240731, 2929.74, 2929.74, 2932.47, 2929.74, 2931.15, 15157077, 1515708544.0, 1337], [20240731, 2931.15, 2931.34, 2931.34, 2930.07, 2930.07, 9488569, 948857856.0, 1338], [20240731, 2930.07, 2930.32, 2931.46, 2929.84, 2930.88, 10782144, 1078215424.0, 1339], [20240731, 2930.88, 2931.04, 2931.04, 2929.84, 2930.54, 9820365, 982037568.0, 1340], [20240731, 2930.54, 2930.23, 2931.94, 2930.23, 2931.94, 12923054, 1292306304.0, 1341], [20240731, 2931.94, 2932.13, 2932.32, 2931.39, 2932.32, 10659632, 1065964288.0, 1342], [20240731, 2932.32, 2932.73, 2932.84, 2932.03, 2932.35, 9788068, 978807872.0, 1343], [20240731, 2932.35, 2932.27, 2933.49, 2931.76, 2932.85, 11004385, 1100439424.0, 1344], [20240731, 2932.85, 2932.86, 2934.18, 2932.39, 2933.33, 11136455, 1113646464.0, 1345], [20240731, 2933.33, 2933.43, 2934.6, 2933.43, 2934.32, 11078539, 1107854848.0, 1346], [20240731, 2934.32, 2934.58, 2935.5, 2934.11, 2934.15, 13209647, 1320965888.0, 1347], [20240731, 2934.15, 2933.94, 2934.86, 2933.43, 2933.66, 9931110, 993112192.0, 1348], [20240731, 2933.66, 2933.51, 2934.55, 2932.82, 2934.55, 10573336, 1057334720.0, 1349], [20240731, 2934.55, 2935.07, 2935.62, 2934.8, 2935.21, 11710997, 1171101056.0, 1350], [20240731, 2935.21, 2935.13, 2935.68, 2934.76, 2934.95, 10248040, 1024804928.0, 1351], [20240731, 2934.95, 2935.11, 2935.4, 2934.17, 2934.67, 9994421, 999442944.0, 1352], [20240731, 2934.67, 2934.81, 2936.26, 2934.74, 2936.26, 11032939, 1103294848.0, 1353], [20240731, 2936.26, 2936.31, 2936.59, 2935.75, 2936.23, 10051912, 1005192192.0, 1354], [20240731, 2936.23, 2936.03, 2938.05, 2936.03, 2937.66, 13178369, 1317837696.0, 1355], [20240731, 2937.66, 2938.01, 2938.01, 2936.85, 2936.86, 10614802, 1061481344.0, 1356], [20240731, 2936.86, 2936.56, 2936.98, 2936.29, 2936.72, 9330561, 933057152.0, 1357], [20240731, 2936.72, 2936.5, 2937.48, 2936.21, 2936.99, 10053475, 1005348352.0, 1358], [20240731, 2936.99, 2937.77, 2937.85, 2937.0, 2937.38, 9198760, 919877056.0, 1359], [20240731, 2937.38, 2937.45, 2938.18, 2937.13, 2937.41, 9620870, 962088000.0, 1400], [20240731, 2937.41, 2937.59, 2937.59, 2936.12, 2936.12, 9956306, 995631360.0, 1401], [20240731, 2936.12, 2936.37, 2937.72, 2936.19, 2936.35, 11568682, 1156869376.0, 1402], [20240731, 2936.35, 2936.51, 2936.51, 2933.89, 2934.86, 11496128, 1149613696.0, 1403], [20240731, 2934.86, 2934.56, 2936.54, 2934.2, 2936.25, 10459471, 1045948032.0, 1404], [20240731, 2936.25, 2936.23, 2936.33, 2935.79, 2935.79, 8924482, 892449216.0, 1405], [20240731, 2935.79, 2935.85, 2936.1, 2934.51, 2934.54, 9147287, 914729600.0, 1406], [20240731, 2934.54, 2935.13, 2936.52, 2935.03, 2935.06, 9510204, 951021376.0, 1407], [20240731, 2935.06, 2935.05, 2936.52, 2934.71, 2936.11, 8894691, 889469952.0, 1408], [20240731, 2936.11, 2936.04, 2936.39, 2935.44, 2935.71, 8652241, 865225024.0, 1409], [20240731, 2935.71, 2935.41, 2935.96, 2935.31, 2935.49, 7945565, 794557504.0, 1410], [20240731, 2935.49, 2935.27, 2935.99, 2935.27, 2935.99, 9372289, 937229824.0, 1411], [20240731, 2935.99, 2935.5, 2936.4, 2935.5, 2936.23, 9203671, 920368256.0, 1412], [20240731, 2936.23, 2936.72, 2937.11, 2936.02, 2936.58, 10116159, 1011616960.0, 1413], [20240731, 2936.58, 2936.1, 2936.1, 2934.86, 2936.02, 10049646, 1004965440.0, 1414], [20240731, 2936.02, 2935.52, 2936.87, 2935.52, 2935.83, 9569636, 956964736.0, 1415], [20240731, 2935.83, 2935.73, 2937.08, 2935.66, 2935.86, 8905861, 890587008.0, 1416], [20240731, 2935.86, 2936.21, 2936.9, 2935.98, 2936.77, 9038267, 903827904.0, 1417], [20240731, 2936.77, 2936.5, 2936.55, 2935.67, 2935.84, 9069822, 906983296.0, 1418], [20240731, 2935.84, 2935.84, 2937.13, 2935.57, 2936.32, 9283965, 928397632.0, 1419], [20240731, 2936.32, 2936.36, 2936.66, 2935.64, 2936.66, 9967118, 996712704.0, 1420], [20240731, 2936.66, 2936.49, 2936.6, 2935.82, 2935.94, 9503944, 950395392.0, 1421], [20240731, 2935.94, 2935.82, 2936.17, 2935.25, 2935.89, 10919651, 1091966080.0, 1422], [20240731, 2935.89, 2935.61, 2935.76, 2934.14, 2934.14, 13534233, 1353423872.0, 1423], [20240731, 2934.14, 2935.06, 2935.06, 2934.15, 2934.38, 12463618, 1246362880.0, 1424], [20240731, 2934.38, 2934.86, 2935.77, 2934.56, 2935.01, 12743610, 1274361856.0, 1425], [20240731, 2935.01, 2934.76, 2935.31, 2933.98, 2934.11, 10694443, 1069445056.0, 1426], [20240731, 2934.11, 2934.23, 2934.4, 2932.92, 2933.39, 10359331, 1035934272.0, 1427], [20240731, 2933.39, 2933.42, 2934.68, 2932.89, 2933.53, 12113791, 1211379840.0, 1428], [20240731, 2933.53, 2933.62, 2934.04, 2933.25, 2933.5, 9922862, 992287168.0, 1429], [20240731, 2933.5, 2933.87, 2934.24, 2933.01, 2933.39, 10089259, 1008926912.0, 1430], [20240731, 2933.39, 2933.16, 2935.12, 2933.16, 2934.54, 13660627, 1366063744.0, 1431], [20240731, 2934.54, 2934.69, 2935.18, 2934.16, 2934.6, 10693437, 1069344576.0, 1432], [20240731, 2934.6, 2934.68, 2935.82, 2934.68, 2935.1, 11862011, 1186202112.0, 1433], [20240731, 2935.1, 2935.24, 2935.48, 2934.77, 2934.84, 11581417, 1158142976.0, 1434], [20240731, 2934.84, 2935.23, 2936.43, 2935.02, 2936.35, 11429635, 1142964480.0, 1435], [20240731, 2936.35, 2936.21, 2936.5, 2935.59, 2935.88, 11120965, 1112097664.0, 1436], [20240731, 2935.88, 2935.82, 2936.73, 2935.45, 2936.25, 11727645, 1172765568.0, 1437], [20240731, 2936.25, 2936.45, 2937.04, 2936.06, 2936.87, 11681664, 1168167552.0, 1438], [20240731, 2936.87, 2937.02, 2937.69, 2936.92, 2937.38, 13518129, 1351813888.0, 1439], [20240731, 2937.38, 2937.33, 2938.68, 2936.92, 2938.42, 16242289, 1624229760.0, 1440], [20240731, 2938.42, 2938.93, 2939.35, 2938.27, 2938.46, 15690327, 1569033472.0, 1441], [20240731, 2938.46, 2938.47, 2939.9, 2938.47, 2939.9, 14282527, 1428253568.0, 1442], [20240731, 2939.9, 2939.57, 2939.57, 2938.66, 2938.66, 15027970, 1502797952.0, 1443], [20240731, 2938.66, 2938.81, 2938.81, 2938.08, 2938.11, 15180984, 1518099456.0, 1444], [20240731, 2938.11, 2937.93, 2939.34, 2937.93, 2938.88, 14526556, 1452656640.0, 1445], [20240731, 2938.88, 2939.21, 2939.21, 2938.39, 2938.6, 15536771, 1553678336.0, 1446], [20240731, 2938.6, 2938.89, 2939.0, 2938.38, 2938.95, 15712694, 1571270656.0, 1447], [20240731, 2938.95, 2938.94, 2940.12, 2938.94, 2940.0, 18252977, 1825298688.0, 1448], [20240731, 2940.0, 2939.79, 2940.32, 2939.38, 2940.32, 18515931, 1851594112.0, 1449], [20240731, 2940.32, 2940.05, 2940.59, 2939.77, 2939.77, 17457170, 1745717888.0, 1450], [20240731, 2939.77, 2940.26, 2940.26, 2939.65, 2939.97, 20096461, 2009647104.0, 1451], [20240731, 2939.97, 2940.19, 2940.42, 2939.79, 2939.98, 19882047, 1988205696.0, 1452], [20240731, 2939.98, 2939.85, 2940.37, 2939.75, 2940.13, 20037570, 2003757952.0, 1453], [20240731, 2940.13, 2939.93, 2940.21, 2939.67, 2940.15, 21176674, 2117668352.0, 1454], [20240731, 2940.15, 2939.76, 2940.4, 2939.71, 2940.0, 22781458, 2278147072.0, 1455], [20240731, 2940.0, 2940.12, 2940.27, 2939.56, 2939.9, 26753170, 2675318016.0, 1456], [20240731, 2939.9, 2939.75, 2940.34, 2939.45, 2939.93, 28359453, 2835946496.0, 1457], [20240731, 2939.93, 2940.21, 2940.21, 2940.09, 2940.09, 1663722, 166372336.0, 1458], [20240731, 2940.09, 2940.09, 2940.09, 2940.09, 2940.09, 0, 0.0, 1459], [20240731, 2940.09, 2940.03, 2940.03, 2938.75, 2938.75, 52556511, 5255651328.0, 1500], [20240801, 2938.75, 2940.12, 2945.49, 2939.7, 2945.31, 153245360, 15324538880.0, 931], [20240801, 2945.31, 2945.43, 2946.94, 2944.56, 2946.93, 78406325, 7840632832.0, 932], [20240801, 2946.93, 2947.15, 2947.88, 2946.07, 2947.11, 65487042, 6548704256.0, 933], [20240801, 2947.11, 2947.37, 2947.57, 2944.08, 2944.08, 59367710, 5936772608.0, 934], [20240801, 2944.08, 2944.44, 2944.44, 2942.15, 2942.15, 57290029, 5729004032.0, 935], [20240801, 2942.15, 2942.45, 2942.45, 2939.98, 2940.14, 50729514, 5072952320.0, 936], [20240801, 2940.14, 2940.16, 2941.15, 2939.56, 2940.81, 43819176, 4381918720.0, 937], [20240801, 2940.81, 2941.02, 2943.06, 2940.91, 2942.64, 39253325, 3925333504.0, 938], [20240801, 2942.64, 2942.46, 2942.71, 2941.1, 2941.28, 38467349, 3846736128.0, 939], [20240801, 2941.28, 2941.26, 2943.77, 2941.12, 2943.77, 36555343, 3655535104.0, 940], [20240801, 2943.77, 2943.46, 2943.47, 2941.73, 2941.99, 34200457, 3420046592.0, 941], [20240801, 2941.99, 2941.65, 2941.94, 2940.61, 2940.61, 37218366, 3721837568.0, 942], [20240801, 2940.61, 2940.68, 2941.55, 2939.72, 2939.9, 35172445, 3517245696.0, 943], [20240801, 2939.9, 2939.55, 2941.45, 2939.55, 2941.02, 32307281, 3230729216.0, 944], [20240801, 2941.02, 2940.84, 2942.48, 2940.84, 2942.48, 31526878, 3152688896.0, 945], [20240801, 2942.48, 2942.71, 2942.71, 2941.06, 2941.06, 34661736, 3466173952.0, 946], [20240801, 2941.06, 2941.3, 2941.91, 2940.75, 2941.24, 26960746, 2696075520.0, 947], [20240801, 2941.24, 2940.97, 2941.02, 2937.93, 2937.93, 32694951, 3269496064.0, 948], [20240801, 2937.93, 2937.44, 2937.81, 2936.26, 2936.26, 30462238, 3046225152.0, 949], [20240801, 2936.26, 2936.61, 2937.39, 2936.06, 2936.5, 27269812, 2726981888.0, 950], [20240801, 2936.5, 2936.95, 2937.13, 2934.92, 2934.92, 31545054, 3154506240.0, 951], [20240801, 2934.92, 2934.9, 2935.01, 2933.21, 2933.21, 26595605, 2659561472.0, 952], [20240801, 2933.21, 2933.62, 2936.96, 2933.62, 2936.46, 27127553, 2712756480.0, 953], [20240801, 2936.46, 2936.18, 2937.65, 2935.8, 2936.38, 25903620, 2590363392.0, 954], [20240801, 2936.38, 2936.77, 2937.36, 2936.5, 2937.31, 25097963, 2509797120.0, 955], [20240801, 2937.31, 2937.44, 2938.36, 2936.92, 2937.64, 22565058, 2256506624.0, 956], [20240801, 2937.64, 2938.03, 2941.28, 2937.95, 2941.28, 24220791, 2422080256.0, 957], [20240801, 2941.28, 2941.18, 2943.32, 2941.18, 2942.81, 22271243, 2227125248.0, 958], [20240801, 2942.81, 2943.12, 2944.23, 2943.09, 2943.78, 19892947, 1989295744.0, 959], [20240801, 2943.78, 2943.75, 2944.76, 2943.61, 2944.65, 20083511, 2008352000.0, 1000], [20240801, 2944.65, 2944.31, 2944.31, 2941.89, 2942.37, 28158655, 2815866112.0, 1001], [20240801, 2942.37, 2942.93, 2942.93, 2940.94, 2940.94, 22898386, 2289839360.0, 1002], [20240801, 2940.94, 2940.45, 2942.06, 2940.01, 2942.06, 23120972, 2312098304.0, 1003], [20240801, 2942.06, 2941.65, 2941.81, 2939.36, 2939.65, 19247113, 1924712320.0, 1004], [20240801, 2939.65, 2939.87, 2940.66, 2939.48, 2940.56, 17836055, 1783606528.0, 1005], [20240801, 2940.56, 2940.54, 2942.12, 2940.39, 2941.46, 18392249, 1839225856.0, 1006], [20240801, 2941.46, 2941.24, 2942.23, 2941.24, 2941.68, 16930473, 1693048448.0, 1007], [20240801, 2941.68, 2942.44, 2943.17, 2942.19, 2942.55, 17623156, 1762316800.0, 1008], [20240801, 2942.55, 2942.16, 2943.44, 2942.16, 2943.41, 16958316, 1695832704.0, 1009], [20240801, 2943.41, 2943.37, 2944.32, 2942.76, 2943.75, 19844663, 1984467328.0, 1010], [20240801, 2943.75, 2943.54, 2944.55, 2942.85, 2943.72, 19050667, 1905067520.0, 1011], [20240801, 2943.72, 2943.47, 2943.94, 2942.69, 2943.94, 15938061, 1593807360.0, 1012], [20240801, 2943.94, 2943.4, 2943.44, 2941.73, 2942.1, 16857149, 1685715968.0, 1013], [20240801, 2942.1, 2941.97, 2941.97, 2940.33, 2941.64, 19078228, 1907823744.0, 1014], [20240801, 2941.64, 2941.59, 2941.97, 2940.83, 2941.97, 15363492, 1536350336.0, 1015], [20240801, 2941.97, 2941.71, 2943.14, 2941.58, 2943.06, 19293733, 1929373952.0, 1016], [20240801, 2943.06, 2942.85, 2943.92, 2942.63, 2942.63, 17002967, 1700297728.0, 1017], [20240801, 2942.63, 2942.8, 2942.95, 2942.03, 2942.86, 14642954, 1464296576.0, 1018], [20240801, 2942.86, 2942.44, 2943.15, 2942.31, 2942.45, 15045917, 1504592896.0, 1019], [20240801, 2942.45, 2942.46, 2943.84, 2942.18, 2943.84, 18706392, 1870640256.0, 1020], [20240801, 2943.84, 2943.87, 2943.87, 2942.93, 2943.29, 16599835, 1659984768.0, 1021], [20240801, 2943.29, 2943.29, 2944.26, 2942.89, 2943.83, 15573283, 1557329536.0, 1022], [20240801, 2943.83, 2943.96, 2944.85, 2943.45, 2944.85, 13711934, 1371194368.0, 1023], [20240801, 2944.85, 2944.85, 2945.15, 2944.52, 2944.7, 13860502, 1386051328.0, 1024], [20240801, 2944.7, 2944.61, 2944.96, 2944.24, 2944.5, 15323446, 1532345984.0, 1025], [20240801, 2944.5, 2944.48, 2946.43, 2944.48, 2946.43, 16775842, 1677585152.0, 1026], [20240801, 2946.43, 2945.82, 2947.23, 2945.82, 2946.87, 12540948, 1254096000.0, 1027], [20240801, 2946.87, 2947.18, 2947.38, 2946.53, 2947.01, 13057783, 1305778944.0, 1028], [20240801, 2947.01, 2946.41, 2946.54, 2942.57, 2942.85, 22181799, 2218180864.0, 1029], [20240801, 2942.85, 2942.64, 2944.13, 2942.39, 2944.03, 16649365, 1664937344.0, 1030], [20240801, 2944.03, 2943.79, 2944.93, 2943.37, 2944.5, 17922986, 1792299520.0, 1031], [20240801, 2944.5, 2944.43, 2944.43, 2942.7, 2942.9, 16754952, 1675496064.0, 1032], [20240801, 2942.9, 2942.76, 2943.29, 2942.23, 2942.99, 15058036, 1505804544.0, 1033], [20240801, 2942.99, 2942.84, 2942.94, 2942.07, 2942.48, 11549010, 1154902400.0, 1034], [20240801, 2942.48, 2942.34, 2942.76, 2941.98, 2941.98, 12103441, 1210344832.0, 1035], [20240801, 2941.98, 2942.0, 2942.51, 2941.55, 2941.55, 11921478, 1192148736.0, 1036], [20240801, 2941.55, 2941.8, 2942.06, 2941.39, 2941.65, 11830084, 1183009408.0, 1037], [20240801, 2941.65, 2941.64, 2941.87, 2940.96, 2941.23, 11816952, 1181696256.0, 1038], [20240801, 2941.23, 2941.38, 2941.56, 2940.68, 2940.86, 11985439, 1198544768.0, 1039], [20240801, 2940.86, 2941.02, 2941.26, 2940.63, 2940.63, 11073939, 1107394816.0, 1040], [20240801, 2940.63, 2940.61, 2941.35, 2940.27, 2940.51, 13043096, 1304310656.0, 1041], [20240801, 2940.51, 2940.3, 2940.3, 2939.61, 2939.73, 12141041, 1214105216.0, 1042], [20240801, 2939.73, 2940.07, 2940.07, 2938.99, 2938.99, 10952173, 1095218304.0, 1043], [20240801, 2938.99, 2938.94, 2938.94, 2936.69, 2936.69, 14405440, 1440545024.0, 1044], [20240801, 2936.69, 2936.94, 2938.61, 2936.94, 2938.23, 13536391, 1353640448.0, 1045], [20240801, 2938.23, 2938.16, 2938.16, 2936.86, 2937.0, 10075005, 1007501760.0, 1046], [20240801, 2937.0, 2936.62, 2937.92, 2936.43, 2937.73, 10326230, 1032623808.0, 1047], [20240801, 2937.73, 2937.63, 2938.37, 2937.63, 2937.85, 9501841, 950185088.0, 1048], [20240801, 2937.85, 2937.58, 2937.98, 2937.2, 2937.61, 10308954, 1030896320.0, 1049], [20240801, 2937.61, 2937.69, 2937.74, 2936.63, 2936.99, 10691552, 1069156160.0, 1050], [20240801, 2936.99, 2936.99, 2937.37, 2936.55, 2936.92, 10070153, 1007016384.0, 1051], [20240801, 2936.92, 2936.43, 2936.89, 2935.66, 2935.67, 10529427, 1052943552.0, 1052], [20240801, 2935.67, 2935.48, 2936.24, 2935.46, 2935.66, 9582429, 958243648.0, 1053], [20240801, 2935.66, 2935.91, 2935.98, 2935.27, 2935.27, 8343444, 834345152.0, 1054], [20240801, 2935.27, 2934.92, 2935.06, 2933.38, 2933.38, 11952403, 1195241344.0, 1055], [20240801, 2933.38, 2933.1, 2934.96, 2933.1, 2934.37, 12083808, 1208381696.0, 1056], [20240801, 2934.37, 2934.67, 2935.03, 2934.35, 2934.55, 8892913, 889292288.0, 1057], [20240801, 2934.55, 2934.63, 2934.99, 2934.22, 2934.32, 8711011, 871102144.0, 1058], [20240801, 2934.32, 2934.25, 2934.95, 2933.92, 2934.8, 7929245, 792925568.0, 1059], [20240801, 2934.8, 2934.24, 2935.37, 2934.24, 2935.04, 9081576, 908158528.0, 1100], [20240801, 2935.04, 2935.03, 2935.21, 2934.23, 2934.55, 9718363, 971837376.0, 1101], [20240801, 2934.55, 2934.51, 2934.78, 2933.31, 2933.32, 10606375, 1060638528.0, 1102], [20240801, 2933.32, 2933.63, 2933.63, 2932.42, 2932.42, 9507081, 950709120.0, 1103], [20240801, 2932.42, 2932.63, 2934.11, 2932.63, 2933.51, 10548813, 1054882432.0, 1104], [20240801, 2933.51, 2933.66, 2933.98, 2933.21, 2933.75, 8022073, 802208384.0, 1105], [20240801, 2933.75, 2934.06, 2934.33, 2932.65, 2933.16, 9547582, 954759104.0, 1106], [20240801, 2933.16, 2932.86, 2933.12, 2932.24, 2932.87, 7873692, 787370368.0, 1107], [20240801, 2932.87, 2932.76, 2932.76, 2931.97, 2932.62, 7884723, 788473216.0, 1108], [20240801, 2932.62, 2932.28, 2933.39, 2932.21, 2932.58, 8993219, 899323008.0, 1109], [20240801, 2932.58, 2932.38, 2933.05, 2932.05, 2932.05, 7719145, 771915584.0, 1110], [20240801, 2932.05, 2932.13, 2932.45, 2931.13, 2932.38, 11739702, 1173971072.0, 1111], [20240801, 2932.38, 2931.92, 2932.21, 2931.06, 2931.29, 9913353, 991336512.0, 1112], [20240801, 2931.29, 2931.11, 2931.94, 2930.85, 2931.32, 8242987, 824299584.0, 1113], [20240801, 2931.32, 2931.24, 2931.71, 2930.79, 2930.81, 8389462, 838947136.0, 1114], [20240801, 2930.81, 2930.86, 2931.4, 2930.71, 2930.81, 8051560, 805157120.0, 1115], [20240801, 2930.81, 2930.78, 2931.34, 2930.48, 2930.48, 7555645, 755565376.0, 1116], [20240801, 2930.48, 2930.83, 2931.83, 2930.83, 2931.83, 10054802, 1005481024.0, 1117], [20240801, 2931.83, 2932.15, 2932.15, 2928.83, 2929.09, 14854765, 1485477376.0, 1118], [20240801, 2929.09, 2928.87, 2929.72, 2928.87, 2929.72, 9014657, 901466496.0, 1119], [20240801, 2929.72, 2929.72, 2929.88, 2929.19, 2929.5, 7437605, 743761344.0, 1120], [20240801, 2929.5, 2929.48, 2930.67, 2929.13, 2930.67, 7889724, 788973248.0, 1121], [20240801, 2930.67, 2930.56, 2931.01, 2930.21, 2930.21, 6686834, 668684288.0, 1122], [20240801, 2930.21, 2930.4, 2930.99, 2930.27, 2930.8, 6682763, 668277504.0, 1123], [20240801, 2930.8, 2930.84, 2931.75, 2930.75, 2931.34, 6454163, 645417536.0, 1124], [20240801, 2931.34, 2931.47, 2932.07, 2930.76, 2932.07, 7118484, 711849408.0, 1125], [20240801, 2932.07, 2931.88, 2932.21, 2931.28, 2931.59, 6787295, 678730560.0, 1126], [20240801, 2931.59, 2931.63, 2931.75, 2929.97, 2930.16, 7979250, 797926016.0, 1127], [20240801, 2930.16, 2930.06, 2930.39, 2929.61, 2930.32, 7674385, 767439296.0, 1128], [20240801, 2930.32, 2930.42, 2932.65, 2929.85, 2932.65, 7515187, 751519424.0, 1129], [20240801, 2932.65, 2932.51, 2932.53, 2931.46, 2932.14, 8236346, 823635776.0, 1130], [20240801, 2932.14, 2932.47, 2935.32, 2932.46, 2934.5, 23468452, 2346845952.0, 1301], [20240801, 2934.5, 2934.0, 2935.63, 2934.0, 2935.41, 10840851, 1084086144.0, 1302], [20240801, 2935.41, 2935.41, 2935.41, 2934.13, 2935.06, 10024798, 1002480768.0, 1303], [20240801, 2935.06, 2934.97, 2935.3, 2934.54, 2934.98, 7665164, 766517312.0, 1304], [20240801, 2934.98, 2934.85, 2936.76, 2934.81, 2935.98, 11753408, 1175342080.0, 1305], [20240801, 2935.98, 2935.98, 2936.12, 2935.46, 2936.05, 8689559, 868956736.0, 1306], [20240801, 2936.05, 2935.9, 2936.98, 2935.9, 2936.3, 9736150, 973616064.0, 1307], [20240801, 2936.3, 2936.07, 2936.42, 2934.61, 2935.99, 10295690, 1029570176.0, 1308], [20240801, 2935.99, 2935.4, 2935.99, 2934.96, 2935.66, 10132329, 1013233920.0, 1309], [20240801, 2935.66, 2935.26, 2935.59, 2934.82, 2935.58, 8948597, 894860672.0, 1310], [20240801, 2935.58, 2935.36, 2936.32, 2935.28, 2936.05, 11116799, 1111680896.0, 1311], [20240801, 2936.05, 2935.99, 2937.25, 2935.84, 2937.25, 9839540, 983955008.0, 1312], [20240801, 2937.25, 2936.95, 2938.19, 2936.95, 2937.82, 16709830, 1670983680.0, 1313], [20240801, 2937.82, 2937.89, 2938.28, 2937.47, 2937.93, 13954657, 1395466752.0, 1314], [20240801, 2937.93, 2938.1, 2938.34, 2937.3, 2937.5, 10218929, 1021894016.0, 1315], [20240801, 2937.5, 2937.54, 2938.53, 2937.32, 2938.22, 12150146, 1215015680.0, 1316], [20240801, 2938.22, 2938.18, 2939.06, 2937.88, 2939.06, 10345874, 1034588544.0, 1317], [20240801, 2939.06, 2939.14, 2941.16, 2939.14, 2941.03, 11837247, 1183725696.0, 1318], [20240801, 2941.03, 2941.17, 2941.17, 2939.34, 2939.92, 11808452, 1180846208.0, 1319], [20240801, 2939.92, 2940.07, 2941.07, 2939.68, 2941.01, 9337227, 933723520.0, 1320], [20240801, 2941.01, 2941.03, 2941.03, 2939.83, 2940.2, 9742506, 974251584.0, 1321], [20240801, 2940.2, 2940.18, 2940.63, 2939.62, 2939.89, 8635552, 863556288.0, 1322], [20240801, 2939.89, 2939.64, 2939.87, 2938.54, 2938.6, 11103804, 1110381440.0, 1323], [20240801, 2938.6, 2938.72, 2939.34, 2938.19, 2938.44, 8796371, 879637760.0, 1324], [20240801, 2938.44, 2938.72, 2939.86, 2938.72, 2939.86, 8378655, 837866752.0, 1325], [20240801, 2939.86, 2940.13, 2942.58, 2939.53, 2942.47, 11927147, 1192715520.0, 1326], [20240801, 2942.47, 2942.85, 2943.12, 2941.65, 2942.15, 9906130, 990614208.0, 1327], [20240801, 2942.15, 2942.16, 2942.22, 2938.46, 2938.77, 14213539, 1421355008.0, 1328], [20240801, 2938.77, 2938.67, 2939.51, 2938.41, 2939.3, 7493071, 749308096.0, 1329], [20240801, 2939.3, 2939.32, 2940.19, 2939.26, 2939.97, 7788475, 778848384.0, 1330], [20240801, 2939.97, 2939.58, 2940.42, 2939.44, 2940.32, 8981798, 898180608.0, 1331], [20240801, 2940.32, 2940.21, 2941.16, 2940.16, 2940.72, 8514642, 851465280.0, 1332], [20240801, 2940.72, 2940.8, 2940.98, 2940.07, 2940.29, 8877583, 887758976.0, 1333], [20240801, 2940.29, 2940.27, 2940.74, 2939.62, 2940.04, 8971663, 897167424.0, 1334], [20240801, 2940.04, 2939.91, 2941.08, 2939.91, 2940.34, 8429052, 842906304.0, 1335], [20240801, 2940.34, 2940.6, 2941.44, 2940.6, 2941.39, 9251466, 925147776.0, 1336], [20240801, 2941.39, 2941.57, 2942.16, 2941.15, 2942.16, 8696091, 869610304.0, 1337], [20240801, 2942.16, 2941.68, 2942.31, 2941.04, 2941.04, 10032768, 1003277888.0, 1338], [20240801, 2941.04, 2941.21, 2941.64, 2940.5, 2941.21, 9918055, 991806528.0, 1339], [20240801, 2941.21, 2941.08, 2941.43, 2940.59, 2940.59, 8484003, 848401344.0, 1340], [20240801, 2940.59, 2940.65, 2940.81, 2940.26, 2940.52, 8660341, 866035136.0, 1341], [20240801, 2940.52, 2940.43, 2941.76, 2940.43, 2941.54, 8604684, 860469440.0, 1342], [20240801, 2941.54, 2941.21, 2942.13, 2941.08, 2942.13, 7670629, 767063872.0, 1343], [20240801, 2942.13, 2941.91, 2942.88, 2941.91, 2942.61, 9342143, 934215168.0, 1344], [20240801, 2942.61, 2942.82, 2943.25, 2942.04, 2942.29, 9556053, 955606272.0, 1345], [20240801, 2942.29, 2942.45, 2942.71, 2940.92, 2941.01, 10194586, 1019459392.0, 1346], [20240801, 2941.01, 2941.13, 2941.4, 2940.24, 2940.29, 11279053, 1127906176.0, 1347], [20240801, 2940.29, 2940.16, 2941.75, 2940.04, 2941.53, 9139676, 913968576.0, 1348], [20240801, 2941.53, 2941.34, 2942.03, 2941.34, 2941.94, 7268869, 726887872.0, 1349], [20240801, 2941.94, 2941.47, 2942.24, 2941.47, 2942.1, 6682229, 668223808.0, 1350], [20240801, 2942.1, 2942.0, 2942.1, 2940.99, 2941.2, 7759960, 775996800.0, 1351], [20240801, 2941.2, 2941.27, 2942.14, 2941.16, 2941.87, 7075736, 707574400.0, 1352], [20240801, 2941.87, 2941.63, 2942.15, 2941.33, 2941.52, 6643891, 664390080.0, 1353], [20240801, 2941.52, 2941.35, 2941.91, 2941.21, 2941.44, 6494366, 649437504.0, 1354], [20240801, 2941.44, 2941.35, 2941.75, 2941.3, 2941.51, 7068194, 706820416.0, 1355], [20240801, 2941.51, 2941.42, 2941.6, 2940.69, 2941.1, 7208631, 720864128.0, 1356], [20240801, 2941.1, 2940.85, 2940.99, 2939.62, 2939.75, 9288448, 928845952.0, 1357], [20240801, 2939.75, 2939.79, 2939.79, 2938.73, 2939.05, 7694845, 769485504.0, 1358], [20240801, 2939.05, 2939.0, 2939.47, 2938.79, 2939.25, 7178880, 717889088.0, 1359], [20240801, 2939.25, 2939.2, 2941.98, 2939.2, 2941.79, 10114744, 1011475328.0, 1400], [20240801, 2941.79, 2941.95, 2941.95, 2941.17, 2941.65, 6993336, 699334656.0, 1401], [20240801, 2941.65, 2941.47, 2941.63, 2940.44, 2940.44, 7487236, 748724352.0, 1402], [20240801, 2940.44, 2940.64, 2940.64, 2939.9, 2940.42, 6548273, 654828224.0, 1403], [20240801, 2940.42, 2940.1, 2940.1, 2938.38, 2938.88, 10084428, 1008443776.0, 1404], [20240801, 2938.88, 2938.28, 2938.28, 2935.8, 2935.8, 15063555, 1506356480.0, 1405], [20240801, 2935.8, 2936.04, 2936.66, 2935.96, 2936.66, 8700105, 870011584.0, 1406], [20240801, 2936.66, 2936.13, 2936.72, 2935.99, 2936.08, 7397277, 739728768.0, 1407], [20240801, 2936.08, 2935.97, 2936.79, 2935.9, 2936.26, 7159389, 715939904.0, 1408], [20240801, 2936.26, 2936.41, 2936.48, 2935.91, 2936.38, 6406701, 640671104.0, 1409], [20240801, 2936.38, 2936.33, 2936.33, 2935.38, 2935.89, 7438457, 743846720.0, 1410], [20240801, 2935.89, 2935.68, 2935.97, 2935.07, 2935.66, 7859140, 785914816.0, 1411], [20240801, 2935.66, 2935.43, 2935.8, 2935.01, 2935.8, 7710539, 771054720.0, 1412], [20240801, 2935.8, 2935.44, 2935.44, 2934.53, 2934.58, 8495421, 849542912.0, 1413], [20240801, 2934.58, 2934.36, 2934.65, 2933.89, 2934.11, 8863238, 886324800.0, 1414], [20240801, 2934.11, 2934.02, 2934.84, 2934.02, 2934.78, 7259443, 725945216.0, 1415], [20240801, 2934.78, 2934.83, 2935.17, 2934.62, 2934.89, 7457895, 745790528.0, 1416], [20240801, 2934.89, 2934.52, 2934.78, 2933.22, 2934.18, 9544848, 954485888.0, 1417], [20240801, 2934.18, 2933.82, 2934.24, 2933.61, 2934.09, 7046989, 704699904.0, 1418], [20240801, 2934.09, 2933.93, 2934.62, 2933.84, 2933.92, 7626479, 762649088.0, 1419], [20240801, 2933.92, 2933.65, 2934.42, 2933.65, 2934.27, 6662759, 666276800.0, 1420], [20240801, 2934.27, 2934.39, 2934.55, 2933.83, 2934.41, 7561942, 756195008.0, 1421], [20240801, 2934.41, 2934.52, 2935.35, 2934.11, 2934.76, 7795696, 779570432.0, 1422], [20240801, 2934.76, 2935.03, 2935.31, 2934.64, 2935.15, 7016768, 701677824.0, 1423], [20240801, 2935.15, 2935.12, 2935.26, 2934.59, 2934.59, 7161136, 716114304.0, 1424], [20240801, 2934.59, 2934.39, 2935.0, 2934.18, 2934.54, 7187917, 718792768.0, 1425], [20240801, 2934.54, 2934.25, 2934.48, 2933.11, 2933.35, 8364333, 836434240.0, 1426], [20240801, 2933.35, 2933.55, 2935.55, 2933.33, 2934.44, 10264505, 1026451392.0, 1427], [20240801, 2934.44, 2934.86, 2934.86, 2933.1, 2933.76, 8436379, 843639104.0, 1428], [20240801, 2933.76, 2933.46, 2933.85, 2933.15, 2933.37, 7766217, 776622592.0, 1429], [20240801, 2933.37, 2933.06, 2933.58, 2932.84, 2933.24, 8215714, 821572672.0, 1430], [20240801, 2933.24, 2933.13, 2934.35, 2933.13, 2934.21, 9264295, 926430720.0, 1431], [20240801, 2934.21, 2934.33, 2936.35, 2934.16, 2936.35, 10459758, 1045976768.0, 1432], [20240801, 2936.35, 2936.49, 2936.75, 2935.19, 2935.19, 10884879, 1088488704.0, 1433], [20240801, 2935.19, 2934.97, 2935.28, 2933.81, 2934.02, 10946082, 1094609152.0, 1434], [20240801, 2934.02, 2934.31, 2934.39, 2933.59, 2934.39, 8192624, 819263488.0, 1435], [20240801, 2934.39, 2934.33, 2934.37, 2933.86, 2934.03, 7968905, 796891328.0, 1436], [20240801, 2934.03, 2934.03, 2934.26, 2932.98, 2933.45, 9601816, 960182528.0, 1437], [20240801, 2933.45, 2933.54, 2933.79, 2933.17, 2933.19, 8389561, 838956992.0, 1438], [20240801, 2933.19, 2933.33, 2933.66, 2932.95, 2933.35, 10441856, 1044186688.0, 1439], [20240801, 2933.35, 2933.36, 2933.63, 2933.04, 2933.63, 9921685, 992169280.0, 1440], [20240801, 2933.63, 2933.32, 2933.6, 2932.57, 2932.61, 12350003, 1235001344.0, 1441], [20240801, 2932.61, 2932.46, 2933.21, 2932.3, 2932.34, 12934461, 1293447040.0, 1442], [20240801, 2932.34, 2932.26, 2933.22, 2932.14, 2933.02, 12858307, 1285831808.0, 1443], [20240801, 2933.02, 2932.93, 2933.16, 2932.59, 2932.61, 11745097, 1174510720.0, 1444], [20240801, 2932.61, 2932.81, 2932.87, 2932.35, 2932.52, 12273593, 1227360256.0, 1445], [20240801, 2932.52, 2932.76, 2932.96, 2931.97, 2932.1, 12952468, 1295248128.0, 1446], [20240801, 2932.1, 2931.96, 2933.91, 2931.96, 2932.87, 14140346, 1414035712.0, 1447], [20240801, 2932.87, 2933.25, 2933.91, 2932.84, 2933.3, 12265849, 1226585856.0, 1448], [20240801, 2933.3, 2933.6, 2934.19, 2933.08, 2933.42, 12067622, 1206763136.0, 1449], [20240801, 2933.42, 2933.49, 2934.12, 2933.2, 2933.93, 11887487, 1188749952.0, 1450], [20240801, 2933.93, 2933.99, 2933.99, 2933.18, 2933.48, 12961044, 1296105472.0, 1451], [20240801, 2933.48, 2933.6, 2933.78, 2932.55, 2932.55, 15233641, 1523364992.0, 1452], [20240801, 2932.55, 2932.91, 2933.38, 2932.7, 2932.98, 14678010, 1467802112.0, 1453], [20240801, 2932.98, 2932.85, 2933.36, 2932.61, 2933.23, 16127222, 1612723200.0, 1454], [20240801, 2933.23, 2933.26, 2933.42, 2932.81, 2933.0, 17764183, 1776419456.0, 1455], [20240801, 2933.0, 2933.05, 2933.78, 2932.76, 2933.04, 20185984, 2018599552.0, 1456], [20240801, 2933.04, 2933.53, 2933.85, 2933.05, 2933.44, 22447736, 2244774400.0, 1457], [20240801, 2933.44, 2933.89, 2933.89, 2933.81, 2933.81, 1420688, 142068896.0, 1458], [20240801, 2933.81, 2933.81, 2933.81, 2933.81, 2933.81, 0, 0.0, 1459], [20240801, 2933.81, 2933.58, 2933.58, 2932.39, 2932.39, 38437237, 3843723776.0, 1500], [20240802, 2932.39, 2913.02, 2913.02, 2910.17, 2911.63, 131076424, 13107644416.0, 931], [20240802, 2911.63, 2911.82, 2916.74, 2911.82, 2916.74, 55032347, 5503236096.0, 932], [20240802, 2916.74, 2916.64, 2919.09, 2916.64, 2918.29, 49005464, 4900547584.0, 933], [20240802, 2918.29, 2917.64, 2918.18, 2914.89, 2915.61, 42165843, 4216584960.0, 934], [20240802, 2915.61, 2916.41, 2918.92, 2916.17, 2918.43, 35414618, 3541462784.0, 935], [20240802, 2918.43, 2918.6, 2918.89, 2917.82, 2918.82, 37871510, 3787152128.0, 936], [20240802, 2918.82, 2918.94, 2920.86, 2918.59, 2920.86, 38409992, 3841000448.0, 937], [20240802, 2920.86, 2920.72, 2922.75, 2920.72, 2922.22, 35730287, 3573029632.0, 938], [20240802, 2922.22, 2921.97, 2923.15, 2921.52, 2923.14, 30777104, 3077711872.0, 939], [20240802, 2923.14, 2923.12, 2924.78, 2923.0, 2924.36, 30649145, 3064915712.0, 940], [20240802, 2924.36, 2924.55, 2925.88, 2924.33, 2925.88, 26787457, 2678746368.0, 941], [20240802, 2925.88, 2926.0, 2926.03, 2922.33, 2922.66, 28418805, 2841881600.0, 942], [20240802, 2922.66, 2922.75, 2923.01, 2920.18, 2920.21, 25847372, 2584737792.0, 943], [20240802, 2920.21, 2919.95, 2922.95, 2919.95, 2922.61, 27409274, 2740928512.0, 944], [20240802, 2922.61, 2923.02, 2924.97, 2923.02, 2924.97, 26507403, 2650741248.0, 945], [20240802, 2924.97, 2925.13, 2928.43, 2925.13, 2928.02, 29027677, 2902768896.0, 946], [20240802, 2928.02, 2927.99, 2929.62, 2927.41, 2929.62, 23369689, 2336969984.0, 947], [20240802, 2929.62, 2930.0, 2930.55, 2928.63, 2929.01, 24727237, 2472724480.0, 948], [20240802, 2929.01, 2928.72, 2928.72, 2927.62, 2927.7, 20367537, 2036754816.0, 949], [20240802, 2927.7, 2927.94, 2929.24, 2927.03, 2928.96, 20531682, 2053168640.0, 950], [20240802, 2928.96, 2928.17, 2928.34, 2926.39, 2926.67, 27178603, 2717861632.0, 951], [20240802, 2926.67, 2926.84, 2926.84, 2925.48, 2926.0, 21158110, 2115812096.0, 952], [20240802, 2926.0, 2926.06, 2929.61, 2926.06, 2929.32, 24205241, 2420525056.0, 953], [20240802, 2929.32, 2929.34, 2929.68, 2928.93, 2929.2, 19554150, 1955416320.0, 954], [20240802, 2929.2, 2929.17, 2929.64, 2928.48, 2928.8, 18568041, 1856804992.0, 955], [20240802, 2928.8, 2928.58, 2929.65, 2928.31, 2929.65, 21111014, 2111102464.0, 956], [20240802, 2929.65, 2929.42, 2929.56, 2928.35, 2928.68, 17365499, 1736550912.0, 957], [20240802, 2928.68, 2928.88, 2929.94, 2928.88, 2929.37, 18507812, 1850782208.0, 958], [20240802, 2929.37, 2929.47, 2930.93, 2929.47, 2930.87, 16387420, 1638742912.0, 959], [20240802, 2930.87, 2931.08, 2931.26, 2930.49, 2930.62, 19621367, 1962137600.0, 1000], [20240802, 2930.62, 2930.69, 2930.69, 2927.0, 2927.0, 21563000, 2156300800.0, 1001], [20240802, 2927.0, 2927.16, 2927.24, 2924.72, 2924.72, 22198703, 2219871232.0, 1002], [20240802, 2924.72, 2924.85, 2924.85, 2923.87, 2923.87, 21742938, 2174294784.0, 1003], [20240802, 2923.87, 2923.59, 2923.7, 2922.85, 2922.87, 18150473, 1815048704.0, 1004], [20240802, 2922.87, 2922.51, 2923.53, 2922.51, 2922.77, 16458294, 1645830656.0, 1005], [20240802, 2922.77, 2922.81, 2922.81, 2920.13, 2920.13, 19240780, 1924079360.0, 1006], [20240802, 2920.13, 2920.3, 2920.33, 2918.7, 2918.7, 17661811, 1766182272.0, 1007], [20240802, 2918.7, 2918.43, 2919.16, 2918.08, 2918.77, 17598523, 1759853312.0, 1008], [20240802, 2918.77, 2918.86, 2919.62, 2918.81, 2919.42, 16425148, 1642515584.0, 1009], [20240802, 2919.42, 2919.37, 2920.36, 2919.37, 2919.72, 17273726, 1727373824.0, 1010], [20240802, 2919.72, 2919.44, 2920.01, 2917.19, 2917.19, 18613212, 1861322368.0, 1011], [20240802, 2917.19, 2917.46, 2919.07, 2917.23, 2919.07, 16297114, 1629712640.0, 1012], [20240802, 2919.07, 2918.96, 2919.28, 2918.52, 2918.68, 13113344, 1311335424.0, 1013], [20240802, 2918.68, 2918.85, 2918.85, 2917.52, 2917.52, 12620806, 1262081536.0, 1014], [20240802, 2917.52, 2917.51, 2918.79, 2916.83, 2918.79, 18143796, 1814380672.0, 1015], [20240802, 2918.79, 2918.39, 2919.15, 2917.68, 2918.52, 15986621, 1598663168.0, 1016], [20240802, 2918.52, 2918.44, 2919.42, 2918.3, 2919.42, 13535880, 1353588864.0, 1017], [20240802, 2919.42, 2919.2, 2919.2, 2918.39, 2918.51, 13569845, 1356985216.0, 1018], [20240802, 2918.51, 2918.4, 2918.59, 2917.69, 2917.88, 13145606, 1314561536.0, 1019], [20240802, 2917.88, 2918.12, 2918.12, 2917.22, 2917.67, 12604912, 1260492160.0, 1020], [20240802, 2917.67, 2917.17, 2917.31, 2916.24, 2916.24, 14256374, 1425638272.0, 1021], [20240802, 2916.24, 2916.21, 2917.09, 2916.13, 2916.53, 12782156, 1278216704.0, 1022], [20240802, 2916.53, 2916.76, 2916.76, 2914.15, 2914.3, 14876557, 1487656576.0, 1023], [20240802, 2914.3, 2914.61, 2915.04, 2913.85, 2914.12, 14327932, 1432793984.0, 1024], [20240802, 2914.12, 2913.89, 2915.23, 2913.89, 2914.41, 12758661, 1275866880.0, 1025], [20240802, 2914.41, 2914.56, 2914.81, 2913.73, 2914.69, 11827636, 1182764416.0, 1026], [20240802, 2914.69, 2914.35, 2914.91, 2913.75, 2914.3, 11060673, 1106068352.0, 1027], [20240802, 2914.3, 2914.02, 2914.65, 2913.55, 2913.58, 11317024, 1131703424.0, 1028], [20240802, 2913.58, 2913.71, 2914.04, 2912.93, 2912.96, 11095622, 1109563392.0, 1029], [20240802, 2912.96, 2912.83, 2914.12, 2912.57, 2914.12, 11170121, 1117013248.0, 1030], [20240802, 2914.12, 2915.65, 2916.91, 2915.65, 2916.89, 15524518, 1552452992.0, 1031], [20240802, 2916.89, 2916.92, 2917.59, 2915.86, 2915.86, 13405591, 1340559872.0, 1032], [20240802, 2915.86, 2915.64, 2915.64, 2914.05, 2914.27, 11656815, 1165682304.0, 1033], [20240802, 2914.27, 2914.07, 2914.82, 2913.96, 2914.31, 8672159, 867216832.0, 1034], [20240802, 2914.31, 2914.19, 2914.38, 2913.32, 2913.32, 9917928, 991793792.0, 1035], [20240802, 2913.32, 2913.44, 2914.69, 2913.44, 2914.24, 10373846, 1037385472.0, 1036], [20240802, 2914.24, 2914.0, 2914.37, 2913.57, 2914.23, 10390107, 1039011648.0, 1037], [20240802, 2914.23, 2914.22, 2916.26, 2914.22, 2915.85, 12450857, 1245086720.0, 1038], [20240802, 2915.85, 2915.88, 2916.22, 2915.6, 2915.7, 10104589, 1010459840.0, 1039], [20240802, 2915.7, 2915.88, 2915.88, 2915.03, 2915.1, 11055042, 1105505280.0, 1040], [20240802, 2915.1, 2915.34, 2915.91, 2915.08, 2915.91, 10469691, 1046969856.0, 1041], [20240802, 2915.91, 2915.53, 2915.86, 2914.92, 2915.65, 9910953, 991096448.0, 1042], [20240802, 2915.65, 2915.5, 2915.87, 2914.72, 2915.12, 9472435, 947244480.0, 1043], [20240802, 2915.12, 2915.31, 2916.56, 2915.19, 2916.41, 10288912, 1028892288.0, 1044], [20240802, 2916.41, 2916.02, 2917.54, 2916.02, 2916.36, 12050591, 1205060096.0, 1045], [20240802, 2916.36, 2916.03, 2917.16, 2915.6, 2917.16, 11585552, 1158556160.0, 1046], [20240802, 2917.16, 2917.1, 2917.47, 2916.9, 2916.95, 7992283, 799229248.0, 1047], [20240802, 2916.95, 2917.11, 2917.11, 2916.47, 2917.0, 9843362, 984337088.0, 1048], [20240802, 2917.0, 2917.03, 2917.03, 2915.64, 2915.8, 10292791, 1029280128.0, 1049], [20240802, 2915.8, 2915.83, 2917.12, 2915.83, 2916.79, 8292312, 829232256.0, 1050], [20240802, 2916.79, 2916.9, 2917.58, 2916.67, 2917.21, 7427468, 742748032.0, 1051], [20240802, 2917.21, 2917.28, 2917.76, 2916.67, 2916.89, 6848629, 684863808.0, 1052], [20240802, 2916.89, 2917.2, 2917.26, 2916.38, 2916.58, 6946863, 694687232.0, 1053], [20240802, 2916.58, 2916.53, 2916.67, 2915.82, 2915.83, 8011764, 801177408.0, 1054], [20240802, 2915.83, 2915.81, 2915.98, 2915.44, 2915.78, 8632952, 863296384.0, 1055], [20240802, 2915.78, 2915.23, 2915.4, 2914.58, 2914.6, 9766140, 976615168.0, 1056], [20240802, 2914.6, 2914.72, 2916.61, 2914.44, 2916.22, 11470653, 1147066496.0, 1057], [20240802, 2916.22, 2916.56, 2916.56, 2915.38, 2915.64, 8548628, 854863744.0, 1058], [20240802, 2915.64, 2915.65, 2916.14, 2915.28, 2915.41, 8572193, 857220480.0, 1059], [20240802, 2915.41, 2915.31, 2915.31, 2914.2, 2914.2, 9777666, 977767616.0, 1100], [20240802, 2914.2, 2914.12, 2915.7, 2914.12, 2915.63, 10657389, 1065739904.0, 1101], [20240802, 2915.63, 2917.32, 2918.65, 2917.32, 2918.65, 14720782, 1472079104.0, 1102], [20240802, 2918.65, 2918.71, 2919.44, 2918.69, 2918.96, 9442858, 944287040.0, 1103], [20240802, 2918.96, 2919.05, 2919.11, 2918.31, 2918.35, 7384669, 738468032.0, 1104], [20240802, 2918.35, 2918.31, 2918.77, 2916.73, 2917.08, 7871860, 787187392.0, 1105], [20240802, 2917.08, 2917.2, 2918.08, 2917.2, 2917.75, 6418707, 641871680.0, 1106], [20240802, 2917.75, 2918.13, 2918.88, 2918.08, 2918.88, 6396554, 639656256.0, 1107], [20240802, 2918.88, 2918.44, 2918.96, 2917.98, 2918.77, 6712913, 671292352.0, 1108], [20240802, 2918.77, 2919.01, 2919.38, 2918.29, 2919.26, 7010290, 701030080.0, 1109], [20240802, 2919.26, 2919.46, 2919.46, 2918.29, 2918.53, 6662001, 666201280.0, 1110], [20240802, 2918.53, 2918.83, 2918.84, 2917.98, 2917.98, 7113340, 711335040.0, 1111], [20240802, 2917.98, 2918.22, 2918.41, 2917.5, 2917.97, 7677707, 767771712.0, 1112], [20240802, 2917.97, 2919.08, 2920.13, 2918.57, 2919.07, 9414248, 941426048.0, 1113], [20240802, 2919.07, 2919.31, 2919.31, 2918.23, 2918.7, 6366633, 636664320.0, 1114], [20240802, 2918.7, 2918.97, 2919.19, 2918.41, 2918.63, 6454785, 645479424.0, 1115], [20240802, 2918.63, 2918.81, 2919.7, 2918.47, 2918.87, 6715597, 671560704.0, 1116], [20240802, 2918.87, 2919.0, 2920.16, 2918.54, 2919.96, 7917455, 791746304.0, 1117], [20240802, 2919.96, 2920.19, 2920.19, 2919.18, 2919.97, 7875379, 787538624.0, 1118], [20240802, 2919.97, 2919.84, 2921.94, 2919.84, 2921.9, 10231385, 1023139136.0, 1119], [20240802, 2921.9, 2922.26, 2922.34, 2921.16, 2921.55, 7471841, 747185408.0, 1120], [20240802, 2921.55, 2921.64, 2921.78, 2919.93, 2920.24, 8358649, 835866048.0, 1121], [20240802, 2920.24, 2920.19, 2920.66, 2919.63, 2919.63, 6410454, 641046464.0, 1122], [20240802, 2919.63, 2919.16, 2919.54, 2918.81, 2919.35, 7166422, 716643136.0, 1123], [20240802, 2919.35, 2919.53, 2919.71, 2918.93, 2919.18, 6317055, 631706560.0, 1124], [20240802, 2919.18, 2919.03, 2919.77, 2919.03, 2919.26, 7053788, 705379776.0, 1125], [20240802, 2919.26, 2919.24, 2919.48, 2918.81, 2918.81, 6248738, 624874560.0, 1126], [20240802, 2918.81, 2919.03, 2919.21, 2918.42, 2919.21, 7067230, 706724096.0, 1127], [20240802, 2919.21, 2919.16, 2919.23, 2918.64, 2918.92, 6059571, 605958144.0, 1128], [20240802, 2918.92, 2919.04, 2919.27, 2918.62, 2918.7, 5911533, 591154048.0, 1129], [20240802, 2918.7, 2918.99, 2919.47, 2918.49, 2919.32, 6507963, 650797376.0, 1130], [20240802, 2919.32, 2919.03, 2920.28, 2918.33, 2919.62, 22765767, 2276577536.0, 1301], [20240802, 2919.62, 2919.54, 2921.07, 2919.23, 2919.23, 10907215, 1090722560.0, 1302], [20240802, 2919.23, 2919.29, 2919.29, 2917.2, 2917.62, 9738151, 973815808.0, 1303], [20240802, 2917.62, 2917.53, 2917.64, 2917.02, 2917.29, 8560909, 856091456.0, 1304], [20240802, 2917.29, 2917.4, 2919.65, 2917.24, 2919.56, 9200686, 920069312.0, 1305], [20240802, 2919.56, 2919.54, 2923.47, 2919.54, 2921.48, 16690318, 1669032576.0, 1306], [20240802, 2921.48, 2920.7, 2920.7, 2918.64, 2918.93, 8909199, 890920896.0, 1307], [20240802, 2918.93, 2918.83, 2918.88, 2918.22, 2918.74, 6022309, 602231936.0, 1308], [20240802, 2918.74, 2918.52, 2918.67, 2918.0, 2918.0, 6656814, 665682432.0, 1309], [20240802, 2918.0, 2918.13, 2918.75, 2917.64, 2917.88, 8017014, 801702336.0, 1310], [20240802, 2917.88, 2918.1, 2920.01, 2917.73, 2920.01, 12091014, 1209102208.0, 1311], [20240802, 2920.01, 2919.8, 2921.39, 2919.78, 2921.39, 9016171, 901618368.0, 1312], [20240802, 2921.39, 2920.95, 2921.57, 2920.72, 2921.29, 7342920, 734293120.0, 1313], [20240802, 2921.29, 2921.31, 2921.75, 2920.49, 2920.61, 7528755, 752876416.0, 1314], [20240802, 2920.61, 2920.8, 2921.06, 2920.37, 2920.46, 7130920, 713092992.0, 1315], [20240802, 2920.46, 2920.67, 2921.78, 2920.58, 2921.51, 7771039, 777105088.0, 1316], [20240802, 2921.51, 2921.59, 2921.59, 2920.51, 2920.64, 7110455, 711046336.0, 1317], [20240802, 2920.64, 2920.62, 2920.71, 2919.94, 2920.37, 7945546, 794555840.0, 1318], [20240802, 2920.37, 2920.56, 2920.56, 2919.55, 2920.21, 7790719, 779073152.0, 1319], [20240802, 2920.21, 2920.24, 2920.24, 2919.5, 2919.79, 7207515, 720752448.0, 1320], [20240802, 2919.79, 2919.81, 2920.94, 2919.79, 2920.73, 8169388, 816939840.0, 1321], [20240802, 2920.73, 2920.31, 2920.79, 2919.88, 2920.21, 6492713, 649272000.0, 1322], [20240802, 2920.21, 2920.54, 2920.54, 2919.68, 2919.75, 7610194, 761020544.0, 1323], [20240802, 2919.75, 2919.79, 2920.83, 2919.79, 2920.41, 8023983, 802399616.0, 1324], [20240802, 2920.41, 2920.15, 2920.63, 2919.24, 2919.83, 8145386, 814539520.0, 1325], [20240802, 2919.83, 2919.43, 2919.77, 2918.8, 2918.9, 9634450, 963446016.0, 1326], [20240802, 2918.9, 2918.95, 2919.34, 2918.68, 2918.82, 9863544, 986355392.0, 1327], [20240802, 2918.82, 2918.53, 2918.68, 2916.54, 2916.76, 15863344, 1586335360.0, 1328], [20240802, 2916.76, 2916.53, 2917.81, 2916.44, 2916.93, 12344152, 1234415872.0, 1329], [20240802, 2916.93, 2917.29, 2917.56, 2916.83, 2917.35, 8934528, 893453696.0, 1330], [20240802, 2917.35, 2917.14, 2917.62, 2916.6, 2917.0, 10348226, 1034823616.0, 1331], [20240802, 2917.0, 2916.8, 2916.82, 2915.48, 2915.48, 9696781, 969679296.0, 1332], [20240802, 2915.48, 2915.57, 2916.08, 2915.14, 2915.2, 10098902, 1009891392.0, 1333], [20240802, 2915.2, 2915.37, 2915.79, 2914.83, 2915.07, 9128482, 912849088.0, 1334], [20240802, 2915.07, 2914.89, 2915.99, 2914.83, 2915.61, 8452528, 845253760.0, 1335], [20240802, 2915.61, 2916.0, 2916.0, 2914.77, 2914.77, 7349589, 734959936.0, 1336], [20240802, 2914.77, 2914.69, 2915.78, 2914.66, 2915.09, 8073293, 807330432.0, 1337], [20240802, 2915.09, 2915.04, 2915.25, 2914.47, 2914.63, 7025097, 702510784.0, 1338], [20240802, 2914.63, 2914.47, 2915.06, 2914.26, 2914.94, 7522991, 752300160.0, 1339], [20240802, 2914.94, 2915.09, 2915.48, 2914.53, 2915.48, 7187823, 718783552.0, 1340], [20240802, 2915.48, 2915.19, 2916.78, 2914.99, 2915.75, 12429922, 1242992768.0, 1341], [20240802, 2915.75, 2915.79, 2915.8, 2915.33, 2915.37, 7084299, 708430976.0, 1342], [20240802, 2915.37, 2915.37, 2915.59, 2915.18, 2915.22, 5836268, 583627904.0, 1343], [20240802, 2915.22, 2915.3, 2915.86, 2915.14, 2915.14, 6108906, 610891776.0, 1344], [20240802, 2915.14, 2915.05, 2915.05, 2914.02, 2914.09, 8056215, 805622336.0, 1345], [20240802, 2914.09, 2913.59, 2913.9, 2912.66, 2912.66, 9504446, 950445376.0, 1346], [20240802, 2912.66, 2912.61, 2913.26, 2912.32, 2912.67, 10293208, 1029322048.0, 1347], [20240802, 2912.67, 2912.63, 2912.85, 2912.33, 2912.75, 7240317, 724032768.0, 1348], [20240802, 2912.75, 2912.72, 2913.88, 2912.72, 2913.46, 7097455, 709746496.0, 1349], [20240802, 2913.46, 2913.56, 2914.0, 2913.42, 2913.56, 6523031, 652304000.0, 1350], [20240802, 2913.56, 2913.85, 2913.93, 2913.14, 2913.14, 7120377, 712038720.0, 1351], [20240802, 2913.14, 2913.09, 2915.03, 2913.09, 2915.03, 8203672, 820368192.0, 1352], [20240802, 2915.03, 2914.78, 2914.78, 2914.06, 2914.44, 8441976, 844198784.0, 1353], [20240802, 2914.44, 2914.4, 2914.52, 2911.49, 2911.59, 15585144, 1558515584.0, 1354], [20240802, 2911.59, 2911.57, 2912.16, 2911.09, 2911.09, 11131729, 1113173888.0, 1355], [20240802, 2911.09, 2911.19, 2911.37, 2908.59, 2910.1, 17050668, 1705067776.0, 1356], [20240802, 2910.1, 2910.11, 2912.15, 2910.11, 2911.4, 14246026, 1424603648.0, 1357], [20240802, 2911.4, 2911.32, 2911.36, 2910.14, 2910.59, 8952138, 895214848.0, 1358], [20240802, 2910.59, 2910.26, 2910.66, 2909.91, 2910.0, 8710203, 871021504.0, 1359], [20240802, 2910.0, 2910.36, 2911.71, 2910.04, 2910.96, 9143397, 914340800.0, 1400], [20240802, 2910.96, 2910.98, 2910.98, 2910.16, 2910.79, 7652708, 765271744.0, 1401], [20240802, 2910.79, 2910.62, 2913.33, 2910.62, 2913.33, 9167706, 916771584.0, 1402], [20240802, 2913.33, 2913.32, 2913.36, 2912.42, 2912.91, 7886768, 788677824.0, 1403], [20240802, 2912.91, 2913.54, 2914.18, 2913.26, 2913.36, 8674702, 867471040.0, 1404], [20240802, 2913.36, 2913.49, 2913.49, 2911.33, 2911.69, 9451203, 945121280.0, 1405], [20240802, 2911.69, 2911.46, 2912.27, 2910.84, 2911.64, 8493951, 849396096.0, 1406], [20240802, 2911.64, 2911.65, 2911.96, 2910.92, 2910.92, 8754293, 875430208.0, 1407], [20240802, 2910.92, 2911.04, 2911.5, 2910.68, 2911.11, 9913338, 991334848.0, 1408], [20240802, 2911.11, 2910.64, 2910.92, 2909.81, 2910.54, 11203445, 1120345600.0, 1409], [20240802, 2910.54, 2910.53, 2911.11, 2910.07, 2910.31, 9132037, 913204736.0, 1410], [20240802, 2910.31, 2910.3, 2910.52, 2909.86, 2910.1, 8546119, 854613056.0, 1411], [20240802, 2910.1, 2910.02, 2910.64, 2909.73, 2910.08, 8406738, 840675008.0, 1412], [20240802, 2910.08, 2910.08, 2910.18, 2909.65, 2909.74, 9124561, 912457152.0, 1413], [20240802, 2909.74, 2909.91, 2909.91, 2907.46, 2907.46, 13208234, 1320824448.0, 1414], [20240802, 2907.46, 2907.65, 2907.98, 2907.22, 2907.42, 13022820, 1302283520.0, 1415], [20240802, 2907.42, 2907.88, 2907.88, 2906.08, 2906.08, 13529281, 1352929280.0, 1416], [20240802, 2906.08, 2906.06, 2907.77, 2905.85, 2907.43, 14104822, 1410483328.0, 1417], [20240802, 2907.43, 2907.26, 2909.14, 2906.84, 2908.79, 10426918, 1042692544.0, 1418], [20240802, 2908.79, 2908.87, 2909.61, 2908.2, 2908.39, 8948450, 894846208.0, 1419], [20240802, 2908.39, 2908.81, 2908.89, 2907.74, 2908.17, 7833575, 783358528.0, 1420], [20240802, 2908.17, 2908.03, 2910.54, 2908.03, 2910.34, 11026582, 1102659072.0, 1421], [20240802, 2910.34, 2910.5, 2910.88, 2910.18, 2910.31, 8967790, 896779904.0, 1422], [20240802, 2910.31, 2910.3, 2910.3, 2907.78, 2908.12, 9951579, 995158976.0, 1423], [20240802, 2908.12, 2908.23, 2908.61, 2907.58, 2908.14, 7214169, 721417920.0, 1424], [20240802, 2908.14, 2907.76, 2908.66, 2907.42, 2907.42, 7139915, 713992384.0, 1425], [20240802, 2907.42, 2907.7, 2908.11, 2907.18, 2907.97, 7776696, 777670656.0, 1426], [20240802, 2907.97, 2908.41, 2908.62, 2907.93, 2908.21, 7040387, 704039744.0, 1427], [20240802, 2908.21, 2908.47, 2909.93, 2908.1, 2909.39, 8683061, 868307200.0, 1428], [20240802, 2909.39, 2909.87, 2910.01, 2908.84, 2909.5, 7547780, 754779072.0, 1429], [20240802, 2909.5, 2909.59, 2910.19, 2908.93, 2909.43, 7800150, 780015936.0, 1430], [20240802, 2909.43, 2909.88, 2911.7, 2909.56, 2911.7, 11303916, 1130392704.0, 1431], [20240802, 2911.7, 2912.18, 2912.36, 2910.59, 2910.76, 9990480, 999048960.0, 1432], [20240802, 2910.76, 2911.02, 2911.13, 2909.77, 2910.43, 8504162, 850417344.0, 1433], [20240802, 2910.43, 2910.5, 2910.5, 2907.91, 2908.18, 10339518, 1033952832.0, 1434], [20240802, 2908.18, 2908.28, 2908.28, 2907.35, 2907.35, 8794667, 879467584.0, 1435], [20240802, 2907.35, 2908.0, 2908.31, 2907.14, 2907.62, 8658158, 865816768.0, 1436], [20240802, 2907.62, 2907.72, 2908.25, 2907.11, 2907.44, 7981330, 798133824.0, 1437], [20240802, 2907.44, 2907.84, 2907.84, 2906.98, 2907.21, 8622223, 862223040.0, 1438], [20240802, 2907.21, 2907.41, 2907.8, 2906.67, 2907.21, 9314682, 931469248.0, 1439], [20240802, 2907.21, 2907.23, 2907.5, 2906.8, 2906.99, 9519274, 951928576.0, 1440], [20240802, 2906.99, 2907.28, 2907.9, 2906.29, 2906.45, 10823001, 1082301312.0, 1441], [20240802, 2906.45, 2906.76, 2906.76, 2904.61, 2904.79, 15889642, 1588965120.0, 1442], [20240802, 2904.79, 2904.8, 2904.89, 2903.93, 2904.16, 14416751, 1441676160.0, 1443], [20240802, 2904.16, 2904.26, 2904.29, 2903.4, 2903.57, 14412238, 1441224576.0, 1444], [20240802, 2903.57, 2903.78, 2904.39, 2902.72, 2904.39, 15821832, 1582184448.0, 1445], [20240802, 2904.39, 2903.86, 2907.22, 2903.86, 2906.68, 16880664, 1688067456.0, 1446], [20240802, 2906.68, 2906.14, 2906.95, 2905.94, 2906.32, 11037217, 1103722624.0, 1447], [20240802, 2906.32, 2906.52, 2908.74, 2906.36, 2908.68, 13002872, 1300288000.0, 1448], [20240802, 2908.68, 2908.79, 2908.83, 2907.85, 2908.76, 11730324, 1173033344.0, 1449], [20240802, 2908.76, 2908.83, 2909.06, 2907.99, 2908.88, 11865106, 1186511616.0, 1450], [20240802, 2908.88, 2908.59, 2910.13, 2908.21, 2910.13, 14357118, 1435712640.0, 1451], [20240802, 2910.13, 2909.36, 2910.83, 2909.32, 2909.62, 14762265, 1476227456.0, 1452], [20240802, 2909.62, 2909.53, 2909.57, 2908.82, 2909.47, 13689858, 1368986496.0, 1453], [20240802, 2909.47, 2909.53, 2909.53, 2908.28, 2908.28, 15394015, 1539402240.0, 1454], [20240802, 2908.28, 2908.52, 2908.52, 2907.38, 2907.77, 18049323, 1804933504.0, 1455], [20240802, 2907.77, 2908.61, 2908.61, 2907.66, 2908.21, 18216463, 1821647232.0, 1456], [20240802, 2908.21, 2908.48, 2908.51, 2907.69, 2907.69, 19951355, 1995136384.0, 1457], [20240802, 2907.69, 2908.16, 2908.16, 2907.82, 2907.87, 1144606, 114460752.0, 1458], [20240802, 2907.87, 2907.87, 2907.87, 2907.87, 2907.87, 0, 0.0, 1459], [20240802, 2907.87, 2907.3, 2907.3, 2905.34, 2905.34, 35373908, 3537390848.0, 1500], [20240805, 2905.34, 2889.36, 2892.36, 2886.39, 2892.36, 134492646, 13449266176.0, 931], [20240805, 2892.36, 2891.52, 2893.32, 2891.52, 2893.2, 63603622, 6360364032.0, 932], [20240805, 2893.2, 2892.6, 2898.26, 2892.58, 2898.26, 52049528, 5204953600.0, 933], [20240805, 2898.26, 2898.14, 2898.37, 2896.72, 2897.73, 42679236, 4267924480.0, 934], [20240805, 2897.73, 2897.94, 2900.07, 2897.94, 2900.07, 41742723, 4174273280.0, 935], [20240805, 2900.07, 2900.31, 2904.64, 2899.85, 2904.64, 43763213, 4376322048.0, 936], [20240805, 2904.64, 2904.37, 2905.2, 2903.05, 2905.2, 37386005, 3738601472.0, 937], [20240805, 2905.2, 2904.63, 2904.63, 2902.79, 2902.98, 33917999, 3391800576.0, 938], [20240805, 2902.98, 2902.85, 2902.91, 2900.42, 2900.45, 33513992, 3351400448.0, 939], [20240805, 2900.45, 2901.22, 2907.03, 2901.22, 2907.03, 36784652, 3678466048.0, 940], [20240805, 2907.03, 2907.14, 2910.29, 2906.96, 2910.19, 32788736, 3278874624.0, 941], [20240805, 2910.19, 2910.31, 2910.48, 2908.82, 2908.9, 29624480, 2962449152.0, 942], [20240805, 2908.9, 2908.85, 2909.19, 2907.71, 2908.36, 34335480, 3433549056.0, 943], [20240805, 2908.36, 2908.33, 2909.3, 2908.14, 2908.45, 25428308, 2542832128.0, 944], [20240805, 2908.45, 2908.86, 2909.17, 2907.65, 2908.67, 27929136, 2792914688.0, 945], [20240805, 2908.67, 2908.18, 2908.65, 2907.27, 2907.8, 28361109, 2836112384.0, 946], [20240805, 2907.8, 2907.81, 2911.77, 2907.54, 2911.77, 27565513, 2756552448.0, 947], [20240805, 2911.77, 2911.96, 2916.45, 2911.96, 2916.45, 30659774, 3065978624.0, 948], [20240805, 2916.45, 2916.77, 2919.03, 2915.55, 2915.55, 33674088, 3367409920.0, 949], [20240805, 2915.55, 2914.97, 2915.12, 2912.08, 2913.46, 27539157, 2753916416.0, 950], [20240805, 2913.46, 2913.6, 2914.81, 2912.53, 2912.53, 28162193, 2816220416.0, 951], [20240805, 2912.53, 2912.35, 2912.35, 2910.42, 2911.3, 27189795, 2718980608.0, 952], [20240805, 2911.3, 2911.13, 2911.87, 2910.2, 2910.35, 24841239, 2484124672.0, 953], [20240805, 2910.35, 2910.16, 2911.28, 2909.75, 2911.18, 26211754, 2621176320.0, 954], [20240805, 2911.18, 2910.84, 2910.97, 2907.86, 2907.97, 21720018, 2172003072.0, 955], [20240805, 2907.97, 2908.09, 2908.09, 2904.19, 2904.5, 23698888, 2369889792.0, 956], [20240805, 2904.5, 2904.56, 2905.92, 2904.51, 2905.42, 20614719, 2061473024.0, 957], [20240805, 2905.42, 2905.39, 2905.39, 2902.5, 2903.1, 18582235, 1858224384.0, 958], [20240805, 2903.1, 2903.02, 2903.93, 2902.32, 2902.32, 18225050, 1822505984.0, 959], [20240805, 2902.32, 2902.63, 2902.63, 2901.06, 2901.29, 16921867, 1692187520.0, 1000], [20240805, 2901.29, 2901.42, 2901.42, 2898.44, 2898.44, 20693714, 2069372416.0, 1001], [20240805, 2898.44, 2898.06, 2898.06, 2895.2, 2895.59, 23547518, 2354752768.0, 1002], [20240805, 2895.59, 2895.21, 2896.02, 2894.75, 2894.76, 21294492, 2129450240.0, 1003], [20240805, 2894.76, 2893.77, 2893.77, 2891.58, 2891.61, 23882746, 2388275712.0, 1004], [20240805, 2891.61, 2891.17, 2893.33, 2891.17, 2892.62, 19779956, 1977996416.0, 1005], [20240805, 2892.62, 2892.6, 2892.77, 2891.39, 2891.39, 16810839, 1681084800.0, 1006], [20240805, 2891.39, 2891.49, 2895.75, 2891.49, 2894.47, 21848848, 2184885760.0, 1007], [20240805, 2894.47, 2894.56, 2894.94, 2892.22, 2892.26, 18464914, 1846492544.0, 1008], [20240805, 2892.26, 2892.53, 2892.68, 2891.72, 2891.99, 14736188, 1473619456.0, 1009], [20240805, 2891.99, 2892.16, 2892.16, 2890.32, 2890.4, 16017002, 1601700992.0, 1010], [20240805, 2890.4, 2890.19, 2890.71, 2889.84, 2890.16, 16905284, 1690529408.0, 1011], [20240805, 2890.16, 2890.1, 2890.1, 2888.4, 2889.02, 20687665, 2068767360.0, 1012], [20240805, 2889.02, 2889.21, 2889.21, 2887.21, 2888.16, 14332007, 1433201664.0, 1013], [20240805, 2888.16, 2887.66, 2887.87, 2886.81, 2886.88, 14826209, 1482621696.0, 1014], [20240805, 2886.88, 2887.1, 2887.1, 2886.4, 2886.62, 14240951, 1424096128.0, 1015], [20240805, 2886.62, 2886.76, 2888.43, 2886.76, 2888.14, 14544188, 1454419968.0, 1016], [20240805, 2888.14, 2888.36, 2888.92, 2887.95, 2888.69, 15075558, 1507556480.0, 1017], [20240805, 2888.69, 2888.79, 2889.0, 2887.7, 2888.11, 15014208, 1501421952.0, 1018], [20240805, 2888.11, 2888.2, 2889.37, 2888.01, 2889.01, 11798569, 1179857920.0, 1019], [20240805, 2889.01, 2889.2, 2889.28, 2887.74, 2888.28, 13065305, 1306531584.0, 1020], [20240805, 2888.28, 2888.48, 2889.99, 2888.48, 2889.6, 11452559, 1145256832.0, 1021], [20240805, 2889.6, 2889.67, 2890.28, 2889.3, 2889.7, 10216187, 1021619712.0, 1022], [20240805, 2889.7, 2890.05, 2890.55, 2889.21, 2890.52, 11043260, 1104327040.0, 1023], [20240805, 2890.52, 2890.12, 2893.4, 2890.12, 2893.4, 13381487, 1338149760.0, 1024], [20240805, 2893.4, 2893.72, 2893.72, 2892.42, 2892.73, 10835414, 1083542528.0, 1025], [20240805, 2892.73, 2892.89, 2893.14, 2892.05, 2892.56, 9574248, 957426048.0, 1026], [20240805, 2892.56, 2891.84, 2893.71, 2891.84, 2893.32, 9888618, 988862720.0, 1027], [20240805, 2893.32, 2893.77, 2896.08, 2893.68, 2895.85, 13803533, 1380354432.0, 1028], [20240805, 2895.85, 2895.88, 2895.88, 2893.62, 2894.25, 10649350, 1064936064.0, 1029], [20240805, 2894.25, 2893.9, 2894.16, 2893.29, 2893.98, 8634090, 863409856.0, 1030], [20240805, 2893.98, 2893.36, 2893.88, 2892.8, 2893.65, 10315236, 1031524544.0, 1031], [20240805, 2893.65, 2893.34, 2893.61, 2892.6, 2893.61, 11012191, 1101219968.0, 1032], [20240805, 2893.61, 2893.59, 2893.6, 2892.33, 2893.6, 10136972, 1013698304.0, 1033], [20240805, 2893.6, 2893.53, 2895.17, 2893.45, 2894.52, 11618847, 1161885696.0, 1034], [20240805, 2894.52, 2894.42, 2894.67, 2892.14, 2892.18, 9398349, 939836032.0, 1035], [20240805, 2892.18, 2892.46, 2894.22, 2891.61, 2893.7, 10325009, 1032501632.0, 1036], [20240805, 2893.7, 2893.69, 2893.99, 2893.19, 2893.19, 7552467, 755247680.0, 1037], [20240805, 2893.19, 2893.3, 2893.48, 2892.54, 2892.54, 8040655, 804066432.0, 1038], [20240805, 2892.54, 2892.96, 2893.79, 2892.65, 2893.38, 8337410, 833741824.0, 1039], [20240805, 2893.38, 2893.58, 2893.97, 2893.21, 2893.55, 8574349, 857435968.0, 1040], [20240805, 2893.55, 2893.9, 2894.2, 2893.37, 2894.01, 8774700, 877471232.0, 1041], [20240805, 2894.01, 2894.16, 2896.41, 2894.16, 2896.39, 10290449, 1029045632.0, 1042], [20240805, 2896.39, 2896.6, 2897.3, 2896.18, 2897.27, 7234439, 723444864.0, 1043], [20240805, 2897.27, 2897.11, 2897.47, 2895.85, 2896.11, 8184561, 818456896.0, 1044], [20240805, 2896.11, 2895.91, 2896.75, 2895.91, 2896.75, 7103347, 710335936.0, 1045], [20240805, 2896.75, 2896.71, 2898.21, 2896.39, 2897.78, 9106734, 910674496.0, 1046], [20240805, 2897.78, 2897.97, 2898.1, 2895.91, 2896.38, 9336180, 933619008.0, 1047], [20240805, 2896.38, 2896.54, 2897.58, 2896.31, 2896.81, 7645334, 764534400.0, 1048], [20240805, 2896.81, 2897.09, 2897.88, 2897.07, 2897.17, 7158933, 715894272.0, 1049], [20240805, 2897.17, 2897.68, 2898.81, 2897.68, 2898.81, 7879756, 787976704.0, 1050], [20240805, 2898.81, 2898.55, 2900.62, 2898.32, 2900.62, 9053194, 905320256.0, 1051], [20240805, 2900.62, 2900.51, 2902.03, 2900.46, 2902.03, 7908309, 790832128.0, 1052], [20240805, 2902.03, 2901.6, 2902.08, 2901.51, 2902.08, 8364648, 836465856.0, 1053], [20240805, 2902.08, 2901.85, 2903.33, 2901.85, 2902.81, 10437990, 1043799808.0, 1054], [20240805, 2902.81, 2902.9, 2902.9, 2900.07, 2900.19, 11709158, 1170916992.0, 1055], [20240805, 2900.19, 2899.72, 2901.04, 2899.38, 2900.91, 8003268, 800327936.0, 1056], [20240805, 2900.91, 2901.21, 2902.11, 2900.61, 2901.3, 7381429, 738144256.0, 1057], [20240805, 2901.3, 2901.87, 2901.87, 2898.36, 2898.78, 11889090, 1188909824.0, 1058], [20240805, 2898.78, 2898.8, 2898.89, 2898.33, 2898.59, 6319534, 631954432.0, 1059], [20240805, 2898.59, 2898.3, 2900.03, 2898.3, 2900.03, 6918349, 691835648.0, 1100], [20240805, 2900.03, 2899.87, 2903.54, 2899.87, 2903.06, 11155811, 1115582080.0, 1101], [20240805, 2903.06, 2902.66, 2903.59, 2902.55, 2903.21, 6421278, 642128768.0, 1102], [20240805, 2903.21, 2903.09, 2903.45, 2901.99, 2902.13, 6845857, 684586624.0, 1103], [20240805, 2902.13, 2902.3, 2902.58, 2901.5, 2901.75, 5871877, 587188672.0, 1104], [20240805, 2901.75, 2901.85, 2901.98, 2900.85, 2901.48, 6051745, 605175424.0, 1105], [20240805, 2901.48, 2901.25, 2901.54, 2900.52, 2901.52, 6236592, 623660224.0, 1106], [20240805, 2901.52, 2901.54, 2901.54, 2900.05, 2900.05, 6683443, 668345280.0, 1107], [20240805, 2900.05, 2900.04, 2900.04, 2898.48, 2898.75, 9315815, 931582784.0, 1108], [20240805, 2898.75, 2898.94, 2899.94, 2898.82, 2899.65, 5476924, 547693504.0, 1109], [20240805, 2899.65, 2899.73, 2900.89, 2899.73, 2900.89, 6196741, 619675008.0, 1110], [20240805, 2900.89, 2901.08, 2905.66, 2901.08, 2905.6, 11591197, 1159120768.0, 1111], [20240805, 2905.6, 2905.53, 2908.09, 2905.48, 2907.86, 10808164, 1080817536.0, 1112], [20240805, 2907.86, 2908.1, 2909.43, 2908.1, 2908.82, 15021233, 1502124288.0, 1113], [20240805, 2908.82, 2908.52, 2908.52, 2906.62, 2906.62, 8536338, 853634688.0, 1114], [20240805, 2906.62, 2906.83, 2907.0, 2906.05, 2906.56, 6535045, 653505600.0, 1115], [20240805, 2906.56, 2905.3, 2907.15, 2905.12, 2907.13, 7279274, 727928384.0, 1116], [20240805, 2907.13, 2907.08, 2907.85, 2906.45, 2907.81, 7455957, 745596736.0, 1117], [20240805, 2907.81, 2907.9, 2908.23, 2906.11, 2906.11, 7210753, 721076288.0, 1118], [20240805, 2906.11, 2905.91, 2906.53, 2905.77, 2906.46, 6556441, 655645056.0, 1119], [20240805, 2906.46, 2906.14, 2908.56, 2906.14, 2908.56, 9422932, 942294208.0, 1120], [20240805, 2908.56, 2908.21, 2911.2, 2908.21, 2909.32, 16029877, 1602988928.0, 1121], [20240805, 2909.32, 2909.58, 2909.7, 2907.84, 2908.2, 8263337, 826334592.0, 1122], [20240805, 2908.2, 2908.1, 2909.69, 2907.69, 2908.63, 8049824, 804983488.0, 1123], [20240805, 2908.63, 2908.87, 2908.87, 2907.08, 2907.4, 7313221, 731322880.0, 1124], [20240805, 2907.4, 2907.0, 2908.88, 2906.87, 2908.48, 6746110, 674611904.0, 1125], [20240805, 2908.48, 2908.68, 2908.68, 2907.85, 2908.22, 6342718, 634272576.0, 1126], [20240805, 2908.22, 2908.45, 2909.24, 2908.33, 2908.38, 7281971, 728198016.0, 1127], [20240805, 2908.38, 2908.12, 2908.47, 2907.61, 2908.19, 5529590, 552959808.0, 1128], [20240805, 2908.19, 2907.99, 2908.14, 2907.38, 2908.1, 5344958, 534496704.0, 1129], [20240805, 2908.1, 2908.3, 2908.3, 2907.33, 2907.33, 6255185, 625519488.0, 1130], [20240805, 2907.33, 2908.14, 2909.0, 2900.7, 2900.7, 46599668, 4659966976.0, 1301], [20240805, 2900.7, 2900.67, 2901.27, 2899.55, 2899.8, 14224602, 1422461312.0, 1302], [20240805, 2899.8, 2899.87, 2902.17, 2899.63, 2901.95, 9973093, 997310272.0, 1303], [20240805, 2901.95, 2901.72, 2905.41, 2901.29, 2905.24, 11271068, 1127107840.0, 1304], [20240805, 2905.24, 2905.14, 2905.14, 2903.2, 2903.2, 7513403, 751341440.0, 1305], [20240805, 2903.2, 2902.94, 2902.94, 2900.12, 2900.31, 9308676, 930868736.0, 1306], [20240805, 2900.31, 2900.59, 2900.59, 2896.7, 2896.85, 12280784, 1228079616.0, 1307], [20240805, 2896.85, 2896.53, 2896.53, 2894.02, 2894.18, 13470007, 1347001472.0, 1308], [20240805, 2894.18, 2894.03, 2894.95, 2892.7, 2892.7, 12237348, 1223736192.0, 1309], [20240805, 2892.7, 2892.57, 2892.57, 2891.36, 2891.57, 10030506, 1003051520.0, 1310], [20240805, 2891.57, 2891.43, 2891.61, 2890.41, 2890.41, 12603967, 1260397696.0, 1311], [20240805, 2890.41, 2890.38, 2890.38, 2888.81, 2888.81, 11133570, 1113357952.0, 1312], [20240805, 2888.81, 2889.24, 2889.44, 2887.51, 2887.57, 12570288, 1257029632.0, 1313], [20240805, 2887.57, 2887.65, 2890.12, 2887.52, 2889.53, 10941114, 1094112256.0, 1314], [20240805, 2889.53, 2889.16, 2889.16, 2888.03, 2888.48, 8636808, 863681664.0, 1315], [20240805, 2888.48, 2888.68, 2888.68, 2886.12, 2886.54, 15645150, 1564516096.0, 1316], [20240805, 2886.54, 2886.34, 2887.49, 2886.11, 2887.01, 12951384, 1295139328.0, 1317], [20240805, 2887.01, 2886.84, 2886.88, 2883.65, 2883.65, 14530663, 1453067264.0, 1318], [20240805, 2883.65, 2883.83, 2883.83, 2882.73, 2883.24, 18441211, 1844122112.0, 1319], [20240805, 2883.24, 2883.18, 2884.14, 2883.17, 2883.51, 13948034, 1394804224.0, 1320], [20240805, 2883.51, 2883.49, 2883.55, 2881.32, 2881.32, 14081105, 1408111616.0, 1321], [20240805, 2881.32, 2881.21, 2882.27, 2880.11, 2880.11, 15288113, 1528812672.0, 1322], [20240805, 2880.11, 2880.15, 2883.35, 2880.0, 2882.34, 15284824, 1528483456.0, 1323], [20240805, 2882.34, 2882.32, 2882.34, 2880.59, 2881.47, 11557193, 1155720320.0, 1324], [20240805, 2881.47, 2881.41, 2882.22, 2881.13, 2881.94, 9953423, 995343104.0, 1325], [20240805, 2881.94, 2881.68, 2883.2, 2881.5, 2882.86, 10019929, 1001994048.0, 1326], [20240805, 2882.86, 2882.81, 2883.28, 2882.59, 2883.28, 9141311, 914132032.0, 1327], [20240805, 2883.28, 2882.54, 2883.26, 2882.21, 2882.43, 8637599, 863760896.0, 1328], [20240805, 2882.43, 2882.44, 2883.48, 2882.32, 2883.39, 9557890, 955789952.0, 1329], [20240805, 2883.39, 2883.48, 2883.79, 2882.54, 2882.88, 9093630, 909363840.0, 1330], [20240805, 2882.88, 2882.51, 2883.49, 2881.87, 2882.72, 10026261, 1002627072.0, 1331], [20240805, 2882.72, 2882.97, 2883.99, 2882.21, 2882.21, 9688296, 968830784.0, 1332], [20240805, 2882.21, 2882.04, 2882.55, 2881.79, 2881.94, 9539228, 953923904.0, 1333], [20240805, 2881.94, 2882.39, 2882.39, 2880.21, 2880.21, 12099150, 1209915776.0, 1334], [20240805, 2880.21, 2879.75, 2879.75, 2876.81, 2876.81, 21190114, 2119012480.0, 1335], [20240805, 2876.81, 2875.76, 2876.94, 2872.58, 2872.58, 25541472, 2554148096.0, 1336], [20240805, 2872.58, 2872.55, 2872.55, 2869.8, 2869.8, 28054426, 2805443584.0, 1337], [20240805, 2869.8, 2869.46, 2869.65, 2867.04, 2868.53, 25094802, 2509481216.0, 1338], [20240805, 2868.53, 2869.24, 2879.14, 2868.58, 2879.14, 28806346, 2880635392.0, 1339], [20240805, 2879.14, 2880.18, 2883.93, 2879.38, 2879.8, 20533299, 2053330944.0, 1340], [20240805, 2879.8, 2879.17, 2884.13, 2878.99, 2884.13, 13368371, 1336838144.0, 1341], [20240805, 2884.13, 2885.0, 2885.01, 2881.66, 2881.66, 11048997, 1104900608.0, 1342], [20240805, 2881.66, 2881.58, 2883.66, 2881.58, 2881.61, 8288683, 828869184.0, 1343], [20240805, 2881.61, 2881.43, 2881.43, 2878.83, 2878.9, 10223199, 1022321024.0, 1344], [20240805, 2878.9, 2878.49, 2880.81, 2878.39, 2880.27, 9915153, 991516224.0, 1345], [20240805, 2880.27, 2880.01, 2880.14, 2877.68, 2878.15, 7622406, 762241600.0, 1346], [20240805, 2878.15, 2878.03, 2879.85, 2878.03, 2879.29, 8395524, 839553344.0, 1347], [20240805, 2879.29, 2879.56, 2879.67, 2877.72, 2877.77, 7417814, 741782144.0, 1348], [20240805, 2877.77, 2877.77, 2878.16, 2875.63, 2875.63, 8346737, 834674688.0, 1349], [20240805, 2875.63, 2875.67, 2875.67, 2872.5, 2872.5, 11457293, 1145730432.0, 1350], [20240805, 2872.5, 2873.18, 2874.34, 2872.21, 2872.21, 12401808, 1240181888.0, 1351], [20240805, 2872.21, 2872.53, 2873.15, 2871.53, 2873.01, 10136657, 1013666624.0, 1352], [20240805, 2873.01, 2873.38, 2873.38, 2871.53, 2871.6, 8712022, 871203200.0, 1353], [20240805, 2871.6, 2871.36, 2871.36, 2867.92, 2867.92, 14722548, 1472255744.0, 1354], [20240805, 2867.92, 2868.52, 2875.52, 2868.52, 2875.52, 21657172, 2165718272.0, 1355], [20240805, 2875.52, 2875.55, 2876.24, 2874.56, 2876.24, 9700400, 970040896.0, 1356], [20240805, 2876.24, 2875.81, 2875.81, 2873.92, 2874.7, 9842586, 984259520.0, 1357], [20240805, 2874.7, 2874.07, 2874.07, 2867.1, 2867.22, 21178912, 2117892480.0, 1358], [20240805, 2867.22, 2866.92, 2868.36, 2866.25, 2866.27, 16259089, 1625910016.0, 1359], [20240805, 2866.27, 2866.6, 2868.26, 2865.88, 2866.27, 14732633, 1473264512.0, 1400], [20240805, 2866.27, 2865.89, 2866.31, 2864.32, 2865.91, 16936684, 1693669632.0, 1401], [20240805, 2865.91, 2865.76, 2867.94, 2865.23, 2867.38, 14013322, 1401332992.0, 1402], [20240805, 2867.38, 2867.44, 2872.52, 2867.44, 2872.52, 15739856, 1573986688.0, 1403], [20240805, 2872.52, 2872.42, 2872.69, 2870.51, 2872.54, 11463762, 1146377216.0, 1404], [20240805, 2872.54, 2872.98, 2873.46, 2870.01, 2870.14, 11928350, 1192836096.0, 1405], [20240805, 2870.14, 2870.33, 2874.94, 2870.33, 2874.7, 13292006, 1329201664.0, 1406], [20240805, 2874.7, 2874.49, 2876.46, 2874.23, 2875.25, 11095860, 1109586944.0, 1407], [20240805, 2875.25, 2875.05, 2875.11, 2871.81, 2872.22, 10275921, 1027593280.0, 1408], [20240805, 2872.22, 2872.32, 2873.74, 2872.14, 2872.24, 8833791, 883380096.0, 1409], [20240805, 2872.24, 2872.14, 2872.14, 2868.78, 2868.78, 9710553, 971056384.0, 1410], [20240805, 2868.78, 2868.93, 2868.93, 2865.29, 2865.29, 12932663, 1293267328.0, 1411], [20240805, 2865.29, 2865.81, 2865.81, 2863.28, 2863.58, 14520538, 1452054784.0, 1412], [20240805, 2863.58, 2863.58, 2868.53, 2863.58, 2868.53, 14738849, 1473885568.0, 1413], [20240805, 2868.53, 2868.56, 2869.63, 2868.23, 2868.77, 9834906, 983491712.0, 1414], [20240805, 2868.77, 2869.05, 2869.75, 2868.51, 2868.57, 8573394, 857340416.0, 1415], [20240805, 2868.57, 2868.97, 2870.5, 2868.73, 2870.04, 9107338, 910734976.0, 1416], [20240805, 2870.04, 2869.94, 2871.72, 2869.94, 2871.66, 8948121, 894812992.0, 1417], [20240805, 2871.66, 2872.31, 2875.3, 2872.31, 2873.39, 12672502, 1267250944.0, 1418], [20240805, 2873.39, 2873.33, 2873.69, 2871.05, 2871.05, 8889901, 888990848.0, 1419], [20240805, 2871.05, 2870.57, 2872.83, 2870.51, 2872.01, 9168525, 916853632.0, 1420], [20240805, 2872.01, 2872.07, 2872.07, 2869.24, 2869.24, 8187453, 818746368.0, 1421], [20240805, 2869.24, 2869.53, 2869.6, 2868.34, 2868.75, 7979493, 797950272.0, 1422], [20240805, 2868.75, 2868.28, 2868.49, 2866.95, 2867.05, 10879829, 1087984128.0, 1423], [20240805, 2867.05, 2867.69, 2867.69, 2865.72, 2865.72, 12529270, 1252928000.0, 1424], [20240805, 2865.72, 2865.27, 2865.69, 2864.53, 2864.53, 11109599, 1110961152.0, 1425], [20240805, 2864.53, 2865.09, 2865.09, 2863.97, 2864.08, 11848115, 1184812672.0, 1426], [20240805, 2864.08, 2864.09, 2868.21, 2864.09, 2865.91, 14615266, 1461527552.0, 1427], [20240805, 2865.91, 2866.23, 2866.48, 2864.91, 2865.05, 8462348, 846235776.0, 1428], [20240805, 2865.05, 2865.13, 2865.25, 2864.51, 2864.83, 8827697, 882770880.0, 1429], [20240805, 2864.83, 2864.69, 2865.4, 2864.43, 2865.4, 9802191, 980219904.0, 1430], [20240805, 2865.4, 2865.52, 2867.49, 2865.14, 2865.33, 12979624, 1297963264.0, 1431], [20240805, 2865.33, 2866.0, 2869.46, 2865.29, 2869.46, 11876857, 1187686912.0, 1432], [20240805, 2869.46, 2869.84, 2870.14, 2868.18, 2869.02, 10816254, 1081626240.0, 1433], [20240805, 2869.02, 2868.88, 2869.25, 2868.15, 2868.47, 9199744, 919975616.0, 1434], [20240805, 2868.47, 2869.08, 2869.32, 2868.67, 2869.18, 8590810, 859081792.0, 1435], [20240805, 2869.18, 2868.79, 2870.92, 2868.64, 2870.68, 10562664, 1056267584.0, 1436], [20240805, 2870.68, 2870.91, 2870.91, 2869.6, 2870.0, 9033248, 903325632.0, 1437], [20240805, 2870.0, 2869.93, 2870.03, 2869.16, 2869.74, 8027199, 802720768.0, 1438], [20240805, 2869.74, 2869.52, 2869.85, 2868.18, 2868.62, 10186677, 1018668672.0, 1439], [20240805, 2868.62, 2868.44, 2869.25, 2868.29, 2868.72, 9345829, 934583808.0, 1440], [20240805, 2868.72, 2869.09, 2870.61, 2868.85, 2870.57, 11163206, 1116321408.0, 1441], [20240805, 2870.57, 2870.23, 2870.83, 2870.0, 2870.39, 9270820, 927083136.0, 1442], [20240805, 2870.39, 2870.08, 2870.14, 2869.49, 2869.49, 10843825, 1084383360.0, 1443], [20240805, 2869.49, 2869.87, 2870.77, 2869.25, 2870.0, 11258474, 1125848320.0, 1444], [20240805, 2870.0, 2870.54, 2870.54, 2868.89, 2868.89, 12279246, 1227925760.0, 1445], [20240805, 2868.89, 2869.19, 2869.21, 2867.54, 2867.54, 13448321, 1344832896.0, 1446], [20240805, 2867.54, 2868.06, 2870.02, 2867.51, 2869.22, 15839020, 1583903232.0, 1447], [20240805, 2869.22, 2870.15, 2870.15, 2868.38, 2868.52, 13218149, 1321815936.0, 1448], [20240805, 2868.52, 2868.7, 2869.4, 2868.31, 2869.35, 14336971, 1433698176.0, 1449], [20240805, 2869.35, 2869.17, 2869.69, 2868.45, 2869.62, 16506811, 1650681984.0, 1450], [20240805, 2869.62, 2870.29, 2870.92, 2869.71, 2870.63, 19465539, 1946555008.0, 1451], [20240805, 2870.63, 2871.1, 2871.1, 2867.58, 2867.88, 18993399, 1899340800.0, 1452], [20240805, 2867.88, 2868.2, 2869.25, 2867.97, 2869.25, 19753449, 1975346048.0, 1453], [20240805, 2869.25, 2869.28, 2869.28, 2867.25, 2867.25, 18998654, 1899866496.0, 1454], [20240805, 2867.25, 2867.39, 2867.39, 2864.75, 2864.75, 21046742, 2104675328.0, 1455], [20240805, 2864.75, 2865.17, 2865.17, 2863.55, 2863.55, 22546424, 2254643456.0, 1456], [20240805, 2863.55, 2863.57, 2863.57, 2862.11, 2862.11, 23145312, 2314532096.0, 1457], [20240805, 2862.11, 2862.39, 2862.56, 2862.39, 2862.56, 1408634, 140863536.0, 1458], [20240805, 2862.56, 2862.56, 2862.56, 2862.56, 2862.56, 0, 0.0, 1459], [20240805, 2862.56, 2862.25, 2862.25, 2860.7, 2860.7, 35746729, 3574673152.0, 1500], [20240806, 2860.7, 2878.65, 2888.2, 2878.65, 2887.41, 136431275, 13643128832.0, 931], [20240806, 2887.41, 2887.24, 2887.24, 2882.69, 2882.91, 68294400, 6829441024.0, 932], [20240806, 2882.91, 2882.2, 2882.28, 2878.66, 2878.75, 53175755, 5317576192.0, 933], [20240806, 2878.75, 2878.82, 2881.51, 2878.36, 2879.64, 46033901, 4603390976.0, 934], [20240806, 2879.64, 2879.25, 2879.46, 2874.37, 2874.37, 39161741, 3916175104.0, 935], [20240806, 2874.37, 2873.93, 2875.39, 2873.36, 2875.39, 35167185, 3516719616.0, 936], [20240806, 2875.39, 2874.89, 2874.89, 2872.09, 2874.44, 33027108, 3302711808.0, 937], [20240806, 2874.44, 2873.84, 2876.21, 2873.47, 2875.4, 33900091, 3390009856.0, 938], [20240806, 2875.4, 2875.29, 2875.56, 2872.67, 2873.03, 30719199, 3071921152.0, 939], [20240806, 2873.03, 2872.8, 2873.22, 2871.6, 2872.9, 26728599, 2672861184.0, 940], [20240806, 2872.9, 2872.84, 2875.21, 2872.61, 2872.61, 26689446, 2668945920.0, 941], [20240806, 2872.61, 2872.55, 2873.5, 2871.42, 2872.19, 23021424, 2302143488.0, 942], [20240806, 2872.19, 2872.27, 2874.24, 2872.12, 2874.24, 28980856, 2898086400.0, 943], [20240806, 2874.24, 2874.28, 2874.53, 2871.03, 2871.03, 23651829, 2365183744.0, 944], [20240806, 2871.03, 2871.0, 2872.74, 2870.85, 2871.58, 19390134, 1939014016.0, 945], [20240806, 2871.58, 2871.93, 2873.05, 2871.04, 2872.4, 23873114, 2387312640.0, 946], [20240806, 2872.4, 2872.57, 2873.59, 2872.32, 2873.32, 16244330, 1624434176.0, 947], [20240806, 2873.32, 2873.17, 2873.17, 2870.93, 2871.13, 19672348, 1967235712.0, 948], [20240806, 2871.13, 2871.2, 2871.43, 2870.78, 2870.85, 18775465, 1877547776.0, 949], [20240806, 2870.85, 2871.31, 2873.6, 2870.91, 2873.13, 18628220, 1862823168.0, 950], [20240806, 2873.13, 2873.43, 2877.38, 2873.25, 2877.38, 25921177, 2592118272.0, 951], [20240806, 2877.38, 2878.0, 2882.49, 2877.97, 2881.04, 33107510, 3310752000.0, 952], [20240806, 2881.04, 2880.91, 2881.43, 2879.7, 2879.79, 21281116, 2128112768.0, 953], [20240806, 2879.79, 2880.04, 2880.04, 2877.24, 2878.35, 18619068, 1861908096.0, 954], [20240806, 2878.35, 2878.54, 2878.54, 2876.89, 2877.01, 15319810, 1531982080.0, 955], [20240806, 2877.01, 2877.44, 2877.52, 2876.67, 2877.23, 14726718, 1472673024.0, 956], [20240806, 2877.23, 2877.25, 2878.58, 2876.81, 2878.03, 15505273, 1550528384.0, 957], [20240806, 2878.03, 2877.49, 2877.51, 2876.35, 2876.93, 13692197, 1369220864.0, 958], [20240806, 2876.93, 2876.9, 2877.26, 2875.2, 2875.2, 15820740, 1582074880.0, 959], [20240806, 2875.2, 2875.3, 2875.51, 2872.75, 2872.75, 15120066, 1512007552.0, 1000], [20240806, 2872.75, 2873.05, 2873.05, 2870.84, 2870.94, 18259514, 1825952256.0, 1001], [20240806, 2870.94, 2870.98, 2870.98, 2868.81, 2868.81, 17673641, 1767364992.0, 1002], [20240806, 2868.81, 2868.95, 2869.37, 2867.12, 2867.16, 18071285, 1807129344.0, 1003], [20240806, 2867.16, 2867.51, 2867.51, 2866.3, 2866.54, 17053874, 1705388416.0, 1004], [20240806, 2866.54, 2866.47, 2866.7, 2864.47, 2864.77, 16008760, 1600876928.0, 1005], [20240806, 2864.77, 2864.51, 2865.26, 2863.91, 2865.01, 20632445, 2063245312.0, 1006], [20240806, 2865.01, 2864.91, 2865.01, 2863.1, 2863.3, 16767329, 1676733696.0, 1007], [20240806, 2863.3, 2862.92, 2864.56, 2862.81, 2864.07, 16461260, 1646126976.0, 1008], [20240806, 2864.07, 2863.8, 2865.08, 2863.1, 2864.17, 14446085, 1444609536.0, 1009], [20240806, 2864.17, 2864.48, 2864.48, 2862.55, 2862.99, 13760311, 1376032128.0, 1010], [20240806, 2862.99, 2863.21, 2863.57, 2861.99, 2862.85, 14777872, 1477788160.0, 1011], [20240806, 2862.85, 2863.11, 2863.9, 2862.59, 2863.29, 12803789, 1280379904.0, 1012], [20240806, 2863.29, 2863.9, 2864.79, 2862.71, 2863.65, 14245266, 1424527488.0, 1013], [20240806, 2863.65, 2863.14, 2863.29, 2861.67, 2862.76, 15223255, 1522326528.0, 1014], [20240806, 2862.76, 2862.38, 2862.38, 2860.18, 2860.35, 15450237, 1545024768.0, 1015], [20240806, 2860.35, 2859.8, 2860.13, 2858.69, 2858.8, 18526536, 1852654848.0, 1016], [20240806, 2858.8, 2858.56, 2858.56, 2857.15, 2857.25, 16094169, 1609418240.0, 1017], [20240806, 2857.25, 2857.27, 2857.27, 2855.45, 2855.68, 15970022, 1597003392.0, 1018], [20240806, 2855.68, 2855.58, 2858.42, 2855.58, 2858.0, 16133218, 1613322880.0, 1019], [20240806, 2858.0, 2858.15, 2859.22, 2858.15, 2858.69, 13353247, 1335325824.0, 1020], [20240806, 2858.69, 2858.98, 2859.45, 2858.92, 2859.25, 12897039, 1289705088.0, 1021], [20240806, 2859.25, 2859.6, 2861.9, 2859.6, 2861.9, 14493850, 1449385600.0, 1022], [20240806, 2861.9, 2861.97, 2862.71, 2861.54, 2861.8, 12731618, 1273162752.0, 1023], [20240806, 2861.8, 2861.96, 2862.73, 2861.86, 2862.08, 9645215, 964522560.0, 1024], [20240806, 2862.08, 2861.87, 2862.41, 2861.38, 2861.43, 9613874, 961388224.0, 1025], [20240806, 2861.43, 2861.8, 2862.78, 2861.01, 2862.01, 11538673, 1153868416.0, 1026], [20240806, 2862.01, 2862.33, 2863.25, 2861.92, 2863.16, 8474839, 847484992.0, 1027], [20240806, 2863.16, 2863.2, 2864.3, 2863.2, 2864.3, 9378722, 937873280.0, 1028], [20240806, 2864.3, 2864.38, 2866.71, 2864.25, 2866.71, 9653560, 965356992.0, 1029], [20240806, 2866.71, 2866.97, 2867.53, 2866.61, 2867.53, 10641964, 1064197568.0, 1030], [20240806, 2867.53, 2867.35, 2867.35, 2866.0, 2866.4, 11754572, 1175458176.0, 1031], [20240806, 2866.4, 2866.2, 2866.67, 2865.43, 2866.01, 9210075, 921008640.0, 1032], [20240806, 2866.01, 2865.57, 2866.05, 2864.22, 2864.38, 11077793, 1107780224.0, 1033], [20240806, 2864.38, 2864.17, 2865.14, 2863.96, 2864.79, 9133406, 913341376.0, 1034], [20240806, 2864.79, 2864.74, 2865.34, 2863.93, 2864.63, 8499513, 849952320.0, 1035], [20240806, 2864.63, 2864.96, 2866.26, 2864.96, 2865.61, 11081633, 1108164224.0, 1036], [20240806, 2865.61, 2865.29, 2865.85, 2865.02, 2865.18, 9908615, 990862528.0, 1037], [20240806, 2865.18, 2864.95, 2865.25, 2864.49, 2864.49, 7858231, 785824064.0, 1038], [20240806, 2864.49, 2864.82, 2865.08, 2864.28, 2864.94, 8388182, 838819392.0, 1039], [20240806, 2864.94, 2865.05, 2866.11, 2864.72, 2865.28, 9596403, 959641600.0, 1040], [20240806, 2865.28, 2864.97, 2865.45, 2864.18, 2864.51, 8968779, 896878912.0, 1041], [20240806, 2864.51, 2864.43, 2864.9, 2863.79, 2864.03, 7332004, 733201216.0, 1042], [20240806, 2864.03, 2864.37, 2865.24, 2864.37, 2864.42, 7903724, 790373312.0, 1043], [20240806, 2864.42, 2864.78, 2865.1, 2863.76, 2865.1, 8116902, 811691264.0, 1044], [20240806, 2865.1, 2865.25, 2865.25, 2864.2, 2864.31, 7996704, 799671552.0, 1045], [20240806, 2864.31, 2864.16, 2864.41, 2862.44, 2862.78, 9149313, 914932096.0, 1046], [20240806, 2862.78, 2862.37, 2866.39, 2862.37, 2865.78, 12756625, 1275663744.0, 1047], [20240806, 2865.78, 2865.71, 2865.79, 2864.6, 2864.68, 8063760, 806376832.0, 1048], [20240806, 2864.68, 2864.64, 2865.09, 2864.23, 2865.09, 6668903, 666891200.0, 1049], [20240806, 2865.09, 2864.91, 2866.09, 2864.91, 2865.12, 7273108, 727312000.0, 1050], [20240806, 2865.12, 2865.41, 2865.57, 2864.15, 2864.41, 7672823, 767283200.0, 1051], [20240806, 2864.41, 2864.04, 2864.79, 2863.94, 2864.15, 7190537, 719054528.0, 1052], [20240806, 2864.15, 2864.15, 2864.31, 2863.33, 2863.94, 7937505, 793751488.0, 1053], [20240806, 2863.94, 2864.66, 2865.36, 2864.25, 2865.25, 8881424, 888143296.0, 1054], [20240806, 2865.25, 2865.21, 2865.46, 2864.9, 2865.09, 7235415, 723542720.0, 1055], [20240806, 2865.09, 2864.85, 2866.54, 2864.85, 2866.28, 8704888, 870489792.0, 1056], [20240806, 2866.28, 2866.5, 2867.69, 2866.5, 2867.32, 11820525, 1182053504.0, 1057], [20240806, 2867.32, 2867.39, 2867.39, 2865.98, 2866.39, 8534251, 853426240.0, 1058], [20240806, 2866.39, 2866.23, 2866.44, 2865.89, 2866.08, 6375627, 637563328.0, 1059], [20240806, 2866.08, 2866.31, 2867.23, 2865.87, 2866.69, 6873148, 687315904.0, 1100], [20240806, 2866.69, 2866.87, 2869.81, 2866.87, 2869.42, 12485558, 1248556928.0, 1101], [20240806, 2869.42, 2869.59, 2872.13, 2869.59, 2871.54, 13990056, 1399006592.0, 1102], [20240806, 2871.54, 2871.08, 2871.08, 2870.09, 2870.59, 9483503, 948351424.0, 1103], [20240806, 2870.59, 2870.11, 2870.89, 2870.11, 2870.62, 6905760, 690577024.0, 1104], [20240806, 2870.62, 2870.63, 2870.99, 2869.43, 2869.87, 8173760, 817377024.0, 1105], [20240806, 2869.87, 2870.14, 2872.45, 2870.14, 2872.45, 7809463, 780947200.0, 1106], [20240806, 2872.45, 2872.96, 2874.04, 2872.79, 2873.24, 11240702, 1124071296.0, 1107], [20240806, 2873.24, 2872.84, 2872.97, 2872.25, 2872.27, 8039241, 803925056.0, 1108], [20240806, 2872.27, 2872.19, 2872.61, 2869.39, 2869.39, 9416364, 941637312.0, 1109], [20240806, 2869.39, 2869.68, 2870.09, 2868.69, 2868.69, 7291262, 729127488.0, 1110], [20240806, 2868.69, 2868.93, 2869.05, 2868.03, 2868.4, 7083033, 708304192.0, 1111], [20240806, 2868.4, 2868.14, 2868.26, 2867.3, 2867.64, 6615674, 661568576.0, 1112], [20240806, 2867.64, 2867.63, 2868.05, 2866.23, 2866.23, 6979344, 697935360.0, 1113], [20240806, 2866.23, 2866.35, 2867.62, 2866.02, 2867.62, 6200358, 620036928.0, 1114], [20240806, 2867.62, 2867.2, 2867.48, 2866.09, 2866.09, 5678220, 567823104.0, 1115], [20240806, 2866.09, 2866.14, 2866.14, 2864.17, 2864.25, 9686595, 968660544.0, 1116], [20240806, 2864.25, 2864.23, 2864.71, 2864.13, 2864.26, 5880594, 588060416.0, 1117], [20240806, 2864.26, 2864.65, 2865.63, 2864.65, 2864.87, 6104937, 610494656.0, 1118], [20240806, 2864.87, 2864.84, 2864.99, 2864.12, 2864.59, 5189012, 518902336.0, 1119], [20240806, 2864.59, 2864.56, 2865.03, 2863.09, 2863.17, 6459389, 645939776.0, 1120], [20240806, 2863.17, 2863.04, 2863.58, 2862.56, 2863.37, 6487385, 648739392.0, 1121], [20240806, 2863.37, 2863.52, 2863.52, 2860.52, 2861.01, 9436527, 943653440.0, 1122], [20240806, 2861.01, 2861.39, 2862.45, 2860.81, 2862.03, 6401136, 640114496.0, 1123], [20240806, 2862.03, 2861.74, 2862.26, 2861.19, 2861.56, 5057451, 505746016.0, 1124], [20240806, 2861.56, 2861.4, 2861.63, 2860.88, 2861.22, 5791941, 579195072.0, 1125], [20240806, 2861.22, 2861.11, 2861.9, 2860.84, 2861.43, 5899308, 589931776.0, 1126], [20240806, 2861.43, 2861.67, 2862.37, 2861.53, 2861.81, 6155751, 615576256.0, 1127], [20240806, 2861.81, 2861.64, 2862.42, 2861.64, 2862.17, 4932930, 493293888.0, 1128], [20240806, 2862.17, 2862.24, 2862.26, 2861.34, 2862.26, 5097528, 509753856.0, 1129], [20240806, 2862.26, 2861.84, 2862.45, 2861.45, 2861.87, 6081420, 608143040.0, 1130], [20240806, 2861.87, 2862.52, 2863.08, 2861.11, 2862.62, 20630619, 2063062784.0, 1301], [20240806, 2862.62, 2862.31, 2862.31, 2860.61, 2861.66, 9086011, 908602112.0, 1302], [20240806, 2861.66, 2861.35, 2862.57, 2861.13, 2861.29, 7418794, 741880320.0, 1303], [20240806, 2861.29, 2861.29, 2861.29, 2860.12, 2860.12, 6275287, 627529792.0, 1304], [20240806, 2860.12, 2860.53, 2861.68, 2860.18, 2861.47, 7838949, 783895872.0, 1305], [20240806, 2861.47, 2861.58, 2861.58, 2859.3, 2859.3, 8820056, 882006592.0, 1306], [20240806, 2859.3, 2858.84, 2858.84, 2856.78, 2856.78, 12934625, 1293463296.0, 1307], [20240806, 2856.78, 2856.53, 2856.54, 2854.06, 2854.06, 12345167, 1234517504.0, 1308], [20240806, 2854.06, 2854.21, 2854.53, 2853.81, 2854.13, 9320900, 932090944.0, 1309], [20240806, 2854.13, 2854.42, 2854.42, 2853.53, 2854.03, 8285441, 828545024.0, 1310], [20240806, 2854.03, 2854.1, 2854.1, 2853.28, 2853.31, 8748671, 874868288.0, 1311], [20240806, 2853.31, 2853.27, 2853.61, 2852.2, 2852.84, 7930648, 793065856.0, 1312], [20240806, 2852.84, 2852.7, 2853.13, 2852.17, 2852.3, 7418595, 741860608.0, 1313], [20240806, 2852.3, 2852.48, 2852.88, 2851.71, 2852.3, 8411000, 841101056.0, 1314], [20240806, 2852.3, 2852.28, 2853.66, 2852.18, 2853.43, 8076776, 807678784.0, 1315], [20240806, 2853.43, 2853.87, 2853.87, 2850.96, 2851.28, 10361451, 1036145728.0, 1316], [20240806, 2851.28, 2851.6, 2851.6, 2850.42, 2851.22, 7928174, 792818368.0, 1317], [20240806, 2851.22, 2850.89, 2851.15, 2850.49, 2850.63, 6630750, 663075840.0, 1318], [20240806, 2850.63, 2850.84, 2853.5, 2850.62, 2851.7, 11159523, 1115953152.0, 1319], [20240806, 2851.7, 2851.87, 2851.92, 2851.1, 2851.43, 8473881, 847389184.0, 1320], [20240806, 2851.43, 2851.42, 2852.23, 2851.08, 2851.52, 7016904, 701691648.0, 1321], [20240806, 2851.52, 2851.65, 2851.84, 2851.06, 2851.84, 6389828, 638983872.0, 1322], [20240806, 2851.84, 2851.72, 2851.75, 2850.54, 2851.09, 6894228, 689423808.0, 1323], [20240806, 2851.09, 2850.79, 2850.79, 2849.5, 2850.27, 9523340, 952334976.0, 1324], [20240806, 2850.27, 2850.91, 2853.45, 2850.91, 2851.59, 12432907, 1243291392.0, 1325], [20240806, 2851.59, 2851.35, 2851.87, 2850.43, 2851.02, 7478907, 747891712.0, 1326], [20240806, 2851.02, 2850.48, 2851.07, 2849.99, 2851.02, 7533159, 753316928.0, 1327], [20240806, 2851.02, 2851.58, 2851.98, 2849.59, 2849.59, 9832894, 983290560.0, 1328], [20240806, 2849.59, 2849.82, 2849.82, 2848.62, 2848.62, 7552748, 755276096.0, 1329], [20240806, 2848.62, 2848.43, 2850.49, 2848.23, 2850.49, 8593711, 859372288.0, 1330], [20240806, 2850.49, 2850.23, 2850.55, 2849.71, 2850.55, 6484313, 648432448.0, 1331], [20240806, 2850.55, 2850.01, 2850.01, 2848.79, 2849.12, 7537351, 753736000.0, 1332], [20240806, 2849.12, 2848.73, 2848.94, 2847.32, 2847.49, 8851354, 885136128.0, 1333], [20240806, 2847.49, 2847.38, 2849.33, 2846.56, 2849.15, 11856040, 1185604736.0, 1334], [20240806, 2849.15, 2849.07, 2849.07, 2847.92, 2848.72, 6682970, 668297984.0, 1335], [20240806, 2848.72, 2848.96, 2851.24, 2848.48, 2851.2, 8364118, 836412992.0, 1336], [20240806, 2851.2, 2851.25, 2851.46, 2850.49, 2850.92, 6916256, 691626624.0, 1337], [20240806, 2850.92, 2851.17, 2851.98, 2850.8, 2851.72, 6355293, 635530240.0, 1338], [20240806, 2851.72, 2851.58, 2852.12, 2851.38, 2852.12, 6439169, 643917760.0, 1339], [20240806, 2852.12, 2851.77, 2851.77, 2850.24, 2851.18, 7013805, 701381504.0, 1340], [20240806, 2851.18, 2851.4, 2851.4, 2850.52, 2851.08, 5960361, 596036992.0, 1341], [20240806, 2851.08, 2850.71, 2851.81, 2850.13, 2851.68, 6464066, 646407552.0, 1342], [20240806, 2851.68, 2851.91, 2851.91, 2851.28, 2851.79, 6079166, 607917440.0, 1343], [20240806, 2851.79, 2851.69, 2853.53, 2851.28, 2853.53, 7702052, 770206208.0, 1344], [20240806, 2853.53, 2853.59, 2856.51, 2853.1, 2856.51, 11628961, 1162897024.0, 1345], [20240806, 2856.51, 2856.51, 2856.86, 2852.72, 2852.72, 13089621, 1308962944.0, 1346], [20240806, 2852.72, 2852.34, 2853.06, 2851.34, 2852.28, 9092715, 909272640.0, 1347], [20240806, 2852.28, 2852.35, 2852.54, 2850.47, 2850.84, 7780606, 778061376.0, 1348], [20240806, 2850.84, 2850.96, 2851.63, 2850.47, 2851.47, 6480241, 648024960.0, 1349], [20240806, 2851.47, 2851.51, 2851.51, 2849.56, 2849.74, 8647693, 864770304.0, 1350], [20240806, 2849.74, 2849.94, 2849.94, 2848.63, 2849.74, 9276645, 927665280.0, 1351], [20240806, 2849.74, 2849.83, 2849.88, 2848.95, 2849.0, 6929544, 692955392.0, 1352], [20240806, 2849.0, 2848.95, 2849.0, 2848.04, 2848.19, 7887658, 788766912.0, 1353], [20240806, 2848.19, 2848.24, 2848.24, 2847.05, 2847.5, 11420421, 1142043008.0, 1354], [20240806, 2847.5, 2847.59, 2847.59, 2846.52, 2847.07, 6846633, 684664320.0, 1355], [20240806, 2847.07, 2846.54, 2847.53, 2846.2, 2847.4, 8401428, 840143872.0, 1356], [20240806, 2847.4, 2847.58, 2847.58, 2846.64, 2847.14, 6134241, 613425088.0, 1357], [20240806, 2847.14, 2847.03, 2847.03, 2846.09, 2846.38, 5763466, 576347584.0, 1358], [20240806, 2846.38, 2846.16, 2846.52, 2845.77, 2846.02, 6006275, 600628416.0, 1359], [20240806, 2846.02, 2846.46, 2847.99, 2845.35, 2847.6, 8796220, 879623040.0, 1400], [20240806, 2847.6, 2847.31, 2847.96, 2846.81, 2847.81, 6173766, 617377472.0, 1401], [20240806, 2847.81, 2847.63, 2848.93, 2847.57, 2848.24, 7284090, 728409984.0, 1402], [20240806, 2848.24, 2848.77, 2850.93, 2848.12, 2850.75, 7966732, 796674240.0, 1403], [20240806, 2850.75, 2850.47, 2850.6, 2849.4, 2849.44, 7099144, 709915328.0, 1404], [20240806, 2849.44, 2849.69, 2849.69, 2847.84, 2848.45, 8033804, 803381376.0, 1405], [20240806, 2848.45, 2848.62, 2849.2, 2848.43, 2849.15, 6220910, 622091968.0, 1406], [20240806, 2849.15, 2849.17, 2850.13, 2848.93, 2849.19, 7508080, 750809152.0, 1407], [20240806, 2849.19, 2849.47, 2850.01, 2848.93, 2849.65, 5438494, 543850304.0, 1408], [20240806, 2849.65, 2849.86, 2849.86, 2848.3, 2849.15, 6946456, 694646528.0, 1409], [20240806, 2849.15, 2849.09, 2849.09, 2848.05, 2848.22, 5523901, 552391040.0, 1410], [20240806, 2848.22, 2848.19, 2849.05, 2848.19, 2848.89, 6153641, 615365056.0, 1411], [20240806, 2848.89, 2849.22, 2849.45, 2848.61, 2849.3, 5855983, 585599424.0, 1412], [20240806, 2849.3, 2849.26, 2849.65, 2848.97, 2849.65, 6475757, 647576768.0, 1413], [20240806, 2849.65, 2849.83, 2849.83, 2847.7, 2847.93, 8006224, 800623232.0, 1414], [20240806, 2847.93, 2847.72, 2848.17, 2847.32, 2847.92, 7036867, 703687744.0, 1415], [20240806, 2847.92, 2848.07, 2848.64, 2847.75, 2848.64, 6913753, 691376256.0, 1416], [20240806, 2848.64, 2848.7, 2848.7, 2848.03, 2848.58, 6355956, 635596480.0, 1417], [20240806, 2848.58, 2848.5, 2848.5, 2847.67, 2848.36, 5878178, 587818880.0, 1418], [20240806, 2848.36, 2848.53, 2848.53, 2846.63, 2846.84, 7452232, 745224384.0, 1419], [20240806, 2846.84, 2847.21, 2848.11, 2846.65, 2846.67, 6637387, 663739648.0, 1420], [20240806, 2846.67, 2846.76, 2846.93, 2846.07, 2846.45, 6984122, 698413056.0, 1421], [20240806, 2846.45, 2846.16, 2847.75, 2846.16, 2847.28, 8596130, 859614016.0, 1422], [20240806, 2847.28, 2847.17, 2847.61, 2846.21, 2846.63, 6866723, 686673344.0, 1423], [20240806, 2846.63, 2846.6, 2846.8, 2846.18, 2846.4, 6429054, 642906368.0, 1424], [20240806, 2846.4, 2846.11, 2846.72, 2845.48, 2845.81, 7965493, 796550336.0, 1425], [20240806, 2845.81, 2845.87, 2847.1, 2845.33, 2847.05, 8599169, 859918016.0, 1426], [20240806, 2847.05, 2846.96, 2847.26, 2846.57, 2846.75, 7026151, 702616128.0, 1427], [20240806, 2846.75, 2847.32, 2847.44, 2846.56, 2847.25, 6370952, 637096384.0, 1428], [20240806, 2847.25, 2847.03, 2852.24, 2847.03, 2850.71, 18284250, 1828426112.0, 1429], [20240806, 2850.71, 2850.41, 2850.41, 2848.91, 2850.03, 8445232, 844524032.0, 1430], [20240806, 2850.03, 2849.97, 2852.49, 2849.81, 2852.49, 9402975, 940298368.0, 1431], [20240806, 2852.49, 2852.82, 2852.82, 2851.85, 2852.5, 8611899, 861190976.0, 1432], [20240806, 2852.5, 2852.31, 2852.66, 2851.99, 2852.07, 8655564, 865557888.0, 1433], [20240806, 2852.07, 2852.63, 2853.92, 2852.32, 2853.5, 8925701, 892571136.0, 1434], [20240806, 2853.5, 2854.28, 2856.44, 2854.09, 2856.41, 10835716, 1083572736.0, 1435], [20240806, 2856.41, 2857.14, 2860.72, 2856.65, 2860.59, 15777835, 1577784448.0, 1436], [20240806, 2860.59, 2860.69, 2862.51, 2860.23, 2861.99, 13777516, 1377752832.0, 1437], [20240806, 2861.99, 2862.31, 2862.31, 2860.89, 2861.49, 12541608, 1254161920.0, 1438], [20240806, 2861.49, 2861.5, 2863.41, 2861.41, 2863.23, 14475166, 1447517440.0, 1439], [20240806, 2863.23, 2863.49, 2864.98, 2863.49, 2864.82, 13984344, 1398435328.0, 1440], [20240806, 2864.82, 2865.2, 2865.62, 2864.2, 2865.32, 15602630, 1560263680.0, 1441], [20240806, 2865.32, 2865.47, 2866.01, 2864.44, 2865.72, 12316146, 1231615616.0, 1442], [20240806, 2865.72, 2865.73, 2867.29, 2865.35, 2865.35, 13051509, 1305151744.0, 1443], [20240806, 2865.35, 2865.57, 2865.57, 2863.91, 2864.5, 12779502, 1277950976.0, 1444], [20240806, 2864.5, 2863.49, 2864.78, 2863.49, 2864.43, 11426605, 1142661504.0, 1445], [20240806, 2864.43, 2864.98, 2865.38, 2863.99, 2863.99, 11495053, 1149506176.0, 1446], [20240806, 2863.99, 2863.65, 2863.65, 2862.08, 2862.08, 13352275, 1335228544.0, 1447], [20240806, 2862.08, 2862.32, 2863.05, 2861.37, 2862.75, 11878444, 1187845376.0, 1448], [20240806, 2862.75, 2862.46, 2865.55, 2862.46, 2865.32, 13596078, 1359608960.0, 1449], [20240806, 2865.32, 2865.35, 2866.33, 2864.56, 2866.33, 11909978, 1190998656.0, 1450], [20240806, 2866.33, 2866.28, 2866.28, 2864.54, 2865.86, 14142192, 1414220160.0, 1451], [20240806, 2865.86, 2866.15, 2866.77, 2865.85, 2866.77, 13591747, 1359175808.0, 1452], [20240806, 2866.77, 2866.73, 2867.66, 2866.5, 2867.16, 14363820, 1436382848.0, 1453], [20240806, 2867.16, 2867.11, 2868.56, 2867.05, 2868.23, 19251821, 1925182848.0, 1454], [20240806, 2868.23, 2868.41, 2869.09, 2868.07, 2868.97, 20028689, 2002870144.0, 1455], [20240806, 2868.97, 2869.0, 2869.62, 2868.04, 2868.8, 20138801, 2013881216.0, 1456], [20240806, 2868.8, 2868.85, 2869.43, 2868.35, 2868.51, 19866117, 1986612992.0, 1457], [20240806, 2868.51, 2869.04, 2869.26, 2869.04, 2869.06, 1249126, 124912696.0, 1458], [20240806, 2869.06, 2869.06, 2869.06, 2869.06, 2869.06, 0, 0.0, 1459], [20240806, 2869.06, 2868.43, 2868.43, 2867.28, 2867.28, 37082932, 3708293376.0, 1500], [20240807, 2867.28, 2864.01, 2864.01, 2857.95, 2857.95, 94581852, 9458186240.0, 931], [20240807, 2857.95, 2858.09, 2859.69, 2857.72, 2859.51, 45183349, 4518336000.0, 932], [20240807, 2859.51, 2859.81, 2866.1, 2859.68, 2866.1, 41085329, 4108534016.0, 933], [20240807, 2866.1, 2866.48, 2867.42, 2865.75, 2866.71, 37392766, 3739277824.0, 934], [20240807, 2866.71, 2868.2, 2871.56, 2868.2, 2871.56, 31551726, 3155174400.0, 935], [20240807, 2871.56, 2872.0, 2872.88, 2871.28, 2871.35, 34858217, 3485822720.0, 936], [20240807, 2871.35, 2871.48, 2871.48, 2866.31, 2870.09, 39139775, 3913978368.0, 937], [20240807, 2870.09, 2870.05, 2870.05, 2868.66, 2869.24, 29477282, 2947729408.0, 938], [20240807, 2869.24, 2869.47, 2869.63, 2866.51, 2866.51, 25463988, 2546399744.0, 939], [20240807, 2866.51, 2866.53, 2867.45, 2864.45, 2864.61, 22938081, 2293809152.0, 940], [20240807, 2864.61, 2864.47, 2864.55, 2863.31, 2864.49, 25282612, 2528262400.0, 941], [20240807, 2864.49, 2865.18, 2866.88, 2864.3, 2865.26, 22809134, 2280914176.0, 942], [20240807, 2865.26, 2865.29, 2869.43, 2865.29, 2868.38, 24772501, 2477250816.0, 943], [20240807, 2868.38, 2868.66, 2868.66, 2866.14, 2867.95, 21245767, 2124577792.0, 944], [20240807, 2867.95, 2867.8, 2871.76, 2867.69, 2871.76, 19670540, 1967054976.0, 945], [20240807, 2871.76, 2872.59, 2877.8, 2872.59, 2873.19, 35480435, 3548044544.0, 946], [20240807, 2873.19, 2873.59, 2874.57, 2872.22, 2873.01, 19664108, 1966411648.0, 947], [20240807, 2873.01, 2872.47, 2873.05, 2871.42, 2871.64, 19015690, 1901570048.0, 948], [20240807, 2871.64, 2871.26, 2873.94, 2871.11, 2873.45, 17158683, 1715869312.0, 949], [20240807, 2873.45, 2873.24, 2874.0, 2872.48, 2873.12, 15844895, 1584490240.0, 950], [20240807, 2873.12, 2873.18, 2875.07, 2872.11, 2874.03, 20085085, 2008509312.0, 951], [20240807, 2874.03, 2873.29, 2875.02, 2873.23, 2875.02, 15776489, 1577649664.0, 952], [20240807, 2875.02, 2875.17, 2876.62, 2875.17, 2875.91, 17653124, 1765313792.0, 953], [20240807, 2875.91, 2875.8, 2876.3, 2874.46, 2875.18, 17917166, 1791717888.0, 954], [20240807, 2875.18, 2875.7, 2877.67, 2875.12, 2876.92, 18513509, 1851352064.0, 955], [20240807, 2876.92, 2876.08, 2876.08, 2873.41, 2874.64, 18188488, 1818849792.0, 956], [20240807, 2874.64, 2874.5, 2875.34, 2874.26, 2874.84, 14535156, 1453516544.0, 957], [20240807, 2874.84, 2874.87, 2876.32, 2874.87, 2876.25, 13987208, 1398722048.0, 958], [20240807, 2876.25, 2876.19, 2876.77, 2876.09, 2876.46, 13189956, 1318996480.0, 959], [20240807, 2876.46, 2876.41, 2878.47, 2876.33, 2877.67, 15604723, 1560473344.0, 1000], [20240807, 2877.67, 2877.84, 2877.84, 2875.34, 2875.34, 18525482, 1852549248.0, 1001], [20240807, 2875.34, 2875.27, 2875.67, 2874.5, 2874.56, 18366451, 1836646272.0, 1002], [20240807, 2874.56, 2874.35, 2874.88, 2873.01, 2874.88, 22909349, 2290936064.0, 1003], [20240807, 2874.88, 2874.63, 2874.63, 2873.06, 2873.55, 15214139, 1521414912.0, 1004], [20240807, 2873.55, 2873.52, 2874.02, 2873.26, 2873.41, 14076308, 1407631744.0, 1005], [20240807, 2873.41, 2873.25, 2875.36, 2873.25, 2874.08, 17017221, 1701723136.0, 1006], [20240807, 2874.08, 2874.0, 2874.19, 2871.66, 2871.72, 13873404, 1387341056.0, 1007], [20240807, 2871.72, 2872.06, 2873.7, 2870.83, 2873.59, 20125306, 2012531584.0, 1008], [20240807, 2873.59, 2873.52, 2873.52, 2872.03, 2872.14, 11441668, 1144167808.0, 1009], [20240807, 2872.14, 2872.15, 2872.55, 2871.64, 2872.39, 12299986, 1229999488.0, 1010], [20240807, 2872.39, 2872.41, 2873.68, 2872.37, 2872.78, 12859038, 1285904768.0, 1011], [20240807, 2872.78, 2872.79, 2872.91, 2871.52, 2871.78, 11583204, 1158321408.0, 1012], [20240807, 2871.78, 2871.91, 2871.91, 2868.92, 2868.95, 13177064, 1317707392.0, 1013], [20240807, 2868.95, 2868.83, 2868.84, 2866.24, 2866.35, 14666509, 1466651648.0, 1014], [20240807, 2866.35, 2866.98, 2867.23, 2866.37, 2867.11, 11963447, 1196345856.0, 1015], [20240807, 2867.11, 2867.13, 2868.77, 2866.9, 2868.77, 10693098, 1069310784.0, 1016], [20240807, 2868.77, 2868.3, 2868.98, 2867.47, 2868.6, 11620005, 1162001664.0, 1017], [20240807, 2868.6, 2868.6, 2869.98, 2868.6, 2868.96, 11040966, 1104097664.0, 1018], [20240807, 2868.96, 2868.81, 2870.27, 2868.27, 2870.27, 9727583, 972759168.0, 1019], [20240807, 2870.27, 2870.32, 2870.64, 2869.7, 2870.3, 9809565, 980957440.0, 1020], [20240807, 2870.3, 2870.31, 2871.33, 2869.9, 2870.9, 8522014, 852202496.0, 1021], [20240807, 2870.9, 2870.7, 2871.43, 2870.45, 2871.2, 8242849, 824285824.0, 1022], [20240807, 2871.2, 2871.0, 2871.0, 2869.69, 2870.41, 11096034, 1109604480.0, 1023], [20240807, 2870.41, 2870.41, 2871.44, 2870.41, 2870.75, 8388455, 838846400.0, 1024], [20240807, 2870.75, 2870.7, 2872.19, 2870.7, 2871.94, 9507707, 950771520.0, 1025], [20240807, 2871.94, 2872.16, 2875.19, 2871.78, 2874.85, 12993339, 1299334784.0, 1026], [20240807, 2874.85, 2874.68, 2874.68, 2872.92, 2874.24, 10541390, 1054139904.0, 1027], [20240807, 2874.24, 2874.54, 2874.8, 2873.69, 2874.56, 8166499, 816651008.0, 1028], [20240807, 2874.56, 2874.67, 2876.64, 2874.66, 2876.64, 10414603, 1041461632.0, 1029], [20240807, 2876.64, 2876.35, 2876.42, 2874.96, 2875.13, 9363045, 936305856.0, 1030], [20240807, 2875.13, 2874.93, 2875.47, 2874.89, 2875.25, 8366689, 836669696.0, 1031], [20240807, 2875.25, 2875.16, 2875.2, 2873.23, 2874.26, 10329256, 1032926464.0, 1032], [20240807, 2874.26, 2874.56, 2875.06, 2873.43, 2873.73, 9728182, 972819392.0, 1033], [20240807, 2873.73, 2873.58, 2874.02, 2872.82, 2873.05, 9026369, 902637888.0, 1034], [20240807, 2873.05, 2873.1, 2873.1, 2871.05, 2871.05, 9540114, 954012480.0, 1035], [20240807, 2871.05, 2870.62, 2872.32, 2870.19, 2871.9, 9180092, 918010240.0, 1036], [20240807, 2871.9, 2872.61, 2875.41, 2872.61, 2875.22, 15052901, 1505291136.0, 1037], [20240807, 2875.22, 2874.99, 2875.34, 2874.78, 2875.0, 8467839, 846785024.0, 1038], [20240807, 2875.0, 2875.24, 2875.64, 2874.22, 2875.21, 8802322, 880233216.0, 1039], [20240807, 2875.21, 2875.61, 2876.22, 2874.96, 2876.22, 7412938, 741294912.0, 1040], [20240807, 2876.22, 2875.99, 2876.6, 2875.7, 2876.48, 9396569, 939657984.0, 1041], [20240807, 2876.48, 2876.39, 2876.39, 2874.65, 2875.08, 9688679, 968868928.0, 1042], [20240807, 2875.08, 2875.26, 2875.56, 2874.33, 2875.39, 8436971, 843697792.0, 1043], [20240807, 2875.39, 2875.42, 2875.68, 2874.44, 2874.63, 10347154, 1034716416.0, 1044], [20240807, 2874.63, 2874.67, 2874.67, 2873.28, 2873.82, 10832860, 1083287168.0, 1045], [20240807, 2873.82, 2873.97, 2875.04, 2873.75, 2873.77, 12187258, 1218726656.0, 1046], [20240807, 2873.77, 2874.0, 2875.16, 2873.71, 2874.66, 8742392, 874240256.0, 1047], [20240807, 2874.66, 2874.83, 2877.6, 2874.27, 2874.58, 15227839, 1522784896.0, 1048], [20240807, 2874.58, 2874.8, 2874.8, 2872.71, 2873.33, 9671109, 967111680.0, 1049], [20240807, 2873.33, 2873.28, 2873.28, 2872.01, 2872.74, 9531524, 953153472.0, 1050], [20240807, 2872.74, 2873.2, 2875.2, 2872.82, 2875.2, 7865174, 786518144.0, 1051], [20240807, 2875.2, 2875.25, 2875.86, 2874.97, 2875.86, 6200434, 620044352.0, 1052], [20240807, 2875.86, 2875.69, 2875.69, 2874.73, 2875.48, 5971951, 597196096.0, 1053], [20240807, 2875.48, 2875.54, 2875.54, 2874.8, 2875.28, 6932362, 693237056.0, 1054], [20240807, 2875.28, 2875.35, 2875.73, 2874.4, 2875.56, 6201087, 620109760.0, 1055], [20240807, 2875.56, 2875.68, 2876.91, 2875.68, 2876.58, 7473661, 747367296.0, 1056], [20240807, 2876.58, 2876.72, 2878.25, 2876.72, 2877.51, 7101522, 710152960.0, 1057], [20240807, 2877.51, 2877.64, 2877.72, 2876.89, 2876.89, 6055356, 605536512.0, 1058], [20240807, 2876.89, 2877.04, 2877.12, 2876.36, 2877.06, 5556249, 555625920.0, 1059], [20240807, 2877.06, 2876.7, 2877.34, 2876.49, 2877.12, 6108151, 610815872.0, 1100], [20240807, 2877.12, 2877.05, 2878.41, 2877.0, 2878.41, 7288364, 728837440.0, 1101], [20240807, 2878.41, 2878.43, 2878.9, 2877.85, 2878.25, 6967349, 696735616.0, 1102], [20240807, 2878.25, 2878.54, 2879.01, 2878.11, 2878.27, 6529850, 652986240.0, 1103], [20240807, 2878.27, 2878.27, 2878.39, 2877.35, 2877.35, 6725281, 672529088.0, 1104], [20240807, 2877.35, 2877.19, 2878.92, 2877.19, 2878.92, 7216195, 721620416.0, 1105], [20240807, 2878.92, 2878.73, 2879.49, 2878.7, 2879.49, 6394524, 639453504.0, 1106], [20240807, 2879.49, 2879.56, 2880.53, 2879.2, 2880.19, 7585508, 758551616.0, 1107], [20240807, 2880.19, 2879.78, 2879.91, 2877.92, 2877.92, 8937050, 893705856.0, 1108], [20240807, 2877.92, 2877.95, 2878.18, 2875.53, 2875.53, 9740560, 974057024.0, 1109], [20240807, 2875.53, 2875.51, 2876.86, 2875.43, 2876.43, 7106218, 710622912.0, 1110], [20240807, 2876.43, 2876.53, 2877.6, 2876.5, 2877.29, 7161944, 716195328.0, 1111], [20240807, 2877.29, 2877.06, 2877.47, 2876.85, 2876.85, 5951915, 595192384.0, 1112], [20240807, 2876.85, 2877.03, 2877.27, 2876.64, 2876.76, 5205354, 520536480.0, 1113], [20240807, 2876.76, 2877.02, 2877.02, 2875.06, 2875.12, 8127035, 812704384.0, 1114], [20240807, 2875.12, 2875.49, 2875.65, 2874.69, 2874.91, 6075084, 607509440.0, 1115], [20240807, 2874.91, 2875.06, 2875.06, 2873.97, 2874.58, 6670454, 667046656.0, 1116], [20240807, 2874.58, 2874.88, 2874.88, 2873.8, 2874.47, 5394723, 539473600.0, 1117], [20240807, 2874.47, 2874.69, 2874.69, 2872.03, 2872.36, 7671022, 767103104.0, 1118], [20240807, 2872.36, 2872.66, 2874.16, 2872.63, 2874.07, 7151251, 715126208.0, 1119], [20240807, 2874.07, 2874.23, 2874.73, 2873.79, 2874.67, 5117639, 511764736.0, 1120], [20240807, 2874.67, 2874.61, 2877.15, 2874.61, 2877.15, 8869895, 886990400.0, 1121], [20240807, 2877.15, 2876.86, 2877.9, 2876.68, 2877.02, 5920667, 592067904.0, 1122], [20240807, 2877.02, 2876.98, 2877.76, 2876.75, 2876.75, 4947655, 494766656.0, 1123], [20240807, 2876.75, 2876.57, 2877.08, 2876.33, 2876.47, 5120913, 512092256.0, 1124], [20240807, 2876.47, 2876.25, 2877.73, 2875.98, 2877.73, 5468406, 546841664.0, 1125], [20240807, 2877.73, 2877.87, 2878.12, 2876.84, 2877.61, 9601973, 960198144.0, 1126], [20240807, 2877.61, 2877.44, 2877.65, 2876.87, 2877.42, 6319627, 631963584.0, 1127], [20240807, 2877.42, 2877.53, 2877.54, 2876.88, 2876.99, 5794839, 579484864.0, 1128], [20240807, 2876.99, 2877.04, 2877.04, 2876.03, 2876.2, 5645386, 564539584.0, 1129], [20240807, 2876.2, 2876.2, 2876.87, 2876.05, 2876.17, 6029909, 602992128.0, 1130], [20240807, 2876.17, 2876.43, 2877.58, 2875.13, 2877.58, 17184009, 1718402048.0, 1301], [20240807, 2877.58, 2877.68, 2878.45, 2877.57, 2877.92, 9409806, 940981504.0, 1302], [20240807, 2877.92, 2877.69, 2878.18, 2877.69, 2878.18, 6679729, 667973888.0, 1303], [20240807, 2878.18, 2878.28, 2878.74, 2877.99, 2878.73, 6326269, 632628096.0, 1304], [20240807, 2878.73, 2878.23, 2878.72, 2877.96, 2877.98, 6639332, 663934208.0, 1305], [20240807, 2877.98, 2877.74, 2879.16, 2877.74, 2878.6, 7608536, 760854464.0, 1306], [20240807, 2878.6, 2878.85, 2879.24, 2878.64, 2878.75, 6199872, 619988352.0, 1307], [20240807, 2878.75, 2878.84, 2879.1, 2878.39, 2878.71, 5633459, 563346880.0, 1308], [20240807, 2878.71, 2878.93, 2879.8, 2878.76, 2879.4, 6733612, 673361920.0, 1309], [20240807, 2879.4, 2879.33, 2879.51, 2878.99, 2879.11, 5765810, 576582080.0, 1310], [20240807, 2879.11, 2879.11, 2879.11, 2878.56, 2878.9, 6825765, 682577664.0, 1311], [20240807, 2878.9, 2878.58, 2879.07, 2878.1, 2879.07, 7489956, 748996480.0, 1312], [20240807, 2879.07, 2878.91, 2879.3, 2877.94, 2878.17, 7613353, 761336448.0, 1313], [20240807, 2878.17, 2878.17, 2878.37, 2877.74, 2877.74, 6544623, 654462976.0, 1314], [20240807, 2877.74, 2877.66, 2879.29, 2877.24, 2879.15, 7982173, 798218368.0, 1315], [20240807, 2879.15, 2878.86, 2879.18, 2878.32, 2878.56, 6698427, 669843712.0, 1316], [20240807, 2878.56, 2878.36, 2879.42, 2878.11, 2879.07, 7393915, 739392448.0, 1317], [20240807, 2879.07, 2878.85, 2880.14, 2878.76, 2879.99, 8183015, 818302592.0, 1318], [20240807, 2879.99, 2879.86, 2882.76, 2879.86, 2881.82, 12864503, 1286451328.0, 1319], [20240807, 2881.82, 2881.93, 2884.38, 2881.67, 2884.34, 9843077, 984308736.0, 1320], [20240807, 2884.34, 2884.05, 2886.59, 2884.05, 2885.07, 17850583, 1785059584.0, 1321], [20240807, 2885.07, 2885.35, 2885.99, 2885.15, 2885.99, 10658543, 1065855296.0, 1322], [20240807, 2885.99, 2885.8, 2885.91, 2885.01, 2885.22, 9330831, 933084224.0, 1323], [20240807, 2885.22, 2885.19, 2885.35, 2883.8, 2884.25, 9530194, 953020544.0, 1324], [20240807, 2884.25, 2884.28, 2885.15, 2884.0, 2884.97, 7745000, 774501184.0, 1325], [20240807, 2884.97, 2885.02, 2885.34, 2884.4, 2884.87, 7921055, 792106624.0, 1326], [20240807, 2884.87, 2884.89, 2885.25, 2884.6, 2885.09, 8753098, 875310912.0, 1327], [20240807, 2885.09, 2884.95, 2884.95, 2884.47, 2884.48, 6603030, 660303936.0, 1328], [20240807, 2884.48, 2884.57, 2884.69, 2883.95, 2884.03, 6591777, 659178560.0, 1329], [20240807, 2884.03, 2883.8, 2884.56, 2883.8, 2884.44, 7108804, 710881536.0, 1330], [20240807, 2884.44, 2884.64, 2885.81, 2884.51, 2885.81, 7787063, 778707456.0, 1331], [20240807, 2885.81, 2886.7, 2886.94, 2886.06, 2886.55, 9795995, 979600512.0, 1332], [20240807, 2886.55, 2886.09, 2886.09, 2884.18, 2884.81, 10712007, 1071201856.0, 1333], [20240807, 2884.81, 2884.9, 2886.41, 2884.75, 2885.61, 7969914, 796992448.0, 1334], [20240807, 2885.61, 2885.81, 2886.43, 2885.52, 2885.67, 6047795, 604780288.0, 1335], [20240807, 2885.67, 2885.62, 2886.43, 2885.51, 2886.38, 6841995, 684200640.0, 1336], [20240807, 2886.38, 2886.52, 2886.93, 2886.11, 2886.27, 7394593, 739460160.0, 1337], [20240807, 2886.27, 2886.36, 2886.64, 2885.7, 2885.93, 6621093, 662110144.0, 1338], [20240807, 2885.93, 2885.75, 2885.98, 2885.02, 2885.02, 6501537, 650154880.0, 1339], [20240807, 2885.02, 2885.32, 2885.76, 2884.62, 2884.66, 6285322, 628533056.0, 1340], [20240807, 2884.66, 2884.88, 2884.88, 2883.66, 2883.75, 7464143, 746415232.0, 1341], [20240807, 2883.75, 2883.66, 2883.66, 2881.79, 2881.98, 8630906, 863091904.0, 1342], [20240807, 2881.98, 2882.16, 2882.79, 2881.73, 2882.79, 6761712, 676171968.0, 1343], [20240807, 2882.79, 2882.26, 2882.26, 2880.92, 2880.92, 7853052, 785306368.0, 1344], [20240807, 2880.92, 2880.98, 2881.04, 2880.06, 2880.56, 7612435, 761244544.0, 1345], [20240807, 2880.56, 2880.7, 2881.17, 2880.47, 2881.03, 6364399, 636441024.0, 1346], [20240807, 2881.03, 2881.04, 2881.11, 2880.58, 2880.73, 7198358, 719836864.0, 1347], [20240807, 2880.73, 2880.92, 2881.23, 2880.55, 2880.88, 6415586, 641559616.0, 1348], [20240807, 2880.88, 2880.91, 2881.42, 2880.71, 2881.42, 6236507, 623651520.0, 1349], [20240807, 2881.42, 2881.2, 2881.88, 2880.64, 2881.07, 7312219, 731223040.0, 1350], [20240807, 2881.07, 2881.1, 2881.44, 2878.8, 2878.8, 10389745, 1038975744.0, 1351], [20240807, 2878.8, 2879.01, 2879.7, 2878.49, 2879.36, 7268553, 726856320.0, 1352], [20240807, 2879.36, 2879.32, 2879.67, 2879.06, 2879.23, 6127006, 612701440.0, 1353], [20240807, 2879.23, 2879.38, 2879.59, 2878.61, 2878.61, 6373128, 637313920.0, 1354], [20240807, 2878.61, 2878.64, 2879.95, 2878.64, 2879.21, 7969543, 796955200.0, 1355], [20240807, 2879.21, 2879.52, 2879.52, 2877.6, 2878.71, 7981268, 798127744.0, 1356], [20240807, 2878.71, 2878.61, 2878.74, 2878.05, 2878.41, 6546378, 654638528.0, 1357], [20240807, 2878.41, 2878.77, 2878.81, 2877.65, 2878.57, 7482792, 748280384.0, 1358], [20240807, 2878.57, 2878.78, 2878.78, 2877.82, 2878.05, 6936336, 693634624.0, 1359], [20240807, 2878.05, 2878.08, 2878.08, 2877.38, 2877.41, 7112019, 711203008.0, 1400], [20240807, 2877.41, 2877.62, 2878.28, 2877.06, 2877.41, 6935296, 693530432.0, 1401], [20240807, 2877.41, 2876.96, 2877.62, 2875.24, 2875.24, 8704468, 870447808.0, 1402], [20240807, 2875.24, 2875.44, 2876.47, 2875.28, 2876.17, 7644205, 764421440.0, 1403], [20240807, 2876.17, 2876.2, 2876.45, 2875.15, 2875.34, 6145659, 614567104.0, 1404], [20240807, 2875.34, 2875.61, 2875.65, 2874.63, 2874.75, 6336093, 633610176.0, 1405], [20240807, 2874.75, 2874.69, 2875.05, 2874.15, 2874.32, 6957537, 695754880.0, 1406], [20240807, 2874.32, 2874.6, 2874.79, 2873.34, 2873.74, 8221636, 822164544.0, 1407], [20240807, 2873.74, 2873.47, 2873.6, 2871.84, 2872.15, 11173834, 1117384064.0, 1408], [20240807, 2872.15, 2872.35, 2872.5, 2871.83, 2871.91, 9373620, 937362880.0, 1409], [20240807, 2871.91, 2872.08, 2872.84, 2871.85, 2872.41, 8453722, 845373568.0, 1410], [20240807, 2872.41, 2872.5, 2872.5, 2871.14, 2871.6, 8588584, 858859392.0, 1411], [20240807, 2871.6, 2871.38, 2872.05, 2871.34, 2871.6, 7850861, 785086976.0, 1412], [20240807, 2871.6, 2871.69, 2871.79, 2870.61, 2870.77, 8999201, 899921088.0, 1413], [20240807, 2870.77, 2870.92, 2870.92, 2869.9, 2870.14, 10580498, 1058050944.0, 1414], [20240807, 2870.14, 2870.18, 2871.45, 2869.67, 2871.45, 10060772, 1006078272.0, 1415], [20240807, 2871.45, 2871.52, 2871.96, 2870.3, 2871.44, 8117845, 811785728.0, 1416], [20240807, 2871.44, 2871.36, 2872.12, 2871.1, 2871.79, 6630716, 663072768.0, 1417], [20240807, 2871.79, 2871.84, 2871.84, 2870.32, 2870.97, 7916340, 791635200.0, 1418], [20240807, 2870.97, 2870.99, 2871.22, 2870.33, 2870.7, 6184704, 618471232.0, 1419], [20240807, 2870.7, 2870.69, 2871.32, 2870.46, 2870.65, 6917880, 691788800.0, 1420], [20240807, 2870.65, 2870.63, 2870.79, 2869.82, 2870.28, 7276887, 727689600.0, 1421], [20240807, 2870.28, 2870.14, 2870.71, 2869.93, 2869.99, 6807643, 680765376.0, 1422], [20240807, 2869.99, 2870.21, 2871.43, 2870.13, 2870.84, 6510506, 651051584.0, 1423], [20240807, 2870.84, 2871.15, 2871.36, 2870.81, 2870.91, 6822746, 682275392.0, 1424], [20240807, 2870.91, 2871.38, 2871.49, 2870.7, 2871.49, 6104670, 610467968.0, 1425], [20240807, 2871.49, 2871.24, 2871.99, 2871.06, 2871.8, 6273807, 627381760.0, 1426], [20240807, 2871.8, 2871.6, 2872.11, 2870.82, 2871.09, 6478443, 647845056.0, 1427], [20240807, 2871.09, 2871.41, 2872.07, 2871.18, 2871.94, 6385883, 638588928.0, 1428], [20240807, 2871.94, 2871.72, 2872.79, 2871.72, 2872.51, 6980113, 698012288.0, 1429], [20240807, 2872.51, 2873.0, 2874.1, 2872.55, 2873.79, 9970265, 997027648.0, 1430], [20240807, 2873.79, 2873.81, 2874.24, 2872.88, 2872.88, 8575408, 857541888.0, 1431], [20240807, 2872.88, 2873.22, 2874.74, 2873.06, 2874.54, 6899083, 689909376.0, 1432], [20240807, 2874.54, 2874.45, 2874.66, 2874.09, 2874.17, 6286892, 628689984.0, 1433], [20240807, 2874.17, 2874.08, 2874.36, 2873.59, 2873.7, 7121472, 712148096.0, 1434], [20240807, 2873.7, 2873.56, 2874.5, 2873.21, 2873.35, 7357373, 735738432.0, 1435], [20240807, 2873.35, 2873.68, 2874.34, 2872.88, 2873.32, 7004587, 700459584.0, 1436], [20240807, 2873.32, 2873.42, 2874.18, 2873.02, 2873.13, 6650539, 665054848.0, 1437], [20240807, 2873.13, 2873.34, 2874.34, 2873.1, 2873.97, 6517206, 651721792.0, 1438], [20240807, 2873.97, 2873.97, 2874.32, 2873.58, 2874.05, 6663622, 666362880.0, 1439], [20240807, 2874.05, 2874.24, 2874.25, 2872.38, 2872.56, 8532925, 853293632.0, 1440], [20240807, 2872.56, 2872.31, 2873.09, 2872.23, 2872.38, 8261142, 826115008.0, 1441], [20240807, 2872.38, 2872.21, 2872.76, 2872.16, 2872.73, 8569548, 856955584.0, 1442], [20240807, 2872.73, 2872.36, 2872.36, 2870.38, 2870.6, 11427536, 1142754560.0, 1443], [20240807, 2870.6, 2869.99, 2870.92, 2869.7, 2869.7, 10208080, 1020808896.0, 1444], [20240807, 2869.7, 2869.56, 2870.9, 2869.56, 2870.45, 9210510, 921052160.0, 1445], [20240807, 2870.45, 2870.55, 2871.61, 2870.55, 2871.26, 9736516, 973652864.0, 1446], [20240807, 2871.26, 2871.31, 2871.87, 2871.13, 2871.32, 9258706, 925871616.0, 1447], [20240807, 2871.32, 2871.65, 2871.84, 2871.0, 2871.0, 8670695, 867070208.0, 1448], [20240807, 2871.0, 2871.16, 2871.62, 2870.97, 2871.28, 9211828, 921183808.0, 1449], [20240807, 2871.28, 2871.65, 2871.68, 2870.88, 2871.48, 9895509, 989552128.0, 1450], [20240807, 2871.48, 2871.69, 2871.74, 2870.6, 2870.6, 11679548, 1167955712.0, 1451], [20240807, 2870.6, 2870.75, 2870.75, 2869.9, 2870.11, 12729376, 1272938496.0, 1452], [20240807, 2870.11, 2870.1, 2870.56, 2869.15, 2869.34, 13445878, 1344588928.0, 1453], [20240807, 2869.34, 2869.71, 2870.59, 2869.71, 2870.15, 12580221, 1258022912.0, 1454], [20240807, 2870.15, 2870.38, 2870.69, 2869.81, 2870.11, 14442681, 1444269056.0, 1455], [20240807, 2870.11, 2870.14, 2870.6, 2869.64, 2869.8, 15772648, 1577265536.0, 1456], [20240807, 2869.8, 2870.4, 2870.4, 2869.65, 2869.84, 18964048, 1896406144.0, 1457], [20240807, 2869.84, 2870.32, 2870.32, 2870.11, 2870.11, 1239096, 123909720.0, 1458], [20240807, 2870.11, 2870.11, 2870.11, 2870.11, 2870.11, 0, 0.0, 1459], [20240807, 2870.11, 2869.76, 2869.83, 2869.76, 2869.83, 31446500, 3144650240.0, 1500], [20240808, 2869.83, 2864.76, 2865.39, 2863.52, 2864.63, 108081140, 10808114176.0, 931], [20240808, 2864.63, 2864.57, 2868.36, 2862.95, 2867.76, 50729599, 5072961536.0, 932], [20240808, 2867.76, 2867.56, 2868.72, 2863.54, 2863.54, 43376805, 4337680896.0, 933], [20240808, 2863.54, 2864.62, 2864.62, 2861.52, 2861.52, 34263016, 3426302464.0, 934], [20240808, 2861.52, 2861.27, 2861.54, 2859.78, 2860.45, 30402074, 3040208128.0, 935], [20240808, 2860.45, 2860.35, 2860.66, 2859.6, 2860.31, 27268713, 2726872576.0, 936], [20240808, 2860.31, 2860.22, 2862.46, 2860.22, 2862.46, 27777388, 2777739776.0, 937], [20240808, 2862.46, 2862.6, 2863.02, 2861.69, 2862.6, 25284757, 2528476672.0, 938], [20240808, 2862.6, 2862.23, 2862.65, 2860.92, 2861.14, 26299585, 2629959424.0, 939], [20240808, 2861.14, 2860.78, 2860.78, 2857.12, 2857.12, 31918841, 3191885312.0, 940], [20240808, 2857.12, 2857.18, 2857.18, 2855.82, 2856.4, 30444754, 3044476672.0, 941], [20240808, 2856.4, 2856.41, 2857.05, 2855.86, 2856.41, 24350757, 2435076608.0, 942], [20240808, 2856.41, 2856.9, 2858.33, 2856.36, 2857.6, 22547014, 2254702592.0, 943], [20240808, 2857.6, 2857.83, 2859.91, 2857.64, 2859.62, 22266994, 2226700544.0, 944], [20240808, 2859.62, 2859.76, 2860.57, 2859.44, 2860.34, 19345784, 1934579456.0, 945], [20240808, 2860.34, 2860.21, 2860.31, 2858.72, 2859.14, 26487625, 2648763904.0, 946], [20240808, 2859.14, 2859.06, 2859.22, 2857.58, 2857.59, 18824475, 1882448128.0, 947], [20240808, 2857.59, 2857.41, 2858.32, 2857.32, 2857.74, 16602675, 1660268544.0, 948], [20240808, 2857.74, 2857.37, 2859.35, 2857.37, 2858.95, 17927498, 1792751232.0, 949], [20240808, 2858.95, 2858.59, 2861.25, 2858.59, 2860.64, 17356493, 1735650304.0, 950], [20240808, 2860.64, 2860.25, 2861.48, 2859.73, 2859.75, 20154861, 2015487104.0, 951], [20240808, 2859.75, 2859.59, 2860.1, 2858.06, 2858.06, 16940866, 1694087680.0, 952], [20240808, 2858.06, 2858.19, 2858.54, 2856.88, 2858.36, 18127753, 1812776192.0, 953], [20240808, 2858.36, 2858.85, 2859.03, 2857.9, 2858.95, 16296628, 1629663616.0, 954], [20240808, 2858.95, 2858.87, 2859.89, 2858.72, 2859.55, 15211571, 1521158144.0, 955], [20240808, 2859.55, 2859.32, 2860.49, 2859.23, 2860.02, 17725807, 1772581760.0, 956], [20240808, 2860.02, 2859.95, 2860.51, 2859.76, 2859.78, 13330307, 1333031808.0, 957], [20240808, 2859.78, 2860.04, 2860.42, 2858.64, 2859.14, 17852938, 1785294848.0, 958], [20240808, 2859.14, 2858.53, 2859.46, 2857.99, 2857.99, 15142423, 1514243328.0, 959], [20240808, 2857.99, 2857.98, 2858.21, 2856.58, 2857.39, 17255477, 1725548672.0, 1000], [20240808, 2857.39, 2857.26, 2857.26, 2852.99, 2853.23, 24987226, 2498723328.0, 1001], [20240808, 2853.23, 2852.93, 2853.1, 2851.01, 2851.01, 22569224, 2256923392.0, 1002], [20240808, 2851.01, 2850.9, 2853.53, 2850.87, 2853.33, 22132159, 2213216768.0, 1003], [20240808, 2853.33, 2853.45, 2853.61, 2851.99, 2852.04, 15657490, 1565750144.0, 1004], [20240808, 2852.04, 2852.36, 2854.14, 2851.81, 2853.86, 15920256, 1592026368.0, 1005], [20240808, 2853.86, 2853.99, 2855.01, 2853.95, 2854.35, 16217248, 1621725696.0, 1006], [20240808, 2854.35, 2854.24, 2854.7, 2853.79, 2854.7, 14191635, 1419164544.0, 1007], [20240808, 2854.7, 2854.77, 2855.18, 2853.73, 2853.76, 14064245, 1406425600.0, 1008], [20240808, 2853.76, 2853.6, 2854.54, 2853.6, 2854.23, 13996367, 1399637888.0, 1009], [20240808, 2854.23, 2854.06, 2854.49, 2853.05, 2854.49, 17216479, 1721648768.0, 1010], [20240808, 2854.49, 2855.1, 2855.61, 2854.03, 2854.03, 16995535, 1699554560.0, 1011], [20240808, 2854.03, 2853.88, 2855.19, 2853.61, 2853.61, 12961318, 1296132864.0, 1012], [20240808, 2853.61, 2853.62, 2854.23, 2853.27, 2853.62, 11398654, 1139866496.0, 1013], [20240808, 2853.62, 2853.61, 2854.58, 2853.01, 2853.18, 13128402, 1312841472.0, 1014], [20240808, 2853.18, 2852.6, 2853.26, 2852.36, 2852.89, 12860407, 1286041856.0, 1015], [20240808, 2852.89, 2852.73, 2854.78, 2852.63, 2854.78, 16619185, 1661919488.0, 1016], [20240808, 2854.78, 2855.4, 2855.67, 2853.89, 2854.71, 12613870, 1261388032.0, 1017], [20240808, 2854.71, 2854.78, 2855.32, 2853.82, 2855.32, 11600239, 1160024960.0, 1018], [20240808, 2855.32, 2854.9, 2855.75, 2854.86, 2855.41, 9613459, 961347008.0, 1019], [20240808, 2855.41, 2855.77, 2858.53, 2855.77, 2857.34, 13324719, 1332472960.0, 1020], [20240808, 2857.34, 2857.59, 2857.98, 2856.87, 2857.85, 10695995, 1069600448.0, 1021], [20240808, 2857.85, 2857.86, 2858.33, 2857.41, 2857.44, 9592988, 959299712.0, 1022], [20240808, 2857.44, 2857.46, 2857.91, 2857.11, 2857.76, 9062326, 906233728.0, 1023], [20240808, 2857.76, 2857.64, 2858.28, 2856.84, 2857.72, 10324546, 1032455488.0, 1024], [20240808, 2857.72, 2857.98, 2859.66, 2857.84, 2859.02, 12107652, 1210766208.0, 1025], [20240808, 2859.02, 2858.92, 2859.64, 2858.92, 2859.03, 9046625, 904663552.0, 1026], [20240808, 2859.03, 2859.36, 2859.73, 2857.9, 2858.22, 11339129, 1133913984.0, 1027], [20240808, 2858.22, 2858.12, 2858.81, 2858.03, 2858.39, 9406102, 940611456.0, 1028], [20240808, 2858.39, 2858.23, 2858.71, 2857.96, 2858.01, 7487820, 748783168.0, 1029], [20240808, 2858.01, 2857.93, 2858.9, 2857.74, 2858.67, 8563200, 856321088.0, 1030], [20240808, 2858.67, 2858.66, 2858.88, 2857.35, 2858.28, 9691447, 969145408.0, 1031], [20240808, 2858.28, 2858.71, 2858.91, 2858.21, 2858.24, 8163032, 816304000.0, 1032], [20240808, 2858.24, 2858.13, 2860.68, 2858.13, 2860.22, 11678619, 1167862784.0, 1033], [20240808, 2860.22, 2860.39, 2862.68, 2860.39, 2862.68, 10882603, 1088261376.0, 1034], [20240808, 2862.68, 2862.76, 2863.19, 2861.49, 2861.54, 13723038, 1372304640.0, 1035], [20240808, 2861.54, 2861.3, 2861.38, 2860.46, 2860.46, 9688703, 968871104.0, 1036], [20240808, 2860.46, 2860.23, 2860.76, 2859.71, 2860.37, 9248275, 924828224.0, 1037], [20240808, 2860.37, 2860.19, 2860.68, 2859.96, 2860.62, 8307792, 830779904.0, 1038], [20240808, 2860.62, 2860.75, 2861.84, 2860.5, 2861.14, 9535121, 953513088.0, 1039], [20240808, 2861.14, 2861.08, 2862.1, 2861.01, 2861.44, 9770066, 977007488.0, 1040], [20240808, 2861.44, 2861.31, 2862.87, 2861.17, 2862.49, 9800447, 980045440.0, 1041], [20240808, 2862.49, 2862.52, 2862.75, 2861.96, 2862.18, 10537242, 1053725248.0, 1042], [20240808, 2862.18, 2862.0, 2862.28, 2861.37, 2861.74, 8638751, 863876032.0, 1043], [20240808, 2861.74, 2861.62, 2861.79, 2861.05, 2861.15, 7860881, 786089216.0, 1044], [20240808, 2861.15, 2861.33, 2862.27, 2861.33, 2862.27, 7424654, 742466432.0, 1045], [20240808, 2862.27, 2861.77, 2863.86, 2861.76, 2861.76, 11317025, 1131703808.0, 1046], [20240808, 2861.76, 2861.8, 2862.53, 2861.26, 2862.09, 8396763, 839677504.0, 1047], [20240808, 2862.09, 2862.37, 2862.77, 2862.0, 2862.22, 7156120, 715613184.0, 1048], [20240808, 2862.22, 2862.3, 2863.66, 2862.3, 2862.55, 9682869, 968287936.0, 1049], [20240808, 2862.55, 2862.85, 2863.05, 2862.34, 2863.05, 7979794, 797980416.0, 1050], [20240808, 2863.05, 2863.35, 2863.59, 2862.49, 2862.77, 12886416, 1288642304.0, 1051], [20240808, 2862.77, 2862.97, 2863.45, 2862.73, 2862.84, 8162332, 816234048.0, 1052], [20240808, 2862.84, 2862.97, 2863.85, 2862.39, 2863.81, 8646397, 864640640.0, 1053], [20240808, 2863.81, 2863.82, 2865.69, 2863.82, 2865.58, 11695194, 1169520128.0, 1054], [20240808, 2865.58, 2866.43, 2868.55, 2866.43, 2867.89, 12460750, 1246075776.0, 1055], [20240808, 2867.89, 2867.88, 2869.26, 2867.68, 2867.9, 10912266, 1091227648.0, 1056], [20240808, 2867.9, 2867.78, 2871.72, 2867.78, 2871.36, 14664846, 1466486144.0, 1057], [20240808, 2871.36, 2871.25, 2871.39, 2870.38, 2871.07, 11434731, 1143473792.0, 1058], [20240808, 2871.07, 2871.02, 2873.04, 2871.02, 2872.77, 13094391, 1309440384.0, 1059], [20240808, 2872.77, 2872.47, 2873.08, 2871.74, 2872.43, 13559580, 1355959168.0, 1100], [20240808, 2872.43, 2872.44, 2872.5, 2870.98, 2870.98, 11290637, 1129064704.0, 1101], [20240808, 2870.98, 2871.02, 2872.18, 2870.81, 2871.73, 10814799, 1081480704.0, 1102], [20240808, 2871.73, 2871.62, 2871.62, 2870.41, 2870.41, 9512856, 951286272.0, 1103], [20240808, 2870.41, 2870.34, 2870.37, 2869.91, 2870.1, 8920567, 892057472.0, 1104], [20240808, 2870.1, 2870.31, 2872.62, 2870.31, 2872.53, 10587121, 1058713216.0, 1105], [20240808, 2872.53, 2872.64, 2876.42, 2872.51, 2876.42, 19894562, 1989457152.0, 1106], [20240808, 2876.42, 2876.52, 2878.19, 2875.63, 2875.63, 23011908, 2301191680.0, 1107], [20240808, 2875.63, 2876.03, 2876.03, 2872.55, 2873.48, 13698871, 1369888256.0, 1108], [20240808, 2873.48, 2873.23, 2875.35, 2873.18, 2874.78, 12229707, 1222971776.0, 1109], [20240808, 2874.78, 2875.12, 2875.61, 2874.23, 2875.04, 10652239, 1065224768.0, 1110], [20240808, 2875.04, 2875.18, 2878.26, 2875.18, 2877.64, 13789971, 1378998016.0, 1111], [20240808, 2877.64, 2877.99, 2881.34, 2877.91, 2881.0, 16578361, 1657837184.0, 1112], [20240808, 2881.0, 2881.42, 2883.71, 2881.19, 2882.07, 17058157, 1705816320.0, 1113], [20240808, 2882.07, 2882.39, 2882.39, 2880.72, 2880.82, 11379373, 1137938304.0, 1114], [20240808, 2880.82, 2881.01, 2883.77, 2880.74, 2883.77, 12217480, 1221748864.0, 1115], [20240808, 2883.77, 2884.64, 2886.4, 2883.63, 2883.63, 24414334, 2441434368.0, 1116], [20240808, 2883.63, 2883.92, 2885.09, 2883.42, 2884.6, 11130449, 1113046016.0, 1117], [20240808, 2884.6, 2884.33, 2884.33, 2881.88, 2882.04, 10741651, 1074166272.0, 1118], [20240808, 2882.04, 2881.99, 2883.49, 2881.14, 2882.38, 10510040, 1051005120.0, 1119], [20240808, 2882.38, 2882.37, 2882.37, 2879.87, 2882.21, 11420790, 1142079872.0, 1120], [20240808, 2882.21, 2882.87, 2882.87, 2880.97, 2881.96, 9024272, 902428224.0, 1121], [20240808, 2881.96, 2881.9, 2881.9, 2880.13, 2880.46, 7916709, 791671808.0, 1122], [20240808, 2880.46, 2880.17, 2880.33, 2878.46, 2878.9, 9596811, 959682112.0, 1123], [20240808, 2878.9, 2878.88, 2881.1, 2878.88, 2880.39, 10885659, 1088566656.0, 1124], [20240808, 2880.39, 2880.32, 2880.76, 2879.67, 2880.24, 6241058, 624106624.0, 1125], [20240808, 2880.24, 2880.28, 2880.64, 2879.53, 2880.64, 6737229, 673723712.0, 1126], [20240808, 2880.64, 2880.61, 2880.95, 2879.97, 2880.95, 5644064, 564407232.0, 1127], [20240808, 2880.95, 2880.82, 2880.82, 2879.81, 2879.81, 5877125, 587713344.0, 1128], [20240808, 2879.81, 2880.02, 2880.77, 2880.02, 2880.49, 6449654, 644966400.0, 1129], [20240808, 2880.49, 2880.5, 2881.47, 2880.5, 2880.61, 7926586, 792659584.0, 1130], [20240808, 2880.61, 2881.24, 2881.24, 2877.29, 2878.97, 27225394, 2722540800.0, 1301], [20240808, 2878.97, 2879.23, 2880.57, 2879.07, 2879.58, 8791047, 879105856.0, 1302], [20240808, 2879.58, 2879.86, 2881.09, 2879.5, 2880.13, 9109861, 910987072.0, 1303], [20240808, 2880.13, 2880.04, 2880.55, 2879.16, 2879.16, 7546287, 754629632.0, 1304], [20240808, 2879.16, 2879.57, 2880.1, 2877.92, 2877.92, 8743884, 874389760.0, 1305], [20240808, 2877.92, 2877.68, 2877.89, 2875.84, 2875.84, 8632909, 863291840.0, 1306], [20240808, 2875.84, 2875.95, 2876.12, 2873.52, 2873.52, 9870149, 987015616.0, 1307], [20240808, 2873.52, 2872.87, 2874.3, 2872.87, 2873.73, 7351192, 735120384.0, 1308], [20240808, 2873.73, 2873.98, 2874.77, 2873.88, 2874.42, 6061980, 606198848.0, 1309], [20240808, 2874.42, 2874.72, 2876.04, 2874.72, 2874.76, 6848584, 684859648.0, 1310], [20240808, 2874.76, 2875.1, 2875.99, 2874.94, 2875.99, 5420608, 542061888.0, 1311], [20240808, 2875.99, 2875.69, 2876.19, 2875.18, 2875.28, 5467168, 546717632.0, 1312], [20240808, 2875.28, 2875.17, 2875.65, 2874.6, 2875.1, 5457789, 545779840.0, 1313], [20240808, 2875.1, 2874.91, 2875.3, 2874.63, 2874.63, 5306245, 530625312.0, 1314], [20240808, 2874.63, 2874.8, 2875.19, 2873.84, 2874.27, 6294693, 629470656.0, 1315], [20240808, 2874.27, 2874.72, 2874.72, 2873.37, 2873.55, 5973437, 597344448.0, 1316], [20240808, 2873.55, 2873.55, 2874.47, 2873.55, 2873.8, 5750167, 575017664.0, 1317], [20240808, 2873.8, 2874.02, 2874.02, 2873.03, 2873.06, 5409999, 541000960.0, 1318], [20240808, 2873.06, 2873.11, 2874.23, 2873.11, 2874.03, 5942583, 594259200.0, 1319], [20240808, 2874.03, 2874.64, 2874.64, 2873.78, 2873.91, 6155110, 615512064.0, 1320], [20240808, 2873.91, 2873.98, 2874.2, 2873.71, 2873.72, 5471239, 547124864.0, 1321], [20240808, 2873.72, 2873.86, 2874.05, 2873.54, 2873.91, 5276801, 527680896.0, 1322], [20240808, 2873.91, 2873.96, 2875.59, 2873.96, 2874.27, 7011921, 701193088.0, 1323], [20240808, 2874.27, 2874.42, 2878.12, 2874.42, 2878.12, 8672914, 867292416.0, 1324], [20240808, 2878.12, 2878.4, 2878.4, 2876.47, 2876.73, 7866637, 786664768.0, 1325], [20240808, 2876.73, 2876.78, 2877.59, 2876.48, 2877.0, 5156881, 515689056.0, 1326], [20240808, 2877.0, 2877.1, 2877.43, 2876.83, 2876.97, 4616467, 461647680.0, 1327], [20240808, 2876.97, 2876.93, 2877.05, 2876.4, 2876.73, 5282817, 528282560.0, 1328], [20240808, 2876.73, 2877.19, 2877.21, 2876.41, 2876.41, 5874682, 587468928.0, 1329], [20240808, 2876.41, 2876.48, 2876.54, 2875.76, 2875.76, 5310736, 531074368.0, 1330], [20240808, 2875.76, 2875.67, 2876.37, 2875.67, 2876.21, 5201571, 520158144.0, 1331], [20240808, 2876.21, 2876.19, 2876.32, 2875.18, 2875.18, 5176855, 517686432.0, 1332], [20240808, 2875.18, 2875.33, 2875.49, 2874.68, 2875.12, 5249652, 524966048.0, 1333], [20240808, 2875.12, 2875.22, 2875.58, 2874.96, 2875.1, 4945504, 494551456.0, 1334], [20240808, 2875.1, 2875.37, 2875.64, 2874.73, 2874.79, 4702110, 470212032.0, 1335], [20240808, 2874.79, 2874.84, 2874.84, 2873.44, 2873.49, 6464125, 646413312.0, 1336], [20240808, 2873.49, 2873.61, 2873.86, 2873.37, 2873.56, 5753447, 575345856.0, 1337], [20240808, 2873.56, 2873.61, 2873.65, 2873.06, 2873.06, 5110465, 511047424.0, 1338], [20240808, 2873.06, 2873.33, 2873.75, 2872.99, 2873.52, 4856977, 485698528.0, 1339], [20240808, 2873.52, 2872.83, 2873.32, 2872.06, 2872.06, 5260560, 526057088.0, 1340], [20240808, 2872.06, 2872.05, 2872.05, 2870.98, 2870.98, 7296422, 729643200.0, 1341], [20240808, 2870.98, 2871.24, 2871.38, 2870.72, 2870.98, 6527130, 652713984.0, 1342], [20240808, 2870.98, 2871.46, 2871.68, 2870.75, 2870.89, 5175851, 517586208.0, 1343], [20240808, 2870.89, 2870.82, 2871.2, 2870.55, 2870.73, 5332054, 533206560.0, 1344], [20240808, 2870.73, 2870.57, 2870.83, 2870.11, 2870.23, 5399940, 539994816.0, 1345], [20240808, 2870.23, 2870.15, 2870.76, 2869.98, 2870.44, 6152807, 615281600.0, 1346], [20240808, 2870.44, 2870.68, 2871.51, 2870.67, 2871.51, 5675231, 567523776.0, 1347], [20240808, 2871.51, 2871.71, 2873.58, 2871.71, 2872.99, 7994489, 799449920.0, 1348], [20240808, 2872.99, 2873.3, 2873.48, 2872.67, 2872.73, 4747639, 474764992.0, 1349], [20240808, 2872.73, 2873.01, 2873.42, 2872.64, 2873.2, 4403081, 440309088.0, 1350], [20240808, 2873.2, 2873.49, 2875.74, 2873.49, 2875.53, 7708950, 770895872.0, 1351], [20240808, 2875.53, 2875.45, 2875.62, 2874.42, 2874.42, 5055613, 505562208.0, 1352], [20240808, 2874.42, 2874.94, 2874.94, 2873.67, 2873.67, 4526301, 452630720.0, 1353], [20240808, 2873.67, 2874.0, 2874.52, 2873.83, 2873.83, 4172995, 417300576.0, 1354], [20240808, 2873.83, 2874.4, 2874.4, 2873.43, 2873.49, 4465604, 446561408.0, 1355], [20240808, 2873.49, 2873.74, 2874.14, 2873.47, 2873.55, 4552678, 455268800.0, 1356], [20240808, 2873.55, 2873.58, 2873.73, 2872.94, 2873.21, 4547408, 454741728.0, 1357], [20240808, 2873.21, 2873.27, 2873.69, 2873.06, 2873.49, 4563677, 456368672.0, 1358], [20240808, 2873.49, 2873.6, 2873.7, 2872.95, 2873.4, 4682215, 468222400.0, 1359], [20240808, 2873.4, 2873.55, 2873.63, 2872.82, 2873.4, 5168100, 516810912.0, 1400], [20240808, 2873.4, 2873.43, 2874.73, 2872.92, 2874.38, 5792195, 579220416.0, 1401], [20240808, 2874.38, 2874.43, 2874.71, 2873.83, 2874.71, 5222746, 522275520.0, 1402], [20240808, 2874.71, 2874.75, 2874.82, 2873.84, 2873.86, 5390716, 539072704.0, 1403], [20240808, 2873.86, 2873.8, 2874.36, 2871.78, 2871.78, 8104158, 810416960.0, 1404], [20240808, 2871.78, 2871.94, 2871.99, 2870.63, 2870.63, 8076471, 807648192.0, 1405], [20240808, 2870.63, 2870.46, 2870.65, 2869.99, 2870.37, 7334632, 733463936.0, 1406], [20240808, 2870.37, 2870.03, 2870.7, 2870.03, 2870.62, 6559345, 655935680.0, 1407], [20240808, 2870.62, 2870.38, 2870.68, 2869.92, 2870.29, 6049947, 604995968.0, 1408], [20240808, 2870.29, 2870.12, 2871.44, 2870.12, 2871.44, 6417184, 641719616.0, 1409], [20240808, 2871.44, 2871.37, 2871.66, 2870.6, 2870.74, 5169541, 516954976.0, 1410], [20240808, 2870.74, 2870.62, 2872.6, 2870.62, 2872.56, 7463748, 746375872.0, 1411], [20240808, 2872.56, 2872.42, 2873.54, 2872.42, 2873.35, 5721042, 572105472.0, 1412], [20240808, 2873.35, 2873.42, 2876.28, 2873.42, 2875.37, 12945395, 1294540288.0, 1413], [20240808, 2875.37, 2875.29, 2875.47, 2874.43, 2874.62, 6271955, 627196288.0, 1414], [20240808, 2874.62, 2874.7, 2875.07, 2874.47, 2874.85, 4729693, 472970176.0, 1415], [20240808, 2874.85, 2874.62, 2874.72, 2873.58, 2873.58, 4938829, 493884000.0, 1416], [20240808, 2873.58, 2873.82, 2874.08, 2873.23, 2873.23, 4912078, 491208896.0, 1417], [20240808, 2873.23, 2873.44, 2873.44, 2871.72, 2872.01, 7759955, 775996608.0, 1418], [20240808, 2872.01, 2871.95, 2873.2, 2871.91, 2872.64, 5530452, 553046208.0, 1419], [20240808, 2872.64, 2872.93, 2872.93, 2872.39, 2872.71, 5114738, 511474880.0, 1420], [20240808, 2872.71, 2872.9, 2874.28, 2872.9, 2873.69, 6504110, 650412096.0, 1421], [20240808, 2873.69, 2873.79, 2874.31, 2873.61, 2874.03, 5020795, 502080448.0, 1422], [20240808, 2874.03, 2873.96, 2874.26, 2873.42, 2873.42, 5381515, 538152640.0, 1423], [20240808, 2873.42, 2873.64, 2873.74, 2873.03, 2873.08, 5498796, 549880704.0, 1424], [20240808, 2873.08, 2873.17, 2873.26, 2872.69, 2872.83, 5353742, 535375264.0, 1425], [20240808, 2872.83, 2872.58, 2873.26, 2872.52, 2872.63, 5921580, 592158912.0, 1426], [20240808, 2872.63, 2872.57, 2872.85, 2872.13, 2872.22, 6134213, 613422528.0, 1427], [20240808, 2872.22, 2872.26, 2872.78, 2872.01, 2872.57, 6013539, 601354816.0, 1428], [20240808, 2872.57, 2872.64, 2872.8, 2872.0, 2872.06, 6013409, 601341632.0, 1429], [20240808, 2872.06, 2872.09, 2873.43, 2871.61, 2873.43, 6979521, 697953024.0, 1430], [20240808, 2873.43, 2873.11, 2873.71, 2871.83, 2871.83, 7697887, 769789632.0, 1431], [20240808, 2871.83, 2872.19, 2872.41, 2871.63, 2872.11, 5847271, 584727872.0, 1432], [20240808, 2872.11, 2871.94, 2873.0, 2871.78, 2872.53, 6980366, 698037760.0, 1433], [20240808, 2872.53, 2872.39, 2873.18, 2872.17, 2872.84, 6152364, 615237184.0, 1434], [20240808, 2872.84, 2872.84, 2873.46, 2872.75, 2872.76, 6215654, 621566016.0, 1435], [20240808, 2872.76, 2872.88, 2873.17, 2872.13, 2872.18, 6785091, 678510144.0, 1436], [20240808, 2872.18, 2872.69, 2872.69, 2871.85, 2872.21, 7387309, 738731840.0, 1437], [20240808, 2872.21, 2872.14, 2872.52, 2871.62, 2871.62, 7016560, 701657088.0, 1438], [20240808, 2871.62, 2871.76, 2872.14, 2871.36, 2871.59, 7216432, 721644160.0, 1439], [20240808, 2871.59, 2871.68, 2871.92, 2871.05, 2871.05, 7502772, 750278208.0, 1440], [20240808, 2871.05, 2871.42, 2871.61, 2870.82, 2871.03, 8527388, 852739840.0, 1441], [20240808, 2871.03, 2871.18, 2871.29, 2870.48, 2870.84, 8294042, 829405056.0, 1442], [20240808, 2870.84, 2870.66, 2870.66, 2869.96, 2870.23, 9414219, 941422720.0, 1443], [20240808, 2870.23, 2870.12, 2870.12, 2869.14, 2869.59, 10512003, 1051201280.0, 1444], [20240808, 2869.59, 2869.38, 2869.62, 2868.79, 2868.79, 10186378, 1018638528.0, 1445], [20240808, 2868.79, 2869.12, 2869.85, 2868.7, 2868.99, 10270895, 1027090432.0, 1446], [20240808, 2868.99, 2869.2, 2870.15, 2868.77, 2870.15, 9789983, 978999616.0, 1447], [20240808, 2870.15, 2870.1, 2870.47, 2869.55, 2869.88, 10475159, 1047516992.0, 1448], [20240808, 2869.88, 2869.86, 2870.73, 2869.79, 2870.14, 10056164, 1005617344.0, 1449], [20240808, 2870.14, 2870.39, 2870.68, 2869.79, 2870.47, 9654036, 965404864.0, 1450], [20240808, 2870.47, 2870.46, 2870.56, 2869.86, 2870.36, 11763377, 1176338688.0, 1451], [20240808, 2870.36, 2870.38, 2870.46, 2869.87, 2869.92, 13061813, 1306182528.0, 1452], [20240808, 2869.92, 2869.83, 2870.13, 2869.55, 2869.77, 13011141, 1301115008.0, 1453], [20240808, 2869.77, 2870.24, 2870.52, 2869.75, 2870.35, 12950123, 1295013248.0, 1454], [20240808, 2870.35, 2870.08, 2870.25, 2869.71, 2869.81, 14020410, 1402041856.0, 1455], [20240808, 2869.81, 2870.01, 2870.41, 2869.69, 2870.18, 15273342, 1527335424.0, 1456], [20240808, 2870.18, 2870.43, 2871.01, 2869.96, 2870.21, 17617112, 1761712256.0, 1457], [20240808, 2870.21, 2870.49, 2870.86, 2870.49, 2870.86, 1309819, 130982080.0, 1458], [20240808, 2870.86, 2870.86, 2870.86, 2870.86, 2870.86, 0, 0.0, 1459], [20240808, 2870.86, 2870.89, 2870.89, 2869.9, 2869.9, 30549770, 3054977024.0, 1500], [20240809, 2869.9, 2879.87, 2885.28, 2879.87, 2882.56, 124660969, 12466096128.0, 931], [20240809, 2882.56, 2882.66, 2883.53, 2881.43, 2881.66, 56267690, 5626770432.0, 932], [20240809, 2881.66, 2881.56, 2887.85, 2880.82, 2887.69, 50440317, 5044032512.0, 933], [20240809, 2887.69, 2887.3, 2887.59, 2884.68, 2884.69, 44458647, 4445865984.0, 934], [20240809, 2884.69, 2884.73, 2884.73, 2881.13, 2881.51, 37031309, 3703131648.0, 935], [20240809, 2881.51, 2882.15, 2882.46, 2881.49, 2881.74, 33196044, 3319605248.0, 936], [20240809, 2881.74, 2881.45, 2882.75, 2881.24, 2882.52, 29155882, 2915589376.0, 937], [20240809, 2882.52, 2882.47, 2885.56, 2882.47, 2884.22, 29507272, 2950728448.0, 938], [20240809, 2884.22, 2884.0, 2884.05, 2881.49, 2882.83, 27387263, 2738727680.0, 939], [20240809, 2882.83, 2882.98, 2882.98, 2881.52, 2882.05, 25087855, 2508786432.0, 940], [20240809, 2882.05, 2881.99, 2882.41, 2881.55, 2882.07, 25465703, 2546571008.0, 941], [20240809, 2882.07, 2881.68, 2882.72, 2881.2, 2882.72, 29387796, 2938780928.0, 942], [20240809, 2882.72, 2882.84, 2883.34, 2882.38, 2883.13, 23059240, 2305925120.0, 943], [20240809, 2883.13, 2883.39, 2886.01, 2883.32, 2884.74, 26506251, 2650625792.0, 944], [20240809, 2884.74, 2884.46, 2884.86, 2882.84, 2883.07, 18674043, 1867405440.0, 945], [20240809, 2883.07, 2884.03, 2884.99, 2884.0, 2884.27, 22103132, 2210314496.0, 946], [20240809, 2884.27, 2884.12, 2884.48, 2883.19, 2883.5, 19355632, 1935564288.0, 947], [20240809, 2883.5, 2883.24, 2884.5, 2882.98, 2883.76, 21581170, 2158117888.0, 948], [20240809, 2883.76, 2883.79, 2883.79, 2882.13, 2882.84, 19555012, 1955502080.0, 949], [20240809, 2882.84, 2882.61, 2882.61, 2880.76, 2880.98, 20479162, 2047916928.0, 950], [20240809, 2880.98, 2881.14, 2881.23, 2878.36, 2878.36, 21421748, 2142175360.0, 951], [20240809, 2878.36, 2878.63, 2879.05, 2877.76, 2878.91, 19843828, 1984383488.0, 952], [20240809, 2878.91, 2878.87, 2880.02, 2878.87, 2879.67, 16723196, 1672320640.0, 953], [20240809, 2879.67, 2879.62, 2879.62, 2876.91, 2876.91, 16010507, 1601051776.0, 954], [20240809, 2876.91, 2876.83, 2877.54, 2876.51, 2877.03, 13430583, 1343059456.0, 955], [20240809, 2877.03, 2876.98, 2878.65, 2876.87, 2878.23, 14301200, 1430121216.0, 956], [20240809, 2878.23, 2878.07, 2879.94, 2878.07, 2879.42, 13090455, 1309046528.0, 957], [20240809, 2879.42, 2879.49, 2880.02, 2878.51, 2878.51, 12302395, 1230240512.0, 958], [20240809, 2878.51, 2878.76, 2879.23, 2878.49, 2878.51, 11823039, 1182305024.0, 959], [20240809, 2878.51, 2878.62, 2879.64, 2878.62, 2879.15, 13870533, 1387054336.0, 1000], [20240809, 2879.15, 2879.4, 2879.89, 2877.21, 2877.34, 20486627, 2048663680.0, 1001], [20240809, 2877.34, 2877.67, 2879.48, 2876.78, 2876.78, 17659256, 1765926656.0, 1002], [20240809, 2876.78, 2876.33, 2876.61, 2874.93, 2875.34, 18243368, 1824337920.0, 1003], [20240809, 2875.34, 2875.46, 2875.72, 2874.28, 2874.43, 11693462, 1169347200.0, 1004], [20240809, 2874.43, 2874.83, 2875.1, 2874.55, 2874.92, 11126680, 1112669056.0, 1005], [20240809, 2874.92, 2874.78, 2875.98, 2874.47, 2875.98, 14286786, 1428679552.0, 1006], [20240809, 2875.98, 2876.01, 2876.07, 2875.19, 2875.57, 13655141, 1365515264.0, 1007], [20240809, 2875.57, 2875.2, 2875.49, 2874.6, 2875.37, 10349308, 1034931968.0, 1008], [20240809, 2875.37, 2875.37, 2876.13, 2875.22, 2876.05, 9548160, 954817152.0, 1009], [20240809, 2876.05, 2875.8, 2876.81, 2875.6, 2875.83, 12376049, 1237605760.0, 1010], [20240809, 2875.83, 2876.08, 2877.76, 2876.08, 2877.7, 10699042, 1069904960.0, 1011], [20240809, 2877.7, 2877.41, 2879.05, 2877.41, 2878.92, 12813496, 1281350528.0, 1012], [20240809, 2878.92, 2878.75, 2879.07, 2878.03, 2879.02, 10972454, 1097246592.0, 1013], [20240809, 2879.02, 2878.27, 2879.23, 2878.27, 2878.66, 9176319, 917632576.0, 1014], [20240809, 2878.66, 2878.66, 2880.05, 2878.66, 2879.27, 10513831, 1051384192.0, 1015], [20240809, 2879.27, 2879.14, 2879.54, 2878.77, 2879.5, 12830425, 1283043712.0, 1016], [20240809, 2879.5, 2879.47, 2879.64, 2876.82, 2877.17, 13234045, 1323405568.0, 1017], [20240809, 2877.17, 2877.06, 2878.24, 2876.83, 2878.21, 10281117, 1028112640.0, 1018], [20240809, 2878.21, 2878.19, 2879.13, 2878.06, 2878.96, 8822167, 882217600.0, 1019], [20240809, 2878.96, 2878.71, 2879.2, 2877.68, 2878.56, 9356133, 935614464.0, 1020], [20240809, 2878.56, 2878.58, 2878.58, 2877.65, 2878.02, 9272532, 927254400.0, 1021], [20240809, 2878.02, 2878.0, 2878.53, 2877.51, 2878.4, 9078138, 907814848.0, 1022], [20240809, 2878.4, 2878.07, 2878.54, 2877.65, 2877.93, 8677740, 867774912.0, 1023], [20240809, 2877.93, 2877.58, 2877.9, 2876.64, 2876.64, 9457114, 945712448.0, 1024], [20240809, 2876.64, 2876.64, 2876.92, 2875.16, 2876.14, 12989260, 1298926976.0, 1025], [20240809, 2876.14, 2875.99, 2877.33, 2875.9, 2877.33, 9710803, 971081024.0, 1026], [20240809, 2877.33, 2877.5, 2878.14, 2877.5, 2878.1, 8096410, 809642048.0, 1027], [20240809, 2878.1, 2877.72, 2879.56, 2877.72, 2879.3, 10567602, 1056761472.0, 1028], [20240809, 2879.3, 2878.9, 2879.23, 2878.06, 2878.46, 7262679, 726268736.0, 1029], [20240809, 2878.46, 2878.9, 2879.24, 2878.54, 2878.81, 7117766, 711777792.0, 1030], [20240809, 2878.81, 2879.09, 2879.22, 2878.33, 2878.92, 10570379, 1057039104.0, 1031], [20240809, 2878.92, 2879.03, 2879.56, 2878.89, 2879.23, 10038943, 1003895232.0, 1032], [20240809, 2879.23, 2878.99, 2879.62, 2877.02, 2877.39, 15806564, 1580657536.0, 1033], [20240809, 2877.39, 2877.24, 2878.42, 2877.24, 2878.35, 9064525, 906453696.0, 1034], [20240809, 2878.35, 2878.45, 2878.45, 2876.24, 2877.72, 10869580, 1086959104.0, 1035], [20240809, 2877.72, 2877.66, 2878.18, 2877.44, 2877.61, 7616361, 761637184.0, 1036], [20240809, 2877.61, 2877.22, 2878.03, 2877.22, 2877.47, 8056298, 805630592.0, 1037], [20240809, 2877.47, 2877.45, 2878.45, 2877.43, 2878.36, 7800243, 780025472.0, 1038], [20240809, 2878.36, 2877.87, 2878.46, 2877.71, 2878.09, 7190929, 719093824.0, 1039], [20240809, 2878.09, 2878.71, 2878.71, 2877.6, 2877.71, 7204492, 720450304.0, 1040], [20240809, 2877.71, 2877.7, 2878.32, 2877.45, 2877.73, 7668618, 766862656.0, 1041], [20240809, 2877.73, 2877.69, 2878.03, 2877.51, 2877.51, 6190323, 619033408.0, 1042], [20240809, 2877.51, 2877.45, 2878.87, 2877.29, 2878.76, 9401902, 940191232.0, 1043], [20240809, 2878.76, 2878.69, 2879.27, 2878.25, 2878.72, 7104512, 710452160.0, 1044], [20240809, 2878.72, 2878.95, 2879.3, 2878.5, 2879.13, 8433459, 843346944.0, 1045], [20240809, 2879.13, 2879.15, 2881.28, 2879.15, 2880.67, 15241903, 1524191360.0, 1046], [20240809, 2880.67, 2881.23, 2882.02, 2878.57, 2879.29, 16468234, 1646824576.0, 1047], [20240809, 2879.29, 2879.47, 2880.73, 2879.15, 2880.55, 9278261, 927827008.0, 1048], [20240809, 2880.55, 2880.81, 2880.81, 2879.84, 2880.45, 8538690, 853870144.0, 1049], [20240809, 2880.45, 2880.66, 2881.31, 2879.98, 2880.19, 8478944, 847895360.0, 1050], [20240809, 2880.19, 2880.4, 2880.73, 2879.87, 2880.52, 8104618, 810462848.0, 1051], [20240809, 2880.52, 2880.65, 2880.91, 2879.98, 2880.35, 6519780, 651978944.0, 1052], [20240809, 2880.35, 2880.59, 2881.73, 2880.44, 2881.31, 7086158, 708616896.0, 1053], [20240809, 2881.31, 2881.28, 2881.77, 2881.08, 2881.73, 6312831, 631284160.0, 1054], [20240809, 2881.73, 2881.5, 2882.21, 2881.49, 2881.77, 5917819, 591782784.0, 1055], [20240809, 2881.77, 2881.72, 2882.58, 2881.12, 2882.1, 8034264, 803427456.0, 1056], [20240809, 2882.1, 2882.05, 2882.28, 2879.69, 2879.74, 9265985, 926599424.0, 1057], [20240809, 2879.74, 2879.88, 2880.63, 2879.8, 2879.8, 6728618, 672862656.0, 1058], [20240809, 2879.8, 2879.94, 2880.07, 2877.31, 2877.63, 9010318, 901032896.0, 1059], [20240809, 2877.63, 2877.78, 2878.49, 2877.74, 2878.34, 6606348, 660635840.0, 1100], [20240809, 2878.34, 2878.78, 2879.14, 2878.44, 2878.91, 8260146, 826015616.0, 1101], [20240809, 2878.91, 2878.98, 2880.42, 2878.85, 2879.48, 7482181, 748219136.0, 1102], [20240809, 2879.48, 2879.34, 2880.35, 2879.3, 2879.84, 6007703, 600771328.0, 1103], [20240809, 2879.84, 2880.33, 2880.54, 2879.85, 2879.86, 4959825, 495983584.0, 1104], [20240809, 2879.86, 2880.04, 2880.04, 2879.18, 2879.18, 5739407, 573941760.0, 1105], [20240809, 2879.18, 2879.5, 2880.05, 2878.71, 2879.71, 5596370, 559638016.0, 1106], [20240809, 2879.71, 2879.64, 2880.22, 2879.3, 2879.74, 5264770, 526478016.0, 1107], [20240809, 2879.74, 2880.03, 2880.68, 2879.8, 2880.12, 5401128, 540113792.0, 1108], [20240809, 2880.12, 2880.05, 2881.46, 2880.05, 2881.46, 6081872, 608188352.0, 1109], [20240809, 2881.46, 2881.07, 2881.89, 2880.98, 2881.33, 7597689, 759769728.0, 1110], [20240809, 2881.33, 2881.14, 2881.88, 2881.14, 2881.88, 5580359, 558037248.0, 1111], [20240809, 2881.88, 2881.75, 2882.54, 2881.75, 2882.35, 6673907, 667391488.0, 1112], [20240809, 2882.35, 2882.5, 2882.86, 2882.28, 2882.61, 6626108, 662611968.0, 1113], [20240809, 2882.61, 2882.26, 2883.12, 2882.11, 2883.07, 8000485, 800049536.0, 1114], [20240809, 2883.07, 2883.02, 2883.09, 2882.3, 2882.3, 6831121, 683113152.0, 1115], [20240809, 2882.3, 2882.76, 2882.76, 2881.62, 2881.62, 5839221, 583922752.0, 1116], [20240809, 2881.62, 2881.29, 2881.77, 2881.01, 2881.7, 5147955, 514796576.0, 1117], [20240809, 2881.7, 2881.76, 2882.22, 2881.71, 2882.08, 5213323, 521332960.0, 1118], [20240809, 2882.08, 2882.1, 2882.64, 2881.69, 2882.38, 4994015, 499402528.0, 1119], [20240809, 2882.38, 2882.6, 2882.61, 2881.78, 2881.78, 4889050, 488905952.0, 1120], [20240809, 2881.78, 2881.87, 2882.23, 2880.56, 2880.59, 7185227, 718523968.0, 1121], [20240809, 2880.59, 2880.31, 2880.31, 2879.82, 2880.24, 6863697, 686370624.0, 1122], [20240809, 2880.24, 2879.54, 2880.28, 2879.15, 2879.15, 5498329, 549833984.0, 1123], [20240809, 2879.15, 2879.3, 2879.68, 2878.91, 2879.52, 5139690, 513969920.0, 1124], [20240809, 2879.52, 2879.34, 2879.73, 2878.4, 2878.88, 6853494, 685350528.0, 1125], [20240809, 2878.88, 2879.33, 2879.33, 2878.57, 2878.89, 5700824, 570083264.0, 1126], [20240809, 2878.89, 2878.61, 2879.31, 2876.26, 2876.29, 10403067, 1040307776.0, 1127], [20240809, 2876.29, 2876.27, 2876.37, 2874.77, 2875.44, 9439365, 943937472.0, 1128], [20240809, 2875.44, 2875.1, 2875.12, 2872.78, 2873.15, 10672213, 1067222144.0, 1129], [20240809, 2873.15, 2873.45, 2873.71, 2872.74, 2873.47, 8011088, 801109888.0, 1130], [20240809, 2873.47, 2873.06, 2873.31, 2869.49, 2871.28, 28796553, 2879656448.0, 1301], [20240809, 2871.28, 2871.85, 2871.85, 2870.24, 2870.95, 8301081, 830109120.0, 1302], [20240809, 2870.95, 2870.69, 2870.97, 2868.21, 2868.57, 10065511, 1006552000.0, 1303], [20240809, 2868.57, 2868.61, 2869.33, 2867.75, 2868.01, 9282702, 928270848.0, 1304], [20240809, 2868.01, 2868.19, 2869.55, 2867.97, 2868.4, 7696784, 769679488.0, 1305], [20240809, 2868.4, 2868.71, 2869.15, 2866.99, 2868.56, 9627439, 962745024.0, 1306], [20240809, 2868.56, 2868.44, 2869.33, 2867.22, 2867.54, 7318430, 731843968.0, 1307], [20240809, 2867.54, 2867.98, 2868.4, 2867.13, 2867.88, 6558636, 655864576.0, 1308], [20240809, 2867.88, 2867.92, 2868.19, 2866.52, 2866.6, 6697965, 669797312.0, 1309], [20240809, 2866.6, 2866.98, 2868.72, 2866.63, 2868.38, 7558793, 755880192.0, 1310], [20240809, 2868.38, 2868.47, 2868.89, 2867.51, 2868.5, 4969328, 496933824.0, 1311], [20240809, 2868.5, 2868.49, 2869.39, 2868.23, 2868.23, 4713308, 471331680.0, 1312], [20240809, 2868.23, 2868.75, 2869.77, 2868.26, 2869.58, 5164898, 516490880.0, 1313], [20240809, 2869.58, 2869.67, 2870.72, 2869.36, 2869.36, 6830571, 683058112.0, 1314], [20240809, 2869.36, 2868.81, 2869.99, 2868.75, 2869.99, 5142530, 514253888.0, 1315], [20240809, 2869.99, 2869.06, 2869.86, 2869.06, 2869.53, 5611383, 561139456.0, 1316], [20240809, 2869.53, 2869.62, 2869.62, 2868.25, 2869.07, 7213178, 721318592.0, 1317], [20240809, 2869.07, 2868.93, 2869.59, 2868.91, 2868.91, 5633199, 563321024.0, 1318], [20240809, 2868.91, 2869.44, 2869.44, 2868.61, 2869.13, 5317386, 531739520.0, 1319], [20240809, 2869.13, 2869.38, 2870.36, 2869.01, 2870.33, 5777620, 577762880.0, 1320], [20240809, 2870.33, 2870.48, 2871.67, 2870.39, 2870.83, 6973815, 697382720.0, 1321], [20240809, 2870.83, 2870.86, 2871.61, 2870.7, 2871.54, 5544879, 554488768.0, 1322], [20240809, 2871.54, 2871.69, 2872.35, 2871.56, 2872.3, 5452371, 545238400.0, 1323], [20240809, 2872.3, 2872.69, 2872.69, 2871.4, 2872.07, 5366855, 536686496.0, 1324], [20240809, 2872.07, 2871.99, 2872.34, 2871.88, 2872.13, 4569645, 456965568.0, 1325], [20240809, 2872.13, 2872.39, 2872.4, 2871.44, 2871.84, 4915945, 491595584.0, 1326], [20240809, 2871.84, 2872.04, 2872.17, 2871.36, 2871.41, 5412991, 541300096.0, 1327], [20240809, 2871.41, 2871.59, 2871.88, 2871.17, 2871.38, 4890488, 489050080.0, 1328], [20240809, 2871.38, 2871.81, 2871.81, 2870.83, 2870.97, 4778245, 477825536.0, 1329], [20240809, 2870.97, 2871.0, 2871.58, 2870.6, 2871.53, 5871747, 587175680.0, 1330], [20240809, 2871.53, 2871.42, 2871.67, 2870.92, 2871.12, 6076095, 607610432.0, 1331], [20240809, 2871.12, 2871.27, 2872.9, 2870.63, 2872.68, 8946731, 894674304.0, 1332], [20240809, 2872.68, 2873.1, 2873.19, 2872.16, 2872.35, 5432609, 543261824.0, 1333], [20240809, 2872.35, 2872.31, 2872.41, 2871.92, 2872.36, 4802723, 480273344.0, 1334], [20240809, 2872.36, 2872.17, 2872.99, 2872.17, 2872.62, 5340534, 534054720.0, 1335], [20240809, 2872.62, 2872.9, 2874.5, 2872.85, 2874.5, 6569954, 656996480.0, 1336], [20240809, 2874.5, 2874.72, 2874.72, 2873.76, 2874.17, 6458690, 645870016.0, 1337], [20240809, 2874.17, 2874.07, 2874.54, 2873.8, 2873.8, 4273475, 427348512.0, 1338], [20240809, 2873.8, 2874.12, 2874.88, 2874.12, 2874.66, 4062817, 406282592.0, 1339], [20240809, 2874.66, 2874.9, 2875.04, 2873.07, 2873.33, 6069543, 606955456.0, 1340], [20240809, 2873.33, 2873.68, 2873.76, 2873.2, 2873.59, 4321726, 432173792.0, 1341], [20240809, 2873.59, 2873.56, 2873.88, 2873.05, 2873.75, 4208540, 420854848.0, 1342], [20240809, 2873.75, 2873.73, 2874.91, 2873.73, 2874.0, 5610641, 561065024.0, 1343], [20240809, 2874.0, 2873.83, 2874.0, 2871.93, 2871.93, 7534070, 753408064.0, 1344], [20240809, 2871.93, 2871.83, 2872.4, 2871.63, 2872.14, 4641159, 464116960.0, 1345], [20240809, 2872.14, 2872.09, 2872.18, 2870.93, 2870.93, 5390549, 539055808.0, 1346], [20240809, 2870.93, 2871.17, 2872.13, 2871.12, 2871.65, 4667026, 466703584.0, 1347], [20240809, 2871.65, 2872.01, 2872.01, 2871.28, 2871.71, 4615956, 461596608.0, 1348], [20240809, 2871.71, 2871.24, 2872.5, 2871.24, 2872.09, 4684444, 468445376.0, 1349], [20240809, 2872.09, 2872.3, 2872.35, 2871.58, 2871.81, 4024104, 402411392.0, 1350], [20240809, 2871.81, 2871.51, 2871.88, 2869.58, 2869.58, 10834190, 1083419776.0, 1351], [20240809, 2869.58, 2869.67, 2869.67, 2868.03, 2868.57, 11101931, 1110193920.0, 1352], [20240809, 2868.57, 2868.42, 2868.94, 2868.04, 2868.31, 6604589, 660459648.0, 1353], [20240809, 2868.31, 2868.34, 2868.85, 2867.87, 2867.94, 6834706, 683471488.0, 1354], [20240809, 2867.94, 2868.07, 2868.56, 2867.95, 2868.16, 5777254, 577726336.0, 1355], [20240809, 2868.16, 2868.28, 2868.74, 2868.26, 2868.67, 5102090, 510210144.0, 1356], [20240809, 2868.67, 2868.76, 2869.0, 2868.24, 2868.85, 4938940, 493895264.0, 1357], [20240809, 2868.85, 2868.99, 2869.75, 2868.95, 2869.75, 5271020, 527103072.0, 1358], [20240809, 2869.75, 2869.57, 2869.63, 2868.69, 2869.15, 4965456, 496546528.0, 1359], [20240809, 2869.15, 2869.27, 2869.9, 2869.08, 2869.34, 5169020, 516903040.0, 1400], [20240809, 2869.34, 2869.36, 2869.36, 2868.65, 2869.01, 4720913, 472092288.0, 1401], [20240809, 2869.01, 2869.19, 2869.68, 2868.62, 2868.89, 4869687, 486969888.0, 1402], [20240809, 2868.89, 2868.76, 2869.13, 2867.34, 2868.11, 9123874, 912388480.0, 1403], [20240809, 2868.11, 2868.52, 2869.42, 2868.23, 2869.23, 7447112, 744712384.0, 1404], [20240809, 2869.23, 2869.3, 2869.53, 2868.57, 2868.67, 5377902, 537791168.0, 1405], [20240809, 2868.67, 2868.92, 2869.19, 2868.63, 2868.92, 4607880, 460788832.0, 1406], [20240809, 2868.92, 2869.05, 2869.29, 2868.47, 2868.65, 4883514, 488352512.0, 1407], [20240809, 2868.65, 2868.68, 2869.8, 2868.6, 2869.8, 6137208, 613721856.0, 1408], [20240809, 2869.8, 2869.81, 2869.81, 2868.82, 2869.22, 5297944, 529795360.0, 1409], [20240809, 2869.22, 2869.08, 2869.43, 2868.06, 2868.07, 6967366, 696737792.0, 1410], [20240809, 2868.07, 2867.84, 2868.83, 2867.84, 2868.2, 6548752, 654876160.0, 1411], [20240809, 2868.2, 2868.35, 2868.53, 2867.71, 2867.88, 6174018, 617402944.0, 1412], [20240809, 2867.88, 2867.87, 2867.87, 2866.46, 2867.1, 9163256, 916326656.0, 1413], [20240809, 2867.1, 2866.62, 2866.67, 2865.88, 2865.9, 8325430, 832543936.0, 1414], [20240809, 2865.9, 2866.23, 2866.23, 2864.85, 2865.6, 9039713, 903972416.0, 1415], [20240809, 2865.6, 2865.48, 2866.26, 2865.26, 2866.1, 7808976, 780898560.0, 1416], [20240809, 2866.1, 2865.96, 2865.96, 2864.52, 2864.83, 6752408, 675241984.0, 1417], [20240809, 2864.83, 2864.96, 2865.84, 2864.69, 2865.45, 6518768, 651877888.0, 1418], [20240809, 2865.45, 2865.24, 2865.7, 2865.0, 2865.22, 5515346, 551535744.0, 1419], [20240809, 2865.22, 2865.16, 2865.47, 2865.03, 2865.34, 5447027, 544703488.0, 1420], [20240809, 2865.34, 2865.32, 2866.82, 2865.1, 2866.82, 8492237, 849224832.0, 1421], [20240809, 2866.82, 2866.61, 2866.63, 2866.01, 2866.38, 5867090, 586710016.0, 1422], [20240809, 2866.38, 2866.34, 2867.16, 2866.18, 2866.72, 4746970, 474697952.0, 1423], [20240809, 2866.72, 2866.86, 2867.31, 2866.58, 2866.76, 4933970, 493397920.0, 1424], [20240809, 2866.76, 2866.63, 2866.98, 2866.12, 2866.28, 5301543, 530155328.0, 1425], [20240809, 2866.28, 2866.31, 2866.95, 2866.08, 2866.63, 5512617, 551262848.0, 1426], [20240809, 2866.63, 2866.37, 2866.72, 2865.69, 2865.75, 6416059, 641606912.0, 1427], [20240809, 2865.75, 2865.96, 2866.54, 2865.88, 2866.04, 5487455, 548746368.0, 1428], [20240809, 2866.04, 2866.08, 2866.55, 2865.4, 2866.37, 5864275, 586428608.0, 1429], [20240809, 2866.37, 2866.37, 2867.05, 2865.81, 2867.05, 6905107, 690511360.0, 1430], [20240809, 2867.05, 2867.33, 2870.57, 2866.69, 2870.57, 12570096, 1257010816.0, 1431], [20240809, 2870.57, 2870.89, 2870.89, 2867.11, 2867.2, 9796617, 979662848.0, 1432], [20240809, 2867.2, 2867.32, 2868.0, 2865.89, 2866.54, 7864818, 786482752.0, 1433], [20240809, 2866.54, 2866.84, 2867.58, 2866.56, 2867.37, 6024081, 602409280.0, 1434], [20240809, 2867.37, 2867.18, 2867.65, 2867.04, 2867.3, 5440956, 544096768.0, 1435], [20240809, 2867.3, 2867.14, 2868.65, 2867.14, 2867.86, 6136299, 613630976.0, 1436], [20240809, 2867.86, 2867.82, 2868.04, 2867.02, 2867.27, 6448580, 644859200.0, 1437], [20240809, 2867.27, 2867.6, 2868.9, 2867.1, 2868.22, 6250830, 625083904.0, 1438], [20240809, 2868.22, 2868.54, 2869.52, 2868.06, 2868.97, 7317994, 731800384.0, 1439], [20240809, 2868.97, 2869.46, 2869.46, 2868.11, 2868.14, 7269832, 726984192.0, 1440], [20240809, 2868.14, 2868.18, 2869.44, 2867.87, 2868.53, 7079295, 707930304.0, 1441], [20240809, 2868.53, 2868.37, 2868.7, 2868.0, 2868.1, 7442499, 744251008.0, 1442], [20240809, 2868.1, 2868.1, 2869.06, 2868.1, 2868.32, 7418470, 741848000.0, 1443], [20240809, 2868.32, 2868.53, 2869.45, 2868.08, 2868.65, 7668596, 766860672.0, 1444], [20240809, 2868.65, 2868.6, 2869.15, 2867.77, 2867.89, 8257096, 825710464.0, 1445], [20240809, 2867.89, 2868.23, 2868.33, 2867.39, 2867.69, 10053315, 1005332160.0, 1446], [20240809, 2867.69, 2867.6, 2868.13, 2867.25, 2868.13, 9123464, 912347456.0, 1447], [20240809, 2868.13, 2867.89, 2867.89, 2866.06, 2866.7, 11881897, 1188190592.0, 1448], [20240809, 2866.7, 2866.78, 2866.96, 2865.62, 2866.24, 12865162, 1286517376.0, 1449], [20240809, 2866.24, 2865.73, 2866.47, 2865.52, 2865.68, 11406060, 1140606720.0, 1450], [20240809, 2865.68, 2865.68, 2865.68, 2864.54, 2864.82, 14616941, 1461695232.0, 1451], [20240809, 2864.82, 2864.56, 2864.88, 2864.0, 2864.35, 14746488, 1474649856.0, 1452], [20240809, 2864.35, 2864.52, 2864.61, 2863.99, 2864.12, 13143855, 1314386560.0, 1453], [20240809, 2864.12, 2863.73, 2864.81, 2863.73, 2864.25, 14626575, 1462658560.0, 1454], [20240809, 2864.25, 2864.49, 2864.75, 2864.11, 2864.39, 15332236, 1533224448.0, 1455], [20240809, 2864.39, 2864.12, 2864.56, 2864.09, 2864.23, 17087337, 1708734848.0, 1456], [20240809, 2864.23, 2864.34, 2864.77, 2863.79, 2864.27, 19681786, 1968179456.0, 1457], [20240809, 2864.27, 2864.2, 2864.2, 2863.85, 2863.85, 1353392, 135339264.0, 1458], [20240809, 2863.85, 2863.85, 2863.85, 2863.85, 2863.85, 0, 0.0, 1459], [20240809, 2863.85, 2863.61, 2863.61, 2862.19, 2862.19, 34198727, 3419872768.0, 1500], [20240812, 2862.19, 2858.89, 2861.35, 2857.58, 2857.58, 94189038, 9418904576.0, 931], [20240812, 2857.58, 2857.25, 2857.25, 2853.91, 2853.91, 41514801, 4151481344.0, 932], [20240812, 2853.91, 2853.86, 2859.72, 2853.86, 2859.72, 37288761, 3728877568.0, 933], [20240812, 2859.72, 2859.88, 2862.79, 2859.61, 2862.75, 30148363, 3014836736.0, 934], [20240812, 2862.75, 2863.11, 2863.11, 2857.77, 2857.77, 32267663, 3226767104.0, 935], [20240812, 2857.77, 2857.75, 2858.05, 2856.27, 2857.2, 31675121, 3167512832.0, 936], [20240812, 2857.2, 2857.09, 2858.92, 2857.09, 2857.73, 27911138, 2791115264.0, 937], [20240812, 2857.73, 2857.05, 2857.13, 2854.58, 2854.58, 26156131, 2615613952.0, 938], [20240812, 2854.58, 2854.32, 2857.39, 2854.3, 2855.65, 27370054, 2737006336.0, 939], [20240812, 2855.65, 2855.11, 2856.22, 2854.02, 2856.22, 23736880, 2373689088.0, 940], [20240812, 2856.22, 2855.82, 2859.35, 2855.82, 2858.76, 22353645, 2235365632.0, 941], [20240812, 2858.76, 2858.73, 2859.41, 2856.82, 2857.45, 21053397, 2105340800.0, 942], [20240812, 2857.45, 2857.39, 2857.39, 2854.21, 2854.43, 20992372, 2099238272.0, 943], [20240812, 2854.43, 2854.79, 2855.36, 2853.78, 2854.79, 20937012, 2093702528.0, 944], [20240812, 2854.79, 2854.94, 2855.47, 2854.18, 2854.58, 19293732, 1929374208.0, 945], [20240812, 2854.58, 2854.62, 2854.95, 2853.37, 2853.47, 19419219, 1941922688.0, 946], [20240812, 2853.47, 2853.41, 2854.19, 2853.1, 2853.7, 18215186, 1821519360.0, 947], [20240812, 2853.7, 2854.14, 2856.35, 2854.1, 2855.79, 16696798, 1669680896.0, 948], [20240812, 2855.79, 2855.33, 2856.72, 2854.79, 2856.33, 15374507, 1537451648.0, 949], [20240812, 2856.33, 2856.48, 2857.12, 2856.05, 2856.31, 13783702, 1378371328.0, 950], [20240812, 2856.31, 2856.03, 2858.48, 2856.03, 2858.43, 16398530, 1639854080.0, 951], [20240812, 2858.43, 2858.67, 2860.98, 2857.95, 2860.82, 15527831, 1552783872.0, 952], [20240812, 2860.82, 2860.36, 2860.89, 2860.11, 2860.37, 14227375, 1422738560.0, 953], [20240812, 2860.37, 2860.26, 2860.66, 2859.52, 2859.52, 13969984, 1396999296.0, 954], [20240812, 2859.52, 2859.23, 2859.68, 2857.89, 2859.64, 14816263, 1481627392.0, 955], [20240812, 2859.64, 2860.27, 2860.49, 2859.45, 2859.66, 15383998, 1538400768.0, 956], [20240812, 2859.66, 2859.88, 2862.08, 2859.44, 2860.99, 14046039, 1404604672.0, 957], [20240812, 2860.99, 2860.87, 2861.19, 2860.03, 2860.36, 10869529, 1086953856.0, 958], [20240812, 2860.36, 2860.08, 2861.96, 2860.08, 2861.89, 12329587, 1232959744.0, 959], [20240812, 2861.89, 2862.0, 2863.6, 2861.59, 2863.52, 11430321, 1143033088.0, 1000], [20240812, 2863.52, 2864.09, 2864.47, 2863.3, 2864.09, 14379616, 1437962752.0, 1001], [20240812, 2864.09, 2864.15, 2865.0, 2863.48, 2865.0, 13518322, 1351833216.0, 1002], [20240812, 2865.0, 2865.16, 2865.19, 2864.15, 2865.19, 11887228, 1188723840.0, 1003], [20240812, 2865.19, 2865.04, 2865.57, 2863.85, 2863.95, 12437860, 1243787136.0, 1004], [20240812, 2863.95, 2863.7, 2864.08, 2863.61, 2863.72, 11675807, 1167581824.0, 1005], [20240812, 2863.72, 2863.41, 2863.7, 2861.32, 2861.76, 13784460, 1378447232.0, 1006], [20240812, 2861.76, 2861.02, 2861.05, 2857.95, 2858.47, 17085334, 1708534272.0, 1007], [20240812, 2858.47, 2858.15, 2859.23, 2858.15, 2859.06, 11379492, 1137950208.0, 1008], [20240812, 2859.06, 2858.96, 2859.93, 2858.96, 2859.49, 9596879, 959688896.0, 1009], [20240812, 2859.49, 2859.29, 2859.42, 2857.95, 2858.28, 10364160, 1036416896.0, 1010], [20240812, 2858.28, 2857.9, 2858.17, 2857.2, 2857.36, 11235381, 1123539072.0, 1011], [20240812, 2857.36, 2857.35, 2858.82, 2857.35, 2858.41, 11730914, 1173091840.0, 1012], [20240812, 2858.41, 2858.05, 2858.78, 2857.47, 2858.78, 8800100, 880010816.0, 1013], [20240812, 2858.78, 2858.65, 2859.62, 2858.65, 2859.47, 8515721, 851572864.0, 1014], [20240812, 2859.47, 2859.28, 2859.65, 2858.85, 2859.24, 7949249, 794926080.0, 1015], [20240812, 2859.24, 2859.36, 2861.23, 2859.36, 2860.43, 9339011, 933902208.0, 1016], [20240812, 2860.43, 2860.56, 2860.83, 2860.07, 2860.07, 7445798, 744581120.0, 1017], [20240812, 2860.07, 2860.44, 2860.86, 2860.19, 2860.59, 8451829, 845184000.0, 1018], [20240812, 2860.59, 2860.67, 2862.47, 2860.67, 2862.47, 9338601, 933861184.0, 1019], [20240812, 2862.47, 2862.99, 2863.14, 2862.01, 2862.37, 9508960, 950896960.0, 1020], [20240812, 2862.37, 2862.46, 2862.56, 2861.36, 2862.33, 9794354, 979436288.0, 1021], [20240812, 2862.33, 2862.73, 2863.02, 2862.5, 2862.99, 6816199, 681621056.0, 1022], [20240812, 2862.99, 2863.04, 2863.29, 2862.2, 2862.32, 7872127, 787213888.0, 1023], [20240812, 2862.32, 2862.5, 2862.64, 2861.98, 2862.33, 7230980, 723099072.0, 1024], [20240812, 2862.33, 2862.11, 2862.3, 2861.45, 2861.47, 6792518, 679252928.0, 1025], [20240812, 2861.47, 2861.79, 2863.49, 2861.41, 2863.49, 9391070, 939107968.0, 1026], [20240812, 2863.49, 2863.54, 2864.27, 2863.1, 2864.27, 8922805, 892281536.0, 1027], [20240812, 2864.27, 2864.12, 2865.76, 2863.86, 2865.73, 9275179, 927518912.0, 1028], [20240812, 2865.73, 2866.33, 2866.84, 2865.34, 2866.04, 10023654, 1002366336.0, 1029], [20240812, 2866.04, 2866.17, 2866.35, 2865.27, 2865.93, 9956650, 995665728.0, 1030], [20240812, 2865.93, 2866.13, 2866.37, 2865.31, 2865.43, 9950899, 995091072.0, 1031], [20240812, 2865.43, 2865.49, 2865.65, 2864.78, 2865.55, 7660426, 766043648.0, 1032], [20240812, 2865.55, 2865.71, 2866.05, 2865.37, 2865.37, 7417220, 741722816.0, 1033], [20240812, 2865.37, 2865.63, 2866.26, 2865.41, 2865.91, 7308572, 730858112.0, 1034], [20240812, 2865.91, 2866.28, 2867.42, 2865.94, 2867.1, 9143697, 914370624.0, 1035], [20240812, 2867.1, 2867.33, 2869.22, 2867.25, 2868.65, 9133408, 913341632.0, 1036], [20240812, 2868.65, 2869.27, 2869.27, 2868.21, 2868.21, 7889051, 788906432.0, 1037], [20240812, 2868.21, 2868.35, 2868.35, 2866.75, 2866.88, 8592993, 859300096.0, 1038], [20240812, 2866.88, 2866.83, 2867.16, 2866.08, 2866.42, 7983460, 798347136.0, 1039], [20240812, 2866.42, 2866.57, 2868.03, 2866.57, 2867.61, 7233733, 723374144.0, 1040], [20240812, 2867.61, 2868.03, 2869.23, 2867.37, 2867.37, 10741919, 1074192896.0, 1041], [20240812, 2867.37, 2867.6, 2867.73, 2867.09, 2867.24, 7144927, 714493760.0, 1042], [20240812, 2867.24, 2867.53, 2867.62, 2866.35, 2866.73, 6754654, 675466240.0, 1043], [20240812, 2866.73, 2866.71, 2866.91, 2866.12, 2866.12, 6741605, 674161600.0, 1044], [20240812, 2866.12, 2866.1, 2866.66, 2865.52, 2865.85, 6302522, 630253056.0, 1045], [20240812, 2865.85, 2865.81, 2865.81, 2865.17, 2865.67, 6777017, 677702592.0, 1046], [20240812, 2865.67, 2865.27, 2866.42, 2865.27, 2865.87, 8467493, 846750208.0, 1047], [20240812, 2865.87, 2865.64, 2865.79, 2865.14, 2865.35, 5541329, 554134016.0, 1048], [20240812, 2865.35, 2865.48, 2866.31, 2865.48, 2866.13, 6716986, 671699392.0, 1049], [20240812, 2866.13, 2865.9, 2866.0, 2865.26, 2865.81, 5699388, 569939712.0, 1050], [20240812, 2865.81, 2865.58, 2866.96, 2865.36, 2866.96, 6359243, 635925376.0, 1051], [20240812, 2866.96, 2866.75, 2867.25, 2866.62, 2867.01, 5163828, 516383744.0, 1052], [20240812, 2867.01, 2866.8, 2866.89, 2864.54, 2864.54, 7502424, 750243392.0, 1053], [20240812, 2864.54, 2864.69, 2865.64, 2864.44, 2864.93, 5513586, 551359616.0, 1054], [20240812, 2864.93, 2865.0, 2865.35, 2864.62, 2865.16, 5374203, 537421504.0, 1055], [20240812, 2865.16, 2865.05, 2865.9, 2864.89, 2865.17, 5440374, 544038464.0, 1056], [20240812, 2865.17, 2865.26, 2865.4, 2864.19, 2864.19, 5316084, 531609408.0, 1057], [20240812, 2864.19, 2864.1, 2864.54, 2863.92, 2864.12, 5252809, 525281952.0, 1058], [20240812, 2864.12, 2864.31, 2864.33, 2862.92, 2863.03, 7397921, 739793152.0, 1059], [20240812, 2863.03, 2862.96, 2863.1, 2861.93, 2862.09, 5957937, 595794560.0, 1100], [20240812, 2862.09, 2861.9, 2862.85, 2861.77, 2862.82, 5944630, 594463872.0, 1101], [20240812, 2862.82, 2862.69, 2863.03, 2862.39, 2862.39, 5007905, 500791552.0, 1102], [20240812, 2862.39, 2862.4, 2862.68, 2861.11, 2861.52, 7148145, 714815488.0, 1103], [20240812, 2861.52, 2861.48, 2862.01, 2861.37, 2861.68, 5329992, 533000224.0, 1104], [20240812, 2861.68, 2861.65, 2861.83, 2861.35, 2861.39, 5084435, 508444576.0, 1105], [20240812, 2861.39, 2861.42, 2861.42, 2860.14, 2860.3, 5313290, 531330176.0, 1106], [20240812, 2860.3, 2860.61, 2861.05, 2860.25, 2860.83, 5678101, 567811136.0, 1107], [20240812, 2860.83, 2860.93, 2860.99, 2859.92, 2860.17, 4724536, 472454496.0, 1108], [20240812, 2860.17, 2860.19, 2861.25, 2860.19, 2861.04, 4675279, 467528960.0, 1109], [20240812, 2861.04, 2861.79, 2862.45, 2861.79, 2861.94, 5741421, 574143104.0, 1110], [20240812, 2861.94, 2861.76, 2861.98, 2861.22, 2861.75, 4368395, 436840800.0, 1111], [20240812, 2861.75, 2861.63, 2861.93, 2861.36, 2861.77, 3882725, 388273632.0, 1112], [20240812, 2861.77, 2861.91, 2861.91, 2860.89, 2861.31, 5087209, 508721664.0, 1113], [20240812, 2861.31, 2861.07, 2862.07, 2861.04, 2861.56, 4186838, 418684896.0, 1114], [20240812, 2861.56, 2861.85, 2861.86, 2860.98, 2860.98, 4212218, 421222848.0, 1115], [20240812, 2860.98, 2861.24, 2862.03, 2861.24, 2861.67, 5553582, 555359424.0, 1116], [20240812, 2861.67, 2862.15, 2862.54, 2861.8, 2862.54, 5075117, 507512544.0, 1117], [20240812, 2862.54, 2862.57, 2862.67, 2861.84, 2862.58, 5079063, 507907232.0, 1118], [20240812, 2862.58, 2862.42, 2862.64, 2861.75, 2862.05, 4066175, 406618496.0, 1119], [20240812, 2862.05, 2861.91, 2861.91, 2861.33, 2861.64, 4794932, 479494400.0, 1120], [20240812, 2861.64, 2861.16, 2861.58, 2860.83, 2861.2, 5394304, 539431296.0, 1121], [20240812, 2861.2, 2860.98, 2860.98, 2860.13, 2860.24, 5485892, 548590208.0, 1122], [20240812, 2860.24, 2860.37, 2861.43, 2860.29, 2861.35, 6229016, 622902208.0, 1123], [20240812, 2861.35, 2860.72, 2861.54, 2860.72, 2861.44, 4889106, 488911392.0, 1124], [20240812, 2861.44, 2861.38, 2861.54, 2861.04, 2861.35, 4150146, 415015712.0, 1125], [20240812, 2861.35, 2860.92, 2863.09, 2860.92, 2863.09, 6123040, 612305152.0, 1126], [20240812, 2863.09, 2863.03, 2863.08, 2861.97, 2862.46, 5186564, 518657504.0, 1127], [20240812, 2862.46, 2862.24, 2862.24, 2861.28, 2861.68, 4491140, 449114784.0, 1128], [20240812, 2861.68, 2861.35, 2861.55, 2860.89, 2861.36, 3607660, 360767008.0, 1129], [20240812, 2861.36, 2861.08, 2861.64, 2860.84, 2861.29, 4195717, 419572704.0, 1130], [20240812, 2861.29, 2861.51, 2861.51, 2859.58, 2861.02, 14106773, 1410678016.0, 1301], [20240812, 2861.02, 2860.78, 2862.82, 2860.43, 2861.01, 10750825, 1075083264.0, 1302], [20240812, 2861.01, 2860.89, 2861.31, 2860.23, 2860.6, 4838799, 483881216.0, 1303], [20240812, 2860.6, 2860.85, 2862.67, 2860.36, 2862.67, 5519429, 551943936.0, 1304], [20240812, 2862.67, 2862.57, 2867.29, 2862.57, 2867.17, 13473919, 1347393024.0, 1305], [20240812, 2867.17, 2867.47, 2867.47, 2864.6, 2864.6, 8289999, 829001088.0, 1306], [20240812, 2864.6, 2864.56, 2864.61, 2863.18, 2863.77, 5332219, 533222944.0, 1307], [20240812, 2863.77, 2863.91, 2864.29, 2863.03, 2863.91, 3791727, 379173792.0, 1308], [20240812, 2863.91, 2863.85, 2866.14, 2863.85, 2865.91, 5562692, 556270016.0, 1309], [20240812, 2865.91, 2865.78, 2866.84, 2865.48, 2866.69, 5268036, 526804704.0, 1310], [20240812, 2866.69, 2866.81, 2867.0, 2866.36, 2866.59, 5005801, 500581184.0, 1311], [20240812, 2866.59, 2866.77, 2868.44, 2866.71, 2867.77, 6002133, 600214272.0, 1312], [20240812, 2867.77, 2867.44, 2868.05, 2866.56, 2866.56, 5530685, 553069440.0, 1313], [20240812, 2866.56, 2866.62, 2866.77, 2865.81, 2866.04, 4963583, 496359264.0, 1314], [20240812, 2866.04, 2866.04, 2866.67, 2865.5, 2866.17, 4837036, 483704480.0, 1315], [20240812, 2866.17, 2866.08, 2866.69, 2865.58, 2865.7, 4998155, 499816512.0, 1316], [20240812, 2865.7, 2865.91, 2865.91, 2865.34, 2865.88, 4236797, 423680768.0, 1317], [20240812, 2865.88, 2865.96, 2866.72, 2865.37, 2865.47, 6544512, 654452160.0, 1318], [20240812, 2865.47, 2865.65, 2866.38, 2865.39, 2865.39, 5129965, 512997376.0, 1319], [20240812, 2865.39, 2865.62, 2866.0, 2864.84, 2865.3, 4952813, 495282208.0, 1320], [20240812, 2865.3, 2865.51, 2867.11, 2865.14, 2866.7, 8296763, 829677312.0, 1321], [20240812, 2866.7, 2866.93, 2866.93, 2865.93, 2866.04, 5236664, 523667648.0, 1322], [20240812, 2866.04, 2865.84, 2865.92, 2864.24, 2864.49, 5647171, 564718144.0, 1323], [20240812, 2864.49, 2864.74, 2864.74, 2863.61, 2864.01, 4555143, 455515200.0, 1324], [20240812, 2864.01, 2864.31, 2864.31, 2863.44, 2864.0, 4540089, 454009856.0, 1325], [20240812, 2864.0, 2864.12, 2864.12, 2863.34, 2863.34, 5544084, 554409600.0, 1326], [20240812, 2863.34, 2863.94, 2864.02, 2863.34, 2863.55, 4810205, 481021376.0, 1327], [20240812, 2863.55, 2863.93, 2863.93, 2862.81, 2863.0, 4936090, 493609856.0, 1328], [20240812, 2863.0, 2863.0, 2863.35, 2862.49, 2863.06, 5370541, 537055168.0, 1329], [20240812, 2863.06, 2863.11, 2863.18, 2862.18, 2862.9, 5351501, 535150912.0, 1330], [20240812, 2862.9, 2862.95, 2862.95, 2862.08, 2862.08, 4986711, 498672160.0, 1331], [20240812, 2862.08, 2862.44, 2862.71, 2861.63, 2861.66, 5225920, 522593088.0, 1332], [20240812, 2861.66, 2861.79, 2861.79, 2859.99, 2860.52, 9815610, 981562368.0, 1333], [20240812, 2860.52, 2860.1, 2860.5, 2859.81, 2860.47, 5351860, 535186912.0, 1334], [20240812, 2860.47, 2860.18, 2860.56, 2859.75, 2860.05, 5409642, 540965248.0, 1335], [20240812, 2860.05, 2859.99, 2859.99, 2859.29, 2859.41, 5249466, 524947616.0, 1336], [20240812, 2859.41, 2859.55, 2859.64, 2858.98, 2859.1, 4999119, 499912736.0, 1337], [20240812, 2859.1, 2858.99, 2859.3, 2858.67, 2859.17, 4916881, 491689184.0, 1338], [20240812, 2859.17, 2858.81, 2859.56, 2858.81, 2859.05, 4547994, 454800224.0, 1339], [20240812, 2859.05, 2859.08, 2859.42, 2858.69, 2859.1, 4948229, 494823616.0, 1340], [20240812, 2859.1, 2859.16, 2859.38, 2857.93, 2858.1, 5278948, 527895840.0, 1341], [20240812, 2858.1, 2858.36, 2858.77, 2858.16, 2858.65, 4933146, 493315552.0, 1342], [20240812, 2858.65, 2858.76, 2858.76, 2858.03, 2858.56, 4638411, 463841920.0, 1343], [20240812, 2858.56, 2858.4, 2858.67, 2857.92, 2857.93, 4689371, 468938368.0, 1344], [20240812, 2857.93, 2858.16, 2858.22, 2857.65, 2857.65, 5063332, 506334048.0, 1345], [20240812, 2857.65, 2857.74, 2858.05, 2857.21, 2857.21, 5134122, 513413184.0, 1346], [20240812, 2857.21, 2857.19, 2858.43, 2857.04, 2857.81, 6436516, 643652736.0, 1347], [20240812, 2857.81, 2857.89, 2858.45, 2857.6, 2857.95, 5064383, 506439328.0, 1348], [20240812, 2857.95, 2858.36, 2859.24, 2858.14, 2859.02, 4892509, 489251776.0, 1349], [20240812, 2859.02, 2859.05, 2859.54, 2858.71, 2858.79, 4920436, 492044576.0, 1350], [20240812, 2858.79, 2859.17, 2859.17, 2858.13, 2858.21, 5061680, 506169120.0, 1351], [20240812, 2858.21, 2858.16, 2859.15, 2858.07, 2858.37, 4723225, 472323456.0, 1352], [20240812, 2858.37, 2858.56, 2858.81, 2857.86, 2858.11, 4397821, 439783424.0, 1353], [20240812, 2858.11, 2858.45, 2858.51, 2857.53, 2857.83, 5299604, 529961472.0, 1354], [20240812, 2857.83, 2857.25, 2857.25, 2856.51, 2856.7, 7236998, 723700736.0, 1355], [20240812, 2856.7, 2856.72, 2857.04, 2856.07, 2856.7, 7365433, 736544320.0, 1356], [20240812, 2856.7, 2856.83, 2858.25, 2856.16, 2857.8, 8336115, 833612480.0, 1357], [20240812, 2857.8, 2857.72, 2857.8, 2857.15, 2857.29, 4447720, 444772992.0, 1358], [20240812, 2857.29, 2857.28, 2857.74, 2857.22, 2857.45, 4341960, 434197056.0, 1359], [20240812, 2857.45, 2857.1, 2857.71, 2857.03, 2857.4, 4670849, 467085920.0, 1400], [20240812, 2857.4, 2857.41, 2857.46, 2856.79, 2857.41, 4764439, 476444672.0, 1401], [20240812, 2857.41, 2857.37, 2857.37, 2855.94, 2856.75, 7137900, 713790848.0, 1402], [20240812, 2856.75, 2857.12, 2858.62, 2856.99, 2857.4, 6896907, 689691776.0, 1403], [20240812, 2857.4, 2857.31, 2858.44, 2857.31, 2857.67, 4968716, 496872512.0, 1404], [20240812, 2857.67, 2857.77, 2858.13, 2857.23, 2857.79, 4548600, 454860960.0, 1405], [20240812, 2857.79, 2858.09, 2860.54, 2857.74, 2859.89, 10189158, 1018916992.0, 1406], [20240812, 2859.89, 2859.93, 2859.93, 2858.37, 2858.55, 5490721, 549073088.0, 1407], [20240812, 2858.55, 2858.72, 2858.92, 2858.3, 2858.52, 3876234, 387624288.0, 1408], [20240812, 2858.52, 2858.59, 2858.64, 2857.3, 2857.57, 5219849, 521985792.0, 1409], [20240812, 2857.57, 2857.8, 2857.89, 2857.29, 2857.69, 4337107, 433711552.0, 1410], [20240812, 2857.69, 2857.68, 2858.0, 2857.4, 2857.6, 5046119, 504612896.0, 1411], [20240812, 2857.6, 2857.14, 2857.75, 2856.49, 2857.1, 6074202, 607421248.0, 1412], [20240812, 2857.1, 2857.26, 2859.35, 2857.26, 2858.31, 6424941, 642495040.0, 1413], [20240812, 2858.31, 2858.17, 2858.57, 2857.87, 2858.57, 4720717, 472072736.0, 1414], [20240812, 2858.57, 2859.4, 2859.44, 2858.02, 2858.16, 5312242, 531225120.0, 1415], [20240812, 2858.16, 2858.35, 2859.12, 2858.02, 2858.8, 4416328, 441634016.0, 1416], [20240812, 2858.8, 2858.78, 2858.89, 2857.93, 2858.16, 4789286, 478929600.0, 1417], [20240812, 2858.16, 2858.12, 2858.29, 2857.59, 2857.89, 5014169, 501417760.0, 1418], [20240812, 2857.89, 2857.97, 2858.09, 2857.17, 2857.45, 5314192, 531420160.0, 1419], [20240812, 2857.45, 2857.78, 2857.78, 2856.1, 2856.1, 7935478, 793548928.0, 1420], [20240812, 2856.1, 2856.02, 2856.21, 2854.71, 2854.79, 10579752, 1057976256.0, 1421], [20240812, 2854.79, 2854.81, 2856.13, 2854.81, 2855.03, 8378133, 837814592.0, 1422], [20240812, 2855.03, 2855.2, 2855.43, 2854.92, 2854.93, 6471693, 647170496.0, 1423], [20240812, 2854.93, 2855.22, 2856.17, 2854.64, 2855.94, 7014594, 701460416.0, 1424], [20240812, 2855.94, 2855.36, 2855.64, 2854.81, 2855.34, 5681444, 568145536.0, 1425], [20240812, 2855.34, 2855.44, 2855.97, 2854.41, 2854.87, 6581907, 658191616.0, 1426], [20240812, 2854.87, 2854.82, 2855.39, 2854.5, 2855.08, 6610635, 661064768.0, 1427], [20240812, 2855.08, 2855.58, 2856.11, 2855.17, 2855.58, 6925914, 692592384.0, 1428], [20240812, 2855.58, 2855.39, 2855.53, 2854.86, 2854.87, 5783557, 578356864.0, 1429], [20240812, 2854.87, 2854.88, 2855.48, 2854.45, 2855.08, 5862962, 586297152.0, 1430], [20240812, 2855.08, 2855.55, 2858.13, 2855.55, 2857.98, 10095422, 1009543296.0, 1431], [20240812, 2857.98, 2857.4, 2857.73, 2856.36, 2856.98, 6860025, 686003584.0, 1432], [20240812, 2856.98, 2856.59, 2857.16, 2855.74, 2856.2, 5455766, 545577792.0, 1433], [20240812, 2856.2, 2855.48, 2856.05, 2855.17, 2855.17, 5494339, 549434816.0, 1434], [20240812, 2855.17, 2855.33, 2855.77, 2855.05, 2855.77, 6118165, 611817728.0, 1435], [20240812, 2855.77, 2855.45, 2855.84, 2855.08, 2855.31, 5731585, 573159552.0, 1436], [20240812, 2855.31, 2855.26, 2855.5, 2854.96, 2855.16, 5842097, 584210688.0, 1437], [20240812, 2855.16, 2854.96, 2855.31, 2854.39, 2854.51, 5639987, 563999680.0, 1438], [20240812, 2854.51, 2854.86, 2855.27, 2854.62, 2854.96, 6545765, 654577344.0, 1439], [20240812, 2854.96, 2854.72, 2855.02, 2854.29, 2854.29, 7397841, 739785152.0, 1440], [20240812, 2854.29, 2854.3, 2854.3, 2853.28, 2853.4, 10742024, 1074203264.0, 1441], [20240812, 2853.4, 2853.23, 2853.46, 2852.27, 2852.47, 10486497, 1048650816.0, 1442], [20240812, 2852.47, 2852.6, 2852.6, 2851.7, 2851.71, 11218214, 1121822464.0, 1443], [20240812, 2851.71, 2851.79, 2852.15, 2851.3, 2851.82, 10220813, 1022082304.0, 1444], [20240812, 2851.82, 2852.02, 2852.8, 2851.86, 2852.42, 9207807, 920781568.0, 1445], [20240812, 2852.42, 2852.34, 2852.71, 2851.85, 2852.24, 8393972, 839398144.0, 1446], [20240812, 2852.24, 2852.18, 2852.72, 2851.73, 2852.5, 9651981, 965199232.0, 1447], [20240812, 2852.5, 2852.36, 2853.51, 2851.99, 2852.72, 9595269, 959527872.0, 1448], [20240812, 2852.72, 2853.06, 2854.1, 2852.68, 2853.4, 9783946, 978395712.0, 1449], [20240812, 2853.4, 2853.36, 2855.44, 2853.36, 2855.08, 11488377, 1148838528.0, 1450], [20240812, 2855.08, 2854.83, 2855.26, 2854.62, 2855.26, 9915646, 991565568.0, 1451], [20240812, 2855.26, 2855.17, 2855.69, 2854.34, 2855.14, 11623827, 1162383744.0, 1452], [20240812, 2855.14, 2854.98, 2856.65, 2854.85, 2856.13, 10542875, 1054288448.0, 1453], [20240812, 2856.13, 2855.97, 2856.38, 2855.76, 2856.31, 10732581, 1073259328.0, 1454], [20240812, 2856.31, 2856.25, 2857.37, 2856.25, 2856.84, 13165042, 1316505344.0, 1455], [20240812, 2856.84, 2857.14, 2858.0, 2857.03, 2857.82, 14923659, 1492366848.0, 1456], [20240812, 2857.82, 2857.92, 2858.46, 2857.42, 2858.1, 15560231, 1556023936.0, 1457], [20240812, 2858.1, 2858.28, 2858.28, 2857.98, 2858.05, 1245771, 124577328.0, 1458], [20240812, 2858.05, 2858.05, 2858.05, 2858.05, 2858.05, 0, 0.0, 1459], [20240812, 2858.05, 2858.25, 2858.25, 2858.18, 2858.2, 27345377, 2734537984.0, 1500], [20240813, 2858.2, 2860.41, 2863.54, 2860.41, 2862.19, 73635008, 7363500544.0, 931], [20240813, 2862.19, 2861.77, 2861.97, 2860.2, 2860.9, 31149601, 3114961408.0, 932], [20240813, 2860.9, 2860.51, 2862.53, 2859.86, 2861.99, 33677450, 3367745792.0, 933], [20240813, 2861.99, 2862.04, 2862.47, 2861.41, 2862.45, 26694318, 2669433344.0, 934], [20240813, 2862.45, 2862.47, 2862.66, 2861.01, 2861.01, 26669952, 2666996480.0, 935], [20240813, 2861.01, 2861.04, 2862.15, 2861.04, 2861.93, 28424753, 2842476544.0, 936], [20240813, 2861.93, 2862.1, 2863.01, 2861.25, 2861.77, 28030225, 2803023616.0, 937], [20240813, 2861.77, 2861.76, 2861.76, 2860.39, 2860.39, 26450140, 2645015040.0, 938], [20240813, 2860.39, 2860.16, 2861.25, 2859.86, 2860.31, 25905926, 2590593792.0, 939], [20240813, 2860.31, 2860.4, 2860.81, 2859.93, 2860.25, 19821578, 1982158848.0, 940], [20240813, 2860.25, 2859.91, 2860.55, 2859.61, 2860.18, 20302998, 2030300928.0, 941], [20240813, 2860.18, 2860.95, 2862.16, 2860.42, 2860.42, 22946638, 2294664960.0, 942], [20240813, 2860.42, 2859.8, 2859.85, 2857.72, 2857.98, 20986152, 2098616192.0, 943], [20240813, 2857.98, 2857.85, 2858.02, 2856.23, 2857.51, 17521255, 1752126592.0, 944], [20240813, 2857.51, 2857.46, 2860.4, 2857.46, 2860.4, 19022606, 1902261632.0, 945], [20240813, 2860.4, 2861.08, 2862.9, 2860.67, 2861.54, 21987926, 2198793728.0, 946], [20240813, 2861.54, 2861.56, 2861.56, 2859.13, 2859.13, 17752097, 1775210624.0, 947], [20240813, 2859.13, 2859.15, 2860.54, 2858.78, 2859.87, 15195935, 1519594240.0, 948], [20240813, 2859.87, 2859.7, 2860.27, 2859.08, 2859.69, 15120748, 1512075776.0, 949], [20240813, 2859.69, 2860.06, 2860.06, 2857.54, 2857.94, 15135371, 1513538304.0, 950], [20240813, 2857.94, 2858.03, 2858.14, 2856.44, 2856.9, 15957063, 1595707008.0, 951], [20240813, 2856.9, 2856.96, 2856.96, 2855.39, 2856.16, 12968039, 1296804864.0, 952], [20240813, 2856.16, 2856.2, 2856.38, 2855.46, 2856.01, 11773038, 1177304960.0, 953], [20240813, 2856.01, 2855.76, 2856.63, 2855.7, 2856.2, 10507523, 1050753344.0, 954], [20240813, 2856.2, 2856.24, 2856.47, 2855.86, 2856.25, 10438119, 1043812928.0, 955], [20240813, 2856.25, 2856.44, 2856.8, 2855.52, 2856.42, 13381723, 1338173440.0, 956], [20240813, 2856.42, 2856.4, 2856.4, 2855.67, 2855.77, 9985068, 998507904.0, 957], [20240813, 2855.77, 2855.66, 2857.42, 2855.66, 2856.46, 11024045, 1102405632.0, 958], [20240813, 2856.46, 2856.59, 2857.46, 2856.59, 2856.93, 10544195, 1054420352.0, 959], [20240813, 2856.93, 2857.1, 2857.68, 2857.04, 2857.33, 9416368, 941637952.0, 1000], [20240813, 2857.33, 2857.26, 2857.26, 2855.18, 2855.18, 15717140, 1571714944.0, 1001], [20240813, 2855.18, 2855.34, 2856.12, 2854.56, 2855.12, 13850068, 1385007872.0, 1002], [20240813, 2855.12, 2855.44, 2855.44, 2853.34, 2853.34, 14067390, 1406739840.0, 1003], [20240813, 2853.34, 2853.51, 2855.65, 2852.71, 2855.02, 15447025, 1544703488.0, 1004], [20240813, 2855.02, 2855.1, 2855.12, 2854.03, 2854.91, 10087152, 1008716032.0, 1005], [20240813, 2854.91, 2854.74, 2855.55, 2854.33, 2854.38, 10670308, 1067031616.0, 1006], [20240813, 2854.38, 2854.48, 2855.36, 2854.45, 2854.92, 11325968, 1132597632.0, 1007], [20240813, 2854.92, 2855.19, 2857.75, 2854.93, 2857.75, 12291600, 1229160960.0, 1008], [20240813, 2857.75, 2858.25, 2861.56, 2857.97, 2861.56, 19931169, 1993117952.0, 1009], [20240813, 2861.56, 2861.2, 2865.67, 2861.2, 2865.67, 17161453, 1716146304.0, 1010], [20240813, 2865.67, 2865.54, 2865.54, 2862.86, 2862.86, 15125905, 1512591232.0, 1011], [20240813, 2862.86, 2862.8, 2862.8, 2860.29, 2860.95, 12220199, 1222020480.0, 1012], [20240813, 2860.95, 2861.26, 2862.98, 2860.38, 2861.38, 11550660, 1155066880.0, 1013], [20240813, 2861.38, 2861.35, 2861.35, 2859.32, 2859.6, 10870647, 1087065472.0, 1014], [20240813, 2859.6, 2859.35, 2859.35, 2857.55, 2857.94, 11871076, 1187108480.0, 1015], [20240813, 2857.94, 2857.57, 2858.44, 2857.49, 2857.85, 7828777, 782878784.0, 1016], [20240813, 2857.85, 2858.18, 2858.54, 2857.5, 2857.92, 7691126, 769113664.0, 1017], [20240813, 2857.92, 2858.03, 2858.12, 2856.25, 2856.57, 8555945, 855595200.0, 1018], [20240813, 2856.57, 2856.37, 2857.17, 2856.3, 2857.09, 9367116, 936712512.0, 1019], [20240813, 2857.09, 2857.4, 2857.47, 2856.73, 2857.47, 8411134, 841114496.0, 1020], [20240813, 2857.47, 2857.48, 2857.62, 2856.71, 2857.06, 7610482, 761049088.0, 1021], [20240813, 2857.06, 2857.12, 2858.88, 2857.12, 2858.56, 8451458, 845146688.0, 1022], [20240813, 2858.56, 2858.64, 2858.64, 2857.54, 2857.87, 6666873, 666688128.0, 1023], [20240813, 2857.87, 2857.55, 2859.47, 2857.51, 2858.71, 7716563, 771657344.0, 1024], [20240813, 2858.71, 2858.98, 2859.15, 2857.94, 2857.94, 6353530, 635354112.0, 1025], [20240813, 2857.94, 2858.0, 2858.59, 2856.82, 2857.17, 8746710, 874671872.0, 1026], [20240813, 2857.17, 2856.63, 2859.43, 2856.63, 2858.99, 7490315, 749032448.0, 1027], [20240813, 2858.99, 2858.83, 2859.22, 2858.6, 2858.85, 5505619, 550562880.0, 1028], [20240813, 2858.85, 2859.19, 2859.19, 2858.59, 2859.01, 5291284, 529129408.0, 1029], [20240813, 2859.01, 2859.3, 2859.35, 2858.6, 2859.06, 5972249, 597225856.0, 1030], [20240813, 2859.06, 2859.15, 2859.28, 2858.17, 2858.24, 7353376, 735338624.0, 1031], [20240813, 2858.24, 2858.27, 2858.27, 2856.49, 2856.49, 9753462, 975347136.0, 1032], [20240813, 2856.49, 2856.67, 2856.86, 2856.23, 2856.56, 6342636, 634264576.0, 1033], [20240813, 2856.56, 2856.44, 2856.57, 2855.82, 2855.82, 6550201, 655020992.0, 1034], [20240813, 2855.82, 2855.91, 2856.27, 2855.69, 2855.83, 6442957, 644296768.0, 1035], [20240813, 2855.83, 2855.73, 2855.98, 2855.07, 2855.9, 6141285, 614129408.0, 1036], [20240813, 2855.9, 2855.92, 2856.05, 2854.78, 2855.11, 6239070, 623908160.0, 1037], [20240813, 2855.11, 2855.11, 2856.11, 2855.04, 2855.32, 6108540, 610854848.0, 1038], [20240813, 2855.32, 2855.57, 2855.69, 2854.9, 2854.93, 5264161, 526417056.0, 1039], [20240813, 2854.93, 2855.21, 2856.4, 2855.01, 2856.13, 6035104, 603511168.0, 1040], [20240813, 2856.13, 2855.95, 2856.41, 2855.25, 2855.25, 5277138, 527714720.0, 1041], [20240813, 2855.25, 2855.36, 2856.34, 2855.36, 2856.01, 5169731, 516974176.0, 1042], [20240813, 2856.01, 2855.97, 2856.52, 2855.69, 2856.08, 5057952, 505796256.0, 1043], [20240813, 2856.08, 2855.85, 2856.65, 2855.85, 2856.26, 4674884, 467489536.0, 1044], [20240813, 2856.26, 2856.28, 2856.62, 2855.86, 2856.29, 4945280, 494529152.0, 1045], [20240813, 2856.29, 2856.4, 2856.87, 2856.18, 2856.36, 4890986, 489099584.0, 1046], [20240813, 2856.36, 2856.39, 2857.18, 2856.36, 2857.02, 5406938, 540694848.0, 1047], [20240813, 2857.02, 2856.94, 2858.9, 2856.94, 2858.7, 7826277, 782628544.0, 1048], [20240813, 2858.7, 2858.74, 2858.74, 2857.3, 2857.37, 5536749, 553676032.0, 1049], [20240813, 2857.37, 2857.77, 2858.6, 2857.62, 2858.6, 4798342, 479835264.0, 1050], [20240813, 2858.6, 2858.33, 2859.57, 2858.17, 2859.57, 6908460, 690846912.0, 1051], [20240813, 2859.57, 2859.75, 2860.45, 2859.67, 2860.33, 6022863, 602287232.0, 1052], [20240813, 2860.33, 2860.03, 2860.31, 2859.31, 2859.93, 5302026, 530203584.0, 1053], [20240813, 2859.93, 2859.84, 2860.3, 2859.71, 2860.3, 5057732, 505774016.0, 1054], [20240813, 2860.3, 2860.17, 2860.9, 2860.02, 2860.64, 6206308, 620631744.0, 1055], [20240813, 2860.64, 2860.39, 2861.2, 2859.99, 2860.81, 5587843, 558785280.0, 1056], [20240813, 2860.81, 2861.06, 2861.54, 2860.6, 2860.99, 5432083, 543209280.0, 1057], [20240813, 2860.99, 2861.09, 2861.43, 2860.84, 2861.08, 4286100, 428610880.0, 1058], [20240813, 2861.08, 2861.05, 2861.06, 2860.19, 2860.49, 4856264, 485627296.0, 1059], [20240813, 2860.49, 2860.6, 2861.12, 2860.1, 2860.91, 5497816, 549782592.0, 1100], [20240813, 2860.91, 2860.78, 2861.63, 2860.48, 2861.29, 5346292, 534629856.0, 1101], [20240813, 2861.29, 2861.13, 2862.33, 2861.02, 2862.03, 5738096, 573810624.0, 1102], [20240813, 2862.03, 2861.99, 2861.99, 2859.79, 2859.79, 7275172, 727518208.0, 1103], [20240813, 2859.79, 2859.7, 2859.7, 2858.21, 2858.57, 7657687, 765769920.0, 1104], [20240813, 2858.57, 2858.37, 2859.32, 2858.22, 2859.13, 4853840, 485384928.0, 1105], [20240813, 2859.13, 2858.96, 2862.2, 2858.96, 2861.81, 7713938, 771394880.0, 1106], [20240813, 2861.81, 2861.16, 2861.25, 2860.01, 2860.01, 4028352, 402836128.0, 1107], [20240813, 2860.01, 2860.38, 2860.54, 2859.73, 2859.95, 4111624, 411163136.0, 1108], [20240813, 2859.95, 2860.42, 2860.66, 2859.97, 2860.01, 4184796, 418480672.0, 1109], [20240813, 2860.01, 2860.07, 2860.45, 2859.12, 2859.12, 4473142, 447315104.0, 1110], [20240813, 2859.12, 2859.29, 2859.42, 2858.46, 2859.01, 4663655, 466366496.0, 1111], [20240813, 2859.01, 2858.65, 2858.65, 2857.89, 2857.97, 4655239, 465524736.0, 1112], [20240813, 2857.97, 2858.14, 2858.23, 2857.3, 2857.71, 3850457, 385046592.0, 1113], [20240813, 2857.71, 2857.4, 2858.17, 2857.4, 2857.65, 3714320, 371432992.0, 1114], [20240813, 2857.65, 2857.79, 2858.17, 2857.65, 2857.66, 3453772, 345378240.0, 1115], [20240813, 2857.66, 2857.82, 2858.29, 2856.51, 2857.25, 4495284, 449529600.0, 1116], [20240813, 2857.25, 2857.18, 2858.41, 2856.99, 2858.06, 4980631, 498063936.0, 1117], [20240813, 2858.06, 2858.08, 2858.23, 2857.19, 2857.41, 4503742, 450375072.0, 1118], [20240813, 2857.41, 2857.59, 2857.97, 2857.1, 2857.43, 4492229, 449224032.0, 1119], [20240813, 2857.43, 2857.63, 2858.22, 2857.43, 2858.09, 4299099, 429910816.0, 1120], [20240813, 2858.09, 2857.55, 2857.88, 2856.62, 2856.94, 4791882, 479189280.0, 1121], [20240813, 2856.94, 2857.16, 2857.64, 2856.55, 2857.1, 4279449, 427945824.0, 1122], [20240813, 2857.1, 2857.18, 2857.46, 2856.88, 2856.9, 3852885, 385289344.0, 1123], [20240813, 2856.9, 2857.02, 2857.41, 2856.8, 2856.92, 4066813, 406682528.0, 1124], [20240813, 2856.92, 2856.78, 2857.11, 2855.9, 2856.62, 5383666, 538367616.0, 1125], [20240813, 2856.62, 2856.54, 2856.95, 2856.29, 2856.29, 3877924, 387793504.0, 1126], [20240813, 2856.29, 2856.47, 2856.68, 2855.67, 2856.03, 4240428, 424043904.0, 1127], [20240813, 2856.03, 2856.43, 2856.54, 2855.89, 2856.54, 3767691, 376769952.0, 1128], [20240813, 2856.54, 2856.57, 2856.57, 2855.86, 2856.01, 3456203, 345621312.0, 1129], [20240813, 2856.01, 2855.79, 2856.59, 2855.79, 2856.09, 4615447, 461546176.0, 1130], [20240813, 2856.09, 2856.14, 2856.37, 2855.21, 2855.64, 14689588, 1468959488.0, 1301], [20240813, 2855.64, 2855.69, 2855.96, 2854.48, 2854.48, 8368261, 836827072.0, 1302], [20240813, 2854.48, 2854.71, 2854.71, 2853.25, 2853.36, 5900241, 590024960.0, 1303], [20240813, 2853.36, 2853.28, 2853.87, 2852.82, 2853.44, 4889639, 488964768.0, 1304], [20240813, 2853.44, 2854.05, 2854.91, 2853.83, 2853.83, 6087379, 608738816.0, 1305], [20240813, 2853.83, 2853.81, 2854.1, 2853.23, 2853.72, 4685737, 468574624.0, 1306], [20240813, 2853.72, 2853.58, 2853.89, 2853.02, 2853.89, 4512813, 451282368.0, 1307], [20240813, 2853.89, 2853.33, 2855.27, 2853.33, 2854.69, 6279344, 627935552.0, 1308], [20240813, 2854.69, 2854.33, 2855.24, 2854.33, 2854.47, 4351562, 435157120.0, 1309], [20240813, 2854.47, 2854.66, 2855.41, 2854.42, 2854.75, 7375333, 737534144.0, 1310], [20240813, 2854.75, 2854.54, 2854.7, 2852.54, 2852.61, 8393875, 839388480.0, 1311], [20240813, 2852.61, 2852.72, 2853.06, 2852.33, 2853.06, 7599683, 759969344.0, 1312], [20240813, 2853.06, 2853.06, 2853.06, 2851.7, 2851.77, 6118751, 611876160.0, 1313], [20240813, 2851.77, 2851.82, 2852.04, 2851.08, 2851.56, 6910608, 691061824.0, 1314], [20240813, 2851.56, 2851.11, 2852.67, 2851.11, 2852.1, 6431823, 643183104.0, 1315], [20240813, 2852.1, 2852.17, 2854.17, 2851.94, 2853.82, 7831531, 783153920.0, 1316], [20240813, 2853.82, 2853.81, 2854.45, 2853.48, 2854.33, 5477715, 547772480.0, 1317], [20240813, 2854.33, 2854.19, 2855.91, 2854.19, 2855.64, 10126836, 1012684800.0, 1318], [20240813, 2855.64, 2855.55, 2855.88, 2853.88, 2854.1, 9903664, 990367616.0, 1319], [20240813, 2854.1, 2853.81, 2854.63, 2853.15, 2854.63, 5854624, 585463616.0, 1320], [20240813, 2854.63, 2854.22, 2855.28, 2853.9, 2854.04, 6169834, 616984384.0, 1321], [20240813, 2854.04, 2854.26, 2854.75, 2853.68, 2854.32, 5267768, 526777920.0, 1322], [20240813, 2854.32, 2854.32, 2854.57, 2854.07, 2854.31, 4506285, 450629504.0, 1323], [20240813, 2854.31, 2855.05, 2855.71, 2854.85, 2855.35, 6116167, 611617792.0, 1324], [20240813, 2855.35, 2855.38, 2856.7, 2855.33, 2856.48, 5526508, 552651840.0, 1325], [20240813, 2856.48, 2856.39, 2856.59, 2855.81, 2856.45, 4867041, 486705152.0, 1326], [20240813, 2856.45, 2856.5, 2856.75, 2855.75, 2855.77, 5284783, 528479488.0, 1327], [20240813, 2855.77, 2855.74, 2855.98, 2854.51, 2854.92, 5548704, 554871232.0, 1328], [20240813, 2854.92, 2855.19, 2855.85, 2854.86, 2855.64, 4235322, 423533120.0, 1329], [20240813, 2855.64, 2855.9, 2855.9, 2854.91, 2855.69, 5536224, 553623360.0, 1330], [20240813, 2855.69, 2855.52, 2856.04, 2855.41, 2855.89, 6414031, 641404096.0, 1331], [20240813, 2855.89, 2855.95, 2856.77, 2855.61, 2856.14, 6208536, 620854720.0, 1332], [20240813, 2856.14, 2855.81, 2856.55, 2855.81, 2856.15, 5617823, 561783296.0, 1333], [20240813, 2856.15, 2856.21, 2856.82, 2856.08, 2856.82, 5605234, 560524672.0, 1334], [20240813, 2856.82, 2856.84, 2856.99, 2856.0, 2856.0, 6125320, 612533120.0, 1335], [20240813, 2856.0, 2855.99, 2856.62, 2855.89, 2856.62, 5305928, 530593824.0, 1336], [20240813, 2856.62, 2856.52, 2856.69, 2856.05, 2856.32, 4637671, 463768256.0, 1337], [20240813, 2856.32, 2856.08, 2856.58, 2855.72, 2856.1, 4839882, 483989248.0, 1338], [20240813, 2856.1, 2856.12, 2856.56, 2855.72, 2856.35, 4733987, 473399552.0, 1339], [20240813, 2856.35, 2856.23, 2857.1, 2855.77, 2856.75, 4853843, 485385248.0, 1340], [20240813, 2856.75, 2856.98, 2857.9, 2856.98, 2857.25, 5193962, 519397216.0, 1341], [20240813, 2857.25, 2857.05, 2857.49, 2856.44, 2856.63, 4992436, 499244640.0, 1342], [20240813, 2856.63, 2856.48, 2856.94, 2855.56, 2856.04, 4180714, 418072256.0, 1343], [20240813, 2856.04, 2855.87, 2856.29, 2854.83, 2854.84, 5945345, 594535680.0, 1344], [20240813, 2854.84, 2854.54, 2855.06, 2854.26, 2854.59, 4973177, 497318848.0, 1345], [20240813, 2854.59, 2854.56, 2854.92, 2854.28, 2854.75, 4530309, 453031968.0, 1346], [20240813, 2854.75, 2854.73, 2854.95, 2854.48, 2854.5, 5124991, 512500000.0, 1347], [20240813, 2854.5, 2854.74, 2855.28, 2854.32, 2854.71, 4960968, 496098080.0, 1348], [20240813, 2854.71, 2854.56, 2855.15, 2854.34, 2854.97, 4576972, 457698144.0, 1349], [20240813, 2854.97, 2854.54, 2855.05, 2854.25, 2854.85, 5603466, 560347904.0, 1350], [20240813, 2854.85, 2854.94, 2854.98, 2854.32, 2854.71, 5212689, 521270080.0, 1351], [20240813, 2854.71, 2854.7, 2855.0, 2853.96, 2853.96, 4981478, 498148832.0, 1352], [20240813, 2853.96, 2853.96, 2854.09, 2853.15, 2853.62, 6830043, 683005056.0, 1353], [20240813, 2853.62, 2853.88, 2853.88, 2852.73, 2852.98, 5696430, 569643968.0, 1354], [20240813, 2852.98, 2852.76, 2854.61, 2852.76, 2853.99, 5772005, 577201600.0, 1355], [20240813, 2853.99, 2854.11, 2854.87, 2853.75, 2854.87, 3944034, 394404480.0, 1356], [20240813, 2854.87, 2854.7, 2854.96, 2854.05, 2854.68, 3802193, 380220256.0, 1357], [20240813, 2854.68, 2854.29, 2854.9, 2854.17, 2854.17, 3892235, 389224448.0, 1358], [20240813, 2854.17, 2854.16, 2854.63, 2853.87, 2854.01, 3846467, 384647680.0, 1359], [20240813, 2854.01, 2854.36, 2854.97, 2854.35, 2854.68, 4756140, 475615136.0, 1400], [20240813, 2854.68, 2854.5, 2854.91, 2853.56, 2854.5, 4375833, 437584384.0, 1401], [20240813, 2854.5, 2854.42, 2855.51, 2854.07, 2854.83, 5664988, 566499712.0, 1402], [20240813, 2854.83, 2854.72, 2855.22, 2853.71, 2854.16, 4786212, 478622144.0, 1403], [20240813, 2854.16, 2854.24, 2854.72, 2854.0, 2854.16, 3774771, 377478176.0, 1404], [20240813, 2854.16, 2854.51, 2854.83, 2854.31, 2854.53, 3963690, 396370048.0, 1405], [20240813, 2854.53, 2854.61, 2854.77, 2854.2, 2854.49, 3828101, 382811008.0, 1406], [20240813, 2854.49, 2854.6, 2854.61, 2854.01, 2854.42, 4049898, 404990944.0, 1407], [20240813, 2854.42, 2854.38, 2854.59, 2853.85, 2853.99, 4267597, 426760576.0, 1408], [20240813, 2853.99, 2853.85, 2854.3, 2853.56, 2853.77, 4584770, 458478240.0, 1409], [20240813, 2853.77, 2853.92, 2854.19, 2853.07, 2853.07, 4566141, 456615264.0, 1410], [20240813, 2853.07, 2853.28, 2853.56, 2850.82, 2850.97, 11499973, 1149998208.0, 1411], [20240813, 2850.97, 2850.88, 2851.07, 2847.39, 2847.42, 19437722, 1943773440.0, 1412], [20240813, 2847.42, 2847.23, 2847.83, 2846.03, 2847.83, 11895825, 1189583744.0, 1413], [20240813, 2847.83, 2847.64, 2847.8, 2847.15, 2847.38, 6067751, 606776192.0, 1414], [20240813, 2847.38, 2847.43, 2847.84, 2847.24, 2847.47, 5733366, 573337536.0, 1415], [20240813, 2847.47, 2847.32, 2847.32, 2845.62, 2845.62, 7591931, 759194048.0, 1416], [20240813, 2845.62, 2845.31, 2847.43, 2845.31, 2846.98, 9446829, 944683776.0, 1417], [20240813, 2846.98, 2847.13, 2847.49, 2846.67, 2847.03, 5511261, 551126912.0, 1418], [20240813, 2847.03, 2846.91, 2847.43, 2846.62, 2847.2, 5000000, 500001024.0, 1419], [20240813, 2847.2, 2847.07, 2847.58, 2846.85, 2847.29, 5990577, 599058752.0, 1420], [20240813, 2847.29, 2847.25, 2852.19, 2847.25, 2852.19, 13865285, 1386529408.0, 1421], [20240813, 2852.19, 2852.41, 2852.41, 2849.14, 2849.69, 8332496, 833250752.0, 1422], [20240813, 2849.69, 2849.37, 2849.89, 2849.16, 2849.89, 4548232, 454824160.0, 1423], [20240813, 2849.89, 2849.77, 2850.33, 2849.01, 2849.4, 4798129, 479814016.0, 1424], [20240813, 2849.4, 2849.33, 2849.6, 2849.18, 2849.36, 4154988, 415499840.0, 1425], [20240813, 2849.36, 2848.94, 2849.55, 2848.67, 2848.88, 4521964, 452197504.0, 1426], [20240813, 2848.88, 2848.84, 2850.45, 2848.79, 2849.94, 6174694, 617470272.0, 1427], [20240813, 2849.94, 2850.27, 2850.27, 2849.53, 2849.71, 4198937, 419894592.0, 1428], [20240813, 2849.71, 2849.87, 2851.27, 2849.77, 2851.27, 4828333, 482834464.0, 1429], [20240813, 2851.27, 2850.74, 2851.12, 2850.38, 2850.74, 4817351, 481736448.0, 1430], [20240813, 2850.74, 2850.88, 2852.24, 2850.83, 2852.01, 6737426, 673743552.0, 1431], [20240813, 2852.01, 2852.0, 2852.45, 2851.33, 2852.3, 5394964, 539497216.0, 1432], [20240813, 2852.3, 2852.37, 2852.62, 2851.43, 2852.3, 6214308, 621431872.0, 1433], [20240813, 2852.3, 2852.61, 2853.44, 2852.03, 2853.44, 5357990, 535799904.0, 1434], [20240813, 2853.44, 2852.98, 2853.43, 2852.41, 2853.17, 5320641, 532065056.0, 1435], [20240813, 2853.17, 2853.04, 2854.19, 2853.04, 2854.19, 5643897, 564390656.0, 1436], [20240813, 2854.19, 2854.78, 2854.78, 2853.65, 2854.05, 6931387, 693139840.0, 1437], [20240813, 2854.05, 2854.24, 2854.77, 2853.82, 2854.35, 5523362, 552337216.0, 1438], [20240813, 2854.35, 2854.82, 2856.14, 2854.37, 2856.14, 9020254, 902026304.0, 1439], [20240813, 2856.14, 2856.05, 2856.27, 2855.5, 2856.27, 7855852, 785586176.0, 1440], [20240813, 2856.27, 2856.45, 2858.86, 2856.39, 2858.86, 11611234, 1161124224.0, 1441], [20240813, 2858.86, 2858.69, 2859.47, 2858.4, 2859.34, 9656633, 965664256.0, 1442], [20240813, 2859.34, 2859.37, 2860.51, 2858.98, 2860.51, 8693820, 869382912.0, 1443], [20240813, 2860.51, 2860.36, 2861.3, 2860.1, 2861.26, 9357951, 935796160.0, 1444], [20240813, 2861.26, 2861.15, 2862.48, 2860.88, 2862.48, 10171362, 1017137280.0, 1445], [20240813, 2862.48, 2862.28, 2862.46, 2860.61, 2861.3, 11349031, 1134904192.0, 1446], [20240813, 2861.3, 2861.79, 2862.61, 2861.43, 2862.61, 8853569, 885358080.0, 1447], [20240813, 2862.61, 2862.8, 2862.8, 2861.19, 2861.76, 10448767, 1044877824.0, 1448], [20240813, 2861.76, 2861.59, 2862.56, 2861.59, 2862.49, 9846973, 984698240.0, 1449], [20240813, 2862.49, 2862.73, 2863.32, 2862.06, 2863.17, 11726801, 1172680960.0, 1450], [20240813, 2863.17, 2863.25, 2864.07, 2862.9, 2864.07, 13670503, 1367051264.0, 1451], [20240813, 2864.07, 2863.5, 2864.96, 2863.5, 2864.89, 14502951, 1450295936.0, 1452], [20240813, 2864.89, 2864.69, 2866.59, 2864.57, 2866.59, 18043363, 1804337536.0, 1453], [20240813, 2866.59, 2866.56, 2867.13, 2866.48, 2866.85, 17278536, 1727854336.0, 1454], [20240813, 2866.85, 2867.11, 2867.55, 2866.65, 2867.55, 16410127, 1641013504.0, 1455], [20240813, 2867.55, 2867.16, 2867.44, 2866.86, 2867.44, 17434210, 1743421696.0, 1456], [20240813, 2867.44, 2867.33, 2867.64, 2866.52, 2866.83, 19408189, 1940819968.0, 1457], [20240813, 2866.83, 2867.33, 2867.33, 2867.14, 2867.14, 1220636, 122063704.0, 1458], [20240813, 2867.14, 2867.14, 2867.14, 2867.14, 2867.14, 0, 0.0, 1459], [20240813, 2867.14, 2867.41, 2867.95, 2867.41, 2867.95, 33045278, 3304527872.0, 1500], [20240814, 2867.95, 2866.24, 2866.24, 2861.08, 2861.08, 82639675, 8263968256.0, 931], [20240814, 2861.08, 2861.29, 2861.29, 2859.21, 2859.87, 34582623, 3458263040.0, 932], [20240814, 2859.87, 2859.84, 2861.56, 2859.84, 2861.49, 29974050, 2997405952.0, 933], [20240814, 2861.49, 2861.91, 2863.41, 2861.66, 2861.69, 29076007, 2907601664.0, 934], [20240814, 2861.69, 2861.51, 2862.25, 2860.51, 2860.51, 26845709, 2684571904.0, 935], [20240814, 2860.51, 2860.69, 2862.03, 2860.69, 2861.71, 24879651, 2487965952.0, 936], [20240814, 2861.71, 2861.96, 2863.08, 2861.54, 2862.01, 26424401, 2642441216.0, 937], [20240814, 2862.01, 2861.75, 2862.01, 2860.7, 2860.7, 21947279, 2194728960.0, 938], [20240814, 2860.7, 2860.66, 2860.69, 2859.64, 2860.03, 22335220, 2233522944.0, 939], [20240814, 2860.03, 2860.0, 2862.25, 2859.56, 2862.18, 22005957, 2200596480.0, 940], [20240814, 2862.18, 2862.44, 2862.59, 2860.86, 2860.86, 18424083, 1842409088.0, 941], [20240814, 2860.86, 2860.83, 2861.21, 2859.6, 2859.64, 17878552, 1787856128.0, 942], [20240814, 2859.64, 2859.45, 2859.45, 2857.91, 2858.71, 20293387, 2029339904.0, 943], [20240814, 2858.71, 2858.63, 2858.63, 2856.76, 2857.66, 20350468, 2035047936.0, 944], [20240814, 2857.66, 2858.12, 2860.28, 2857.95, 2859.28, 19527366, 1952737664.0, 945], [20240814, 2859.28, 2859.24, 2860.91, 2858.91, 2860.12, 17532872, 1753288448.0, 946], [20240814, 2860.12, 2859.55, 2860.81, 2859.34, 2859.75, 16774959, 1677497344.0, 947], [20240814, 2859.75, 2859.81, 2859.96, 2858.59, 2858.59, 15081002, 1508101248.0, 948], [20240814, 2858.59, 2858.58, 2859.17, 2858.15, 2858.53, 15750167, 1575017728.0, 949], [20240814, 2858.53, 2858.43, 2859.08, 2858.0, 2858.79, 17122068, 1712207616.0, 950], [20240814, 2858.79, 2859.12, 2859.12, 2857.71, 2858.39, 23470950, 2347096320.0, 951], [20240814, 2858.39, 2858.48, 2859.05, 2857.48, 2858.31, 15465056, 1546506624.0, 952], [20240814, 2858.31, 2858.13, 2859.32, 2858.03, 2858.18, 14494406, 1449441920.0, 953], [20240814, 2858.18, 2857.88, 2858.5, 2857.15, 2857.38, 14318235, 1431824768.0, 954], [20240814, 2857.38, 2857.3, 2858.79, 2857.23, 2858.29, 14134323, 1413433600.0, 955], [20240814, 2858.29, 2857.69, 2858.92, 2857.69, 2858.32, 14886015, 1488602496.0, 956], [20240814, 2858.32, 2858.93, 2858.93, 2856.47, 2856.47, 15327359, 1532736896.0, 957], [20240814, 2856.47, 2856.66, 2856.86, 2856.07, 2856.33, 14829921, 1482993280.0, 958], [20240814, 2856.33, 2856.6, 2857.04, 2856.11, 2856.67, 13013286, 1301329664.0, 959], [20240814, 2856.67, 2856.65, 2856.99, 2856.27, 2856.43, 13281733, 1328174592.0, 1000], [20240814, 2856.43, 2856.56, 2856.56, 2853.96, 2854.58, 17865658, 1786566528.0, 1001], [20240814, 2854.58, 2855.0, 2855.84, 2854.55, 2855.45, 15714953, 1571496320.0, 1002], [20240814, 2855.45, 2855.35, 2855.36, 2853.54, 2853.54, 13088085, 1308809344.0, 1003], [20240814, 2853.54, 2853.85, 2854.56, 2853.67, 2853.91, 11997649, 1199765760.0, 1004], [20240814, 2853.91, 2854.06, 2855.41, 2854.06, 2855.34, 10374920, 1037493056.0, 1005], [20240814, 2855.34, 2855.37, 2856.77, 2854.91, 2855.57, 12311063, 1231107456.0, 1006], [20240814, 2855.57, 2855.66, 2856.42, 2854.77, 2856.32, 10288513, 1028852224.0, 1007], [20240814, 2856.32, 2856.18, 2857.93, 2856.18, 2857.5, 10171458, 1017146816.0, 1008], [20240814, 2857.5, 2857.84, 2858.26, 2857.17, 2857.24, 10312006, 1031201600.0, 1009], [20240814, 2857.24, 2857.42, 2858.13, 2857.34, 2858.08, 9199498, 919950784.0, 1010], [20240814, 2858.08, 2858.13, 2859.73, 2857.76, 2859.43, 14051133, 1405114368.0, 1011], [20240814, 2859.43, 2859.13, 2859.56, 2857.93, 2858.31, 9772585, 977259328.0, 1012], [20240814, 2858.31, 2858.16, 2858.56, 2857.24, 2857.41, 10983671, 1098368000.0, 1013], [20240814, 2857.41, 2857.76, 2857.79, 2857.02, 2857.04, 8502787, 850279680.0, 1014], [20240814, 2857.04, 2857.16, 2857.21, 2856.32, 2856.32, 9431794, 943180608.0, 1015], [20240814, 2856.32, 2856.67, 2856.67, 2855.38, 2856.03, 10546559, 1054656832.0, 1016], [20240814, 2856.03, 2856.02, 2857.46, 2856.02, 2857.12, 9195710, 919572288.0, 1017], [20240814, 2857.12, 2856.89, 2857.82, 2856.61, 2857.82, 8134431, 813444096.0, 1018], [20240814, 2857.82, 2857.98, 2857.98, 2856.9, 2857.12, 7765576, 776558720.0, 1019], [20240814, 2857.12, 2857.11, 2857.67, 2856.94, 2857.57, 7526285, 752629632.0, 1020], [20240814, 2857.57, 2857.73, 2857.88, 2855.93, 2856.12, 9890640, 989064960.0, 1021], [20240814, 2856.12, 2856.16, 2856.79, 2855.65, 2856.79, 9632763, 963277312.0, 1022], [20240814, 2856.79, 2856.88, 2856.94, 2855.85, 2856.27, 7773824, 777383296.0, 1023], [20240814, 2856.27, 2856.13, 2856.65, 2854.25, 2854.61, 12184464, 1218447616.0, 1024], [20240814, 2854.61, 2855.18, 2855.86, 2854.4, 2855.71, 9124199, 912420992.0, 1025], [20240814, 2855.71, 2856.41, 2856.41, 2854.46, 2854.46, 7384553, 738456320.0, 1026], [20240814, 2854.46, 2854.54, 2855.09, 2854.03, 2854.23, 7167490, 716749760.0, 1027], [20240814, 2854.23, 2853.94, 2854.63, 2853.77, 2854.19, 7072273, 707228160.0, 1028], [20240814, 2854.19, 2854.7, 2855.76, 2854.45, 2855.63, 7836253, 783626432.0, 1029], [20240814, 2855.63, 2855.54, 2855.75, 2854.65, 2854.78, 7300189, 730019904.0, 1030], [20240814, 2854.78, 2855.01, 2856.85, 2854.88, 2856.07, 9858768, 985877632.0, 1031], [20240814, 2856.07, 2855.97, 2856.71, 2855.79, 2856.61, 7188746, 718875712.0, 1032], [20240814, 2856.61, 2857.04, 2858.78, 2857.04, 2858.78, 9322378, 932238720.0, 1033], [20240814, 2858.78, 2858.97, 2858.97, 2857.47, 2857.67, 6727656, 672766848.0, 1034], [20240814, 2857.67, 2857.69, 2858.13, 2857.49, 2857.67, 5978322, 597833344.0, 1035], [20240814, 2857.67, 2857.86, 2857.86, 2856.76, 2857.12, 7852282, 785229376.0, 1036], [20240814, 2857.12, 2857.45, 2857.63, 2856.96, 2857.25, 6555967, 655597824.0, 1037], [20240814, 2857.25, 2857.24, 2858.13, 2857.24, 2858.13, 6446670, 644668032.0, 1038], [20240814, 2858.13, 2858.14, 2858.45, 2857.79, 2858.45, 5698706, 569871552.0, 1039], [20240814, 2858.45, 2858.44, 2858.75, 2858.12, 2858.5, 5718742, 571875328.0, 1040], [20240814, 2858.5, 2858.1, 2858.36, 2857.52, 2857.66, 6025139, 602514752.0, 1041], [20240814, 2857.66, 2858.04, 2859.15, 2857.56, 2858.59, 7142338, 714234944.0, 1042], [20240814, 2858.59, 2858.37, 2858.61, 2857.18, 2857.94, 5992717, 599272640.0, 1043], [20240814, 2857.94, 2857.87, 2858.63, 2857.7, 2858.29, 5845244, 584525376.0, 1044], [20240814, 2858.29, 2858.34, 2860.11, 2858.34, 2859.84, 7840414, 784042304.0, 1045], [20240814, 2859.84, 2860.19, 2860.44, 2859.85, 2860.34, 7395114, 739512384.0, 1046], [20240814, 2860.34, 2860.57, 2860.57, 2859.66, 2860.13, 6075807, 607581824.0, 1047], [20240814, 2860.13, 2859.97, 2860.59, 2859.79, 2860.36, 5608766, 560877248.0, 1048], [20240814, 2860.36, 2860.56, 2861.1, 2860.09, 2861.1, 6402226, 640223552.0, 1049], [20240814, 2861.1, 2861.13, 2861.67, 2860.85, 2861.22, 5751092, 575110272.0, 1050], [20240814, 2861.22, 2861.61, 2861.61, 2860.56, 2860.74, 6057829, 605783872.0, 1051], [20240814, 2860.74, 2860.88, 2861.57, 2860.88, 2860.97, 4827997, 482800928.0, 1052], [20240814, 2860.97, 2861.28, 2861.46, 2860.47, 2861.05, 5266687, 526669600.0, 1053], [20240814, 2861.05, 2861.57, 2862.24, 2861.36, 2862.24, 5548256, 554826560.0, 1054], [20240814, 2862.24, 2862.3, 2863.37, 2862.27, 2862.93, 7686203, 768621376.0, 1055], [20240814, 2862.93, 2863.11, 2864.09, 2862.61, 2863.95, 7251804, 725181696.0, 1056], [20240814, 2863.95, 2864.16, 2864.28, 2862.67, 2862.92, 7713796, 771380736.0, 1057], [20240814, 2862.92, 2862.85, 2863.34, 2862.43, 2862.43, 5588849, 558886016.0, 1058], [20240814, 2862.43, 2862.2, 2862.27, 2860.05, 2860.97, 10257800, 1025781056.0, 1059], [20240814, 2860.97, 2861.09, 2862.14, 2860.81, 2861.56, 4984012, 498401984.0, 1100], [20240814, 2861.56, 2861.38, 2861.72, 2860.54, 2861.18, 5553366, 555337472.0, 1101], [20240814, 2861.18, 2861.1, 2861.13, 2859.32, 2859.32, 7150134, 715014400.0, 1102], [20240814, 2859.32, 2859.29, 2859.65, 2859.23, 2859.65, 5394803, 539481344.0, 1103], [20240814, 2859.65, 2859.63, 2860.15, 2859.18, 2859.92, 6230653, 623066368.0, 1104], [20240814, 2859.92, 2859.98, 2860.71, 2859.98, 2860.25, 6677095, 667710464.0, 1105], [20240814, 2860.25, 2859.94, 2860.92, 2859.9, 2860.85, 6226547, 622656000.0, 1106], [20240814, 2860.85, 2860.68, 2860.8, 2859.16, 2859.24, 6446085, 644609472.0, 1107], [20240814, 2859.24, 2859.35, 2859.7, 2859.14, 2859.32, 5031442, 503145056.0, 1108], [20240814, 2859.32, 2859.48, 2859.54, 2858.67, 2858.67, 5914126, 591413184.0, 1109], [20240814, 2858.67, 2858.78, 2859.05, 2858.22, 2858.32, 5465183, 546519296.0, 1110], [20240814, 2858.32, 2858.32, 2858.94, 2858.32, 2858.6, 5552888, 555289728.0, 1111], [20240814, 2858.6, 2858.64, 2858.75, 2858.13, 2858.14, 4812490, 481250048.0, 1112], [20240814, 2858.14, 2858.45, 2858.46, 2857.16, 2857.56, 5950655, 595066368.0, 1113], [20240814, 2857.56, 2857.44, 2858.38, 2857.18, 2857.55, 5634327, 563433600.0, 1114], [20240814, 2857.55, 2857.88, 2858.47, 2857.57, 2857.57, 4015806, 401581568.0, 1115], [20240814, 2857.57, 2857.46, 2858.35, 2857.46, 2857.99, 4471608, 447161728.0, 1116], [20240814, 2857.99, 2858.09, 2858.6, 2857.77, 2858.17, 4122286, 412229632.0, 1117], [20240814, 2858.17, 2858.05, 2858.05, 2856.82, 2857.07, 6331283, 633129280.0, 1118], [20240814, 2857.07, 2857.22, 2857.64, 2856.58, 2856.92, 4669320, 466932896.0, 1119], [20240814, 2856.92, 2857.13, 2857.92, 2856.72, 2856.96, 3899327, 389933728.0, 1120], [20240814, 2856.96, 2857.2, 2857.65, 2856.57, 2856.57, 4078494, 407850496.0, 1121], [20240814, 2856.57, 2857.05, 2857.34, 2856.57, 2856.87, 4006462, 400647264.0, 1122], [20240814, 2856.87, 2856.49, 2856.79, 2856.11, 2856.3, 4397495, 439750720.0, 1123], [20240814, 2856.3, 2856.37, 2856.96, 2856.28, 2856.53, 3871414, 387142528.0, 1124], [20240814, 2856.53, 2857.23, 2857.23, 2856.14, 2856.66, 3747246, 374725504.0, 1125], [20240814, 2856.66, 2856.68, 2857.27, 2856.41, 2857.13, 4018927, 401893728.0, 1126], [20240814, 2857.13, 2857.05, 2857.63, 2857.0, 2857.63, 3954296, 395430816.0, 1127], [20240814, 2857.63, 2857.33, 2857.66, 2856.83, 2857.19, 3632589, 363259936.0, 1128], [20240814, 2857.19, 2857.44, 2857.86, 2857.17, 2857.67, 3335362, 333537152.0, 1129], [20240814, 2857.67, 2858.1, 2858.14, 2857.18, 2857.9, 3842932, 384294272.0, 1130], [20240814, 2857.9, 2857.91, 2857.91, 2856.16, 2856.38, 14850883, 1485089280.0, 1301], [20240814, 2856.38, 2856.16, 2856.98, 2856.16, 2856.5, 5269938, 526994880.0, 1302], [20240814, 2856.5, 2856.48, 2857.51, 2856.3, 2856.7, 6160894, 616090432.0, 1303], [20240814, 2856.7, 2856.5, 2856.51, 2855.48, 2855.68, 5375912, 537592320.0, 1304], [20240814, 2855.68, 2855.03, 2855.78, 2855.03, 2855.33, 5586792, 558680256.0, 1305], [20240814, 2855.33, 2855.29, 2855.88, 2855.17, 2855.52, 5633014, 563301888.0, 1306], [20240814, 2855.52, 2855.47, 2856.27, 2855.15, 2855.77, 5462912, 546292224.0, 1307], [20240814, 2855.77, 2856.0, 2856.12, 2855.21, 2855.73, 4079254, 407926496.0, 1308], [20240814, 2855.73, 2855.48, 2856.17, 2855.43, 2855.45, 5522147, 552215744.0, 1309], [20240814, 2855.45, 2856.01, 2856.07, 2854.82, 2855.06, 4876962, 487697216.0, 1310], [20240814, 2855.06, 2855.27, 2855.6, 2854.75, 2854.97, 4708772, 470878208.0, 1311], [20240814, 2854.97, 2855.44, 2855.53, 2854.95, 2855.33, 4538160, 453817056.0, 1312], [20240814, 2855.33, 2855.45, 2855.45, 2854.51, 2854.51, 4469394, 446940576.0, 1313], [20240814, 2854.51, 2855.07, 2855.49, 2854.43, 2855.45, 4755913, 475591968.0, 1314], [20240814, 2855.45, 2855.19, 2855.48, 2854.6, 2854.98, 4848444, 484845472.0, 1315], [20240814, 2854.98, 2854.89, 2854.89, 2853.94, 2854.66, 6053175, 605318528.0, 1316], [20240814, 2854.66, 2854.57, 2854.98, 2853.91, 2854.83, 5449371, 544938112.0, 1317], [20240814, 2854.83, 2854.83, 2855.16, 2854.13, 2855.11, 4955138, 495514976.0, 1318], [20240814, 2855.11, 2855.12, 2856.07, 2854.99, 2856.07, 5470826, 547083584.0, 1319], [20240814, 2856.07, 2855.86, 2855.97, 2855.14, 2855.86, 4850125, 485013440.0, 1320], [20240814, 2855.86, 2855.76, 2856.54, 2855.33, 2856.17, 5274991, 527499808.0, 1321], [20240814, 2856.17, 2856.34, 2856.34, 2855.7, 2856.19, 4674138, 467414784.0, 1322], [20240814, 2856.19, 2856.32, 2857.12, 2855.94, 2856.37, 5413280, 541329024.0, 1323], [20240814, 2856.37, 2856.49, 2856.93, 2856.21, 2856.36, 4030194, 403020416.0, 1324], [20240814, 2856.36, 2856.68, 2856.68, 2854.54, 2854.54, 7956444, 795645440.0, 1325], [20240814, 2854.54, 2854.35, 2855.04, 2854.04, 2854.65, 6208736, 620874688.0, 1326], [20240814, 2854.65, 2854.7, 2854.79, 2854.14, 2854.36, 4584000, 458400768.0, 1327], [20240814, 2854.36, 2854.53, 2854.61, 2854.0, 2854.31, 4322440, 432245056.0, 1328], [20240814, 2854.31, 2854.5, 2854.9, 2854.17, 2854.72, 4237875, 423788352.0, 1329], [20240814, 2854.72, 2854.69, 2854.88, 2853.94, 2854.71, 4528056, 452806592.0, 1330], [20240814, 2854.71, 2854.76, 2855.14, 2854.05, 2854.96, 5635741, 563574912.0, 1331], [20240814, 2854.96, 2855.33, 2855.33, 2854.64, 2854.65, 4151983, 415199232.0, 1332], [20240814, 2854.65, 2854.99, 2855.06, 2854.33, 2854.54, 4405007, 440501920.0, 1333], [20240814, 2854.54, 2854.83, 2855.64, 2854.69, 2855.58, 4501532, 450154144.0, 1334], [20240814, 2855.58, 2855.51, 2855.78, 2854.89, 2855.49, 4710397, 471040640.0, 1335], [20240814, 2855.49, 2855.39, 2855.86, 2855.16, 2855.86, 4618795, 461880544.0, 1336], [20240814, 2855.86, 2855.93, 2855.93, 2855.2, 2855.49, 3674347, 367435808.0, 1337], [20240814, 2855.49, 2855.62, 2855.99, 2855.45, 2855.59, 3927261, 392726976.0, 1338], [20240814, 2855.59, 2855.75, 2856.56, 2855.5, 2856.47, 4614464, 461447520.0, 1339], [20240814, 2856.47, 2856.54, 2856.58, 2855.74, 2856.5, 4150258, 415026784.0, 1340], [20240814, 2856.5, 2856.57, 2858.65, 2856.57, 2858.65, 8383709, 838371968.0, 1341], [20240814, 2858.65, 2858.54, 2858.59, 2857.84, 2858.32, 5453673, 545368512.0, 1342], [20240814, 2858.32, 2857.96, 2857.96, 2856.65, 2856.87, 5739678, 573968576.0, 1343], [20240814, 2856.87, 2856.68, 2857.13, 2855.82, 2855.92, 4896721, 489673280.0, 1344], [20240814, 2855.92, 2855.61, 2856.27, 2855.4, 2855.4, 4658604, 465861440.0, 1345], [20240814, 2855.4, 2855.95, 2856.04, 2855.35, 2855.69, 4326943, 432695328.0, 1346], [20240814, 2855.69, 2855.46, 2855.65, 2854.84, 2855.27, 4696146, 469615456.0, 1347], [20240814, 2855.27, 2855.15, 2855.15, 2853.72, 2853.85, 8338832, 833884224.0, 1348], [20240814, 2853.85, 2853.84, 2854.16, 2853.77, 2854.1, 4579035, 457904416.0, 1349], [20240814, 2854.1, 2854.08, 2854.23, 2853.5, 2854.17, 4470870, 447088032.0, 1350], [20240814, 2854.17, 2854.17, 2854.18, 2853.43, 2853.8, 4809848, 480985536.0, 1351], [20240814, 2853.8, 2854.24, 2854.24, 2853.56, 2853.86, 4512113, 451212512.0, 1352], [20240814, 2853.86, 2854.24, 2854.48, 2853.69, 2853.87, 4109750, 410975968.0, 1353], [20240814, 2853.87, 2854.28, 2854.29, 2852.49, 2852.49, 7381071, 738108288.0, 1354], [20240814, 2852.49, 2852.68, 2853.02, 2852.46, 2852.75, 5470047, 547005824.0, 1355], [20240814, 2852.75, 2852.79, 2853.78, 2852.37, 2853.37, 5499177, 549918592.0, 1356], [20240814, 2853.37, 2853.81, 2853.81, 2853.2, 2853.48, 3986081, 398609120.0, 1357], [20240814, 2853.48, 2853.55, 2853.83, 2853.17, 2853.3, 4199607, 419961760.0, 1358], [20240814, 2853.3, 2853.73, 2854.03, 2853.44, 2853.95, 4571002, 457101088.0, 1359], [20240814, 2853.95, 2853.83, 2853.83, 2852.71, 2853.23, 5555053, 555506432.0, 1400], [20240814, 2853.23, 2853.29, 2854.43, 2852.95, 2854.43, 5686303, 568631424.0, 1401], [20240814, 2854.43, 2854.28, 2854.28, 2853.34, 2853.45, 4705464, 470547520.0, 1402], [20240814, 2853.45, 2853.41, 2853.58, 2852.59, 2852.86, 5371693, 537170240.0, 1403], [20240814, 2852.86, 2852.82, 2853.04, 2852.43, 2852.43, 5357936, 535794816.0, 1404], [20240814, 2852.43, 2852.69, 2852.82, 2852.21, 2852.55, 5288346, 528835488.0, 1405], [20240814, 2852.55, 2852.51, 2852.65, 2852.22, 2852.27, 5578454, 557846336.0, 1406], [20240814, 2852.27, 2852.25, 2852.63, 2851.82, 2851.86, 6188901, 618891072.0, 1407], [20240814, 2851.86, 2852.15, 2852.75, 2851.94, 2851.99, 5282411, 528242016.0, 1408], [20240814, 2851.99, 2852.44, 2852.44, 2851.83, 2852.43, 4933595, 493360544.0, 1409], [20240814, 2852.43, 2852.12, 2852.26, 2851.53, 2851.77, 5524595, 552460288.0, 1410], [20240814, 2851.77, 2852.17, 2852.17, 2851.6, 2851.78, 5496663, 549667456.0, 1411], [20240814, 2851.78, 2851.95, 2852.23, 2850.4, 2850.77, 8494471, 849448448.0, 1412], [20240814, 2850.77, 2850.95, 2852.68, 2850.67, 2852.68, 7769518, 776952896.0, 1413], [20240814, 2852.68, 2852.44, 2853.41, 2852.37, 2853.07, 4660773, 466078368.0, 1414], [20240814, 2853.07, 2853.15, 2853.62, 2852.96, 2853.29, 4534023, 453403424.0, 1415], [20240814, 2853.29, 2853.38, 2853.67, 2852.93, 2853.05, 4564948, 456495968.0, 1416], [20240814, 2853.05, 2853.17, 2853.51, 2852.99, 2853.4, 4061989, 406199872.0, 1417], [20240814, 2853.4, 2853.29, 2853.29, 2852.17, 2852.17, 4733235, 473324384.0, 1418], [20240814, 2852.17, 2852.18, 2853.09, 2852.18, 2852.69, 4438772, 443878240.0, 1419], [20240814, 2852.69, 2853.14, 2853.5, 2852.7, 2853.22, 4045162, 404517120.0, 1420], [20240814, 2853.22, 2852.78, 2856.18, 2852.78, 2856.18, 9760048, 976005888.0, 1421], [20240814, 2856.18, 2856.87, 2857.51, 2855.91, 2856.35, 9325668, 932567744.0, 1422], [20240814, 2856.35, 2856.61, 2856.65, 2855.39, 2855.84, 5314746, 531475328.0, 1423], [20240814, 2855.84, 2855.89, 2855.89, 2854.56, 2854.77, 6227425, 622743360.0, 1424], [20240814, 2854.77, 2854.8, 2855.41, 2854.52, 2855.14, 4385174, 438518240.0, 1425], [20240814, 2855.14, 2855.12, 2855.58, 2855.03, 2855.2, 4308026, 430803712.0, 1426], [20240814, 2855.2, 2855.31, 2855.91, 2855.18, 2855.5, 4210846, 421085312.0, 1427], [20240814, 2855.5, 2855.38, 2856.03, 2855.38, 2855.62, 4801126, 480113696.0, 1428], [20240814, 2855.62, 2855.71, 2856.06, 2855.39, 2856.06, 5146171, 514617664.0, 1429], [20240814, 2856.06, 2855.97, 2856.38, 2855.69, 2856.34, 5214798, 521480768.0, 1430], [20240814, 2856.34, 2855.91, 2858.14, 2855.91, 2857.8, 8083716, 808372544.0, 1431], [20240814, 2857.8, 2857.92, 2858.24, 2856.73, 2858.1, 6941248, 694125824.0, 1432], [20240814, 2858.1, 2858.14, 2858.28, 2857.47, 2857.78, 5165969, 516597824.0, 1433], [20240814, 2857.78, 2857.82, 2858.42, 2857.63, 2858.1, 5187062, 518707104.0, 1434], [20240814, 2858.1, 2858.24, 2858.34, 2857.29, 2857.63, 6520940, 652094912.0, 1435], [20240814, 2857.63, 2857.5, 2858.0, 2857.47, 2857.51, 5817708, 581771968.0, 1436], [20240814, 2857.51, 2857.48, 2857.6, 2855.59, 2856.15, 9008302, 900831040.0, 1437], [20240814, 2856.15, 2856.13, 2856.14, 2855.41, 2855.97, 7299022, 729903424.0, 1438], [20240814, 2855.97, 2855.86, 2856.51, 2855.7, 2856.1, 6257674, 625768512.0, 1439], [20240814, 2856.1, 2856.54, 2856.91, 2855.81, 2856.78, 6448608, 644861824.0, 1440], [20240814, 2856.78, 2856.35, 2856.85, 2856.18, 2856.61, 7020858, 702086656.0, 1441], [20240814, 2856.61, 2856.96, 2857.18, 2856.13, 2856.94, 6964272, 696428288.0, 1442], [20240814, 2856.94, 2857.15, 2857.15, 2855.26, 2855.47, 9701972, 970198016.0, 1443], [20240814, 2855.47, 2855.19, 2855.25, 2853.85, 2853.98, 11542219, 1154222848.0, 1444], [20240814, 2853.98, 2853.74, 2855.17, 2853.74, 2855.15, 10193732, 1019374144.0, 1445], [20240814, 2855.15, 2855.3, 2856.34, 2854.89, 2855.92, 9770151, 977016000.0, 1446], [20240814, 2855.92, 2856.0, 2856.89, 2856.0, 2856.32, 8310894, 831090496.0, 1447], [20240814, 2856.32, 2856.65, 2856.84, 2856.13, 2856.34, 8546365, 854637504.0, 1448], [20240814, 2856.34, 2856.22, 2856.72, 2855.07, 2855.18, 9570087, 957009728.0, 1449], [20240814, 2855.18, 2855.34, 2855.39, 2854.51, 2854.92, 9945349, 994536064.0, 1450], [20240814, 2854.92, 2854.95, 2854.98, 2853.76, 2854.07, 12354356, 1235436800.0, 1451], [20240814, 2854.07, 2853.99, 2853.99, 2852.59, 2852.64, 14482509, 1448252160.0, 1452], [20240814, 2852.64, 2852.58, 2852.81, 2851.96, 2851.96, 14335565, 1433557376.0, 1453], [20240814, 2851.96, 2852.37, 2852.42, 2851.63, 2851.63, 12558658, 1255866752.0, 1454], [20240814, 2851.63, 2851.36, 2852.04, 2851.04, 2851.48, 15336719, 1533672832.0, 1455], [20240814, 2851.48, 2851.15, 2851.72, 2850.6, 2851.02, 15218440, 1521844992.0, 1456], [20240814, 2851.02, 2850.69, 2851.3, 2850.48, 2850.75, 17816375, 1781638400.0, 1457], [20240814, 2850.75, 2850.84, 2850.84, 2850.74, 2850.77, 1245198, 124519848.0, 1458], [20240814, 2850.77, 2850.77, 2850.77, 2850.77, 2850.77, 0, 0.0, 1459], [20240814, 2850.77, 2850.97, 2850.97, 2850.62, 2850.65, 29029244, 2902924544.0, 1500], [20240815, 2850.65, 2844.2, 2844.38, 2839.39, 2844.37, 76666904, 7666691584.0, 931], [20240815, 2844.37, 2843.99, 2847.93, 2843.99, 2847.29, 36719989, 3672000512.0, 932], [20240815, 2847.29, 2847.64, 2851.75, 2847.29, 2851.75, 33430555, 3343056128.0, 933], [20240815, 2851.75, 2851.78, 2855.4, 2851.78, 2855.39, 27000692, 2700070144.0, 934], [20240815, 2855.39, 2854.78, 2855.44, 2853.16, 2853.66, 25835395, 2583540736.0, 935], [20240815, 2853.66, 2854.4, 2854.81, 2851.49, 2851.57, 33070807, 3307081472.0, 936], [20240815, 2851.57, 2851.71, 2853.89, 2851.71, 2852.53, 27319264, 2731927296.0, 937], [20240815, 2852.53, 2852.35, 2852.35, 2850.11, 2850.36, 21079386, 2107939584.0, 938], [20240815, 2850.36, 2849.97, 2852.67, 2848.16, 2852.67, 23704724, 2370473472.0, 939], [20240815, 2852.67, 2852.13, 2853.38, 2851.97, 2852.92, 18735830, 1873584000.0, 940], [20240815, 2852.92, 2853.33, 2857.95, 2853.15, 2857.95, 21600233, 2160024064.0, 941], [20240815, 2857.95, 2857.47, 2860.94, 2857.47, 2860.53, 26600911, 2660091904.0, 942], [20240815, 2860.53, 2860.15, 2860.97, 2858.9, 2859.05, 20573863, 2057387136.0, 943], [20240815, 2859.05, 2859.2, 2859.2, 2856.38, 2857.67, 20053100, 2005310848.0, 944], [20240815, 2857.67, 2858.57, 2858.79, 2857.09, 2857.67, 16888733, 1688874240.0, 945], [20240815, 2857.67, 2858.21, 2858.64, 2857.33, 2858.58, 17859126, 1785913856.0, 946], [20240815, 2858.58, 2858.4, 2859.05, 2857.36, 2858.95, 16070938, 1607094528.0, 947], [20240815, 2858.95, 2858.21, 2858.9, 2857.94, 2857.94, 13260094, 1326010368.0, 948], [20240815, 2857.94, 2857.93, 2859.04, 2857.74, 2859.04, 13028508, 1302851712.0, 949], [20240815, 2859.04, 2859.31, 2861.93, 2859.31, 2861.93, 16527000, 1652700928.0, 950], [20240815, 2861.93, 2861.76, 2863.96, 2861.76, 2863.57, 23450117, 2345012480.0, 951], [20240815, 2863.57, 2863.96, 2863.96, 2860.99, 2861.48, 17130917, 1713092864.0, 952], [20240815, 2861.48, 2861.23, 2862.11, 2861.05, 2862.01, 14845637, 1484564480.0, 953], [20240815, 2862.01, 2861.5, 2861.5, 2860.79, 2861.09, 12463162, 1246317440.0, 954], [20240815, 2861.09, 2861.22, 2861.22, 2858.08, 2858.08, 14161099, 1416110720.0, 955], [20240815, 2858.08, 2858.14, 2858.14, 2854.35, 2854.46, 15794503, 1579451392.0, 956], [20240815, 2854.46, 2854.51, 2860.13, 2852.37, 2860.13, 20611641, 2061165184.0, 957], [20240815, 2860.13, 2859.36, 2862.01, 2859.1, 2861.72, 14760314, 1476032512.0, 958], [20240815, 2861.72, 2861.47, 2862.66, 2861.47, 2862.28, 12102616, 1210262656.0, 959], [20240815, 2862.28, 2862.75, 2863.11, 2861.83, 2862.14, 11090142, 1109015424.0, 1000], [20240815, 2862.14, 2862.01, 2863.08, 2861.78, 2862.32, 12586253, 1258626176.0, 1001], [20240815, 2862.32, 2862.11, 2863.34, 2861.13, 2861.13, 12848509, 1284851840.0, 1002], [20240815, 2861.13, 2860.77, 2860.77, 2860.07, 2860.18, 10848212, 1084822272.0, 1003], [20240815, 2860.18, 2860.13, 2860.29, 2858.17, 2858.7, 9947471, 994748096.0, 1004], [20240815, 2858.7, 2858.78, 2858.78, 2857.68, 2857.83, 10304117, 1030412800.0, 1005], [20240815, 2857.83, 2857.95, 2860.1, 2857.77, 2858.92, 15553092, 1555309952.0, 1006], [20240815, 2858.92, 2858.8, 2859.35, 2857.6, 2858.96, 11028348, 1102835712.0, 1007], [20240815, 2858.96, 2859.17, 2862.24, 2859.17, 2861.29, 14636566, 1463657344.0, 1008], [20240815, 2861.29, 2861.95, 2862.29, 2861.2, 2862.28, 9734936, 973494720.0, 1009], [20240815, 2862.28, 2862.25, 2865.69, 2862.22, 2865.34, 16824875, 1682488448.0, 1010], [20240815, 2865.34, 2865.41, 2870.82, 2865.41, 2870.82, 25375382, 2537539584.0, 1011], [20240815, 2870.82, 2870.75, 2870.75, 2868.81, 2869.23, 16846481, 1684648960.0, 1012], [20240815, 2869.23, 2869.62, 2873.56, 2869.62, 2873.56, 22092989, 2209300224.0, 1013], [20240815, 2873.56, 2873.86, 2874.04, 2872.72, 2873.43, 19499562, 1949957248.0, 1014], [20240815, 2873.43, 2873.09, 2877.71, 2873.09, 2877.08, 26177822, 2617783296.0, 1015], [20240815, 2877.08, 2876.85, 2880.27, 2876.74, 2878.1, 29901077, 2990108672.0, 1016], [20240815, 2878.1, 2879.63, 2881.72, 2879.63, 2881.72, 23257289, 2325729792.0, 1017], [20240815, 2881.72, 2882.29, 2882.29, 2877.95, 2879.0, 23350513, 2335052544.0, 1018], [20240815, 2879.0, 2878.88, 2879.7, 2877.54, 2879.7, 17093743, 1709375360.0, 1019], [20240815, 2879.7, 2879.51, 2884.34, 2879.51, 2884.09, 25858328, 2585833728.0, 1020], [20240815, 2884.09, 2884.45, 2886.03, 2881.9, 2883.21, 30577132, 3057714688.0, 1021], [20240815, 2883.21, 2883.29, 2883.46, 2881.79, 2882.63, 15743201, 1574321280.0, 1022], [20240815, 2882.63, 2882.8, 2884.48, 2882.8, 2883.07, 16619871, 1661988352.0, 1023], [20240815, 2883.07, 2883.13, 2883.16, 2879.48, 2879.66, 15737895, 1573790592.0, 1024], [20240815, 2879.66, 2880.21, 2881.14, 2879.75, 2880.59, 14515012, 1451502208.0, 1025], [20240815, 2880.59, 2880.34, 2883.3, 2880.34, 2881.79, 16746375, 1674638464.0, 1026], [20240815, 2881.79, 2881.48, 2882.86, 2880.55, 2881.8, 12625696, 1262570624.0, 1027], [20240815, 2881.8, 2881.69, 2883.72, 2880.99, 2883.15, 13987924, 1398793216.0, 1028], [20240815, 2883.15, 2883.01, 2883.18, 2882.48, 2883.18, 13085687, 1308569472.0, 1029], [20240815, 2883.18, 2883.23, 2883.31, 2880.76, 2881.81, 12871600, 1287160704.0, 1030], [20240815, 2881.81, 2882.37, 2886.3, 2882.37, 2886.3, 23869202, 2386920960.0, 1031], [20240815, 2886.3, 2886.71, 2889.09, 2886.41, 2888.96, 24227950, 2422796288.0, 1032], [20240815, 2888.96, 2888.82, 2888.82, 2885.43, 2885.46, 20489279, 2048928896.0, 1033], [20240815, 2885.46, 2885.28, 2885.38, 2884.15, 2884.46, 11908325, 1190833536.0, 1034], [20240815, 2884.46, 2884.39, 2884.39, 2882.19, 2882.19, 11747631, 1174764032.0, 1035], [20240815, 2882.19, 2881.95, 2883.21, 2881.66, 2882.34, 13527462, 1352747008.0, 1036], [20240815, 2882.34, 2882.67, 2882.97, 2881.91, 2882.62, 11641031, 1164104320.0, 1037], [20240815, 2882.62, 2883.17, 2885.55, 2883.16, 2885.02, 13766357, 1376636416.0, 1038], [20240815, 2885.02, 2884.68, 2885.65, 2884.3, 2885.18, 11133207, 1113321472.0, 1039], [20240815, 2885.18, 2884.95, 2885.13, 2883.77, 2884.42, 10528675, 1052868608.0, 1040], [20240815, 2884.42, 2884.86, 2884.96, 2883.31, 2883.43, 9638667, 963867584.0, 1041], [20240815, 2883.43, 2883.58, 2885.34, 2883.58, 2885.05, 10853489, 1085350016.0, 1042], [20240815, 2885.05, 2884.81, 2884.96, 2883.92, 2884.14, 8345212, 834522240.0, 1043], [20240815, 2884.14, 2884.18, 2885.25, 2884.12, 2884.75, 9856842, 985685120.0, 1044], [20240815, 2884.75, 2884.76, 2885.24, 2884.32, 2885.24, 9092349, 909236032.0, 1045], [20240815, 2885.24, 2885.42, 2885.95, 2885.01, 2885.95, 11021601, 1102161152.0, 1046], [20240815, 2885.95, 2885.54, 2885.74, 2884.47, 2884.7, 9110895, 911090432.0, 1047], [20240815, 2884.7, 2884.87, 2884.87, 2883.73, 2883.76, 9259241, 925925376.0, 1048], [20240815, 2883.76, 2883.46, 2883.46, 2882.45, 2882.68, 10074202, 1007421056.0, 1049], [20240815, 2882.68, 2882.45, 2882.74, 2881.92, 2882.17, 10146405, 1014641536.0, 1050], [20240815, 2882.17, 2882.11, 2882.26, 2881.37, 2881.57, 8050457, 805046784.0, 1051], [20240815, 2881.57, 2881.38, 2881.38, 2878.89, 2878.89, 9206316, 920632768.0, 1052], [20240815, 2878.89, 2878.98, 2878.98, 2878.08, 2878.5, 9316077, 931608576.0, 1053], [20240815, 2878.5, 2878.63, 2878.7, 2877.52, 2878.06, 8009307, 800931712.0, 1054], [20240815, 2878.06, 2877.57, 2877.87, 2876.63, 2876.76, 7394976, 739498560.0, 1055], [20240815, 2876.76, 2876.91, 2878.16, 2876.91, 2878.16, 10731111, 1073111936.0, 1056], [20240815, 2878.16, 2878.55, 2880.51, 2878.37, 2880.51, 8811909, 881192000.0, 1057], [20240815, 2880.51, 2880.34, 2880.55, 2878.41, 2878.41, 8487571, 848758016.0, 1058], [20240815, 2878.41, 2878.56, 2879.37, 2878.51, 2879.15, 6337083, 633709056.0, 1059], [20240815, 2879.15, 2879.27, 2879.72, 2878.85, 2879.16, 7103424, 710343680.0, 1100], [20240815, 2879.16, 2879.18, 2881.65, 2879.18, 2881.65, 9194818, 919482944.0, 1101], [20240815, 2881.65, 2882.14, 2882.78, 2881.71, 2881.71, 9914359, 991436992.0, 1102], [20240815, 2881.71, 2881.74, 2882.56, 2881.42, 2882.17, 7167205, 716721600.0, 1103], [20240815, 2882.17, 2882.12, 2882.17, 2880.03, 2880.03, 8130521, 813053120.0, 1104], [20240815, 2880.03, 2879.83, 2879.83, 2878.98, 2879.08, 7187496, 718750656.0, 1105], [20240815, 2879.08, 2878.9, 2878.93, 2878.24, 2878.31, 5972902, 597290816.0, 1106], [20240815, 2878.31, 2878.22, 2878.8, 2878.16, 2878.78, 5546909, 554691840.0, 1107], [20240815, 2878.78, 2878.52, 2878.96, 2878.26, 2878.91, 5615824, 561583168.0, 1108], [20240815, 2878.91, 2878.87, 2879.41, 2878.87, 2878.99, 5469613, 546962112.0, 1109], [20240815, 2878.99, 2878.99, 2879.47, 2878.51, 2879.21, 5030505, 503051264.0, 1110], [20240815, 2879.21, 2878.99, 2881.04, 2878.99, 2881.04, 6690059, 669006784.0, 1111], [20240815, 2881.04, 2881.17, 2881.17, 2879.78, 2880.2, 5367497, 536750848.0, 1112], [20240815, 2880.2, 2880.12, 2880.27, 2879.45, 2879.86, 5002444, 500245248.0, 1113], [20240815, 2879.86, 2879.74, 2879.74, 2878.54, 2878.54, 6372445, 637245504.0, 1114], [20240815, 2878.54, 2879.11, 2880.64, 2878.57, 2880.15, 7912678, 791268864.0, 1115], [20240815, 2880.15, 2880.73, 2880.93, 2880.28, 2880.32, 5254680, 525468800.0, 1116], [20240815, 2880.32, 2880.78, 2882.25, 2880.78, 2882.14, 7571445, 757145408.0, 1117], [20240815, 2882.14, 2882.06, 2882.66, 2881.79, 2882.11, 5311949, 531195840.0, 1118], [20240815, 2882.11, 2882.31, 2882.42, 2881.5, 2881.92, 4919131, 491913984.0, 1119], [20240815, 2881.92, 2881.87, 2882.43, 2881.77, 2882.28, 6283555, 628356800.0, 1120], [20240815, 2882.28, 2882.37, 2882.56, 2881.92, 2882.03, 6343789, 634379840.0, 1121], [20240815, 2882.03, 2881.58, 2882.28, 2881.42, 2882.24, 5523137, 552314624.0, 1122], [20240815, 2882.24, 2882.13, 2882.2, 2881.35, 2882.2, 4743799, 474380896.0, 1123], [20240815, 2882.2, 2881.72, 2882.87, 2881.72, 2882.55, 5664609, 566461952.0, 1124], [20240815, 2882.55, 2882.91, 2882.91, 2882.19, 2882.19, 4514828, 451483744.0, 1125], [20240815, 2882.19, 2882.38, 2882.38, 2881.59, 2881.59, 4384999, 438501024.0, 1126], [20240815, 2881.59, 2881.87, 2881.87, 2880.79, 2880.79, 4385029, 438504032.0, 1127], [20240815, 2880.79, 2880.99, 2881.08, 2880.25, 2880.25, 4699544, 469955296.0, 1128], [20240815, 2880.25, 2880.14, 2881.3, 2880.14, 2881.06, 4773289, 477329984.0, 1129], [20240815, 2881.06, 2880.99, 2881.12, 2880.23, 2880.23, 4337971, 433798208.0, 1130], [20240815, 2880.23, 2880.64, 2880.85, 2879.69, 2880.56, 15713625, 1571363456.0, 1301], [20240815, 2880.56, 2880.32, 2880.98, 2879.02, 2879.27, 8256801, 825681152.0, 1302], [20240815, 2879.27, 2879.12, 2879.32, 2878.58, 2879.08, 5936393, 593640320.0, 1303], [20240815, 2879.08, 2878.78, 2879.55, 2878.1, 2878.35, 5926682, 592669056.0, 1304], [20240815, 2878.35, 2878.12, 2878.37, 2876.42, 2876.42, 7931739, 793174976.0, 1305], [20240815, 2876.42, 2876.13, 2876.33, 2875.16, 2875.6, 8312574, 831258176.0, 1306], [20240815, 2875.6, 2875.18, 2876.08, 2875.12, 2875.56, 5793054, 579306368.0, 1307], [20240815, 2875.56, 2875.51, 2875.66, 2874.62, 2874.7, 5579403, 557941312.0, 1308], [20240815, 2874.7, 2874.6, 2874.96, 2874.39, 2874.62, 5055133, 505514208.0, 1309], [20240815, 2874.62, 2874.59, 2875.13, 2874.44, 2874.59, 4965679, 496568768.0, 1310], [20240815, 2874.59, 2874.58, 2874.87, 2873.89, 2873.98, 5979961, 597996992.0, 1311], [20240815, 2873.98, 2873.96, 2875.19, 2873.75, 2874.23, 5503362, 550337024.0, 1312], [20240815, 2874.23, 2874.46, 2874.76, 2874.15, 2874.48, 4824010, 482402112.0, 1313], [20240815, 2874.48, 2874.57, 2874.75, 2874.15, 2874.65, 5426115, 542612672.0, 1314], [20240815, 2874.65, 2874.49, 2874.51, 2873.3, 2873.68, 6345367, 634537984.0, 1315], [20240815, 2873.68, 2873.48, 2873.62, 2872.59, 2872.62, 7709212, 770922240.0, 1316], [20240815, 2872.62, 2872.23, 2872.88, 2871.66, 2872.41, 7411858, 741186816.0, 1317], [20240815, 2872.41, 2872.36, 2872.5, 2871.72, 2872.01, 6032773, 603278208.0, 1318], [20240815, 2872.01, 2871.97, 2872.24, 2871.2, 2872.19, 5946466, 594647552.0, 1319], [20240815, 2872.19, 2871.95, 2873.62, 2871.95, 2873.59, 6841025, 684103552.0, 1320], [20240815, 2873.59, 2873.21, 2873.45, 2872.1, 2872.1, 6664997, 666500864.0, 1321], [20240815, 2872.1, 2872.14, 2872.65, 2872.01, 2872.04, 5489184, 548919168.0, 1322], [20240815, 2872.04, 2872.21, 2872.4, 2871.83, 2872.28, 5210446, 521045504.0, 1323], [20240815, 2872.28, 2872.35, 2872.48, 2871.73, 2871.94, 5026860, 502687072.0, 1324], [20240815, 2871.94, 2872.05, 2872.36, 2871.66, 2872.09, 5338764, 533877408.0, 1325], [20240815, 2872.09, 2872.06, 2872.25, 2871.64, 2872.13, 5108917, 510892640.0, 1326], [20240815, 2872.13, 2872.24, 2872.4, 2871.54, 2871.54, 5407267, 540727552.0, 1327], [20240815, 2871.54, 2872.09, 2872.39, 2871.54, 2871.99, 6225880, 622588928.0, 1328], [20240815, 2871.99, 2871.96, 2872.18, 2871.68, 2871.92, 5387558, 538756800.0, 1329], [20240815, 2871.92, 2872.09, 2872.09, 2871.54, 2871.71, 6440131, 644014080.0, 1330], [20240815, 2871.71, 2871.69, 2871.71, 2870.15, 2870.15, 8995240, 899524928.0, 1331], [20240815, 2870.15, 2870.21, 2870.41, 2869.58, 2869.75, 6631067, 663107840.0, 1332], [20240815, 2869.75, 2870.0, 2871.04, 2869.7, 2870.82, 7253173, 725318208.0, 1333], [20240815, 2870.82, 2870.39, 2870.84, 2869.54, 2869.65, 6824615, 682462464.0, 1334], [20240815, 2869.65, 2869.05, 2869.56, 2868.39, 2869.04, 7814219, 781422848.0, 1335], [20240815, 2869.04, 2868.39, 2868.9, 2868.16, 2868.44, 6526762, 652677312.0, 1336], [20240815, 2868.44, 2868.27, 2868.32, 2867.21, 2867.21, 6996284, 699629184.0, 1337], [20240815, 2867.21, 2867.49, 2868.34, 2867.49, 2867.86, 7050791, 705080192.0, 1338], [20240815, 2867.86, 2867.98, 2869.11, 2867.98, 2869.1, 6013519, 601352896.0, 1339], [20240815, 2869.1, 2868.95, 2870.03, 2868.95, 2869.81, 6441010, 644101888.0, 1340], [20240815, 2869.81, 2869.3, 2869.92, 2868.77, 2868.95, 6269275, 626928768.0, 1341], [20240815, 2868.95, 2869.03, 2869.3, 2868.44, 2868.63, 4633776, 463378496.0, 1342], [20240815, 2868.63, 2868.62, 2869.13, 2868.27, 2868.69, 4375736, 437574720.0, 1343], [20240815, 2868.69, 2868.35, 2868.81, 2868.07, 2868.07, 4646432, 464644384.0, 1344], [20240815, 2868.07, 2868.56, 2868.73, 2868.11, 2868.56, 5647499, 564750848.0, 1345], [20240815, 2868.56, 2868.06, 2868.74, 2867.97, 2868.55, 5727077, 572708736.0, 1346], [20240815, 2868.55, 2868.59, 2868.93, 2868.4, 2868.91, 6466343, 646635328.0, 1347], [20240815, 2868.91, 2868.74, 2868.74, 2866.62, 2867.09, 9679321, 967932992.0, 1348], [20240815, 2867.09, 2866.97, 2867.74, 2866.97, 2867.35, 6399736, 639974528.0, 1349], [20240815, 2867.35, 2867.29, 2867.34, 2866.14, 2866.21, 5626735, 562674432.0, 1350], [20240815, 2866.21, 2866.05, 2866.8, 2865.71, 2866.67, 6198715, 619872576.0, 1351], [20240815, 2866.67, 2866.78, 2867.22, 2866.41, 2866.61, 5050730, 505073792.0, 1352], [20240815, 2866.61, 2866.8, 2868.11, 2866.8, 2868.11, 5640347, 564035392.0, 1353], [20240815, 2868.11, 2868.36, 2869.24, 2868.36, 2868.8, 6159658, 615966592.0, 1354], [20240815, 2868.8, 2868.55, 2869.1, 2868.32, 2869.04, 4798477, 479848896.0, 1355], [20240815, 2869.04, 2868.68, 2869.02, 2868.07, 2868.53, 4190186, 419019680.0, 1356], [20240815, 2868.53, 2868.34, 2868.81, 2868.06, 2868.49, 4050897, 405090656.0, 1357], [20240815, 2868.49, 2868.44, 2868.55, 2867.86, 2868.55, 4126356, 412636544.0, 1358], [20240815, 2868.55, 2868.44, 2868.44, 2867.69, 2868.18, 4035340, 403534912.0, 1359], [20240815, 2868.18, 2868.05, 2868.05, 2867.19, 2867.83, 4907511, 490752192.0, 1400], [20240815, 2867.83, 2867.47, 2867.79, 2866.51, 2866.88, 6070351, 607036032.0, 1401], [20240815, 2866.88, 2866.57, 2867.09, 2866.09, 2866.84, 5930250, 593025792.0, 1402], [20240815, 2866.84, 2866.33, 2867.04, 2866.11, 2866.11, 5239169, 523917888.0, 1403], [20240815, 2866.11, 2866.34, 2866.94, 2865.94, 2866.59, 4679262, 467927232.0, 1404], [20240815, 2866.59, 2866.73, 2868.12, 2866.73, 2868.12, 6193364, 619337472.0, 1405], [20240815, 2868.12, 2867.93, 2868.34, 2867.67, 2868.34, 4842624, 484263360.0, 1406], [20240815, 2868.34, 2868.39, 2868.62, 2867.69, 2868.07, 4691931, 469193952.0, 1407], [20240815, 2868.07, 2868.24, 2868.33, 2867.78, 2867.81, 3862679, 386268928.0, 1408], [20240815, 2867.81, 2867.86, 2868.04, 2867.41, 2867.41, 5034562, 503457280.0, 1409], [20240815, 2867.41, 2867.63, 2867.79, 2866.77, 2866.98, 4734166, 473417824.0, 1410], [20240815, 2866.98, 2866.85, 2866.86, 2865.61, 2865.61, 6741480, 674148800.0, 1411], [20240815, 2865.61, 2865.53, 2865.53, 2864.61, 2864.79, 8074480, 807448832.0, 1412], [20240815, 2864.79, 2864.72, 2865.06, 2864.57, 2864.76, 5487702, 548771264.0, 1413], [20240815, 2864.76, 2864.76, 2865.53, 2864.76, 2865.19, 5526229, 552623936.0, 1414], [20240815, 2865.19, 2864.83, 2865.38, 2864.8, 2865.28, 4414340, 441435072.0, 1415], [20240815, 2865.28, 2865.41, 2865.55, 2864.92, 2864.92, 4859015, 485902560.0, 1416], [20240815, 2864.92, 2864.99, 2865.35, 2864.44, 2864.72, 5046031, 504604160.0, 1417], [20240815, 2864.72, 2864.87, 2865.41, 2864.75, 2865.2, 4996619, 499662784.0, 1418], [20240815, 2865.2, 2865.08, 2865.63, 2864.8, 2865.11, 4280805, 428081344.0, 1419], [20240815, 2865.11, 2865.06, 2865.67, 2864.91, 2865.26, 4806841, 480685088.0, 1420], [20240815, 2865.26, 2865.04, 2865.61, 2864.76, 2865.45, 5420526, 542053760.0, 1421], [20240815, 2865.45, 2865.18, 2865.5, 2864.68, 2865.01, 5285186, 528519616.0, 1422], [20240815, 2865.01, 2864.77, 2865.49, 2864.64, 2865.49, 4785908, 478591680.0, 1423], [20240815, 2865.49, 2865.24, 2866.17, 2865.24, 2866.17, 4937860, 493787040.0, 1424], [20240815, 2866.17, 2866.17, 2867.86, 2866.17, 2867.73, 9154269, 915427776.0, 1425], [20240815, 2867.73, 2867.66, 2868.64, 2867.45, 2868.45, 6690607, 669061632.0, 1426], [20240815, 2868.45, 2868.66, 2869.62, 2868.63, 2869.51, 6602208, 660221952.0, 1427], [20240815, 2869.51, 2869.4, 2869.72, 2869.28, 2869.47, 6147978, 614798784.0, 1428], [20240815, 2869.47, 2869.63, 2869.96, 2869.24, 2869.83, 4902203, 490221184.0, 1429], [20240815, 2869.83, 2869.74, 2869.87, 2868.54, 2868.54, 6034657, 603466816.0, 1430], [20240815, 2868.54, 2868.74, 2869.81, 2868.5, 2869.53, 5879254, 587926656.0, 1431], [20240815, 2869.53, 2869.6, 2871.42, 2869.48, 2871.42, 7074222, 707423168.0, 1432], [20240815, 2871.42, 2871.46, 2872.82, 2871.18, 2872.82, 7391305, 739131520.0, 1433], [20240815, 2872.82, 2872.65, 2872.98, 2871.98, 2872.33, 6893242, 689324928.0, 1434], [20240815, 2872.33, 2872.08, 2872.99, 2872.08, 2872.43, 6698107, 669811712.0, 1435], [20240815, 2872.43, 2872.16, 2872.34, 2870.61, 2871.06, 8270629, 827064000.0, 1436], [20240815, 2871.06, 2870.72, 2871.64, 2870.72, 2871.35, 5657302, 565731456.0, 1437], [20240815, 2871.35, 2871.25, 2871.59, 2870.74, 2871.13, 6940381, 694039232.0, 1438], [20240815, 2871.13, 2871.14, 2871.55, 2871.01, 2871.32, 6573292, 657330304.0, 1439], [20240815, 2871.32, 2870.74, 2871.74, 2870.74, 2871.44, 7129993, 713000064.0, 1440], [20240815, 2871.44, 2871.47, 2871.47, 2869.62, 2870.21, 9405746, 940575808.0, 1441], [20240815, 2870.21, 2870.06, 2870.29, 2868.59, 2870.29, 11327176, 1132718848.0, 1442], [20240815, 2870.29, 2871.18, 2875.15, 2871.18, 2875.15, 16582217, 1658222464.0, 1443], [20240815, 2875.15, 2875.14, 2875.37, 2874.41, 2875.37, 9521092, 952110272.0, 1444], [20240815, 2875.37, 2875.24, 2875.97, 2874.78, 2874.78, 9011085, 901109568.0, 1445], [20240815, 2874.78, 2876.05, 2876.69, 2875.28, 2875.75, 10280712, 1028072064.0, 1446], [20240815, 2875.75, 2876.27, 2877.84, 2876.27, 2877.84, 11525472, 1152548224.0, 1447], [20240815, 2877.84, 2877.73, 2877.86, 2876.85, 2877.43, 10663943, 1066395328.0, 1448], [20240815, 2877.43, 2877.8, 2877.8, 2876.9, 2877.56, 10378077, 1037808704.0, 1449], [20240815, 2877.56, 2877.35, 2879.27, 2877.35, 2878.97, 11105010, 1110501760.0, 1450], [20240815, 2878.97, 2879.15, 2879.33, 2878.06, 2878.91, 13600067, 1360007808.0, 1451], [20240815, 2878.91, 2879.27, 2879.63, 2878.61, 2879.22, 14524255, 1452426752.0, 1452], [20240815, 2879.22, 2879.36, 2879.9, 2878.36, 2879.74, 16217455, 1621746560.0, 1453], [20240815, 2879.74, 2879.2, 2880.19, 2878.72, 2880.19, 14845720, 1484572800.0, 1454], [20240815, 2880.19, 2880.01, 2880.54, 2879.3, 2879.66, 17095744, 1709575808.0, 1455], [20240815, 2879.66, 2879.81, 2880.31, 2879.17, 2879.96, 18184569, 1818457984.0, 1456], [20240815, 2879.96, 2879.33, 2880.33, 2879.11, 2879.37, 19388836, 1938884480.0, 1457], [20240815, 2879.37, 2879.3, 2879.3, 2879.05, 2879.05, 1044779, 104478032.0, 1458], [20240815, 2879.05, 2879.05, 2879.05, 2879.05, 2879.05, 0, 0.0, 1459], [20240815, 2879.05, 2879.0, 2879.0, 2877.36, 2877.36, 28532308, 2853230848.0, 1500], [20240816, 2877.36, 2877.94, 2880.42, 2877.94, 2878.36, 88103005, 8810301440.0, 931], [20240816, 2878.36, 2878.08, 2878.71, 2874.75, 2874.89, 38806309, 3880631808.0, 932], [20240816, 2874.89, 2875.12, 2875.27, 2874.22, 2875.21, 34701071, 3470108160.0, 933], [20240816, 2875.21, 2875.42, 2875.42, 2873.92, 2874.7, 28140176, 2814018560.0, 934], [20240816, 2874.7, 2874.42, 2875.4, 2873.34, 2873.74, 28738760, 2873876992.0, 935], [20240816, 2873.74, 2873.87, 2874.8, 2873.06, 2874.8, 28902921, 2890293248.0, 936], [20240816, 2874.8, 2874.99, 2876.09, 2874.99, 2875.5, 26449705, 2644971776.0, 937], [20240816, 2875.5, 2875.55, 2878.49, 2875.55, 2878.49, 26361273, 2636128512.0, 938], [20240816, 2878.49, 2878.02, 2882.3, 2878.02, 2881.56, 27118523, 2711853312.0, 939], [20240816, 2881.56, 2881.57, 2883.41, 2880.5, 2882.46, 26379965, 2637997568.0, 940], [20240816, 2882.46, 2882.29, 2883.09, 2881.67, 2882.4, 21176332, 2117634304.0, 941], [20240816, 2882.4, 2881.89, 2881.94, 2881.18, 2881.7, 19262734, 1926274304.0, 942], [20240816, 2881.7, 2882.44, 2882.79, 2880.77, 2881.75, 21918171, 2191817984.0, 943], [20240816, 2881.75, 2881.68, 2881.73, 2880.17, 2880.39, 19575514, 1957552384.0, 944], [20240816, 2880.39, 2880.3, 2881.13, 2879.13, 2879.96, 22091529, 2209154048.0, 945], [20240816, 2879.96, 2879.7, 2879.82, 2878.11, 2878.94, 16770381, 1677038976.0, 946], [20240816, 2878.94, 2879.02, 2879.24, 2878.14, 2878.43, 15107465, 1510747776.0, 947], [20240816, 2878.43, 2878.28, 2878.62, 2877.54, 2878.2, 17709709, 1770971648.0, 948], [20240816, 2878.2, 2878.3, 2878.77, 2877.62, 2877.62, 16427277, 1642728448.0, 949], [20240816, 2877.62, 2877.88, 2878.9, 2877.88, 2878.51, 16357363, 1635737344.0, 950], [20240816, 2878.51, 2878.68, 2878.68, 2876.49, 2876.92, 20971468, 2097147904.0, 951], [20240816, 2876.92, 2876.67, 2881.27, 2875.5, 2881.24, 23393985, 2339399680.0, 952], [20240816, 2881.24, 2881.18, 2885.74, 2881.18, 2882.78, 25047134, 2504714240.0, 953], [20240816, 2882.78, 2882.83, 2884.14, 2882.73, 2883.13, 13361143, 1336115328.0, 954], [20240816, 2883.13, 2882.94, 2883.12, 2881.91, 2882.48, 13433780, 1343378944.0, 955], [20240816, 2882.48, 2882.48, 2885.05, 2882.37, 2885.05, 16298826, 1629883136.0, 956], [20240816, 2885.05, 2884.74, 2885.0, 2883.7, 2884.5, 14106092, 1410610176.0, 957], [20240816, 2884.5, 2884.58, 2885.0, 2884.3, 2884.81, 12049426, 1204943488.0, 958], [20240816, 2884.81, 2885.06, 2888.31, 2884.83, 2887.52, 17362121, 1736212864.0, 959], [20240816, 2887.52, 2887.77, 2888.42, 2887.76, 2887.77, 13068687, 1306869760.0, 1000], [20240816, 2887.77, 2887.41, 2888.68, 2886.66, 2886.67, 18095518, 1809552768.0, 1001], [20240816, 2886.67, 2886.5, 2886.5, 2883.78, 2883.78, 15522398, 1552240512.0, 1002], [20240816, 2883.78, 2883.81, 2884.78, 2882.33, 2884.28, 17477166, 1747717888.0, 1003], [20240816, 2884.28, 2884.44, 2884.77, 2884.23, 2884.56, 12998502, 1299851136.0, 1004], [20240816, 2884.56, 2884.45, 2884.58, 2882.94, 2882.96, 12767642, 1276765440.0, 1005], [20240816, 2882.96, 2883.08, 2883.21, 2882.19, 2882.32, 11675376, 1167538688.0, 1006], [20240816, 2882.32, 2882.4, 2882.64, 2881.53, 2882.23, 12429597, 1242960640.0, 1007], [20240816, 2882.23, 2882.47, 2882.47, 2881.16, 2881.2, 11324547, 1132455936.0, 1008], [20240816, 2881.2, 2881.27, 2883.21, 2881.25, 2882.98, 12207216, 1220722560.0, 1009], [20240816, 2882.98, 2882.69, 2883.25, 2882.66, 2882.95, 11467833, 1146784128.0, 1010], [20240816, 2882.95, 2882.94, 2884.09, 2882.94, 2883.23, 11090259, 1109026816.0, 1011], [20240816, 2883.23, 2883.3, 2883.3, 2882.04, 2882.42, 10297075, 1029708608.0, 1012], [20240816, 2882.42, 2882.15, 2882.55, 2881.95, 2882.24, 11063974, 1106398208.0, 1013], [20240816, 2882.24, 2882.37, 2882.37, 2881.4, 2881.68, 11133849, 1113385856.0, 1014], [20240816, 2881.68, 2881.62, 2882.94, 2881.23, 2882.94, 10047135, 1004714432.0, 1015], [20240816, 2882.94, 2882.86, 2883.03, 2881.75, 2882.05, 10682057, 1068206592.0, 1016], [20240816, 2882.05, 2881.79, 2881.94, 2881.1, 2881.27, 12468587, 1246860032.0, 1017], [20240816, 2881.27, 2881.6, 2882.76, 2881.02, 2882.76, 12007610, 1200761984.0, 1018], [20240816, 2882.76, 2882.59, 2882.88, 2881.51, 2881.53, 10945278, 1094528768.0, 1019], [20240816, 2881.53, 2881.6, 2888.29, 2881.6, 2885.45, 23664991, 2366500096.0, 1020], [20240816, 2885.45, 2885.35, 2885.73, 2884.31, 2884.44, 10206471, 1020648000.0, 1021], [20240816, 2884.44, 2885.25, 2885.25, 2884.09, 2884.09, 7593567, 759357568.0, 1022], [20240816, 2884.09, 2884.43, 2885.25, 2884.34, 2885.07, 7748285, 774829312.0, 1023], [20240816, 2885.07, 2885.1, 2886.9, 2885.1, 2886.35, 9997434, 999744576.0, 1024], [20240816, 2886.35, 2886.95, 2887.03, 2885.38, 2885.38, 8668456, 866846592.0, 1025], [20240816, 2885.38, 2885.77, 2886.11, 2885.19, 2885.89, 8261485, 826149760.0, 1026], [20240816, 2885.89, 2885.67, 2886.21, 2885.13, 2885.63, 8929067, 892907840.0, 1027], [20240816, 2885.63, 2885.61, 2885.87, 2884.97, 2884.97, 9652421, 965243264.0, 1028], [20240816, 2884.97, 2885.27, 2885.27, 2883.75, 2883.75, 11660516, 1166052480.0, 1029], [20240816, 2883.75, 2884.0, 2885.32, 2883.67, 2885.32, 10990765, 1099077760.0, 1030], [20240816, 2885.32, 2885.13, 2885.15, 2884.16, 2884.16, 11884697, 1188470528.0, 1031], [20240816, 2884.16, 2884.43, 2884.46, 2883.53, 2883.9, 10475931, 1047594176.0, 1032], [20240816, 2883.9, 2883.83, 2884.57, 2883.59, 2884.05, 11325070, 1132508032.0, 1033], [20240816, 2884.05, 2884.29, 2884.29, 2883.36, 2883.36, 9422499, 942250816.0, 1034], [20240816, 2883.36, 2883.58, 2884.3, 2883.49, 2883.76, 9368235, 936824512.0, 1035], [20240816, 2883.76, 2883.59, 2884.18, 2883.14, 2883.76, 10141488, 1014150144.0, 1036], [20240816, 2883.76, 2884.15, 2884.32, 2883.52, 2884.0, 8398855, 839886720.0, 1037], [20240816, 2884.0, 2883.93, 2884.26, 2883.66, 2884.1, 8257011, 825702208.0, 1038], [20240816, 2884.1, 2884.13, 2884.81, 2883.81, 2884.79, 10170292, 1017030144.0, 1039], [20240816, 2884.79, 2885.03, 2885.03, 2884.28, 2884.36, 8280850, 828086336.0, 1040], [20240816, 2884.36, 2884.7, 2885.14, 2884.33, 2884.33, 9304394, 930440448.0, 1041], [20240816, 2884.33, 2884.05, 2884.11, 2882.23, 2882.24, 11228307, 1122831360.0, 1042], [20240816, 2882.24, 2881.96, 2882.56, 2881.75, 2882.42, 9431810, 943182080.0, 1043], [20240816, 2882.42, 2881.91, 2882.26, 2880.53, 2880.58, 9184595, 918460416.0, 1044], [20240816, 2880.58, 2880.57, 2881.4, 2880.57, 2881.1, 8009694, 800970432.0, 1045], [20240816, 2881.1, 2881.06, 2881.37, 2880.67, 2880.67, 8316867, 831687808.0, 1046], [20240816, 2880.67, 2880.56, 2881.34, 2880.56, 2881.12, 8079658, 807966720.0, 1047], [20240816, 2881.12, 2880.68, 2881.25, 2880.33, 2880.84, 8413159, 841317056.0, 1048], [20240816, 2880.84, 2880.44, 2880.8, 2880.23, 2880.51, 7564536, 756454656.0, 1049], [20240816, 2880.51, 2880.33, 2881.81, 2880.33, 2881.26, 8647414, 864742528.0, 1050], [20240816, 2881.26, 2881.4, 2882.06, 2881.4, 2881.72, 7820643, 782065344.0, 1051], [20240816, 2881.72, 2881.37, 2881.57, 2879.65, 2879.65, 8900840, 890084992.0, 1052], [20240816, 2879.65, 2879.62, 2880.32, 2879.62, 2880.22, 7442754, 744276416.0, 1053], [20240816, 2880.22, 2879.92, 2880.33, 2879.83, 2879.83, 7151313, 715132288.0, 1054], [20240816, 2879.83, 2879.73, 2880.19, 2879.6, 2880.0, 6723015, 672302272.0, 1055], [20240816, 2880.0, 2879.87, 2880.31, 2879.54, 2879.61, 6061859, 606186880.0, 1056], [20240816, 2879.61, 2879.69, 2879.79, 2878.54, 2878.78, 7008589, 700859584.0, 1057], [20240816, 2878.78, 2878.8, 2879.53, 2878.5, 2879.53, 6994453, 699446272.0, 1058], [20240816, 2879.53, 2879.41, 2880.06, 2879.41, 2880.0, 6221087, 622109696.0, 1059], [20240816, 2880.0, 2879.83, 2880.21, 2879.26, 2879.26, 7877781, 787779072.0, 1100], [20240816, 2879.26, 2879.41, 2879.41, 2878.23, 2878.23, 10128524, 1012853248.0, 1101], [20240816, 2878.23, 2878.56, 2878.86, 2877.79, 2878.48, 8460025, 846003456.0, 1102], [20240816, 2878.48, 2878.4, 2878.89, 2878.11, 2878.78, 6807531, 680754048.0, 1103], [20240816, 2878.78, 2878.67, 2879.03, 2878.37, 2878.45, 6227921, 622793088.0, 1104], [20240816, 2878.45, 2878.2, 2879.54, 2878.2, 2879.54, 6714349, 671436032.0, 1105], [20240816, 2879.54, 2879.41, 2880.53, 2878.97, 2880.09, 7267112, 726712384.0, 1106], [20240816, 2880.09, 2880.32, 2880.43, 2879.81, 2879.85, 5126076, 512608736.0, 1107], [20240816, 2879.85, 2879.93, 2880.58, 2879.93, 2880.49, 4740798, 474080672.0, 1108], [20240816, 2880.49, 2880.49, 2880.84, 2880.03, 2880.44, 4951913, 495192384.0, 1109], [20240816, 2880.44, 2880.44, 2881.05, 2880.44, 2880.73, 5614072, 561408128.0, 1110], [20240816, 2880.73, 2880.64, 2880.65, 2879.48, 2879.93, 5753892, 575390208.0, 1111], [20240816, 2879.93, 2879.89, 2879.9, 2878.94, 2879.21, 5081083, 508109216.0, 1112], [20240816, 2879.21, 2879.01, 2879.24, 2878.43, 2878.53, 6402504, 640251648.0, 1113], [20240816, 2878.53, 2878.78, 2880.48, 2878.72, 2879.86, 6420242, 642025280.0, 1114], [20240816, 2879.86, 2880.17, 2880.17, 2879.31, 2879.77, 4748974, 474898368.0, 1115], [20240816, 2879.77, 2879.96, 2880.54, 2879.76, 2879.92, 4529277, 452928864.0, 1116], [20240816, 2879.92, 2879.86, 2881.24, 2879.86, 2880.38, 5815325, 581533696.0, 1117], [20240816, 2880.38, 2880.3, 2880.88, 2880.09, 2880.53, 4391932, 439194080.0, 1118], [20240816, 2880.53, 2880.22, 2880.65, 2879.94, 2880.17, 4663278, 466328800.0, 1119], [20240816, 2880.17, 2880.24, 2880.62, 2879.97, 2880.14, 4155707, 415571744.0, 1120], [20240816, 2880.14, 2880.45, 2880.86, 2880.22, 2880.56, 4769519, 476952928.0, 1121], [20240816, 2880.56, 2880.59, 2880.59, 2879.63, 2879.63, 4137029, 413704000.0, 1122], [20240816, 2879.63, 2880.12, 2880.37, 2879.62, 2880.24, 4317977, 431798560.0, 1123], [20240816, 2880.24, 2879.92, 2880.33, 2879.49, 2879.6, 4206900, 420690976.0, 1124], [20240816, 2879.6, 2880.0, 2880.21, 2879.31, 2879.31, 4262108, 426211744.0, 1125], [20240816, 2879.31, 2879.78, 2880.25, 2879.52, 2879.52, 4482908, 448291776.0, 1126], [20240816, 2879.52, 2879.66, 2880.08, 2879.06, 2879.18, 5052605, 505261472.0, 1127], [20240816, 2879.18, 2879.17, 2879.82, 2879.17, 2879.63, 4604254, 460426400.0, 1128], [20240816, 2879.63, 2879.74, 2879.84, 2879.13, 2879.24, 4438701, 443871200.0, 1129], [20240816, 2879.24, 2879.99, 2880.04, 2879.38, 2880.01, 5146051, 514606144.0, 1130], [20240816, 2880.01, 2879.69, 2879.77, 2878.6, 2879.35, 14965142, 1496515072.0, 1301], [20240816, 2879.35, 2879.24, 2879.39, 2877.89, 2877.99, 7513747, 751375936.0, 1302], [20240816, 2877.99, 2878.26, 2878.26, 2877.44, 2877.79, 7082051, 708205824.0, 1303], [20240816, 2877.79, 2877.81, 2878.11, 2876.24, 2876.24, 7016476, 701648384.0, 1304], [20240816, 2876.24, 2876.63, 2876.69, 2874.86, 2874.86, 9917023, 991703424.0, 1305], [20240816, 2874.86, 2875.45, 2875.71, 2874.23, 2874.4, 10420862, 1042087168.0, 1306], [20240816, 2874.4, 2874.21, 2874.71, 2874.21, 2874.44, 6469776, 646978496.0, 1307], [20240816, 2874.44, 2874.41, 2879.31, 2874.08, 2878.88, 12976821, 1297683072.0, 1308], [20240816, 2878.88, 2878.81, 2880.03, 2878.32, 2879.63, 6534456, 653446656.0, 1309], [20240816, 2879.63, 2879.31, 2880.31, 2878.83, 2880.22, 5952807, 595281792.0, 1310], [20240816, 2880.22, 2880.16, 2881.24, 2880.16, 2880.72, 6816868, 681687744.0, 1311], [20240816, 2880.72, 2880.72, 2881.34, 2880.24, 2881.07, 5804235, 580424384.0, 1312], [20240816, 2881.07, 2881.8, 2882.65, 2881.65, 2881.65, 7241050, 724106112.0, 1313], [20240816, 2881.65, 2882.19, 2883.49, 2882.19, 2883.49, 6735745, 673575744.0, 1314], [20240816, 2883.49, 2884.06, 2884.07, 2881.34, 2882.97, 10349760, 1034976896.0, 1315], [20240816, 2882.97, 2882.48, 2882.99, 2881.19, 2881.5, 6061064, 606107328.0, 1316], [20240816, 2881.5, 2882.3, 2882.91, 2881.51, 2882.33, 6086903, 608691264.0, 1317], [20240816, 2882.33, 2881.99, 2882.93, 2880.6, 2880.6, 8147420, 814743424.0, 1318], [20240816, 2880.6, 2880.82, 2881.12, 2880.19, 2880.7, 5140720, 514072832.0, 1319], [20240816, 2880.7, 2880.17, 2880.38, 2879.57, 2879.99, 5624963, 562497216.0, 1320], [20240816, 2879.99, 2880.13, 2880.25, 2879.55, 2879.86, 5315037, 531504864.0, 1321], [20240816, 2879.86, 2879.79, 2880.22, 2879.33, 2879.33, 5358579, 535858912.0, 1322], [20240816, 2879.33, 2879.47, 2880.09, 2879.23, 2879.44, 5510072, 551008384.0, 1323], [20240816, 2879.44, 2879.8, 2879.8, 2878.81, 2878.91, 5723812, 572382144.0, 1324], [20240816, 2878.91, 2878.72, 2878.81, 2878.24, 2878.36, 6114625, 611463552.0, 1325], [20240816, 2878.36, 2878.22, 2879.36, 2878.22, 2878.85, 6638299, 663830912.0, 1326], [20240816, 2878.85, 2878.35, 2878.7, 2877.75, 2878.18, 6339498, 633950720.0, 1327], [20240816, 2878.18, 2878.04, 2879.58, 2877.6, 2879.31, 7646780, 764679168.0, 1328], [20240816, 2879.31, 2879.13, 2879.23, 2878.61, 2878.73, 4870680, 487069024.0, 1329], [20240816, 2878.73, 2878.4, 2879.11, 2878.17, 2878.78, 5087189, 508720032.0, 1330], [20240816, 2878.78, 2878.79, 2879.6, 2878.79, 2879.41, 6376060, 637606656.0, 1331], [20240816, 2879.41, 2879.06, 2879.06, 2877.77, 2877.77, 7648357, 764836352.0, 1332], [20240816, 2877.77, 2878.08, 2878.39, 2877.42, 2877.67, 6203788, 620379840.0, 1333], [20240816, 2877.67, 2877.15, 2877.6, 2877.02, 2877.02, 7188142, 718815168.0, 1334], [20240816, 2877.02, 2877.38, 2877.51, 2876.8, 2876.8, 5794173, 579418496.0, 1335], [20240816, 2876.8, 2877.05, 2878.74, 2876.9, 2877.98, 8063954, 806396544.0, 1336], [20240816, 2877.98, 2877.71, 2878.65, 2877.71, 2878.02, 5539310, 553931840.0, 1337], [20240816, 2878.02, 2878.09, 2878.09, 2877.18, 2877.5, 5755580, 575559104.0, 1338], [20240816, 2877.5, 2877.65, 2877.65, 2876.64, 2876.81, 7298696, 729870272.0, 1339], [20240816, 2876.81, 2876.81, 2878.12, 2876.53, 2876.92, 5964932, 596494144.0, 1340], [20240816, 2876.92, 2876.98, 2877.25, 2876.08, 2876.08, 6685604, 668561280.0, 1341], [20240816, 2876.08, 2876.14, 2876.56, 2875.68, 2876.11, 6689761, 668977024.0, 1342], [20240816, 2876.11, 2875.9, 2876.32, 2875.59, 2875.68, 6320839, 632084800.0, 1343], [20240816, 2875.68, 2875.92, 2876.25, 2875.65, 2876.02, 6034977, 603498560.0, 1344], [20240816, 2876.02, 2876.21, 2876.94, 2875.63, 2876.33, 7225792, 722580224.0, 1345], [20240816, 2876.33, 2876.57, 2876.95, 2876.24, 2876.27, 5667241, 566725056.0, 1346], [20240816, 2876.27, 2876.71, 2877.62, 2876.45, 2877.59, 6197655, 619766464.0, 1347], [20240816, 2877.59, 2877.81, 2877.93, 2877.2, 2877.44, 5200783, 520079456.0, 1348], [20240816, 2877.44, 2877.61, 2878.07, 2877.26, 2878.07, 4901149, 490116064.0, 1349], [20240816, 2878.07, 2877.59, 2878.53, 2877.52, 2878.46, 5889879, 588988928.0, 1350], [20240816, 2878.46, 2878.77, 2878.87, 2877.27, 2877.37, 8769997, 877000704.0, 1351], [20240816, 2877.37, 2877.55, 2877.75, 2877.01, 2877.62, 6322396, 632240640.0, 1352], [20240816, 2877.62, 2877.12, 2877.93, 2877.12, 2877.52, 5541744, 554175680.0, 1353], [20240816, 2877.52, 2877.65, 2877.88, 2877.24, 2877.26, 6673339, 667334784.0, 1354], [20240816, 2877.26, 2877.3, 2877.72, 2877.16, 2877.72, 5877849, 587785920.0, 1355], [20240816, 2877.72, 2877.45, 2878.36, 2877.44, 2877.95, 5615189, 561519680.0, 1356], [20240816, 2877.95, 2878.07, 2878.07, 2876.97, 2877.12, 5390500, 539050880.0, 1357], [20240816, 2877.12, 2877.1, 2877.78, 2876.74, 2877.06, 5130024, 513003328.0, 1358], [20240816, 2877.06, 2877.02, 2877.39, 2876.56, 2876.84, 5570698, 557070784.0, 1359], [20240816, 2876.84, 2876.95, 2878.95, 2876.28, 2877.56, 7390182, 739019136.0, 1400], [20240816, 2877.56, 2878.07, 2878.07, 2877.13, 2877.28, 4718882, 471889088.0, 1401], [20240816, 2877.28, 2877.28, 2877.66, 2876.98, 2877.24, 4727672, 472768096.0, 1402], [20240816, 2877.24, 2877.35, 2877.35, 2876.6, 2876.66, 5664935, 566494528.0, 1403], [20240816, 2876.66, 2876.81, 2876.81, 2875.45, 2875.94, 9460002, 946001088.0, 1404], [20240816, 2875.94, 2877.7, 2881.96, 2877.7, 2881.54, 20990146, 2099015808.0, 1405], [20240816, 2881.54, 2881.7, 2882.46, 2880.91, 2882.45, 7453816, 745382464.0, 1406], [20240816, 2882.45, 2882.14, 2882.14, 2880.54, 2881.92, 6124272, 612428288.0, 1407], [20240816, 2881.92, 2881.66, 2882.94, 2881.13, 2882.94, 6183708, 618371712.0, 1408], [20240816, 2882.94, 2882.8, 2882.8, 2880.18, 2880.18, 5555884, 555589632.0, 1409], [20240816, 2880.18, 2880.05, 2880.38, 2879.37, 2879.51, 6001370, 600137920.0, 1410], [20240816, 2879.51, 2879.39, 2879.39, 2877.47, 2877.47, 8750050, 875005952.0, 1411], [20240816, 2877.47, 2877.62, 2878.71, 2876.98, 2878.71, 6292861, 629287104.0, 1412], [20240816, 2878.71, 2878.59, 2878.59, 2877.25, 2877.45, 5244441, 524445024.0, 1413], [20240816, 2877.45, 2877.5, 2878.65, 2877.44, 2877.44, 5548725, 554873408.0, 1414], [20240816, 2877.44, 2877.57, 2878.23, 2877.28, 2877.28, 5567092, 556710336.0, 1415], [20240816, 2877.28, 2877.33, 2878.13, 2876.73, 2876.85, 6773312, 677332032.0, 1416], [20240816, 2876.85, 2876.97, 2877.05, 2875.97, 2876.49, 7288335, 728834624.0, 1417], [20240816, 2876.49, 2876.38, 2876.38, 2875.1, 2875.69, 9650923, 965093248.0, 1418], [20240816, 2875.69, 2875.39, 2875.85, 2874.91, 2875.21, 8548252, 854826176.0, 1419], [20240816, 2875.21, 2875.24, 2875.8, 2874.88, 2875.34, 7368370, 736838144.0, 1420], [20240816, 2875.34, 2874.94, 2875.24, 2874.54, 2874.93, 7455998, 745601024.0, 1421], [20240816, 2874.93, 2874.42, 2874.95, 2874.26, 2874.51, 6913933, 691394304.0, 1422], [20240816, 2874.51, 2874.51, 2876.81, 2874.39, 2876.27, 8754840, 875485184.0, 1423], [20240816, 2876.27, 2875.75, 2876.14, 2875.05, 2875.25, 6311518, 631152832.0, 1424], [20240816, 2875.25, 2875.11, 2876.51, 2875.11, 2876.19, 6225644, 622565248.0, 1425], [20240816, 2876.19, 2875.74, 2875.75, 2875.06, 2875.24, 5694289, 569430144.0, 1426], [20240816, 2875.24, 2875.12, 2875.19, 2874.62, 2875.13, 6267425, 626743488.0, 1427], [20240816, 2875.13, 2875.03, 2876.86, 2874.93, 2876.25, 8350629, 835064000.0, 1428], [20240816, 2876.25, 2875.92, 2875.98, 2875.34, 2875.8, 5726747, 572675584.0, 1429], [20240816, 2875.8, 2875.28, 2875.99, 2875.14, 2875.79, 5855133, 585514304.0, 1430], [20240816, 2875.79, 2875.48, 2877.38, 2875.42, 2876.46, 8468211, 846822016.0, 1431], [20240816, 2876.46, 2876.4, 2876.4, 2875.44, 2875.69, 6042392, 604240128.0, 1432], [20240816, 2875.69, 2875.29, 2875.58, 2874.65, 2874.65, 7714941, 771495232.0, 1433], [20240816, 2874.65, 2874.81, 2875.18, 2874.13, 2874.22, 7331627, 733164032.0, 1434], [20240816, 2874.22, 2874.28, 2875.61, 2874.05, 2874.95, 8230352, 823036224.0, 1435], [20240816, 2874.95, 2875.12, 2875.55, 2874.8, 2875.0, 6522722, 652273088.0, 1436], [20240816, 2875.0, 2874.81, 2875.44, 2874.66, 2875.31, 7204652, 720466240.0, 1437], [20240816, 2875.31, 2875.05, 2876.12, 2875.01, 2876.09, 7906560, 790656896.0, 1438], [20240816, 2876.09, 2875.8, 2878.19, 2875.8, 2877.97, 12435278, 1243528832.0, 1439], [20240816, 2877.97, 2877.7, 2877.77, 2876.91, 2877.19, 6716646, 671665600.0, 1440], [20240816, 2877.19, 2877.27, 2879.31, 2876.43, 2879.31, 11631943, 1163195520.0, 1441], [20240816, 2879.31, 2879.3, 2880.35, 2878.69, 2879.78, 10102642, 1010265344.0, 1442], [20240816, 2879.78, 2879.69, 2880.41, 2879.32, 2880.41, 8136658, 813667072.0, 1443], [20240816, 2880.41, 2880.72, 2880.79, 2879.84, 2880.35, 8867675, 886768576.0, 1444], [20240816, 2880.35, 2880.15, 2880.41, 2879.69, 2880.02, 9516617, 951662656.0, 1445], [20240816, 2880.02, 2880.14, 2880.61, 2879.38, 2879.55, 10656016, 1065602368.0, 1446], [20240816, 2879.55, 2879.23, 2879.49, 2878.18, 2879.49, 11317728, 1131774080.0, 1447], [20240816, 2879.49, 2878.99, 2880.12, 2878.76, 2879.85, 11004519, 1100452992.0, 1448], [20240816, 2879.85, 2879.55, 2880.79, 2879.55, 2880.59, 11794417, 1179442688.0, 1449], [20240816, 2880.59, 2880.06, 2882.07, 2880.06, 2881.87, 13899157, 1389916544.0, 1450], [20240816, 2881.87, 2881.49, 2881.49, 2880.39, 2881.16, 14152382, 1415239040.0, 1451], [20240816, 2881.16, 2880.98, 2881.41, 2879.72, 2880.64, 14486658, 1448667008.0, 1452], [20240816, 2880.64, 2880.99, 2881.14, 2879.85, 2880.6, 14041952, 1404195968.0, 1453], [20240816, 2880.6, 2880.79, 2881.56, 2880.14, 2880.79, 15587645, 1558765184.0, 1454], [20240816, 2880.79, 2881.04, 2881.9, 2880.54, 2881.84, 16875296, 1687530496.0, 1455], [20240816, 2881.84, 2882.19, 2882.19, 2880.87, 2881.5, 19128057, 1912806656.0, 1456], [20240816, 2881.5, 2880.77, 2881.62, 2880.31, 2880.31, 21288757, 2128876544.0, 1457], [20240816, 2880.31, 2881.16, 2881.16, 2880.72, 2880.72, 1346046, 134604736.0, 1458], [20240816, 2880.72, 2880.72, 2880.72, 2880.72, 2880.72, 0, 0.0, 1459], [20240816, 2880.72, 2880.67, 2880.67, 2879.43, 2879.43, 30020270, 3002027008.0, 1500], [20240819, 2879.43, 2877.95, 2884.32, 2877.77, 2882.95, 93307004, 9330701312.0, 931], [20240819, 2882.95, 2882.74, 2886.24, 2882.74, 2885.27, 45165611, 4516562432.0, 932], [20240819, 2885.27, 2885.56, 2886.87, 2885.44, 2885.44, 39282084, 3928209152.0, 933], [20240819, 2885.44, 2885.72, 2890.31, 2884.7, 2890.31, 37125414, 3712542720.0, 934], [20240819, 2890.31, 2889.81, 2894.9, 2889.81, 2894.9, 34897872, 3489788160.0, 935], [20240819, 2894.9, 2895.65, 2898.05, 2893.73, 2893.73, 40352790, 4035280128.0, 936], [20240819, 2893.73, 2893.7, 2898.35, 2893.7, 2897.43, 35169912, 3516992000.0, 937], [20240819, 2897.43, 2897.81, 2900.27, 2897.09, 2900.27, 32105737, 3210574592.0, 938], [20240819, 2900.27, 2900.97, 2901.69, 2895.41, 2896.49, 37393777, 3739378944.0, 939], [20240819, 2896.49, 2896.39, 2896.39, 2892.57, 2893.16, 29364963, 2936496896.0, 940], [20240819, 2893.16, 2893.78, 2893.78, 2889.63, 2889.63, 25300772, 2530078720.0, 941], [20240819, 2889.63, 2889.84, 2893.97, 2889.61, 2891.07, 26258969, 2625897728.0, 942], [20240819, 2891.07, 2891.4, 2891.4, 2888.52, 2889.12, 18411314, 1841132288.0, 943], [20240819, 2889.12, 2889.02, 2891.12, 2889.02, 2891.12, 20428503, 2042851200.0, 944], [20240819, 2891.12, 2891.54, 2893.07, 2891.33, 2892.84, 16746159, 1674616832.0, 945], [20240819, 2892.84, 2892.66, 2893.97, 2892.61, 2892.98, 19416165, 1941617152.0, 946], [20240819, 2892.98, 2893.01, 2895.53, 2892.99, 2894.15, 20558464, 2055847296.0, 947], [20240819, 2894.15, 2893.97, 2896.28, 2893.97, 2896.28, 19653667, 1965367808.0, 948], [20240819, 2896.28, 2896.88, 2897.09, 2894.78, 2895.43, 18076318, 1807632512.0, 949], [20240819, 2895.43, 2895.95, 2896.86, 2895.77, 2896.0, 16331869, 1633187968.0, 950], [20240819, 2896.0, 2895.8, 2897.11, 2895.8, 2896.71, 20415682, 2041568896.0, 951], [20240819, 2896.71, 2896.26, 2896.31, 2894.7, 2895.95, 16268983, 1626899072.0, 952], [20240819, 2895.95, 2895.92, 2897.67, 2895.92, 2896.85, 14448861, 1444886912.0, 953], [20240819, 2896.85, 2896.95, 2897.77, 2896.66, 2897.32, 13154681, 1315469056.0, 954], [20240819, 2897.32, 2897.21, 2899.12, 2896.69, 2898.87, 20952093, 2095210624.0, 955], [20240819, 2898.87, 2899.0, 2902.25, 2898.82, 2899.52, 25122324, 2512233472.0, 956], [20240819, 2899.52, 2899.43, 2902.32, 2899.43, 2901.28, 16259858, 1625986560.0, 957], [20240819, 2901.28, 2901.49, 2901.49, 2899.73, 2900.37, 13727250, 1372726016.0, 958], [20240819, 2900.37, 2899.95, 2900.78, 2899.42, 2900.38, 13393336, 1339334656.0, 959], [20240819, 2900.38, 2900.64, 2903.91, 2900.64, 2903.42, 17788698, 1778870784.0, 1000], [20240819, 2903.42, 2903.37, 2905.15, 2900.59, 2900.59, 20896726, 2089673472.0, 1001], [20240819, 2900.59, 2900.57, 2900.57, 2898.74, 2900.06, 16614193, 1661420544.0, 1002], [20240819, 2900.06, 2899.63, 2901.02, 2899.54, 2899.54, 15397690, 1539769728.0, 1003], [20240819, 2899.54, 2900.04, 2900.26, 2899.06, 2899.4, 13153391, 1315340032.0, 1004], [20240819, 2899.4, 2899.74, 2899.74, 2898.63, 2898.63, 15000782, 1500079360.0, 1005], [20240819, 2898.63, 2898.53, 2898.65, 2897.46, 2897.73, 14877185, 1487719424.0, 1006], [20240819, 2897.73, 2898.09, 2899.39, 2897.24, 2898.79, 13524553, 1352456320.0, 1007], [20240819, 2898.79, 2898.71, 2898.97, 2897.83, 2898.07, 10690346, 1069035584.0, 1008], [20240819, 2898.07, 2898.1, 2898.64, 2897.89, 2898.47, 9986259, 998627008.0, 1009], [20240819, 2898.47, 2898.5, 2898.83, 2897.86, 2898.7, 9929848, 992985728.0, 1010], [20240819, 2898.7, 2898.76, 2898.76, 2897.76, 2898.2, 12331291, 1233129984.0, 1011], [20240819, 2898.2, 2898.52, 2899.04, 2897.77, 2897.93, 12540722, 1254073472.0, 1012], [20240819, 2897.93, 2898.29, 2898.72, 2898.08, 2898.34, 9209341, 920934912.0, 1013], [20240819, 2898.34, 2898.29, 2898.57, 2897.35, 2897.35, 9770381, 977039296.0, 1014], [20240819, 2897.35, 2897.33, 2897.59, 2896.82, 2896.82, 10994444, 1099445504.0, 1015], [20240819, 2896.82, 2897.28, 2898.59, 2896.8, 2898.34, 11378520, 1137853184.0, 1016], [20240819, 2898.34, 2898.37, 2898.37, 2897.13, 2897.44, 10384407, 1038441536.0, 1017], [20240819, 2897.44, 2897.18, 2898.77, 2897.18, 2898.2, 11796891, 1179690112.0, 1018], [20240819, 2898.2, 2898.2, 2899.26, 2898.2, 2898.74, 11059765, 1105977728.0, 1019], [20240819, 2898.74, 2898.72, 2899.09, 2898.34, 2898.84, 9764645, 976465536.0, 1020], [20240819, 2898.84, 2898.55, 2899.43, 2898.35, 2899.2, 10360319, 1036032832.0, 1021], [20240819, 2899.2, 2899.2, 2899.5, 2898.87, 2899.17, 10417912, 1041792448.0, 1022], [20240819, 2899.17, 2899.08, 2899.08, 2897.47, 2897.68, 10406116, 1040612416.0, 1023], [20240819, 2897.68, 2897.31, 2897.79, 2896.64, 2897.11, 10333186, 1033319552.0, 1024], [20240819, 2897.11, 2896.72, 2897.28, 2896.53, 2896.93, 9294156, 929416640.0, 1025], [20240819, 2896.93, 2896.89, 2897.74, 2896.69, 2897.15, 9347828, 934783744.0, 1026], [20240819, 2897.15, 2897.15, 2897.87, 2896.69, 2897.01, 9357918, 935793024.0, 1027], [20240819, 2897.01, 2897.0, 2897.19, 2896.06, 2896.74, 8571342, 857135104.0, 1028], [20240819, 2896.74, 2896.24, 2896.57, 2895.89, 2896.13, 9624604, 962461376.0, 1029], [20240819, 2896.13, 2895.76, 2896.34, 2895.58, 2895.58, 10037450, 1003746112.0, 1030], [20240819, 2895.58, 2895.46, 2895.87, 2894.49, 2895.13, 12932707, 1293271680.0, 1031], [20240819, 2895.13, 2894.9, 2895.27, 2894.53, 2894.98, 11836822, 1183683456.0, 1032], [20240819, 2894.98, 2894.63, 2895.13, 2894.12, 2894.12, 10358886, 1035889344.0, 1033], [20240819, 2894.12, 2894.57, 2895.05, 2894.21, 2894.82, 8640931, 864094144.0, 1034], [20240819, 2894.82, 2894.88, 2894.88, 2894.19, 2894.19, 8435346, 843535680.0, 1035], [20240819, 2894.19, 2894.12, 2894.44, 2893.85, 2893.85, 8648324, 864833280.0, 1036], [20240819, 2893.85, 2894.11, 2894.89, 2894.11, 2894.38, 8364755, 836476416.0, 1037], [20240819, 2894.38, 2894.83, 2894.83, 2893.82, 2893.82, 7794292, 779430080.0, 1038], [20240819, 2893.82, 2894.16, 2894.22, 2893.17, 2893.52, 8138708, 813871744.0, 1039], [20240819, 2893.52, 2893.15, 2893.35, 2892.9, 2893.02, 8031111, 803112256.0, 1040], [20240819, 2893.02, 2892.66, 2893.01, 2892.37, 2892.72, 8479805, 847981824.0, 1041], [20240819, 2892.72, 2892.93, 2894.04, 2892.7, 2894.04, 8224572, 822458176.0, 1042], [20240819, 2894.04, 2893.61, 2893.88, 2893.38, 2893.71, 6651815, 665182336.0, 1043], [20240819, 2893.71, 2893.71, 2893.71, 2892.88, 2893.05, 7347159, 734716800.0, 1044], [20240819, 2893.05, 2892.89, 2892.89, 2892.12, 2892.69, 7754624, 775463040.0, 1045], [20240819, 2892.69, 2892.26, 2893.6, 2892.26, 2893.06, 8657300, 865730944.0, 1046], [20240819, 2893.06, 2893.38, 2893.78, 2892.93, 2893.48, 7322011, 732202112.0, 1047], [20240819, 2893.48, 2893.64, 2894.9, 2893.49, 2894.8, 7553906, 755391744.0, 1048], [20240819, 2894.8, 2894.74, 2895.7, 2894.4, 2895.33, 7116117, 711612800.0, 1049], [20240819, 2895.33, 2895.66, 2895.66, 2894.47, 2894.47, 6680183, 668019072.0, 1050], [20240819, 2894.47, 2894.77, 2895.12, 2894.17, 2894.65, 5725085, 572509632.0, 1051], [20240819, 2894.65, 2894.53, 2895.15, 2894.2, 2894.72, 6185681, 618569088.0, 1052], [20240819, 2894.72, 2894.85, 2894.9, 2893.87, 2893.93, 5986454, 598646336.0, 1053], [20240819, 2893.93, 2893.65, 2894.03, 2893.41, 2893.54, 5505006, 550501824.0, 1054], [20240819, 2893.54, 2893.49, 2895.09, 2893.49, 2894.73, 6735545, 673555328.0, 1055], [20240819, 2894.73, 2894.82, 2895.59, 2894.55, 2895.59, 5760357, 576036736.0, 1056], [20240819, 2895.59, 2895.29, 2895.64, 2894.3, 2894.66, 6595089, 659509888.0, 1057], [20240819, 2894.66, 2894.51, 2894.74, 2894.09, 2894.64, 5679102, 567911104.0, 1058], [20240819, 2894.64, 2894.19, 2895.12, 2894.19, 2895.06, 6083501, 608350848.0, 1059], [20240819, 2895.06, 2894.64, 2895.0, 2894.15, 2894.2, 6432176, 643218688.0, 1100], [20240819, 2894.2, 2894.57, 2894.74, 2893.39, 2893.53, 6569126, 656913344.0, 1101], [20240819, 2893.53, 2893.76, 2894.13, 2893.52, 2894.1, 5867236, 586724672.0, 1102], [20240819, 2894.1, 2893.67, 2895.02, 2893.56, 2894.84, 7134635, 713464768.0, 1103], [20240819, 2894.84, 2894.89, 2895.11, 2894.58, 2894.71, 7222808, 722281792.0, 1104], [20240819, 2894.71, 2894.46, 2894.82, 2893.94, 2893.94, 6932856, 693286848.0, 1105], [20240819, 2893.94, 2893.78, 2894.08, 2893.43, 2893.92, 6713656, 671366528.0, 1106], [20240819, 2893.92, 2893.62, 2893.75, 2892.82, 2893.38, 5679417, 567942784.0, 1107], [20240819, 2893.38, 2893.16, 2893.7, 2893.06, 2893.63, 5925666, 592567808.0, 1108], [20240819, 2893.63, 2893.25, 2893.85, 2893.24, 2893.25, 6310041, 631004928.0, 1109], [20240819, 2893.25, 2893.57, 2894.4, 2893.35, 2894.25, 6941683, 694169216.0, 1110], [20240819, 2894.25, 2894.16, 2894.79, 2894.16, 2894.65, 7386657, 738666880.0, 1111], [20240819, 2894.65, 2894.41, 2894.9, 2894.29, 2894.53, 6382198, 638220928.0, 1112], [20240819, 2894.53, 2894.64, 2894.86, 2894.37, 2894.75, 5376423, 537643136.0, 1113], [20240819, 2894.75, 2894.61, 2895.01, 2894.17, 2894.62, 5704726, 570473600.0, 1114], [20240819, 2894.62, 2894.47, 2894.56, 2893.89, 2894.55, 5752543, 575255360.0, 1115], [20240819, 2894.55, 2894.71, 2894.76, 2893.85, 2894.22, 6161204, 616121280.0, 1116], [20240819, 2894.22, 2894.07, 2894.16, 2893.49, 2893.49, 6178199, 617820928.0, 1117], [20240819, 2893.49, 2893.67, 2894.73, 2893.57, 2894.67, 6319259, 631926784.0, 1118], [20240819, 2894.67, 2894.7, 2896.06, 2894.7, 2895.84, 8725141, 872515072.0, 1119], [20240819, 2895.84, 2895.87, 2895.87, 2895.2, 2895.52, 5850720, 585072960.0, 1120], [20240819, 2895.52, 2895.64, 2895.67, 2894.86, 2895.31, 6201973, 620198144.0, 1121], [20240819, 2895.31, 2895.13, 2895.7, 2894.69, 2895.46, 6934486, 693449472.0, 1122], [20240819, 2895.46, 2895.21, 2895.91, 2895.21, 2895.87, 5039054, 503906560.0, 1123], [20240819, 2895.87, 2895.44, 2896.07, 2895.41, 2895.78, 5398877, 539888576.0, 1124], [20240819, 2895.78, 2895.51, 2895.9, 2895.27, 2895.32, 5060116, 506012448.0, 1125], [20240819, 2895.32, 2895.2, 2895.86, 2895.13, 2895.34, 4719505, 471951296.0, 1126], [20240819, 2895.34, 2895.57, 2895.8, 2895.05, 2895.51, 4666352, 466636352.0, 1127], [20240819, 2895.51, 2895.09, 2895.65, 2894.94, 2895.65, 5189508, 518951648.0, 1128], [20240819, 2895.65, 2895.39, 2895.39, 2894.88, 2894.9, 5116245, 511625696.0, 1129], [20240819, 2894.9, 2895.2, 2895.42, 2894.41, 2894.57, 6004994, 600500736.0, 1130], [20240819, 2894.57, 2894.75, 2894.75, 2892.62, 2893.36, 18881063, 1888107264.0, 1301], [20240819, 2893.36, 2893.44, 2894.17, 2893.44, 2893.53, 7334589, 733460032.0, 1302], [20240819, 2893.53, 2893.8, 2895.87, 2893.61, 2895.71, 7209234, 720924480.0, 1303], [20240819, 2895.71, 2895.69, 2895.69, 2894.52, 2894.52, 6568148, 656815872.0, 1304], [20240819, 2894.52, 2894.4, 2894.72, 2893.84, 2894.04, 7651342, 765135040.0, 1305], [20240819, 2894.04, 2894.01, 2894.01, 2891.83, 2891.9, 12081840, 1208184832.0, 1306], [20240819, 2891.9, 2891.94, 2892.25, 2891.65, 2891.79, 6922967, 692297728.0, 1307], [20240819, 2891.79, 2891.65, 2891.98, 2891.4, 2891.74, 6900607, 690061696.0, 1308], [20240819, 2891.74, 2891.49, 2891.74, 2891.35, 2891.48, 6493433, 649344640.0, 1309], [20240819, 2891.48, 2891.47, 2891.47, 2890.78, 2890.97, 7208102, 720811136.0, 1310], [20240819, 2890.97, 2890.87, 2891.4, 2890.41, 2890.53, 7378449, 737845760.0, 1311], [20240819, 2890.53, 2890.53, 2890.86, 2890.12, 2890.67, 6878055, 687806400.0, 1312], [20240819, 2890.67, 2890.27, 2890.46, 2889.22, 2889.38, 6680699, 668070976.0, 1313], [20240819, 2889.38, 2889.39, 2889.69, 2889.23, 2889.66, 6453256, 645326464.0, 1314], [20240819, 2889.66, 2889.72, 2889.76, 2889.11, 2889.28, 6471559, 647156736.0, 1315], [20240819, 2889.28, 2889.49, 2889.64, 2888.93, 2889.5, 6417991, 641800128.0, 1316], [20240819, 2889.5, 2889.63, 2889.63, 2889.16, 2889.6, 5627741, 562774976.0, 1317], [20240819, 2889.6, 2889.64, 2890.84, 2889.29, 2890.84, 6439357, 643936704.0, 1318], [20240819, 2890.84, 2891.02, 2892.14, 2890.72, 2892.02, 7681743, 768175168.0, 1319], [20240819, 2892.02, 2892.02, 2892.02, 2890.86, 2891.32, 6032368, 603237888.0, 1320], [20240819, 2891.32, 2891.25, 2891.58, 2890.79, 2891.26, 6029641, 602965120.0, 1321], [20240819, 2891.26, 2891.33, 2891.72, 2891.1, 2891.27, 5014152, 501416128.0, 1322], [20240819, 2891.27, 2891.46, 2891.46, 2890.79, 2891.09, 5121520, 512153024.0, 1323], [20240819, 2891.09, 2891.19, 2891.41, 2890.71, 2890.86, 5452677, 545268608.0, 1324], [20240819, 2890.86, 2891.09, 2891.66, 2890.82, 2891.47, 6072987, 607299712.0, 1325], [20240819, 2891.47, 2891.33, 2891.6, 2891.04, 2891.4, 5462684, 546269312.0, 1326], [20240819, 2891.4, 2891.91, 2892.07, 2891.25, 2891.9, 5551050, 555105792.0, 1327], [20240819, 2891.9, 2891.88, 2892.61, 2891.64, 2892.48, 6366740, 636675200.0, 1328], [20240819, 2892.48, 2892.65, 2892.65, 2892.0, 2892.5, 5584766, 558477696.0, 1329], [20240819, 2892.5, 2892.52, 2892.95, 2892.29, 2892.29, 5704921, 570492992.0, 1330], [20240819, 2892.29, 2892.5, 2892.62, 2891.26, 2892.35, 7599229, 759923904.0, 1331], [20240819, 2892.35, 2892.34, 2892.54, 2891.68, 2891.89, 6469491, 646950080.0, 1332], [20240819, 2891.89, 2892.45, 2893.85, 2892.29, 2893.85, 8137058, 813706944.0, 1333], [20240819, 2893.85, 2893.93, 2895.27, 2893.85, 2894.61, 10918510, 1091851648.0, 1334], [20240819, 2894.61, 2894.48, 2894.48, 2893.81, 2894.01, 6945636, 694564736.0, 1335], [20240819, 2894.01, 2893.99, 2893.99, 2891.86, 2891.92, 9670299, 967030784.0, 1336], [20240819, 2891.92, 2892.07, 2892.07, 2891.48, 2891.64, 5519574, 551958272.0, 1337], [20240819, 2891.64, 2891.73, 2891.73, 2890.92, 2890.92, 5549138, 554914752.0, 1338], [20240819, 2890.92, 2891.08, 2891.78, 2891.08, 2891.53, 5545275, 554528640.0, 1339], [20240819, 2891.53, 2891.44, 2892.13, 2891.44, 2891.93, 5518965, 551897600.0, 1340], [20240819, 2891.93, 2891.88, 2892.31, 2891.45, 2891.74, 5122345, 512235296.0, 1341], [20240819, 2891.74, 2891.74, 2892.1, 2891.53, 2891.7, 4974178, 497418592.0, 1342], [20240819, 2891.7, 2891.66, 2891.98, 2891.01, 2891.41, 6263909, 626392256.0, 1343], [20240819, 2891.41, 2891.4, 2891.4, 2890.62, 2890.88, 6266068, 626607616.0, 1344], [20240819, 2890.88, 2890.75, 2890.93, 2890.12, 2890.27, 6748309, 674831616.0, 1345], [20240819, 2890.27, 2890.56, 2890.59, 2889.74, 2889.98, 6417775, 641778496.0, 1346], [20240819, 2889.98, 2890.06, 2891.0, 2889.98, 2890.66, 6011766, 601177600.0, 1347], [20240819, 2890.66, 2890.52, 2891.47, 2890.31, 2891.47, 5496379, 549638912.0, 1348], [20240819, 2891.47, 2891.1, 2891.47, 2890.76, 2891.39, 5433108, 543311808.0, 1349], [20240819, 2891.39, 2891.29, 2892.18, 2891.12, 2892.17, 6161176, 616118528.0, 1350], [20240819, 2892.17, 2892.13, 2892.67, 2891.81, 2892.62, 5613076, 561308480.0, 1351], [20240819, 2892.62, 2892.73, 2893.36, 2892.73, 2893.25, 6166625, 616663552.0, 1352], [20240819, 2893.25, 2893.29, 2893.39, 2892.87, 2893.39, 4865306, 486531680.0, 1353], [20240819, 2893.39, 2893.04, 2893.34, 2892.67, 2892.97, 5328274, 532828544.0, 1354], [20240819, 2892.97, 2892.92, 2893.1, 2891.86, 2892.72, 5863014, 586302528.0, 1355], [20240819, 2892.72, 2892.67, 2892.94, 2892.17, 2892.37, 4329986, 432999840.0, 1356], [20240819, 2892.37, 2892.88, 2892.88, 2892.22, 2892.29, 5001692, 500170240.0, 1357], [20240819, 2892.29, 2892.24, 2893.48, 2892.17, 2893.48, 5571332, 557134336.0, 1358], [20240819, 2893.48, 2893.5, 2894.17, 2893.39, 2894.17, 5487443, 548745280.0, 1359], [20240819, 2894.17, 2893.89, 2894.54, 2893.49, 2894.41, 5490482, 549049536.0, 1400], [20240819, 2894.41, 2894.57, 2894.58, 2893.47, 2893.84, 5807877, 580788672.0, 1401], [20240819, 2893.84, 2893.71, 2894.35, 2893.4, 2894.35, 5874770, 587477952.0, 1402], [20240819, 2894.35, 2894.12, 2895.86, 2894.12, 2895.43, 8447986, 844799616.0, 1403], [20240819, 2895.43, 2895.41, 2895.78, 2894.6, 2894.61, 7104659, 710467008.0, 1404], [20240819, 2894.61, 2894.53, 2895.13, 2894.53, 2894.66, 5555591, 555560192.0, 1405], [20240819, 2894.66, 2894.98, 2895.06, 2893.44, 2893.49, 6799459, 679946944.0, 1406], [20240819, 2893.49, 2893.24, 2893.66, 2892.91, 2893.16, 5855822, 585583168.0, 1407], [20240819, 2893.16, 2893.05, 2893.24, 2892.77, 2892.77, 5033021, 503302816.0, 1408], [20240819, 2892.77, 2893.17, 2893.53, 2892.72, 2893.31, 4995629, 499563776.0, 1409], [20240819, 2893.31, 2893.44, 2894.01, 2893.19, 2893.4, 5640826, 564083392.0, 1410], [20240819, 2893.4, 2893.29, 2893.89, 2893.29, 2893.7, 5297882, 529789248.0, 1411], [20240819, 2893.7, 2893.63, 2893.76, 2892.78, 2892.89, 7112692, 711270208.0, 1412], [20240819, 2892.89, 2892.79, 2893.05, 2892.41, 2892.73, 6385351, 638536384.0, 1413], [20240819, 2892.73, 2892.49, 2892.92, 2892.26, 2892.72, 5798927, 579893632.0, 1414], [20240819, 2892.72, 2892.76, 2892.76, 2892.0, 2892.21, 5978058, 597806848.0, 1415], [20240819, 2892.21, 2892.09, 2892.72, 2892.09, 2892.49, 6727614, 672762048.0, 1416], [20240819, 2892.49, 2892.38, 2892.7, 2892.1, 2892.43, 8102216, 810222656.0, 1417], [20240819, 2892.43, 2892.03, 2893.04, 2892.03, 2892.33, 5997381, 599739008.0, 1418], [20240819, 2892.33, 2892.44, 2892.78, 2892.25, 2892.47, 5808569, 580857984.0, 1419], [20240819, 2892.47, 2892.49, 2892.84, 2892.31, 2892.54, 6442769, 644277760.0, 1420], [20240819, 2892.54, 2892.32, 2892.38, 2891.43, 2891.82, 7761262, 776127104.0, 1421], [20240819, 2891.82, 2891.73, 2892.29, 2891.48, 2891.49, 6436810, 643681984.0, 1422], [20240819, 2891.49, 2891.58, 2892.83, 2891.58, 2892.66, 6775617, 677562752.0, 1423], [20240819, 2892.66, 2892.55, 2892.81, 2892.17, 2892.44, 6028472, 602848256.0, 1424], [20240819, 2892.44, 2892.53, 2893.56, 2892.45, 2893.17, 7001832, 700184064.0, 1425], [20240819, 2893.17, 2893.16, 2893.24, 2892.72, 2892.97, 5802815, 580282368.0, 1426], [20240819, 2892.97, 2893.1, 2893.46, 2892.68, 2893.07, 5563367, 556337920.0, 1427], [20240819, 2893.07, 2893.04, 2893.42, 2892.83, 2893.16, 5610257, 561026624.0, 1428], [20240819, 2893.16, 2892.99, 2893.35, 2892.68, 2893.01, 6096771, 609677888.0, 1429], [20240819, 2893.01, 2893.11, 2893.32, 2892.4, 2893.04, 6744020, 674403008.0, 1430], [20240819, 2893.04, 2893.34, 2895.18, 2893.32, 2895.18, 12252163, 1225217152.0, 1431], [20240819, 2895.18, 2895.26, 2895.26, 2894.41, 2894.93, 6446281, 644629248.0, 1432], [20240819, 2894.93, 2894.44, 2894.7, 2893.32, 2894.22, 6927168, 692717760.0, 1433], [20240819, 2894.22, 2894.2, 2894.51, 2893.69, 2894.2, 6496542, 649655296.0, 1434], [20240819, 2894.2, 2894.33, 2894.65, 2894.15, 2894.3, 5965198, 596521024.0, 1435], [20240819, 2894.3, 2894.48, 2895.19, 2894.48, 2895.0, 6688700, 668871104.0, 1436], [20240819, 2895.0, 2894.67, 2895.05, 2894.49, 2894.89, 7147046, 714705600.0, 1437], [20240819, 2894.89, 2894.62, 2895.86, 2894.57, 2895.36, 7207751, 720776064.0, 1438], [20240819, 2895.36, 2895.35, 2895.72, 2895.11, 2895.22, 6753934, 675394304.0, 1439], [20240819, 2895.22, 2895.24, 2895.53, 2895.04, 2895.11, 7039796, 703980544.0, 1440], [20240819, 2895.11, 2894.89, 2895.58, 2894.81, 2894.97, 8109153, 810915968.0, 1441], [20240819, 2894.97, 2894.47, 2895.32, 2894.42, 2894.63, 7681498, 768150784.0, 1442], [20240819, 2894.63, 2894.72, 2895.37, 2894.49, 2894.7, 8052380, 805239040.0, 1443], [20240819, 2894.7, 2894.93, 2895.02, 2894.45, 2894.74, 7902453, 790246400.0, 1444], [20240819, 2894.74, 2894.62, 2894.96, 2894.19, 2894.46, 8720522, 872053184.0, 1445], [20240819, 2894.46, 2894.32, 2894.67, 2893.88, 2893.88, 10284594, 1028460544.0, 1446], [20240819, 2893.88, 2893.74, 2893.74, 2892.47, 2892.78, 11362999, 1136300672.0, 1447], [20240819, 2892.78, 2893.08, 2893.12, 2892.37, 2892.65, 10015460, 1001546944.0, 1448], [20240819, 2892.65, 2892.57, 2893.34, 2892.57, 2892.76, 9430451, 943046144.0, 1449], [20240819, 2892.76, 2893.03, 2893.4, 2892.66, 2893.05, 10707235, 1070724608.0, 1450], [20240819, 2893.05, 2893.47, 2893.6, 2892.44, 2892.82, 11291925, 1129193472.0, 1451], [20240819, 2892.82, 2892.83, 2893.1, 2892.03, 2892.29, 12754806, 1275481600.0, 1452], [20240819, 2892.29, 2892.42, 2892.82, 2892.04, 2892.04, 12060651, 1206066304.0, 1453], [20240819, 2892.04, 2892.58, 2892.77, 2892.09, 2892.45, 11979447, 1197945472.0, 1454], [20240819, 2892.45, 2892.29, 2893.1, 2892.1, 2892.36, 14679883, 1467989120.0, 1455], [20240819, 2892.36, 2892.58, 2892.89, 2892.29, 2892.61, 15111824, 1511183232.0, 1456], [20240819, 2892.61, 2892.91, 2893.44, 2892.81, 2892.94, 16662078, 1666209280.0, 1457], [20240819, 2892.94, 2893.35, 2893.35, 2892.97, 2892.97, 1052111, 105211280.0, 1458], [20240819, 2892.97, 2892.97, 2892.97, 2892.97, 2892.97, 0, 0.0, 1459], [20240819, 2892.97, 2893.17, 2893.67, 2893.17, 2893.67, 29360989, 2936099072.0, 1500], [20240820, 2893.67, 2895.55, 2896.52, 2889.92, 2889.92, 83345834, 8334584320.0, 931], [20240820, 2889.92, 2889.46, 2889.53, 2887.68, 2888.26, 37115784, 3711579904.0, 932], [20240820, 2888.26, 2888.61, 2888.61, 2886.65, 2886.84, 34626445, 3462645248.0, 933], [20240820, 2886.84, 2887.02, 2887.11, 2885.25, 2885.37, 33588370, 3358837760.0, 934], [20240820, 2885.37, 2885.82, 2886.09, 2884.83, 2884.86, 28474584, 2847459840.0, 935], [20240820, 2884.86, 2884.83, 2884.94, 2883.59, 2884.25, 27204479, 2720449280.0, 936], [20240820, 2884.25, 2884.43, 2884.93, 2881.65, 2881.89, 28204287, 2820429568.0, 937], [20240820, 2881.89, 2881.45, 2882.96, 2880.85, 2882.86, 23537349, 2353735936.0, 938], [20240820, 2882.86, 2883.14, 2883.73, 2882.33, 2883.7, 21412161, 2141217152.0, 939], [20240820, 2883.7, 2883.9, 2883.9, 2881.38, 2883.19, 19761013, 1976102272.0, 940], [20240820, 2883.19, 2883.56, 2883.56, 2881.98, 2882.27, 20973248, 2097325696.0, 941], [20240820, 2882.27, 2882.29, 2882.45, 2880.49, 2880.49, 18014016, 1801402496.0, 942], [20240820, 2880.49, 2880.63, 2880.89, 2879.75, 2880.55, 20025898, 2002590848.0, 943], [20240820, 2880.55, 2880.47, 2883.44, 2880.47, 2883.29, 19143124, 1914313472.0, 944], [20240820, 2883.29, 2883.48, 2884.03, 2882.23, 2883.15, 19087450, 1908746112.0, 945], [20240820, 2883.15, 2883.58, 2883.58, 2881.19, 2882.68, 19762144, 1976215296.0, 946], [20240820, 2882.68, 2882.93, 2884.66, 2882.81, 2883.91, 17473674, 1747368576.0, 947], [20240820, 2883.91, 2883.88, 2885.07, 2883.3, 2884.52, 18189629, 1818964096.0, 948], [20240820, 2884.52, 2884.58, 2887.14, 2884.46, 2887.14, 16420943, 1642095360.0, 949], [20240820, 2887.14, 2887.44, 2887.44, 2886.2, 2886.27, 14061502, 1406151040.0, 950], [20240820, 2886.27, 2886.37, 2886.39, 2885.15, 2885.37, 18026720, 1802673152.0, 951], [20240820, 2885.37, 2885.53, 2885.53, 2883.46, 2883.77, 16170287, 1617029376.0, 952], [20240820, 2883.77, 2883.8, 2883.96, 2883.02, 2883.77, 14926554, 1492656128.0, 953], [20240820, 2883.77, 2883.66, 2883.92, 2881.17, 2881.17, 15133176, 1513318272.0, 954], [20240820, 2881.17, 2881.31, 2882.02, 2880.39, 2881.96, 15916426, 1591643648.0, 955], [20240820, 2881.96, 2882.16, 2882.86, 2881.26, 2881.6, 12168758, 1216876416.0, 956], [20240820, 2881.6, 2881.45, 2881.45, 2879.75, 2880.07, 15877133, 1587714304.0, 957], [20240820, 2880.07, 2880.2, 2881.24, 2880.2, 2881.03, 15569613, 1556962304.0, 958], [20240820, 2881.03, 2881.03, 2881.76, 2880.66, 2881.05, 14638839, 1463885056.0, 959], [20240820, 2881.05, 2881.19, 2882.05, 2879.88, 2880.28, 16720127, 1672013440.0, 1000], [20240820, 2880.28, 2880.34, 2880.34, 2877.26, 2877.28, 22117930, 2211794176.0, 1001], [20240820, 2877.28, 2877.37, 2878.31, 2877.31, 2877.45, 16161038, 1616104704.0, 1002], [20240820, 2877.45, 2877.44, 2877.44, 2875.57, 2875.57, 14993539, 1499354880.0, 1003], [20240820, 2875.57, 2875.94, 2876.26, 2875.48, 2875.87, 13914809, 1391481984.0, 1004], [20240820, 2875.87, 2875.92, 2876.14, 2875.07, 2875.78, 13871608, 1387161728.0, 1005], [20240820, 2875.78, 2876.33, 2876.67, 2875.35, 2875.35, 13773579, 1377358976.0, 1006], [20240820, 2875.35, 2875.42, 2875.9, 2874.78, 2875.83, 13691874, 1369188352.0, 1007], [20240820, 2875.83, 2875.52, 2875.69, 2875.07, 2875.07, 12360040, 1236004864.0, 1008], [20240820, 2875.07, 2875.11, 2876.09, 2875.11, 2875.71, 10474126, 1047413440.0, 1009], [20240820, 2875.71, 2875.69, 2875.69, 2873.36, 2873.79, 17777850, 1777786112.0, 1010], [20240820, 2873.79, 2873.46, 2874.28, 2873.24, 2873.25, 13212435, 1321244288.0, 1011], [20240820, 2873.25, 2872.9, 2873.11, 2871.79, 2871.82, 12381878, 1238189056.0, 1012], [20240820, 2871.82, 2871.42, 2871.76, 2870.06, 2870.24, 13803624, 1380363648.0, 1013], [20240820, 2870.24, 2870.38, 2871.09, 2870.15, 2870.58, 13793527, 1379353600.0, 1014], [20240820, 2870.58, 2870.87, 2872.28, 2870.87, 2872.09, 12183122, 1218312960.0, 1015], [20240820, 2872.09, 2872.24, 2872.24, 2870.43, 2870.88, 11877462, 1187747328.0, 1016], [20240820, 2870.88, 2870.92, 2870.92, 2869.57, 2870.17, 10596065, 1059607360.0, 1017], [20240820, 2870.17, 2870.08, 2871.35, 2869.61, 2871.35, 11210588, 1121059968.0, 1018], [20240820, 2871.35, 2871.04, 2871.63, 2870.89, 2871.63, 8072673, 807268288.0, 1019], [20240820, 2871.63, 2871.75, 2872.85, 2871.16, 2872.33, 10312341, 1031235008.0, 1020], [20240820, 2872.33, 2872.18, 2872.61, 2871.95, 2872.49, 9748515, 974852480.0, 1021], [20240820, 2872.49, 2872.48, 2873.23, 2871.63, 2871.63, 10319480, 1031948800.0, 1022], [20240820, 2871.63, 2871.12, 2871.75, 2870.02, 2870.7, 13417296, 1341730688.0, 1023], [20240820, 2870.7, 2870.55, 2871.68, 2870.55, 2871.22, 9075763, 907577216.0, 1024], [20240820, 2871.22, 2871.01, 2872.07, 2871.0, 2871.0, 10010481, 1001049216.0, 1025], [20240820, 2871.0, 2871.28, 2871.37, 2869.24, 2870.03, 14294594, 1429460480.0, 1026], [20240820, 2870.03, 2869.68, 2869.99, 2868.47, 2868.57, 9426413, 942642432.0, 1027], [20240820, 2868.57, 2868.48, 2869.57, 2868.4, 2869.37, 9190135, 919014336.0, 1028], [20240820, 2869.37, 2869.36, 2869.36, 2868.68, 2869.0, 7696842, 769685312.0, 1029], [20240820, 2869.0, 2868.62, 2868.85, 2867.85, 2868.05, 8618198, 861820736.0, 1030], [20240820, 2868.05, 2868.33, 2868.86, 2867.71, 2868.86, 10636597, 1063660672.0, 1031], [20240820, 2868.86, 2868.51, 2870.83, 2868.39, 2868.81, 14410870, 1441088000.0, 1032], [20240820, 2868.81, 2868.6, 2870.52, 2868.6, 2870.52, 8316578, 831658752.0, 1033], [20240820, 2870.52, 2870.59, 2871.99, 2870.48, 2871.99, 9129965, 912997696.0, 1034], [20240820, 2871.99, 2871.55, 2871.7, 2870.24, 2870.56, 9683115, 968312640.0, 1035], [20240820, 2870.56, 2870.83, 2870.83, 2869.45, 2870.4, 8243931, 824394240.0, 1036], [20240820, 2870.4, 2870.33, 2870.39, 2869.63, 2869.95, 7991858, 799186688.0, 1037], [20240820, 2869.95, 2870.03, 2870.79, 2870.03, 2870.68, 6966993, 696700160.0, 1038], [20240820, 2870.68, 2870.61, 2872.24, 2870.58, 2870.58, 9933052, 993305984.0, 1039], [20240820, 2870.58, 2870.65, 2871.04, 2870.38, 2870.43, 6745464, 674547584.0, 1040], [20240820, 2870.43, 2871.28, 2871.6, 2870.74, 2871.21, 8279700, 827970816.0, 1041], [20240820, 2871.21, 2871.43, 2871.65, 2871.08, 2871.12, 7530886, 753089664.0, 1042], [20240820, 2871.12, 2871.46, 2871.82, 2871.19, 2871.63, 8393601, 839360960.0, 1043], [20240820, 2871.63, 2871.65, 2872.5, 2871.39, 2872.2, 8240105, 824011264.0, 1044], [20240820, 2872.2, 2872.34, 2873.09, 2871.67, 2871.67, 8246337, 824635072.0, 1045], [20240820, 2871.67, 2871.88, 2871.88, 2870.56, 2871.45, 9173351, 917335808.0, 1046], [20240820, 2871.45, 2871.6, 2871.6, 2869.48, 2870.13, 9362410, 936242176.0, 1047], [20240820, 2870.13, 2869.87, 2869.96, 2868.71, 2868.91, 10201020, 1020103232.0, 1048], [20240820, 2868.91, 2868.92, 2869.17, 2868.54, 2868.94, 7210821, 721083072.0, 1049], [20240820, 2868.94, 2869.11, 2869.39, 2868.4, 2869.32, 6921255, 692126464.0, 1050], [20240820, 2869.32, 2869.37, 2869.57, 2868.5, 2868.86, 6668256, 666826624.0, 1051], [20240820, 2868.86, 2868.94, 2869.85, 2868.94, 2869.41, 6479553, 647956224.0, 1052], [20240820, 2869.41, 2869.41, 2869.51, 2868.39, 2868.72, 7261114, 726112512.0, 1053], [20240820, 2868.72, 2868.46, 2868.77, 2867.46, 2867.46, 8204064, 820407616.0, 1054], [20240820, 2867.46, 2867.32, 2867.84, 2866.72, 2866.89, 8021045, 802105536.0, 1055], [20240820, 2866.89, 2866.8, 2867.83, 2866.8, 2867.83, 8181838, 818184576.0, 1056], [20240820, 2867.83, 2867.52, 2868.32, 2867.46, 2868.15, 6324956, 632496512.0, 1057], [20240820, 2868.15, 2868.18, 2868.63, 2868.01, 2868.27, 6855433, 685544192.0, 1058], [20240820, 2868.27, 2868.55, 2868.85, 2867.9, 2867.9, 5953297, 595330624.0, 1059], [20240820, 2867.9, 2868.15, 2868.83, 2868.15, 2868.71, 6091269, 609127872.0, 1100], [20240820, 2868.71, 2868.76, 2868.84, 2867.92, 2868.59, 8133515, 813352576.0, 1101], [20240820, 2868.59, 2868.13, 2869.19, 2868.13, 2869.0, 5925572, 592558464.0, 1102], [20240820, 2869.0, 2869.05, 2869.55, 2867.75, 2868.05, 7426499, 742650944.0, 1103], [20240820, 2868.05, 2868.13, 2868.97, 2868.13, 2868.61, 5402291, 540230144.0, 1104], [20240820, 2868.61, 2868.37, 2868.57, 2867.44, 2867.44, 5680059, 568006720.0, 1105], [20240820, 2867.44, 2867.63, 2868.06, 2867.18, 2867.87, 5638639, 563865216.0, 1106], [20240820, 2867.87, 2867.55, 2868.12, 2867.29, 2867.63, 6064357, 606436608.0, 1107], [20240820, 2867.63, 2867.45, 2868.6, 2867.45, 2868.36, 5252192, 525220288.0, 1108], [20240820, 2868.36, 2868.33, 2868.63, 2867.62, 2868.52, 7217987, 721799872.0, 1109], [20240820, 2868.52, 2868.64, 2869.52, 2868.64, 2869.03, 6298144, 629815360.0, 1110], [20240820, 2869.03, 2869.15, 2869.64, 2868.96, 2869.57, 5020415, 502042368.0, 1111], [20240820, 2869.57, 2869.42, 2869.76, 2869.14, 2869.51, 5069860, 506987168.0, 1112], [20240820, 2869.51, 2869.32, 2869.34, 2867.86, 2867.86, 6701016, 670102720.0, 1113], [20240820, 2867.86, 2867.88, 2868.57, 2867.81, 2867.96, 5057970, 505797920.0, 1114], [20240820, 2867.96, 2867.65, 2867.96, 2867.12, 2867.47, 5820951, 582096256.0, 1115], [20240820, 2867.47, 2867.43, 2867.67, 2866.48, 2866.67, 5840642, 584065280.0, 1116], [20240820, 2866.67, 2866.75, 2867.12, 2866.3, 2866.73, 6940506, 694051456.0, 1117], [20240820, 2866.73, 2866.38, 2867.06, 2865.51, 2865.51, 9189493, 918950528.0, 1118], [20240820, 2865.51, 2865.84, 2866.5, 2865.45, 2866.1, 6606882, 660689088.0, 1119], [20240820, 2866.1, 2865.96, 2866.24, 2865.33, 2865.98, 5179108, 517911840.0, 1120], [20240820, 2865.98, 2865.72, 2867.51, 2865.72, 2867.09, 6303310, 630332096.0, 1121], [20240820, 2867.09, 2867.18, 2867.18, 2866.11, 2866.3, 4912622, 491262944.0, 1122], [20240820, 2866.3, 2866.34, 2866.91, 2865.23, 2866.1, 5834321, 583432960.0, 1123], [20240820, 2866.1, 2865.67, 2866.22, 2865.41, 2865.41, 5003260, 500327168.0, 1124], [20240820, 2865.41, 2865.31, 2865.98, 2864.84, 2864.84, 4854870, 485487840.0, 1125], [20240820, 2864.84, 2865.22, 2865.59, 2864.62, 2865.01, 4778145, 477815584.0, 1126], [20240820, 2865.01, 2865.32, 2866.15, 2865.32, 2865.53, 5066540, 506655008.0, 1127], [20240820, 2865.53, 2865.37, 2865.93, 2864.55, 2864.55, 6730256, 673026496.0, 1128], [20240820, 2864.55, 2864.8, 2865.61, 2864.58, 2865.43, 5082355, 508236544.0, 1129], [20240820, 2865.43, 2865.1, 2865.39, 2864.69, 2865.18, 5713210, 571322240.0, 1130], [20240820, 2865.18, 2864.43, 2864.68, 2863.18, 2864.06, 18785208, 1878521600.0, 1301], [20240820, 2864.06, 2864.48, 2864.48, 2862.67, 2862.67, 7245245, 724525312.0, 1302], [20240820, 2862.67, 2863.01, 2863.28, 2862.54, 2862.88, 7799895, 779990400.0, 1303], [20240820, 2862.88, 2863.09, 2865.3, 2862.81, 2865.3, 7892289, 789229696.0, 1304], [20240820, 2865.3, 2865.36, 2867.49, 2865.36, 2866.65, 9631538, 963154816.0, 1305], [20240820, 2866.65, 2866.51, 2866.51, 2864.0, 2864.29, 8494972, 849498304.0, 1306], [20240820, 2864.29, 2863.99, 2864.39, 2863.79, 2863.9, 5482825, 548283392.0, 1307], [20240820, 2863.9, 2864.04, 2864.17, 2863.24, 2863.34, 5632453, 563246208.0, 1308], [20240820, 2863.34, 2863.46, 2864.43, 2863.45, 2863.83, 6274769, 627477632.0, 1309], [20240820, 2863.83, 2863.56, 2864.14, 2863.07, 2863.11, 5832475, 583248640.0, 1310], [20240820, 2863.11, 2863.08, 2863.18, 2862.36, 2862.53, 6512316, 651232512.0, 1311], [20240820, 2862.53, 2862.68, 2862.93, 2862.0, 2862.43, 6686954, 668696448.0, 1312], [20240820, 2862.43, 2862.42, 2862.42, 2861.42, 2861.46, 7780287, 778029760.0, 1313], [20240820, 2861.46, 2861.29, 2861.72, 2860.87, 2861.02, 6804629, 680464064.0, 1314], [20240820, 2861.02, 2860.73, 2861.09, 2860.11, 2860.17, 6680738, 668074688.0, 1315], [20240820, 2860.17, 2860.21, 2861.06, 2859.84, 2860.66, 8241633, 824164352.0, 1316], [20240820, 2860.66, 2860.51, 2860.97, 2860.17, 2860.97, 7202830, 720283968.0, 1317], [20240820, 2860.97, 2860.75, 2861.24, 2860.69, 2861.1, 6009731, 600974016.0, 1318], [20240820, 2861.1, 2860.83, 2861.07, 2860.47, 2860.88, 5725653, 572566336.0, 1319], [20240820, 2860.88, 2860.93, 2860.97, 2860.58, 2860.65, 5501741, 550175168.0, 1320], [20240820, 2860.65, 2861.02, 2863.88, 2861.02, 2863.01, 9758144, 975815488.0, 1321], [20240820, 2863.01, 2863.09, 2863.09, 2861.71, 2861.99, 5665888, 566589696.0, 1322], [20240820, 2861.99, 2862.02, 2862.14, 2861.47, 2861.84, 4795301, 479531104.0, 1323], [20240820, 2861.84, 2861.78, 2862.16, 2861.44, 2861.8, 4620394, 462040416.0, 1324], [20240820, 2861.8, 2861.84, 2862.54, 2861.73, 2862.37, 4507439, 450745088.0, 1325], [20240820, 2862.37, 2862.36, 2862.98, 2862.33, 2862.76, 5136875, 513688512.0, 1326], [20240820, 2862.76, 2862.96, 2864.46, 2862.96, 2864.12, 6945152, 694516096.0, 1327], [20240820, 2864.12, 2863.73, 2864.1, 2863.16, 2863.57, 4864918, 486492640.0, 1328], [20240820, 2863.57, 2863.49, 2863.68, 2863.03, 2863.37, 4092043, 409205280.0, 1329], [20240820, 2863.37, 2863.26, 2863.38, 2862.62, 2863.16, 4481411, 448142240.0, 1330], [20240820, 2863.16, 2863.23, 2863.23, 2861.81, 2861.95, 6987225, 698723456.0, 1331], [20240820, 2861.95, 2862.01, 2862.36, 2861.03, 2861.04, 6250307, 625031680.0, 1332], [20240820, 2861.04, 2860.8, 2861.05, 2860.41, 2860.41, 6449913, 644992576.0, 1333], [20240820, 2860.41, 2860.7, 2860.71, 2859.96, 2859.96, 5915596, 591560384.0, 1334], [20240820, 2859.96, 2860.47, 2860.92, 2859.95, 2860.74, 5553279, 555328960.0, 1335], [20240820, 2860.74, 2860.61, 2861.06, 2860.47, 2860.9, 5234077, 523408608.0, 1336], [20240820, 2860.9, 2860.78, 2861.37, 2860.33, 2860.84, 4751718, 475172864.0, 1337], [20240820, 2860.84, 2860.56, 2860.83, 2860.06, 2860.41, 5154251, 515426144.0, 1338], [20240820, 2860.41, 2860.2, 2860.29, 2858.79, 2858.96, 8140448, 814045888.0, 1339], [20240820, 2858.96, 2859.39, 2859.56, 2858.11, 2858.56, 6989466, 698947648.0, 1340], [20240820, 2858.56, 2858.32, 2859.17, 2857.95, 2858.89, 6795326, 679533888.0, 1341], [20240820, 2858.89, 2858.58, 2858.7, 2857.44, 2857.71, 5827829, 582783872.0, 1342], [20240820, 2857.71, 2857.54, 2858.56, 2857.32, 2857.68, 5903129, 590313920.0, 1343], [20240820, 2857.68, 2857.9, 2858.21, 2857.29, 2857.9, 7107879, 710788608.0, 1344], [20240820, 2857.9, 2857.85, 2857.85, 2856.74, 2857.03, 6533964, 653397376.0, 1345], [20240820, 2857.03, 2856.89, 2857.1, 2856.08, 2856.88, 7114870, 711488064.0, 1346], [20240820, 2856.88, 2856.26, 2856.67, 2855.45, 2855.55, 9391156, 939116416.0, 1347], [20240820, 2855.55, 2855.33, 2861.94, 2855.33, 2859.78, 15939873, 1593988096.0, 1348], [20240820, 2859.78, 2860.0, 2863.73, 2859.66, 2863.73, 8656983, 865699392.0, 1349], [20240820, 2863.73, 2862.98, 2862.98, 2860.64, 2861.76, 7821345, 782135616.0, 1350], [20240820, 2861.76, 2861.26, 2861.42, 2860.23, 2860.23, 4829896, 482990656.0, 1351], [20240820, 2860.23, 2860.28, 2860.59, 2859.73, 2859.73, 4262620, 426262848.0, 1352], [20240820, 2859.73, 2859.99, 2861.71, 2859.6, 2861.35, 5279455, 527946368.0, 1353], [20240820, 2861.35, 2861.43, 2863.81, 2861.04, 2862.33, 7015662, 701567296.0, 1354], [20240820, 2862.33, 2862.42, 2864.78, 2862.42, 2864.49, 6772431, 677243968.0, 1355], [20240820, 2864.49, 2864.04, 2866.23, 2863.41, 2865.73, 8089189, 808919744.0, 1356], [20240820, 2865.73, 2865.81, 2867.52, 2864.6, 2864.6, 9298592, 929860160.0, 1357], [20240820, 2864.6, 2864.4, 2864.48, 2862.35, 2862.61, 7892503, 789251200.0, 1358], [20240820, 2862.61, 2862.76, 2862.78, 2861.11, 2861.44, 6580232, 658023872.0, 1359], [20240820, 2861.44, 2861.39, 2863.89, 2861.39, 2863.55, 5600520, 560052736.0, 1400], [20240820, 2863.55, 2863.39, 2863.39, 2861.97, 2862.24, 5524162, 552416960.0, 1401], [20240820, 2862.24, 2862.26, 2862.99, 2861.77, 2862.19, 5700878, 570088768.0, 1402], [20240820, 2862.19, 2862.22, 2862.39, 2860.76, 2860.76, 7438851, 743886144.0, 1403], [20240820, 2860.76, 2860.83, 2862.57, 2860.79, 2862.57, 5571089, 557109888.0, 1404], [20240820, 2862.57, 2862.67, 2862.67, 2861.12, 2861.38, 5877770, 587777920.0, 1405], [20240820, 2861.38, 2861.11, 2861.5, 2860.99, 2861.2, 4815216, 481522624.0, 1406], [20240820, 2861.2, 2860.9, 2862.16, 2860.64, 2861.32, 4839779, 483978784.0, 1407], [20240820, 2861.32, 2860.94, 2862.5, 2860.71, 2861.44, 5091949, 509195776.0, 1408], [20240820, 2861.44, 2861.55, 2861.55, 2860.87, 2861.3, 4411539, 441155104.0, 1409], [20240820, 2861.3, 2860.97, 2861.23, 2860.32, 2860.65, 5335001, 533501440.0, 1410], [20240820, 2860.65, 2860.58, 2860.58, 2859.57, 2859.69, 7120574, 712058560.0, 1411], [20240820, 2859.69, 2859.58, 2860.99, 2859.58, 2860.58, 6076201, 607621120.0, 1412], [20240820, 2860.58, 2860.39, 2860.68, 2859.78, 2860.29, 4587878, 458788960.0, 1413], [20240820, 2860.29, 2860.16, 2861.58, 2860.16, 2860.72, 5634898, 563490624.0, 1414], [20240820, 2860.72, 2860.79, 2860.79, 2860.16, 2860.67, 4736729, 473673952.0, 1415], [20240820, 2860.67, 2860.71, 2861.15, 2860.21, 2860.54, 5340547, 534055776.0, 1416], [20240820, 2860.54, 2860.27, 2860.27, 2859.02, 2859.15, 6872519, 687252992.0, 1417], [20240820, 2859.15, 2858.95, 2862.41, 2858.94, 2860.6, 7857685, 785769344.0, 1418], [20240820, 2860.6, 2860.41, 2860.83, 2859.85, 2860.29, 4248774, 424878272.0, 1419], [20240820, 2860.29, 2860.2, 2860.94, 2859.75, 2860.03, 5020952, 502096128.0, 1420], [20240820, 2860.03, 2860.05, 2860.39, 2859.28, 2860.37, 5769646, 576965568.0, 1421], [20240820, 2860.37, 2860.55, 2860.68, 2859.58, 2859.81, 5772402, 577241216.0, 1422], [20240820, 2859.81, 2860.17, 2860.61, 2859.82, 2860.32, 5560036, 556004672.0, 1423], [20240820, 2860.32, 2860.48, 2860.75, 2859.28, 2859.28, 5659631, 565964096.0, 1424], [20240820, 2859.28, 2859.53, 2859.58, 2858.42, 2858.74, 6587611, 658761920.0, 1425], [20240820, 2858.74, 2858.2, 2861.19, 2858.2, 2860.62, 9935115, 993512192.0, 1426], [20240820, 2860.62, 2860.22, 2863.37, 2859.64, 2862.04, 10912948, 1091295744.0, 1427], [20240820, 2862.04, 2861.99, 2863.49, 2861.72, 2862.86, 7026551, 702656064.0, 1428], [20240820, 2862.86, 2862.89, 2864.28, 2862.45, 2863.35, 6940283, 694029440.0, 1429], [20240820, 2863.35, 2863.75, 2865.39, 2863.51, 2864.71, 7379786, 737979776.0, 1430], [20240820, 2864.71, 2864.35, 2866.93, 2864.35, 2866.93, 10019297, 1001930880.0, 1431], [20240820, 2866.93, 2866.6, 2867.22, 2863.95, 2864.22, 9460450, 946046016.0, 1432], [20240820, 2864.22, 2864.14, 2864.96, 2862.44, 2862.51, 7970753, 797076352.0, 1433], [20240820, 2862.51, 2861.97, 2863.78, 2861.72, 2863.78, 6401172, 640117952.0, 1434], [20240820, 2863.78, 2863.97, 2865.38, 2863.48, 2864.53, 8033316, 803332672.0, 1435], [20240820, 2864.53, 2864.7, 2865.84, 2864.52, 2865.49, 6632856, 663286464.0, 1436], [20240820, 2865.49, 2865.59, 2866.22, 2865.15, 2865.96, 6415453, 641546496.0, 1437], [20240820, 2865.96, 2866.65, 2867.29, 2866.26, 2867.05, 7905088, 790510080.0, 1438], [20240820, 2867.05, 2867.41, 2868.97, 2867.41, 2868.62, 9837500, 983750976.0, 1439], [20240820, 2868.62, 2869.08, 2869.08, 2866.65, 2866.97, 7864410, 786441984.0, 1440], [20240820, 2866.97, 2867.19, 2867.7, 2865.63, 2867.38, 8669759, 866976768.0, 1441], [20240820, 2867.38, 2867.04, 2867.04, 2865.86, 2866.36, 7671669, 767168000.0, 1442], [20240820, 2866.36, 2866.09, 2866.16, 2865.06, 2865.23, 8995822, 899583168.0, 1443], [20240820, 2865.23, 2864.94, 2865.11, 2864.04, 2864.46, 8532662, 853267136.0, 1444], [20240820, 2864.46, 2864.62, 2864.8, 2863.29, 2863.67, 10044598, 1004460672.0, 1445], [20240820, 2863.67, 2864.38, 2864.43, 2862.85, 2863.0, 9777957, 977796672.0, 1446], [20240820, 2863.0, 2862.88, 2862.88, 2861.52, 2861.52, 10801827, 1080183680.0, 1447], [20240820, 2861.52, 2861.56, 2862.85, 2860.76, 2862.85, 11626540, 1162654976.0, 1448], [20240820, 2862.85, 2863.14, 2864.39, 2862.37, 2863.15, 11444836, 1144484608.0, 1449], [20240820, 2863.15, 2862.62, 2864.93, 2862.62, 2864.36, 11019152, 1101916544.0, 1450], [20240820, 2864.36, 2864.71, 2866.11, 2864.44, 2865.55, 12538781, 1253879168.0, 1451], [20240820, 2865.55, 2865.66, 2866.2, 2864.58, 2865.58, 12427920, 1242792832.0, 1452], [20240820, 2865.58, 2865.58, 2866.27, 2864.96, 2865.59, 13154587, 1315459840.0, 1453], [20240820, 2865.59, 2866.57, 2866.97, 2864.98, 2866.97, 13398753, 1339876608.0, 1454], [20240820, 2866.97, 2866.92, 2867.33, 2866.24, 2866.24, 15284404, 1528441344.0, 1455], [20240820, 2866.24, 2867.58, 2867.68, 2866.64, 2867.49, 16825069, 1682508032.0, 1456], [20240820, 2867.49, 2867.09, 2868.7, 2866.99, 2868.25, 17732069, 1773207808.0, 1457], [20240820, 2868.25, 2868.44, 2869.04, 2868.42, 2869.04, 1243915, 124391552.0, 1458], [20240820, 2869.04, 2869.04, 2869.04, 2869.04, 2869.04, 0, 0.0, 1459], [20240820, 2869.04, 2868.8, 2868.8, 2866.66, 2866.66, 26121477, 2612147712.0, 1500], [20240821, 2866.66, 2858.94, 2858.94, 2853.56, 2856.7, 75889968, 7588998144.0, 931], [20240821, 2856.7, 2856.33, 2859.78, 2854.98, 2854.98, 34273926, 3427393024.0, 932], [20240821, 2854.98, 2854.87, 2854.87, 2852.18, 2852.72, 29830746, 2983075840.0, 933], [20240821, 2852.72, 2853.27, 2853.78, 2851.62, 2853.77, 30869534, 3086953984.0, 934], [20240821, 2853.77, 2853.46, 2854.6, 2852.38, 2853.8, 23815308, 2381531648.0, 935], [20240821, 2853.8, 2854.07, 2854.08, 2851.4, 2852.97, 26560316, 2656032512.0, 936], [20240821, 2852.97, 2852.38, 2852.38, 2850.62, 2850.62, 20011717, 2001172352.0, 937], [20240821, 2850.62, 2850.67, 2850.67, 2848.75, 2848.75, 21598514, 2159852544.0, 938], [20240821, 2848.75, 2848.53, 2850.67, 2848.53, 2849.89, 20574998, 2057500928.0, 939], [20240821, 2849.89, 2850.4, 2851.63, 2849.57, 2849.57, 17190617, 1719062912.0, 940], [20240821, 2849.57, 2849.15, 2850.18, 2848.32, 2848.32, 17305847, 1730585728.0, 941], [20240821, 2848.32, 2848.15, 2855.61, 2848.15, 2854.75, 23123031, 2312304384.0, 942], [20240821, 2854.75, 2853.99, 2857.8, 2853.99, 2856.75, 17326332, 1732633984.0, 943], [20240821, 2856.75, 2856.2, 2857.76, 2856.2, 2856.97, 14964301, 1496430976.0, 944], [20240821, 2856.97, 2856.89, 2858.35, 2856.89, 2857.37, 13886056, 1388606464.0, 945], [20240821, 2857.37, 2857.05, 2857.58, 2855.09, 2857.58, 17776378, 1777638784.0, 946], [20240821, 2857.58, 2856.73, 2858.21, 2856.27, 2856.8, 14864520, 1486452608.0, 947], [20240821, 2856.8, 2856.59, 2857.79, 2856.02, 2857.35, 12624867, 1262487552.0, 948], [20240821, 2857.35, 2857.95, 2860.18, 2857.61, 2859.96, 13006254, 1300626176.0, 949], [20240821, 2859.96, 2860.15, 2860.41, 2859.07, 2860.31, 14040887, 1404089472.0, 950], [20240821, 2860.31, 2859.89, 2861.93, 2858.71, 2861.41, 15672594, 1567260160.0, 951], [20240821, 2861.41, 2861.56, 2861.56, 2858.79, 2858.97, 14823431, 1482343936.0, 952], [20240821, 2858.97, 2858.89, 2859.1, 2857.36, 2857.76, 14077584, 1407759616.0, 953], [20240821, 2857.76, 2857.74, 2860.39, 2857.57, 2857.76, 14811746, 1481175424.0, 954], [20240821, 2857.76, 2857.46, 2857.71, 2856.85, 2857.2, 10383787, 1038379712.0, 955], [20240821, 2857.2, 2856.9, 2858.01, 2856.14, 2858.01, 11784679, 1178468992.0, 956], [20240821, 2858.01, 2857.35, 2857.35, 2855.41, 2855.7, 10951876, 1095188480.0, 957], [20240821, 2855.7, 2855.69, 2856.96, 2855.5, 2856.57, 11752510, 1175251968.0, 958], [20240821, 2856.57, 2856.72, 2857.76, 2855.85, 2855.85, 10540190, 1054020160.0, 959], [20240821, 2855.85, 2855.49, 2855.55, 2854.06, 2854.08, 10764662, 1076467072.0, 1000], [20240821, 2854.08, 2854.08, 2854.08, 2852.56, 2853.06, 13599653, 1359966336.0, 1001], [20240821, 2853.06, 2852.74, 2857.07, 2852.11, 2856.98, 20739193, 2073920384.0, 1002], [20240821, 2856.98, 2857.27, 2858.29, 2856.58, 2857.13, 11855376, 1185538432.0, 1003], [20240821, 2857.13, 2857.0, 2859.9, 2857.0, 2859.9, 12623029, 1262304128.0, 1004], [20240821, 2859.9, 2859.8, 2860.88, 2859.28, 2860.51, 12056807, 1205681792.0, 1005], [20240821, 2860.51, 2860.92, 2860.92, 2859.65, 2859.89, 11802755, 1180276480.0, 1006], [20240821, 2859.89, 2860.17, 2860.29, 2859.13, 2859.42, 11146613, 1114662016.0, 1007], [20240821, 2859.42, 2859.17, 2860.36, 2858.78, 2859.59, 9658286, 965829504.0, 1008], [20240821, 2859.59, 2860.02, 2862.15, 2860.02, 2861.83, 10549166, 1054917376.0, 1009], [20240821, 2861.83, 2861.99, 2862.94, 2861.34, 2862.94, 9681921, 968193216.0, 1010], [20240821, 2862.94, 2862.81, 2863.89, 2862.48, 2863.88, 10598981, 1059898944.0, 1011], [20240821, 2863.88, 2862.91, 2863.19, 2861.7, 2862.11, 10051825, 1005183424.0, 1012], [20240821, 2862.11, 2861.83, 2862.43, 2860.37, 2860.57, 10284179, 1028418944.0, 1013], [20240821, 2860.57, 2860.53, 2860.53, 2859.11, 2859.43, 8807862, 880787136.0, 1014], [20240821, 2859.43, 2859.17, 2859.36, 2857.94, 2858.02, 8935626, 893563648.0, 1015], [20240821, 2858.02, 2858.03, 2859.62, 2857.64, 2858.73, 10624075, 1062408832.0, 1016], [20240821, 2858.73, 2859.31, 2859.31, 2858.15, 2858.88, 9110228, 911023872.0, 1017], [20240821, 2858.88, 2859.13, 2859.47, 2858.35, 2859.47, 9704331, 970433792.0, 1018], [20240821, 2859.47, 2859.03, 2859.03, 2857.88, 2858.43, 8286452, 828646272.0, 1019], [20240821, 2858.43, 2858.14, 2859.85, 2857.48, 2859.84, 9442407, 944241728.0, 1020], [20240821, 2859.84, 2858.79, 2859.51, 2858.64, 2859.51, 7342936, 734294656.0, 1021], [20240821, 2859.51, 2859.86, 2863.39, 2859.26, 2861.46, 13446393, 1344640512.0, 1022], [20240821, 2861.46, 2861.27, 2862.14, 2860.99, 2861.31, 8984358, 898436864.0, 1023], [20240821, 2861.31, 2861.01, 2861.4, 2860.29, 2861.09, 7537610, 753761920.0, 1024], [20240821, 2861.09, 2861.06, 2861.06, 2858.89, 2858.89, 8681841, 868185088.0, 1025], [20240821, 2858.89, 2859.06, 2859.36, 2858.17, 2858.96, 7584086, 758409856.0, 1026], [20240821, 2858.96, 2858.91, 2858.97, 2857.52, 2857.9, 8676477, 867648576.0, 1027], [20240821, 2857.9, 2857.27, 2858.79, 2857.27, 2858.49, 8730669, 873067840.0, 1028], [20240821, 2858.49, 2858.32, 2858.59, 2857.77, 2858.05, 8063214, 806322560.0, 1029], [20240821, 2858.05, 2858.34, 2858.34, 2856.84, 2857.52, 8676927, 867693760.0, 1030], [20240821, 2857.52, 2857.47, 2857.5, 2856.87, 2857.11, 8206344, 820635200.0, 1031], [20240821, 2857.11, 2857.45, 2857.45, 2855.96, 2856.12, 8964896, 896490688.0, 1032], [20240821, 2856.12, 2856.8, 2857.95, 2855.77, 2856.2, 9959963, 995997376.0, 1033], [20240821, 2856.2, 2856.08, 2856.57, 2855.33, 2855.75, 7618303, 761831616.0, 1034], [20240821, 2855.75, 2857.04, 2857.25, 2855.95, 2856.16, 8165929, 816593856.0, 1035], [20240821, 2856.16, 2856.29, 2857.22, 2856.05, 2856.73, 6324395, 632440320.0, 1036], [20240821, 2856.73, 2856.76, 2857.73, 2856.53, 2857.07, 7652770, 765277888.0, 1037], [20240821, 2857.07, 2857.02, 2857.65, 2856.57, 2856.99, 7447621, 744763264.0, 1038], [20240821, 2856.99, 2857.19, 2857.5, 2856.52, 2856.98, 8430878, 843089152.0, 1039], [20240821, 2856.98, 2856.46, 2857.04, 2855.52, 2855.76, 7746387, 774639616.0, 1040], [20240821, 2855.76, 2855.87, 2856.88, 2855.02, 2855.67, 10395264, 1039527488.0, 1041], [20240821, 2855.67, 2855.88, 2856.53, 2855.31, 2856.53, 8686405, 868641344.0, 1042], [20240821, 2856.53, 2855.78, 2856.89, 2855.29, 2856.1, 8341854, 834186496.0, 1043], [20240821, 2856.1, 2855.82, 2856.99, 2855.66, 2856.91, 7926931, 792694080.0, 1044], [20240821, 2856.91, 2856.63, 2856.63, 2855.23, 2855.23, 6546349, 654635968.0, 1045], [20240821, 2855.23, 2855.11, 2855.63, 2854.16, 2854.73, 8207701, 820771136.0, 1046], [20240821, 2854.73, 2854.77, 2856.23, 2853.65, 2853.78, 8976471, 897648256.0, 1047], [20240821, 2853.78, 2853.83, 2858.5, 2853.45, 2858.5, 11872004, 1187201152.0, 1048], [20240821, 2858.5, 2858.65, 2861.12, 2858.15, 2859.62, 13107296, 1310730496.0, 1049], [20240821, 2859.62, 2858.93, 2860.63, 2857.93, 2859.37, 8701943, 870195136.0, 1050], [20240821, 2859.37, 2859.89, 2861.22, 2859.5, 2860.6, 6837402, 683741120.0, 1051], [20240821, 2860.6, 2859.29, 2861.13, 2859.15, 2860.54, 6808921, 680893120.0, 1052], [20240821, 2860.54, 2860.08, 2861.65, 2859.35, 2859.35, 7393155, 739316672.0, 1053], [20240821, 2859.35, 2859.5, 2860.49, 2858.63, 2860.49, 7471638, 747164864.0, 1054], [20240821, 2860.49, 2860.76, 2861.29, 2859.98, 2860.57, 5600957, 560096896.0, 1055], [20240821, 2860.57, 2860.36, 2861.92, 2860.15, 2861.42, 6721714, 672172544.0, 1056], [20240821, 2861.42, 2861.36, 2862.66, 2860.98, 2861.91, 6553830, 655384000.0, 1057], [20240821, 2861.91, 2862.41, 2863.03, 2860.44, 2861.0, 8577367, 857737728.0, 1058], [20240821, 2861.0, 2860.7, 2860.7, 2858.89, 2860.43, 6362124, 636213184.0, 1059], [20240821, 2860.43, 2860.19, 2860.19, 2857.99, 2858.19, 4986085, 498609408.0, 1100], [20240821, 2858.19, 2858.17, 2858.72, 2857.06, 2857.77, 5795505, 579551424.0, 1101], [20240821, 2857.77, 2857.82, 2857.82, 2856.72, 2856.78, 5752967, 575297600.0, 1102], [20240821, 2856.78, 2857.09, 2857.68, 2856.48, 2856.8, 6301316, 630132608.0, 1103], [20240821, 2856.8, 2857.03, 2857.03, 2855.88, 2856.34, 5752228, 575223808.0, 1104], [20240821, 2856.34, 2857.05, 2857.96, 2855.6, 2857.1, 6212097, 621210752.0, 1105], [20240821, 2857.1, 2857.01, 2857.11, 2856.25, 2856.35, 4352237, 435224800.0, 1106], [20240821, 2856.35, 2855.76, 2857.03, 2855.76, 2856.49, 4719544, 471955392.0, 1107], [20240821, 2856.49, 2856.26, 2856.79, 2855.87, 2856.24, 4848583, 484859360.0, 1108], [20240821, 2856.24, 2856.37, 2856.88, 2855.84, 2856.06, 4679363, 467937376.0, 1109], [20240821, 2856.06, 2855.89, 2856.37, 2855.48, 2855.71, 4453723, 445373440.0, 1110], [20240821, 2855.71, 2855.63, 2858.52, 2855.39, 2857.81, 5804893, 580490112.0, 1111], [20240821, 2857.81, 2857.61, 2857.87, 2856.72, 2857.13, 4076866, 407687584.0, 1112], [20240821, 2857.13, 2856.89, 2856.89, 2855.87, 2855.87, 3859207, 385921664.0, 1113], [20240821, 2855.87, 2855.86, 2856.26, 2855.45, 2855.66, 4591478, 459148640.0, 1114], [20240821, 2855.66, 2855.12, 2857.13, 2855.06, 2856.1, 5501707, 550171840.0, 1115], [20240821, 2856.1, 2856.48, 2856.48, 2855.65, 2855.83, 4212678, 421268768.0, 1116], [20240821, 2855.83, 2855.69, 2856.6, 2855.47, 2856.0, 4994683, 499469280.0, 1117], [20240821, 2856.0, 2855.73, 2855.96, 2854.97, 2854.97, 5866620, 586662976.0, 1118], [20240821, 2854.97, 2855.07, 2856.13, 2855.02, 2855.76, 6505345, 650535360.0, 1119], [20240821, 2855.76, 2855.76, 2855.81, 2854.73, 2855.26, 4655523, 465553280.0, 1120], [20240821, 2855.26, 2855.12, 2855.49, 2854.16, 2854.17, 6894441, 689444864.0, 1121], [20240821, 2854.17, 2854.3, 2855.01, 2853.89, 2854.79, 5332198, 533220960.0, 1122], [20240821, 2854.79, 2854.57, 2856.01, 2854.36, 2855.67, 4870051, 487006176.0, 1123], [20240821, 2855.67, 2856.24, 2856.35, 2855.34, 2855.48, 4444683, 444469312.0, 1124], [20240821, 2855.48, 2855.71, 2856.41, 2855.31, 2856.14, 3726472, 372648320.0, 1125], [20240821, 2856.14, 2855.71, 2856.67, 2855.65, 2855.65, 4060065, 406007328.0, 1126], [20240821, 2855.65, 2855.38, 2856.38, 2855.38, 2856.16, 4160151, 416016192.0, 1127], [20240821, 2856.16, 2855.82, 2855.96, 2855.08, 2855.22, 4429642, 442965248.0, 1128], [20240821, 2855.22, 2855.26, 2856.24, 2855.13, 2855.15, 4528080, 452808992.0, 1129], [20240821, 2855.15, 2855.44, 2855.84, 2855.07, 2855.35, 4274989, 427499840.0, 1130], [20240821, 2855.35, 2855.06, 2856.33, 2854.22, 2855.95, 15251846, 1525185664.0, 1301], [20240821, 2855.95, 2856.25, 2856.25, 2854.87, 2854.87, 5783539, 578354880.0, 1302], [20240821, 2854.87, 2854.71, 2855.09, 2854.38, 2855.09, 5036487, 503649920.0, 1303], [20240821, 2855.09, 2855.16, 2855.16, 2853.97, 2853.97, 5817594, 581760256.0, 1304], [20240821, 2853.97, 2853.91, 2855.28, 2853.66, 2854.98, 5072424, 507243200.0, 1305], [20240821, 2854.98, 2855.11, 2855.11, 2853.9, 2854.08, 5123386, 512339648.0, 1306], [20240821, 2854.08, 2854.25, 2854.46, 2852.97, 2853.54, 7133453, 713346304.0, 1307], [20240821, 2853.54, 2853.34, 2854.16, 2853.16, 2853.32, 5192314, 519232256.0, 1308], [20240821, 2853.32, 2853.56, 2853.71, 2852.64, 2853.08, 5133456, 513346624.0, 1309], [20240821, 2853.08, 2852.6, 2855.41, 2852.6, 2854.69, 7031642, 703165120.0, 1310], [20240821, 2854.69, 2855.09, 2855.37, 2854.4, 2855.37, 4449371, 444938176.0, 1311], [20240821, 2855.37, 2855.27, 2855.27, 2854.43, 2854.72, 5024362, 502437216.0, 1312], [20240821, 2854.72, 2854.46, 2854.95, 2854.2, 2854.8, 4873293, 487330272.0, 1313], [20240821, 2854.8, 2854.9, 2855.0, 2854.19, 2854.26, 4674327, 467433664.0, 1314], [20240821, 2854.26, 2853.91, 2855.14, 2853.91, 2854.07, 5341493, 534150240.0, 1315], [20240821, 2854.07, 2854.41, 2856.02, 2853.95, 2855.64, 6740324, 674033216.0, 1316], [20240821, 2855.64, 2855.5, 2855.6, 2854.63, 2854.87, 5709253, 570926528.0, 1317], [20240821, 2854.87, 2854.91, 2854.91, 2853.53, 2853.95, 8189004, 818901312.0, 1318], [20240821, 2853.95, 2854.56, 2855.55, 2854.05, 2854.18, 6461016, 646102528.0, 1319], [20240821, 2854.18, 2854.11, 2854.52, 2853.65, 2854.15, 6522588, 652259776.0, 1320], [20240821, 2854.15, 2854.2, 2854.48, 2853.36, 2853.45, 6063783, 606379200.0, 1321], [20240821, 2853.45, 2853.55, 2854.49, 2852.93, 2854.04, 6764098, 676410816.0, 1322], [20240821, 2854.04, 2853.74, 2854.21, 2853.11, 2853.51, 6115917, 611592768.0, 1323], [20240821, 2853.51, 2853.52, 2853.52, 2852.79, 2852.97, 6111371, 611138048.0, 1324], [20240821, 2852.97, 2852.64, 2855.3, 2852.64, 2854.36, 7949288, 794929856.0, 1325], [20240821, 2854.36, 2854.77, 2854.77, 2854.09, 2854.52, 5224713, 522472416.0, 1326], [20240821, 2854.52, 2854.59, 2854.59, 2853.71, 2853.86, 5104008, 510401792.0, 1327], [20240821, 2853.86, 2853.47, 2854.36, 2852.6, 2853.5, 6923713, 692372224.0, 1328], [20240821, 2853.5, 2854.0, 2854.77, 2853.63, 2854.05, 5401514, 540152576.0, 1329], [20240821, 2854.05, 2854.01, 2856.44, 2853.48, 2856.04, 10223115, 1022312640.0, 1330], [20240821, 2856.04, 2856.19, 2857.17, 2855.8, 2856.62, 6940371, 694037952.0, 1331], [20240821, 2856.62, 2856.83, 2856.9, 2856.09, 2856.17, 6022980, 602299200.0, 1332], [20240821, 2856.17, 2855.92, 2856.25, 2855.46, 2855.51, 5345582, 534559232.0, 1333], [20240821, 2855.51, 2855.76, 2855.76, 2854.24, 2854.33, 5808864, 580887552.0, 1334], [20240821, 2854.33, 2854.4, 2854.79, 2854.07, 2854.73, 4910808, 491081696.0, 1335], [20240821, 2854.73, 2855.06, 2856.48, 2854.5, 2856.48, 6326067, 632607808.0, 1336], [20240821, 2856.48, 2856.19, 2856.31, 2855.3, 2855.3, 5440520, 544052928.0, 1337], [20240821, 2855.3, 2855.39, 2855.42, 2854.55, 2855.0, 5727221, 572723200.0, 1338], [20240821, 2855.0, 2854.7, 2854.83, 2854.31, 2854.37, 5472123, 547213376.0, 1339], [20240821, 2854.37, 2854.52, 2855.06, 2853.94, 2854.95, 6346657, 634666880.0, 1340], [20240821, 2854.95, 2855.19, 2856.3, 2855.19, 2855.96, 6146059, 614606912.0, 1341], [20240821, 2855.96, 2856.15, 2857.12, 2855.98, 2856.85, 7025498, 702550592.0, 1342], [20240821, 2856.85, 2856.9, 2857.33, 2856.73, 2857.17, 5675508, 567551680.0, 1343], [20240821, 2857.17, 2857.58, 2858.47, 2857.0, 2857.99, 5891210, 589121920.0, 1344], [20240821, 2857.99, 2858.0, 2858.0, 2857.11, 2857.31, 6032130, 603214272.0, 1345], [20240821, 2857.31, 2857.22, 2857.6, 2856.99, 2857.38, 6138786, 613879424.0, 1346], [20240821, 2857.38, 2857.2, 2857.7, 2856.71, 2856.74, 6822599, 682260736.0, 1347], [20240821, 2856.74, 2856.75, 2858.18, 2856.48, 2858.1, 7950954, 795096448.0, 1348], [20240821, 2858.1, 2858.14, 2859.45, 2857.82, 2859.18, 7909742, 790975168.0, 1349], [20240821, 2859.18, 2858.73, 2859.12, 2858.19, 2859.06, 5407169, 540717888.0, 1350], [20240821, 2859.06, 2858.91, 2859.19, 2858.29, 2858.42, 5124709, 512471488.0, 1351], [20240821, 2858.42, 2858.68, 2858.68, 2857.77, 2858.16, 5031264, 503127264.0, 1352], [20240821, 2858.16, 2857.52, 2858.58, 2857.44, 2857.44, 4157757, 415776640.0, 1353], [20240821, 2857.44, 2857.69, 2857.81, 2857.01, 2857.01, 4876244, 487625408.0, 1354], [20240821, 2857.01, 2857.15, 2857.75, 2856.77, 2857.08, 5147788, 514779616.0, 1355], [20240821, 2857.08, 2857.05, 2857.34, 2856.57, 2857.08, 4651599, 465161024.0, 1356], [20240821, 2857.08, 2856.85, 2857.34, 2856.41, 2857.14, 5159042, 515905376.0, 1357], [20240821, 2857.14, 2856.97, 2857.43, 2856.47, 2856.85, 5114239, 511425120.0, 1358], [20240821, 2856.85, 2856.69, 2856.84, 2856.15, 2856.42, 5162915, 516292416.0, 1359], [20240821, 2856.42, 2856.21, 2857.7, 2856.05, 2857.7, 7602946, 760295616.0, 1400], [20240821, 2857.7, 2857.53, 2858.18, 2857.42, 2857.75, 5692835, 569284416.0, 1401], [20240821, 2857.75, 2857.47, 2857.67, 2856.85, 2856.87, 5435743, 543575424.0, 1402], [20240821, 2856.87, 2856.96, 2857.01, 2855.41, 2856.65, 8343628, 834363712.0, 1403], [20240821, 2856.65, 2856.59, 2858.73, 2856.59, 2858.35, 8478683, 847869120.0, 1404], [20240821, 2858.35, 2858.14, 2858.38, 2857.63, 2857.76, 4251104, 425111520.0, 1405], [20240821, 2857.76, 2857.54, 2859.51, 2857.54, 2859.22, 4543289, 454329920.0, 1406], [20240821, 2859.22, 2859.44, 2860.22, 2859.35, 2859.59, 6467468, 646747776.0, 1407], [20240821, 2859.59, 2859.75, 2860.28, 2859.2, 2859.6, 5025498, 502550816.0, 1408], [20240821, 2859.6, 2859.77, 2859.77, 2858.28, 2858.74, 5012726, 501273600.0, 1409], [20240821, 2858.74, 2858.51, 2860.34, 2858.19, 2858.99, 5277684, 527769504.0, 1410], [20240821, 2858.99, 2859.42, 2859.42, 2858.62, 2858.75, 4046998, 404700992.0, 1411], [20240821, 2858.75, 2858.95, 2858.95, 2857.73, 2857.87, 5447721, 544772992.0, 1412], [20240821, 2857.87, 2857.68, 2858.33, 2857.35, 2857.4, 4740975, 474098560.0, 1413], [20240821, 2857.4, 2857.37, 2858.51, 2857.3, 2857.75, 4798039, 479804832.0, 1414], [20240821, 2857.75, 2857.84, 2858.13, 2857.6, 2858.13, 4849705, 484971456.0, 1415], [20240821, 2858.13, 2857.88, 2858.34, 2857.46, 2857.51, 5045294, 504530112.0, 1416], [20240821, 2857.51, 2857.82, 2858.5, 2857.15, 2857.74, 5858519, 585852928.0, 1417], [20240821, 2857.74, 2857.66, 2860.11, 2857.66, 2859.31, 7729511, 772952192.0, 1418], [20240821, 2859.31, 2859.26, 2859.51, 2858.9, 2858.91, 4483775, 448378528.0, 1419], [20240821, 2858.91, 2858.87, 2859.0, 2858.19, 2858.19, 4841223, 484123392.0, 1420], [20240821, 2858.19, 2858.09, 2858.93, 2858.09, 2858.62, 4481417, 448142624.0, 1421], [20240821, 2858.62, 2858.37, 2859.42, 2858.37, 2858.86, 5261275, 526128544.0, 1422], [20240821, 2858.86, 2859.04, 2859.76, 2858.24, 2858.76, 7275355, 727536576.0, 1423], [20240821, 2858.76, 2859.33, 2859.47, 2858.61, 2858.88, 5746555, 574656384.0, 1424], [20240821, 2858.88, 2858.91, 2859.04, 2858.02, 2858.05, 5862548, 586255808.0, 1425], [20240821, 2858.05, 2858.54, 2859.03, 2857.6, 2858.12, 6114675, 611468416.0, 1426], [20240821, 2858.12, 2858.16, 2858.46, 2857.73, 2858.26, 6403278, 640328768.0, 1427], [20240821, 2858.26, 2858.78, 2859.23, 2857.82, 2858.17, 6264487, 626449920.0, 1428], [20240821, 2858.17, 2858.43, 2858.66, 2857.99, 2858.09, 5500770, 550077952.0, 1429], [20240821, 2858.09, 2858.4, 2858.57, 2857.48, 2858.5, 6256492, 625650368.0, 1430], [20240821, 2858.5, 2858.12, 2859.22, 2857.92, 2858.71, 7273219, 727322688.0, 1431], [20240821, 2858.71, 2858.52, 2858.75, 2857.78, 2857.81, 5780664, 578067392.0, 1432], [20240821, 2857.81, 2858.09, 2858.61, 2857.48, 2858.55, 7295339, 729534848.0, 1433], [20240821, 2858.55, 2858.45, 2858.45, 2857.65, 2857.72, 5664477, 566448768.0, 1434], [20240821, 2857.72, 2857.91, 2858.26, 2857.43, 2857.99, 6327089, 632710016.0, 1435], [20240821, 2857.99, 2858.17, 2858.74, 2857.76, 2858.57, 6406053, 640606400.0, 1436], [20240821, 2858.57, 2858.6, 2859.13, 2857.9, 2858.48, 6237216, 623722624.0, 1437], [20240821, 2858.48, 2858.39, 2859.15, 2858.26, 2858.83, 6664528, 666453824.0, 1438], [20240821, 2858.83, 2859.0, 2860.1, 2859.0, 2859.91, 12585625, 1258563456.0, 1439], [20240821, 2859.91, 2859.9, 2860.03, 2859.3, 2859.3, 8473419, 847342656.0, 1440], [20240821, 2859.3, 2859.46, 2860.02, 2859.43, 2859.89, 7715318, 771533056.0, 1441], [20240821, 2859.89, 2860.0, 2860.0, 2859.24, 2859.63, 7974202, 797420992.0, 1442], [20240821, 2859.63, 2859.55, 2859.95, 2859.23, 2859.29, 8108459, 810846848.0, 1443], [20240821, 2859.29, 2859.24, 2859.62, 2858.01, 2858.01, 8905797, 890580800.0, 1444], [20240821, 2858.01, 2858.33, 2858.33, 2857.1, 2857.1, 9962100, 996210816.0, 1445], [20240821, 2857.1, 2857.63, 2857.92, 2857.03, 2857.15, 10068849, 1006885504.0, 1446], [20240821, 2857.15, 2857.51, 2857.51, 2856.22, 2856.22, 9756804, 975681472.0, 1447], [20240821, 2856.22, 2856.65, 2857.9, 2856.34, 2857.1, 9950035, 995004736.0, 1448], [20240821, 2857.1, 2857.06, 2857.09, 2856.31, 2856.6, 9478606, 947861568.0, 1449], [20240821, 2856.6, 2856.89, 2856.92, 2856.36, 2856.8, 9499278, 949928896.0, 1450], [20240821, 2856.8, 2856.69, 2856.69, 2855.59, 2855.83, 11501545, 1150155392.0, 1451], [20240821, 2855.83, 2855.52, 2856.12, 2855.48, 2855.6, 11494349, 1149435776.0, 1452], [20240821, 2855.6, 2855.61, 2856.05, 2855.21, 2855.55, 11303582, 1130359040.0, 1453], [20240821, 2855.55, 2855.18, 2855.88, 2855.05, 2855.53, 11279854, 1127986560.0, 1454], [20240821, 2855.53, 2855.61, 2857.07, 2855.36, 2856.61, 14711182, 1471119232.0, 1455], [20240821, 2856.61, 2856.45, 2857.36, 2856.09, 2857.06, 14649049, 1464906112.0, 1456], [20240821, 2857.06, 2857.74, 2858.1, 2856.91, 2858.1, 15650453, 1565046272.0, 1457], [20240821, 2858.1, 2857.59, 2857.72, 2857.59, 2857.71, 1057471, 105747312.0, 1458], [20240821, 2857.71, 2857.71, 2857.71, 2857.71, 2857.71, 0, 0.0, 1459], [20240821, 2857.71, 2857.57, 2857.57, 2856.58, 2856.58, 25334945, 2533494784.0, 1500], [20240822, 2856.58, 2856.2, 2860.8, 2855.22, 2855.22, 77964654, 7796466176.0, 931], [20240822, 2855.22, 2854.66, 2857.33, 2851.88, 2857.13, 31648307, 3164831744.0, 932], [20240822, 2857.13, 2857.24, 2858.66, 2856.53, 2857.52, 25939155, 2593916160.0, 933], [20240822, 2857.52, 2856.57, 2857.27, 2855.73, 2856.43, 25855933, 2585594112.0, 934], [20240822, 2856.43, 2856.6, 2857.52, 2855.97, 2857.52, 21214852, 2121486080.0, 935], [20240822, 2857.52, 2857.49, 2857.49, 2855.29, 2855.29, 25839081, 2583909120.0, 936], [20240822, 2855.29, 2855.14, 2855.9, 2853.68, 2854.6, 24586452, 2458646016.0, 937], [20240822, 2854.6, 2855.29, 2855.43, 2854.31, 2854.31, 18801432, 1880144000.0, 938], [20240822, 2854.31, 2854.32, 2854.89, 2853.76, 2854.54, 20931488, 2093149824.0, 939], [20240822, 2854.54, 2854.38, 2854.59, 2852.85, 2853.77, 17263043, 1726305280.0, 940], [20240822, 2853.77, 2853.61, 2853.61, 2851.76, 2852.06, 18227150, 1822715904.0, 941], [20240822, 2852.06, 2852.2, 2853.24, 2852.18, 2852.6, 17314974, 1731498112.0, 942], [20240822, 2852.6, 2852.76, 2852.87, 2851.86, 2852.03, 16499553, 1649956224.0, 943], [20240822, 2852.03, 2852.15, 2855.83, 2852.15, 2855.83, 15960026, 1596003456.0, 944], [20240822, 2855.83, 2855.57, 2859.73, 2855.57, 2859.73, 18890213, 1889022464.0, 945], [20240822, 2859.73, 2860.34, 2860.42, 2859.51, 2860.1, 17595185, 1759519488.0, 946], [20240822, 2860.1, 2860.09, 2860.09, 2858.62, 2859.19, 14486331, 1448634112.0, 947], [20240822, 2859.19, 2859.15, 2860.53, 2858.26, 2859.67, 14329805, 1432981888.0, 948], [20240822, 2859.67, 2859.91, 2861.58, 2859.79, 2861.36, 13743405, 1374341376.0, 949], [20240822, 2861.36, 2861.18, 2861.61, 2860.59, 2861.02, 11919497, 1191950848.0, 950], [20240822, 2861.02, 2860.19, 2860.98, 2859.88, 2859.88, 19789149, 1978916096.0, 951], [20240822, 2859.88, 2859.63, 2859.7, 2857.25, 2857.47, 15605858, 1560586624.0, 952], [20240822, 2857.47, 2857.54, 2858.39, 2856.8, 2858.39, 13969738, 1396974976.0, 953], [20240822, 2858.39, 2858.17, 2858.88, 2858.09, 2858.88, 15036526, 1503653888.0, 954], [20240822, 2858.88, 2858.49, 2860.69, 2858.48, 2860.28, 13928292, 1392830208.0, 955], [20240822, 2860.28, 2860.5, 2860.5, 2858.0, 2858.0, 15609978, 1560999040.0, 956], [20240822, 2858.0, 2858.07, 2858.42, 2856.84, 2856.95, 15589881, 1558988928.0, 957], [20240822, 2856.95, 2857.19, 2857.93, 2856.75, 2857.75, 12832208, 1283221632.0, 958], [20240822, 2857.75, 2857.68, 2857.68, 2856.2, 2856.55, 13404034, 1340404352.0, 959], [20240822, 2856.55, 2856.46, 2856.46, 2855.49, 2855.49, 12734757, 1273476608.0, 1000], [20240822, 2855.49, 2855.43, 2855.43, 2853.62, 2853.74, 17380268, 1738027648.0, 1001], [20240822, 2853.74, 2853.67, 2853.88, 2852.36, 2852.36, 15358529, 1535854080.0, 1002], [20240822, 2852.36, 2852.46, 2853.82, 2851.93, 2853.1, 16799601, 1679961088.0, 1003], [20240822, 2853.1, 2852.87, 2852.87, 2850.39, 2850.7, 15710031, 1571004288.0, 1004], [20240822, 2850.7, 2850.91, 2851.9, 2850.45, 2851.15, 13549901, 1354990976.0, 1005], [20240822, 2851.15, 2850.98, 2852.42, 2850.01, 2852.13, 15611873, 1561188224.0, 1006], [20240822, 2852.13, 2852.05, 2853.32, 2852.05, 2852.71, 13826656, 1382666624.0, 1007], [20240822, 2852.71, 2852.94, 2853.3, 2852.77, 2853.17, 11713457, 1171346688.0, 1008], [20240822, 2853.17, 2853.55, 2854.23, 2853.41, 2853.65, 11183400, 1118341248.0, 1009], [20240822, 2853.65, 2854.41, 2854.41, 2852.89, 2852.89, 11768723, 1176873344.0, 1010], [20240822, 2852.89, 2853.12, 2853.76, 2852.79, 2853.76, 12338662, 1233867264.0, 1011], [20240822, 2853.76, 2854.03, 2854.89, 2853.9, 2854.89, 12219843, 1221984896.0, 1012], [20240822, 2854.89, 2854.67, 2855.45, 2854.54, 2854.54, 11416578, 1141658752.0, 1013], [20240822, 2854.54, 2855.08, 2855.1, 2854.08, 2854.42, 10166184, 1016619392.0, 1014], [20240822, 2854.42, 2854.32, 2854.64, 2853.29, 2853.69, 16175648, 1617565696.0, 1015], [20240822, 2853.69, 2853.54, 2853.85, 2852.53, 2852.93, 12115177, 1211518592.0, 1016], [20240822, 2852.93, 2852.84, 2852.84, 2852.01, 2852.29, 11799365, 1179937792.0, 1017], [20240822, 2852.29, 2852.31, 2853.95, 2852.31, 2853.88, 11813200, 1181320832.0, 1018], [20240822, 2853.88, 2853.87, 2853.87, 2851.81, 2851.81, 11021743, 1102175360.0, 1019], [20240822, 2851.81, 2852.34, 2852.64, 2851.19, 2851.19, 10358395, 1035840512.0, 1020], [20240822, 2851.19, 2851.49, 2851.93, 2850.96, 2850.96, 10432009, 1043201856.0, 1021], [20240822, 2850.96, 2850.57, 2853.13, 2850.57, 2852.51, 9699967, 969997568.0, 1022], [20240822, 2852.51, 2852.67, 2853.9, 2852.67, 2853.5, 9614112, 961412352.0, 1023], [20240822, 2853.5, 2853.31, 2853.5, 2852.6, 2853.15, 7853592, 785360064.0, 1024], [20240822, 2853.15, 2853.37, 2853.51, 2852.85, 2852.85, 7020975, 702098560.0, 1025], [20240822, 2852.85, 2853.08, 2853.08, 2851.92, 2852.17, 7106446, 710645568.0, 1026], [20240822, 2852.17, 2852.52, 2852.52, 2851.43, 2851.43, 8067315, 806732544.0, 1027], [20240822, 2851.43, 2851.79, 2851.96, 2850.76, 2850.76, 9675421, 967542976.0, 1028], [20240822, 2850.76, 2850.27, 2851.0, 2850.04, 2850.04, 11591971, 1159197952.0, 1029], [20240822, 2850.04, 2850.48, 2850.48, 2849.41, 2850.32, 12227677, 1222768512.0, 1030], [20240822, 2850.32, 2849.9, 2852.25, 2849.9, 2852.12, 11992211, 1199222400.0, 1031], [20240822, 2852.12, 2852.42, 2852.97, 2851.28, 2852.41, 9991627, 999163776.0, 1032], [20240822, 2852.41, 2852.76, 2852.76, 2851.88, 2852.17, 8661125, 866113408.0, 1033], [20240822, 2852.17, 2852.46, 2854.23, 2852.36, 2853.82, 9478739, 947875072.0, 1034], [20240822, 2853.82, 2853.76, 2854.14, 2852.93, 2852.93, 7674653, 767466304.0, 1035], [20240822, 2852.93, 2852.88, 2853.91, 2852.82, 2853.11, 8617487, 861749760.0, 1036], [20240822, 2853.11, 2853.12, 2854.48, 2852.73, 2853.87, 10535138, 1053514816.0, 1037], [20240822, 2853.87, 2854.26, 2854.39, 2853.37, 2853.47, 8220898, 822090752.0, 1038], [20240822, 2853.47, 2853.76, 2855.3, 2853.59, 2855.19, 9399468, 939947840.0, 1039], [20240822, 2855.19, 2854.88, 2855.79, 2854.88, 2855.79, 8430795, 843080576.0, 1040], [20240822, 2855.79, 2855.88, 2857.69, 2855.88, 2857.43, 11118032, 1111804160.0, 1041], [20240822, 2857.43, 2857.39, 2859.06, 2857.39, 2858.85, 10204025, 1020403456.0, 1042], [20240822, 2858.85, 2859.26, 2859.29, 2857.37, 2857.46, 12495403, 1249541376.0, 1043], [20240822, 2857.46, 2857.26, 2857.8, 2857.26, 2857.64, 8357811, 835782016.0, 1044], [20240822, 2857.64, 2857.2, 2857.24, 2855.41, 2856.05, 10837994, 1083800320.0, 1045], [20240822, 2856.05, 2856.21, 2856.21, 2855.47, 2856.02, 6692141, 669214976.0, 1046], [20240822, 2856.02, 2855.63, 2856.09, 2855.2, 2855.2, 7631713, 763172224.0, 1047], [20240822, 2855.2, 2854.82, 2855.27, 2854.43, 2854.82, 8415215, 841522560.0, 1048], [20240822, 2854.82, 2855.09, 2855.09, 2853.79, 2853.79, 5667961, 566797120.0, 1049], [20240822, 2853.79, 2853.72, 2854.46, 2852.89, 2853.23, 6230870, 623088064.0, 1050], [20240822, 2853.23, 2853.17, 2853.83, 2852.98, 2853.11, 6686252, 668626304.0, 1051], [20240822, 2853.11, 2853.37, 2853.51, 2852.59, 2852.7, 5782022, 578203328.0, 1052], [20240822, 2852.7, 2852.84, 2852.93, 2851.98, 2852.16, 6670491, 667050176.0, 1053], [20240822, 2852.16, 2852.08, 2852.33, 2851.32, 2851.62, 7067857, 706786560.0, 1054], [20240822, 2851.62, 2851.65, 2852.71, 2851.13, 2851.35, 8207252, 820725952.0, 1055], [20240822, 2851.35, 2851.38, 2851.64, 2850.07, 2850.07, 6357315, 635732480.0, 1056], [20240822, 2850.07, 2849.95, 2854.56, 2849.33, 2852.56, 13815489, 1381549696.0, 1057], [20240822, 2852.56, 2854.3, 2856.58, 2853.68, 2854.58, 9284672, 928468096.0, 1058], [20240822, 2854.58, 2855.23, 2856.31, 2855.11, 2855.87, 5799066, 579907776.0, 1059], [20240822, 2855.87, 2856.23, 2857.24, 2855.61, 2856.42, 6669124, 666913280.0, 1100], [20240822, 2856.42, 2857.11, 2858.08, 2856.6, 2858.08, 7326378, 732638848.0, 1101], [20240822, 2858.08, 2858.0, 2858.26, 2855.75, 2855.75, 7889406, 788941696.0, 1102], [20240822, 2855.75, 2855.37, 2855.98, 2854.4, 2855.28, 7905944, 790595328.0, 1103], [20240822, 2855.28, 2854.82, 2855.11, 2853.68, 2853.92, 6394150, 639415872.0, 1104], [20240822, 2853.92, 2853.34, 2854.02, 2853.19, 2853.21, 5411391, 541140160.0, 1105], [20240822, 2853.21, 2853.35, 2853.58, 2852.72, 2853.4, 5460961, 546097280.0, 1106], [20240822, 2853.4, 2852.98, 2853.33, 2852.16, 2852.16, 5920037, 592004864.0, 1107], [20240822, 2852.16, 2852.52, 2852.76, 2851.52, 2851.52, 5246710, 524671776.0, 1108], [20240822, 2851.52, 2851.74, 2852.04, 2851.13, 2852.04, 5006729, 500673856.0, 1109], [20240822, 2852.04, 2852.32, 2852.83, 2851.9, 2852.29, 5133263, 513327488.0, 1110], [20240822, 2852.29, 2852.4, 2852.61, 2851.73, 2852.39, 4235763, 423577216.0, 1111], [20240822, 2852.39, 2852.19, 2852.43, 2851.47, 2852.04, 4324191, 432420096.0, 1112], [20240822, 2852.04, 2851.95, 2854.85, 2851.54, 2854.85, 7337320, 733733120.0, 1113], [20240822, 2854.85, 2855.16, 2855.65, 2854.34, 2854.81, 5837277, 583728576.0, 1114], [20240822, 2854.81, 2854.39, 2855.21, 2853.77, 2854.79, 5082702, 508271040.0, 1115], [20240822, 2854.79, 2854.3, 2855.89, 2854.3, 2855.32, 5074976, 507498496.0, 1116], [20240822, 2855.32, 2855.22, 2856.28, 2854.1, 2854.2, 6539047, 653905728.0, 1117], [20240822, 2854.2, 2854.3, 2855.9, 2854.3, 2854.63, 5346095, 534610368.0, 1118], [20240822, 2854.63, 2854.98, 2855.42, 2853.96, 2855.42, 4953617, 495362624.0, 1119], [20240822, 2855.42, 2855.32, 2855.98, 2854.39, 2855.98, 6191625, 619163520.0, 1120], [20240822, 2855.98, 2856.23, 2857.18, 2855.57, 2857.18, 5946173, 594618304.0, 1121], [20240822, 2857.18, 2856.91, 2857.34, 2855.56, 2855.77, 5175650, 517565856.0, 1122], [20240822, 2855.77, 2855.98, 2856.28, 2855.09, 2856.05, 4206335, 420634368.0, 1123], [20240822, 2856.05, 2855.86, 2857.01, 2855.38, 2855.81, 4612592, 461260192.0, 1124], [20240822, 2855.81, 2855.93, 2856.63, 2853.42, 2853.42, 4679355, 467936608.0, 1125], [20240822, 2853.42, 2853.68, 2853.68, 2852.25, 2852.25, 5041098, 504110560.0, 1126], [20240822, 2852.25, 2852.18, 2853.26, 2852.18, 2853.08, 4748279, 474828928.0, 1127], [20240822, 2853.08, 2852.93, 2853.38, 2852.46, 2852.64, 3563007, 356301568.0, 1128], [20240822, 2852.64, 2852.98, 2854.79, 2852.5, 2854.28, 5241077, 524108736.0, 1129], [20240822, 2854.28, 2854.04, 2855.88, 2853.42, 2855.55, 4434827, 443484064.0, 1130], [20240822, 2855.55, 2855.7, 2855.7, 2853.74, 2853.92, 14635383, 1463539200.0, 1301], [20240822, 2853.92, 2853.73, 2854.21, 2852.74, 2852.93, 6658776, 665878528.0, 1302], [20240822, 2852.93, 2852.79, 2852.85, 2851.99, 2852.12, 5518657, 551866688.0, 1303], [20240822, 2852.12, 2852.16, 2852.41, 2851.33, 2851.33, 4963822, 496383072.0, 1304], [20240822, 2851.33, 2851.33, 2852.75, 2850.94, 2852.12, 7243795, 724380416.0, 1305], [20240822, 2852.12, 2852.03, 2852.03, 2850.3, 2850.53, 4943989, 494399936.0, 1306], [20240822, 2850.53, 2851.04, 2852.39, 2850.86, 2851.13, 5376391, 537640128.0, 1307], [20240822, 2851.13, 2850.94, 2851.08, 2850.39, 2850.39, 4423667, 442367840.0, 1308], [20240822, 2850.39, 2850.46, 2852.29, 2849.91, 2851.5, 5980627, 598063680.0, 1309], [20240822, 2851.5, 2851.56, 2851.56, 2850.6, 2851.24, 5039830, 503983872.0, 1310], [20240822, 2851.24, 2850.94, 2851.3, 2850.18, 2850.29, 5373196, 537320704.0, 1311], [20240822, 2850.29, 2850.79, 2850.79, 2849.48, 2849.64, 5563834, 556384320.0, 1312], [20240822, 2849.64, 2849.81, 2854.43, 2849.4, 2853.53, 9201505, 920151360.0, 1313], [20240822, 2853.53, 2854.41, 2855.51, 2853.87, 2854.02, 5956042, 595605120.0, 1314], [20240822, 2854.02, 2854.33, 2854.33, 2851.39, 2851.76, 5060365, 506037536.0, 1315], [20240822, 2851.76, 2851.64, 2851.68, 2850.06, 2850.06, 5960209, 596021952.0, 1316], [20240822, 2850.06, 2850.18, 2852.33, 2849.9, 2852.03, 5814713, 581471936.0, 1317], [20240822, 2852.03, 2852.21, 2853.54, 2851.68, 2853.22, 4816386, 481639392.0, 1318], [20240822, 2853.22, 2853.54, 2853.54, 2851.63, 2852.7, 5674905, 567491328.0, 1319], [20240822, 2852.7, 2852.44, 2853.02, 2851.9, 2853.02, 5120294, 512030624.0, 1320], [20240822, 2853.02, 2852.53, 2854.84, 2852.53, 2854.27, 6630330, 663034240.0, 1321], [20240822, 2854.27, 2854.49, 2855.1, 2853.12, 2853.79, 5524415, 552442432.0, 1322], [20240822, 2853.79, 2853.58, 2855.62, 2853.58, 2855.62, 5452226, 545223808.0, 1323], [20240822, 2855.62, 2855.25, 2856.02, 2854.86, 2856.02, 6111154, 611116480.0, 1324], [20240822, 2856.02, 2855.03, 2856.25, 2855.03, 2855.89, 5546246, 554625856.0, 1325], [20240822, 2855.89, 2856.46, 2858.24, 2856.09, 2858.15, 8145748, 814575872.0, 1326], [20240822, 2858.15, 2857.56, 2858.65, 2857.27, 2858.33, 6314010, 631401856.0, 1327], [20240822, 2858.33, 2858.44, 2858.44, 2856.46, 2857.27, 6163610, 616362048.0, 1328], [20240822, 2857.27, 2857.95, 2857.95, 2855.03, 2855.38, 5091249, 509126208.0, 1329], [20240822, 2855.38, 2855.42, 2855.42, 2854.63, 2854.87, 4514316, 451432768.0, 1330], [20240822, 2854.87, 2855.24, 2855.24, 2854.24, 2854.24, 5361862, 536187104.0, 1331], [20240822, 2854.24, 2854.35, 2854.59, 2853.8, 2854.1, 4280923, 428093440.0, 1332], [20240822, 2854.1, 2854.7, 2855.84, 2854.7, 2855.47, 5788401, 578841088.0, 1333], [20240822, 2855.47, 2855.33, 2855.33, 2854.0, 2854.38, 4539650, 453966048.0, 1334], [20240822, 2854.38, 2854.21, 2854.85, 2854.21, 2854.55, 4417826, 441783584.0, 1335], [20240822, 2854.55, 2854.61, 2854.61, 2853.93, 2854.34, 4612703, 461271136.0, 1336], [20240822, 2854.34, 2853.99, 2854.07, 2853.13, 2853.38, 4867406, 486741376.0, 1337], [20240822, 2853.38, 2853.52, 2855.14, 2853.23, 2854.71, 5322471, 532248192.0, 1338], [20240822, 2854.71, 2854.49, 2854.88, 2853.94, 2853.95, 5212235, 521224448.0, 1339], [20240822, 2853.95, 2853.71, 2854.2, 2853.33, 2853.87, 4904278, 490428832.0, 1340], [20240822, 2853.87, 2853.93, 2853.98, 2853.14, 2853.89, 4627416, 462742720.0, 1341], [20240822, 2853.89, 2853.91, 2853.95, 2852.96, 2852.99, 5290155, 529016416.0, 1342], [20240822, 2852.99, 2853.07, 2853.32, 2852.61, 2852.61, 5870625, 587063424.0, 1343], [20240822, 2852.61, 2852.65, 2852.93, 2851.57, 2851.77, 6527293, 652730240.0, 1344], [20240822, 2851.77, 2852.01, 2854.1, 2852.01, 2853.02, 6526434, 652644672.0, 1345], [20240822, 2853.02, 2853.46, 2853.46, 2852.79, 2852.8, 4509147, 450915840.0, 1346], [20240822, 2852.8, 2853.19, 2853.6, 2852.63, 2853.6, 5039188, 503919872.0, 1347], [20240822, 2853.6, 2853.65, 2854.01, 2852.92, 2852.98, 5052688, 505269792.0, 1348], [20240822, 2852.98, 2853.4, 2853.5, 2852.08, 2852.43, 5791144, 579115264.0, 1349], [20240822, 2852.43, 2852.29, 2852.74, 2851.77, 2852.39, 6573863, 657387136.0, 1350], [20240822, 2852.39, 2852.62, 2852.93, 2852.02, 2852.39, 6444263, 644427264.0, 1351], [20240822, 2852.39, 2852.28, 2852.28, 2851.19, 2851.19, 7379695, 737970368.0, 1352], [20240822, 2851.19, 2851.48, 2851.56, 2850.4, 2850.4, 7491572, 749158208.0, 1353], [20240822, 2850.4, 2850.64, 2852.91, 2850.64, 2852.39, 9604574, 960458432.0, 1354], [20240822, 2852.39, 2852.35, 2852.35, 2851.37, 2851.68, 6479990, 648000000.0, 1355], [20240822, 2851.68, 2851.97, 2852.0, 2851.54, 2851.97, 5563056, 556306432.0, 1356], [20240822, 2851.97, 2852.11, 2852.14, 2850.71, 2850.92, 6422207, 642221760.0, 1357], [20240822, 2850.92, 2851.0, 2851.22, 2850.25, 2850.6, 6917903, 691791424.0, 1358], [20240822, 2850.6, 2850.56, 2851.58, 2849.94, 2850.29, 10384022, 1038402944.0, 1359], [20240822, 2850.29, 2850.35, 2850.47, 2849.36, 2849.59, 7714261, 771427328.0, 1400], [20240822, 2849.59, 2849.43, 2849.86, 2848.73, 2848.78, 9202901, 920291008.0, 1401], [20240822, 2848.78, 2849.24, 2849.97, 2848.96, 2849.1, 8960947, 896095616.0, 1402], [20240822, 2849.1, 2849.17, 2851.95, 2847.95, 2851.71, 13011619, 1301162880.0, 1403], [20240822, 2851.71, 2851.76, 2853.71, 2851.76, 2853.1, 9009706, 900971712.0, 1404], [20240822, 2853.1, 2853.55, 2853.78, 2851.98, 2852.88, 7394874, 739488320.0, 1405], [20240822, 2852.88, 2852.77, 2853.83, 2852.25, 2853.83, 7798038, 779804864.0, 1406], [20240822, 2853.83, 2853.76, 2854.22, 2852.54, 2852.54, 7978674, 797868416.0, 1407], [20240822, 2852.54, 2852.18, 2852.66, 2849.83, 2849.98, 9281654, 928166464.0, 1408], [20240822, 2849.98, 2849.77, 2850.49, 2849.03, 2849.03, 9384162, 938417024.0, 1409], [20240822, 2849.03, 2848.83, 2849.5, 2848.12, 2848.83, 9078904, 907891392.0, 1410], [20240822, 2848.83, 2848.93, 2849.8, 2848.52, 2848.52, 8051525, 805153344.0, 1411], [20240822, 2848.52, 2848.76, 2849.39, 2848.1, 2848.1, 7155447, 715545408.0, 1412], [20240822, 2848.1, 2848.75, 2849.47, 2847.87, 2847.99, 8166610, 816662080.0, 1413], [20240822, 2847.99, 2847.61, 2848.67, 2847.03, 2848.67, 8097987, 809799616.0, 1414], [20240822, 2848.67, 2848.26, 2848.54, 2847.53, 2847.53, 7163625, 716363584.0, 1415], [20240822, 2847.53, 2847.21, 2847.67, 2847.04, 2847.28, 7636586, 763659648.0, 1416], [20240822, 2847.28, 2847.36, 2849.27, 2847.04, 2848.47, 10264208, 1026421760.0, 1417], [20240822, 2848.47, 2848.82, 2848.82, 2847.83, 2847.83, 6106269, 610628032.0, 1418], [20240822, 2847.83, 2848.14, 2848.14, 2846.63, 2846.75, 7797217, 779722816.0, 1419], [20240822, 2846.75, 2846.76, 2847.58, 2845.9, 2846.84, 8519941, 851995072.0, 1420], [20240822, 2846.84, 2847.13, 2847.14, 2846.2, 2846.2, 7121942, 712195264.0, 1421], [20240822, 2846.2, 2846.55, 2846.91, 2845.95, 2846.21, 7045967, 704597632.0, 1422], [20240822, 2846.21, 2846.55, 2849.26, 2845.5, 2849.26, 11826286, 1182629376.0, 1423], [20240822, 2849.26, 2849.55, 2850.29, 2849.37, 2849.85, 9013152, 901316416.0, 1424], [20240822, 2849.85, 2849.85, 2850.42, 2849.35, 2850.03, 7000109, 700011968.0, 1425], [20240822, 2850.03, 2850.17, 2850.79, 2849.28, 2849.93, 7116990, 711700032.0, 1426], [20240822, 2849.93, 2850.76, 2850.76, 2849.43, 2849.95, 7444311, 744432512.0, 1427], [20240822, 2849.95, 2849.95, 2851.01, 2849.41, 2849.57, 7022190, 702220160.0, 1428], [20240822, 2849.57, 2849.54, 2849.54, 2848.63, 2848.77, 5999374, 599938496.0, 1429], [20240822, 2848.77, 2849.0, 2849.0, 2847.82, 2847.82, 6234619, 623462912.0, 1430], [20240822, 2847.82, 2848.04, 2848.65, 2847.63, 2848.37, 7353810, 735382336.0, 1431], [20240822, 2848.37, 2848.78, 2848.78, 2846.74, 2846.98, 8164930, 816494080.0, 1432], [20240822, 2846.98, 2847.25, 2847.76, 2846.52, 2847.01, 8265367, 826537728.0, 1433], [20240822, 2847.01, 2847.27, 2847.98, 2847.0, 2847.77, 8161726, 816173568.0, 1434], [20240822, 2847.77, 2847.86, 2847.86, 2846.95, 2846.95, 6632407, 663241600.0, 1435], [20240822, 2846.95, 2847.62, 2848.18, 2847.36, 2848.0, 7727346, 772735808.0, 1436], [20240822, 2848.0, 2848.16, 2848.72, 2847.82, 2848.53, 7608221, 760823232.0, 1437], [20240822, 2848.53, 2848.41, 2848.68, 2847.35, 2847.58, 7222083, 722209344.0, 1438], [20240822, 2847.58, 2848.19, 2848.19, 2847.04, 2847.14, 7840990, 784099904.0, 1439], [20240822, 2847.14, 2847.72, 2848.76, 2847.69, 2847.7, 9447230, 944724096.0, 1440], [20240822, 2847.7, 2847.92, 2848.98, 2847.86, 2848.38, 8961645, 896165632.0, 1441], [20240822, 2848.38, 2848.36, 2848.36, 2847.01, 2847.12, 8547166, 854717504.0, 1442], [20240822, 2847.12, 2847.22, 2847.52, 2845.8, 2845.8, 10355015, 1035502528.0, 1443], [20240822, 2845.8, 2846.17, 2849.29, 2845.68, 2849.26, 14384651, 1438466048.0, 1444], [20240822, 2849.26, 2849.29, 2850.05, 2848.84, 2850.01, 11705617, 1170562816.0, 1445], [20240822, 2850.01, 2850.08, 2851.01, 2849.32, 2851.01, 10365541, 1036555072.0, 1446], [20240822, 2851.01, 2851.33, 2851.52, 2850.39, 2850.74, 10195642, 1019565120.0, 1447], [20240822, 2850.74, 2850.58, 2850.96, 2850.12, 2850.49, 8670833, 867084224.0, 1448], [20240822, 2850.49, 2850.59, 2850.59, 2849.09, 2849.1, 9935886, 993589376.0, 1449], [20240822, 2849.1, 2849.15, 2849.19, 2848.45, 2848.45, 10225253, 1022526400.0, 1450], [20240822, 2848.45, 2848.31, 2848.79, 2847.25, 2848.28, 13897791, 1389780096.0, 1451], [20240822, 2848.28, 2849.07, 2849.07, 2847.71, 2848.26, 13031791, 1303180160.0, 1452], [20240822, 2848.26, 2848.26, 2848.91, 2847.79, 2848.0, 12919688, 1291969664.0, 1453], [20240822, 2848.0, 2848.36, 2849.05, 2847.62, 2848.74, 13762722, 1376273280.0, 1454], [20240822, 2848.74, 2848.85, 2849.56, 2848.28, 2848.85, 16399888, 1639989632.0, 1455], [20240822, 2848.85, 2849.25, 2849.85, 2848.81, 2849.44, 18794594, 1879460224.0, 1456], [20240822, 2849.44, 2849.58, 2849.93, 2848.7, 2849.25, 18613811, 1861382016.0, 1457], [20240822, 2849.25, 2848.86, 2848.9, 2848.86, 2848.9, 1243007, 124300888.0, 1458], [20240822, 2848.9, 2848.9, 2848.9, 2848.9, 2848.9, 0, 0.0, 1459], [20240822, 2848.9, 2848.77, 2848.8, 2848.77, 2848.77, 28194487, 2819448832.0, 1500], [20240823, 2848.77, 2844.77, 2847.89, 2844.48, 2845.36, 71604472, 7160448000.0, 931], [20240823, 2845.36, 2845.34, 2847.28, 2844.86, 2847.28, 34565897, 3456590336.0, 932], [20240823, 2847.28, 2847.19, 2848.76, 2846.72, 2848.7, 27969059, 2796907008.0, 933], [20240823, 2848.7, 2848.61, 2848.63, 2847.28, 2847.85, 25129965, 2512997376.0, 934], [20240823, 2847.85, 2847.88, 2848.79, 2847.55, 2848.79, 25048148, 2504815872.0, 935], [20240823, 2848.79, 2848.84, 2852.99, 2848.84, 2852.82, 27815628, 2781563904.0, 936], [20240823, 2852.82, 2853.29, 2853.54, 2851.54, 2851.54, 26070302, 2607031296.0, 937], [20240823, 2851.54, 2851.07, 2851.91, 2849.92, 2851.33, 26547535, 2654754304.0, 938], [20240823, 2851.33, 2851.99, 2856.08, 2851.81, 2855.03, 22615740, 2261575168.0, 939], [20240823, 2855.03, 2855.06, 2855.71, 2853.78, 2853.78, 22302938, 2230294784.0, 940], [20240823, 2853.78, 2853.5, 2854.47, 2852.93, 2853.86, 20609940, 2060994816.0, 941], [20240823, 2853.86, 2853.61, 2853.96, 2852.25, 2852.25, 19208781, 1920878848.0, 942], [20240823, 2852.25, 2852.06, 2853.22, 2852.06, 2852.35, 22297625, 2229763584.0, 943], [20240823, 2852.35, 2852.49, 2853.28, 2851.54, 2853.28, 20333818, 2033383040.0, 944], [20240823, 2853.28, 2853.03, 2853.03, 2849.18, 2849.33, 17510242, 1751025536.0, 945], [20240823, 2849.33, 2849.18, 2849.18, 2846.52, 2848.45, 23940973, 2394098432.0, 946], [20240823, 2848.45, 2849.16, 2849.16, 2847.56, 2847.59, 22744318, 2274432768.0, 947], [20240823, 2847.59, 2847.75, 2847.75, 2846.22, 2847.1, 23639367, 2363937792.0, 948], [20240823, 2847.1, 2846.7, 2847.67, 2846.36, 2847.1, 17250801, 1725081088.0, 949], [20240823, 2847.1, 2847.69, 2847.69, 2845.46, 2845.68, 14942707, 1494271872.0, 950], [20240823, 2845.68, 2845.42, 2847.34, 2845.34, 2847.32, 19856453, 1985646464.0, 951], [20240823, 2847.32, 2847.71, 2848.14, 2846.74, 2846.74, 13293990, 1329399936.0, 952], [20240823, 2846.74, 2846.67, 2848.18, 2846.46, 2848.18, 13647642, 1364765184.0, 953], [20240823, 2848.18, 2849.01, 2850.32, 2848.62, 2848.86, 11895650, 1189566208.0, 954], [20240823, 2848.86, 2848.5, 2850.03, 2848.39, 2848.57, 10838534, 1083854592.0, 955], [20240823, 2848.57, 2848.58, 2848.58, 2846.41, 2847.29, 12312997, 1231300608.0, 956], [20240823, 2847.29, 2847.33, 2848.64, 2847.33, 2847.35, 9865916, 986592576.0, 957], [20240823, 2847.35, 2847.23, 2847.72, 2846.99, 2847.09, 10684200, 1068421248.0, 958], [20240823, 2847.09, 2847.17, 2847.26, 2845.99, 2846.07, 11323853, 1132386304.0, 959], [20240823, 2846.07, 2845.92, 2846.43, 2845.2, 2845.2, 11262375, 1126238464.0, 1000], [20240823, 2845.2, 2845.04, 2845.27, 2843.42, 2843.67, 16137873, 1613788160.0, 1001], [20240823, 2843.67, 2843.55, 2844.64, 2842.51, 2843.06, 15645896, 1564590592.0, 1002], [20240823, 2843.06, 2842.64, 2844.54, 2842.2, 2842.56, 14523661, 1452367104.0, 1003], [20240823, 2842.56, 2842.7, 2844.28, 2841.85, 2843.79, 13370336, 1337034496.0, 1004], [20240823, 2843.79, 2843.97, 2843.97, 2841.9, 2841.99, 11866512, 1186652160.0, 1005], [20240823, 2841.99, 2842.61, 2843.85, 2842.43, 2842.93, 12914143, 1291415552.0, 1006], [20240823, 2842.93, 2842.87, 2844.39, 2841.91, 2843.5, 12316668, 1231667840.0, 1007], [20240823, 2843.5, 2843.32, 2843.93, 2842.55, 2843.84, 9230154, 923016384.0, 1008], [20240823, 2843.84, 2843.74, 2844.79, 2843.35, 2843.85, 10213357, 1021336576.0, 1009], [20240823, 2843.85, 2844.03, 2844.25, 2843.4, 2843.81, 9478977, 947898496.0, 1010], [20240823, 2843.81, 2844.0, 2844.0, 2842.18, 2842.62, 12321700, 1232170752.0, 1011], [20240823, 2842.62, 2842.94, 2843.93, 2841.98, 2841.98, 10025600, 1002561216.0, 1012], [20240823, 2841.98, 2842.02, 2843.72, 2841.5, 2842.91, 11919530, 1191954048.0, 1013], [20240823, 2842.91, 2842.96, 2842.96, 2841.34, 2841.56, 10391545, 1039155584.0, 1014], [20240823, 2841.56, 2842.01, 2844.69, 2842.01, 2844.51, 10396267, 1039627776.0, 1015], [20240823, 2844.51, 2844.44, 2844.56, 2842.08, 2842.35, 10153426, 1015343616.0, 1016], [20240823, 2842.35, 2842.41, 2843.13, 2841.42, 2843.13, 11165648, 1116565504.0, 1017], [20240823, 2843.13, 2843.45, 2843.86, 2841.99, 2842.08, 10613936, 1061394688.0, 1018], [20240823, 2842.08, 2841.95, 2842.89, 2841.79, 2842.55, 7926972, 792698240.0, 1019], [20240823, 2842.55, 2843.66, 2843.66, 2842.52, 2842.89, 6898878, 689888704.0, 1020], [20240823, 2842.89, 2842.76, 2843.38, 2842.74, 2843.25, 9665870, 966588224.0, 1021], [20240823, 2843.25, 2842.75, 2843.21, 2842.3, 2842.33, 6962757, 696276544.0, 1022], [20240823, 2842.33, 2842.46, 2844.21, 2842.15, 2843.8, 7889383, 788939328.0, 1023], [20240823, 2843.8, 2843.63, 2843.64, 2842.81, 2843.08, 6520131, 652014144.0, 1024], [20240823, 2843.08, 2843.12, 2843.43, 2842.49, 2843.19, 7330886, 733089664.0, 1025], [20240823, 2843.19, 2843.19, 2844.17, 2843.07, 2843.6, 6819846, 681985600.0, 1026], [20240823, 2843.6, 2843.74, 2843.74, 2842.23, 2842.7, 6182811, 618281984.0, 1027], [20240823, 2842.7, 2842.33, 2844.11, 2842.33, 2842.64, 7268495, 726850368.0, 1028], [20240823, 2842.64, 2843.04, 2843.11, 2841.93, 2841.93, 6578755, 657876608.0, 1029], [20240823, 2841.93, 2842.02, 2842.09, 2841.23, 2841.58, 7319749, 731976000.0, 1030], [20240823, 2841.58, 2841.31, 2843.05, 2840.47, 2842.3, 10244100, 1024411008.0, 1031], [20240823, 2842.3, 2842.43, 2842.43, 2841.65, 2841.87, 6103086, 610309696.0, 1032], [20240823, 2841.87, 2841.77, 2841.77, 2840.31, 2840.93, 10123086, 1012309760.0, 1033], [20240823, 2840.93, 2840.49, 2841.76, 2840.28, 2841.25, 6584751, 658476032.0, 1034], [20240823, 2841.25, 2841.4, 2841.4, 2840.23, 2840.63, 7389385, 738939520.0, 1035], [20240823, 2840.63, 2840.61, 2842.87, 2840.45, 2842.0, 11369504, 1136951680.0, 1036], [20240823, 2842.0, 2841.86, 2842.13, 2841.32, 2841.87, 7249833, 724984384.0, 1037], [20240823, 2841.87, 2841.82, 2843.06, 2841.49, 2841.95, 9348604, 934861184.0, 1038], [20240823, 2841.95, 2842.12, 2842.12, 2840.77, 2841.97, 6408809, 640882112.0, 1039], [20240823, 2841.97, 2842.14, 2842.22, 2841.49, 2841.75, 5050495, 505050560.0, 1040], [20240823, 2841.75, 2841.54, 2841.96, 2841.1, 2841.5, 6685492, 668550080.0, 1041], [20240823, 2841.5, 2841.71, 2842.82, 2841.43, 2842.4, 6849268, 684928128.0, 1042], [20240823, 2842.4, 2842.34, 2842.57, 2841.5, 2841.82, 5566871, 556688256.0, 1043], [20240823, 2841.82, 2841.8, 2841.81, 2841.1, 2841.27, 5469890, 546989952.0, 1044], [20240823, 2841.27, 2841.6, 2841.65, 2840.86, 2840.86, 6806516, 680652800.0, 1045], [20240823, 2840.86, 2841.2, 2841.93, 2840.58, 2841.39, 7562235, 756224384.0, 1046], [20240823, 2841.39, 2841.73, 2842.02, 2841.07, 2841.77, 6246144, 624615360.0, 1047], [20240823, 2841.77, 2841.68, 2843.19, 2841.68, 2842.33, 8026609, 802661888.0, 1048], [20240823, 2842.33, 2842.1, 2842.24, 2841.2, 2841.83, 5095732, 509574144.0, 1049], [20240823, 2841.83, 2841.68, 2842.05, 2841.27, 2842.05, 4655501, 465550944.0, 1050], [20240823, 2842.05, 2841.93, 2842.41, 2841.11, 2842.0, 5915498, 591550976.0, 1051], [20240823, 2842.0, 2841.56, 2841.82, 2840.87, 2841.09, 5714159, 571416960.0, 1052], [20240823, 2841.09, 2841.32, 2842.35, 2840.86, 2841.94, 5665344, 566535360.0, 1053], [20240823, 2841.94, 2841.83, 2841.84, 2840.92, 2841.32, 5094736, 509474528.0, 1054], [20240823, 2841.32, 2841.28, 2841.7, 2840.88, 2840.88, 4871528, 487153920.0, 1055], [20240823, 2840.88, 2841.9, 2841.9, 2840.19, 2841.1, 5634664, 563467392.0, 1056], [20240823, 2841.1, 2840.81, 2841.67, 2839.61, 2841.63, 7968230, 796824000.0, 1057], [20240823, 2841.63, 2841.05, 2841.64, 2839.89, 2840.16, 5387620, 538763072.0, 1058], [20240823, 2840.16, 2840.02, 2840.02, 2839.34, 2840.0, 6341013, 634102208.0, 1059], [20240823, 2840.0, 2839.95, 2841.24, 2839.78, 2840.76, 6755104, 675511360.0, 1100], [20240823, 2840.76, 2840.26, 2841.38, 2840.07, 2840.89, 6120426, 612043456.0, 1101], [20240823, 2840.89, 2841.13, 2841.63, 2840.43, 2840.43, 5633073, 563308160.0, 1102], [20240823, 2840.43, 2840.48, 2842.4, 2839.93, 2842.16, 6078189, 607819840.0, 1103], [20240823, 2842.16, 2841.91, 2842.46, 2841.44, 2841.44, 5897250, 589725824.0, 1104], [20240823, 2841.44, 2841.51, 2842.09, 2840.93, 2841.8, 5290769, 529078080.0, 1105], [20240823, 2841.8, 2841.74, 2842.56, 2841.21, 2841.66, 5544898, 554490880.0, 1106], [20240823, 2841.66, 2841.89, 2844.0, 2841.89, 2843.75, 8244308, 824431680.0, 1107], [20240823, 2843.75, 2843.67, 2845.17, 2843.67, 2845.02, 6663843, 666385216.0, 1108], [20240823, 2845.02, 2844.97, 2849.06, 2844.72, 2849.06, 12877425, 1287743488.0, 1109], [20240823, 2849.06, 2848.49, 2849.13, 2848.49, 2848.53, 8386112, 838612032.0, 1110], [20240823, 2848.53, 2848.82, 2851.38, 2848.49, 2851.38, 12386801, 1238681216.0, 1111], [20240823, 2851.38, 2851.74, 2851.79, 2851.02, 2851.08, 9579978, 957998784.0, 1112], [20240823, 2851.08, 2850.94, 2850.94, 2850.02, 2850.6, 6561767, 656177856.0, 1113], [20240823, 2850.6, 2850.68, 2851.42, 2850.44, 2851.07, 5953657, 595366784.0, 1114], [20240823, 2851.07, 2851.11, 2851.15, 2850.03, 2850.29, 6290727, 629073792.0, 1115], [20240823, 2850.29, 2850.27, 2850.27, 2848.56, 2849.17, 7395917, 739592960.0, 1116], [20240823, 2849.17, 2848.93, 2850.49, 2848.93, 2850.45, 5481083, 548109120.0, 1117], [20240823, 2850.45, 2850.57, 2852.39, 2850.57, 2852.14, 8167462, 816747200.0, 1118], [20240823, 2852.14, 2852.84, 2857.25, 2852.84, 2855.62, 17765918, 1776592768.0, 1119], [20240823, 2855.62, 2855.84, 2858.6, 2855.84, 2858.25, 10224767, 1022477760.0, 1120], [20240823, 2858.25, 2858.17, 2860.73, 2858.17, 2859.94, 14979384, 1497939200.0, 1121], [20240823, 2859.94, 2859.84, 2859.84, 2857.68, 2858.41, 11254594, 1125460352.0, 1122], [20240823, 2858.41, 2858.24, 2858.45, 2857.33, 2857.58, 8890821, 889083072.0, 1123], [20240823, 2857.58, 2857.41, 2857.77, 2857.19, 2857.45, 6506699, 650670976.0, 1124], [20240823, 2857.45, 2857.84, 2859.16, 2857.56, 2858.76, 7584650, 758465856.0, 1125], [20240823, 2858.76, 2859.17, 2859.97, 2857.74, 2858.0, 9027228, 902724032.0, 1126], [20240823, 2858.0, 2857.69, 2858.34, 2857.69, 2858.34, 5917322, 591733184.0, 1127], [20240823, 2858.34, 2858.03, 2858.69, 2858.03, 2858.42, 6247061, 624707072.0, 1128], [20240823, 2858.42, 2858.23, 2858.23, 2856.31, 2856.37, 7523225, 752323520.0, 1129], [20240823, 2856.37, 2856.4, 2856.87, 2856.14, 2856.73, 6239476, 623948672.0, 1130], [20240823, 2856.73, 2856.68, 2856.68, 2853.05, 2853.33, 20903717, 2090372480.0, 1301], [20240823, 2853.33, 2853.47, 2853.51, 2851.69, 2851.69, 7313533, 731354368.0, 1302], [20240823, 2851.69, 2851.74, 2853.51, 2851.74, 2851.97, 6350791, 635080064.0, 1303], [20240823, 2851.97, 2852.14, 2852.62, 2851.46, 2851.46, 7606997, 760700416.0, 1304], [20240823, 2851.46, 2851.16, 2851.18, 2849.58, 2849.9, 6715322, 671533440.0, 1305], [20240823, 2849.9, 2849.63, 2850.57, 2849.63, 2850.1, 5369031, 536903744.0, 1306], [20240823, 2850.1, 2850.28, 2850.35, 2849.73, 2849.73, 5628508, 562851840.0, 1307], [20240823, 2849.73, 2849.66, 2850.01, 2849.18, 2849.26, 6069870, 606988096.0, 1308], [20240823, 2849.26, 2849.1, 2849.39, 2848.62, 2848.62, 4760103, 476011168.0, 1309], [20240823, 2848.62, 2848.64, 2848.86, 2847.4, 2847.58, 5566840, 556685120.0, 1310], [20240823, 2847.58, 2847.36, 2848.1, 2846.45, 2847.61, 7763971, 776398400.0, 1311], [20240823, 2847.61, 2847.25, 2847.68, 2847.0, 2847.22, 3907555, 390756448.0, 1312], [20240823, 2847.22, 2847.09, 2847.49, 2846.84, 2846.84, 4715443, 471545248.0, 1313], [20240823, 2846.84, 2846.66, 2846.92, 2846.39, 2846.75, 4674283, 467429440.0, 1314], [20240823, 2846.75, 2846.65, 2846.65, 2845.61, 2845.61, 5300168, 530017760.0, 1315], [20240823, 2845.61, 2845.51, 2845.72, 2845.14, 2845.69, 5271984, 527199616.0, 1316], [20240823, 2845.69, 2846.19, 2846.43, 2845.83, 2846.02, 5039669, 503967776.0, 1317], [20240823, 2846.02, 2845.9, 2846.02, 2845.42, 2845.77, 4131814, 413182432.0, 1318], [20240823, 2845.77, 2845.77, 2846.23, 2845.45, 2846.07, 4698643, 469865248.0, 1319], [20240823, 2846.07, 2845.94, 2846.51, 2845.75, 2845.94, 4207647, 420765696.0, 1320], [20240823, 2845.94, 2845.88, 2846.34, 2845.68, 2845.87, 4434685, 443469504.0, 1321], [20240823, 2845.87, 2846.15, 2846.88, 2846.08, 2846.39, 4389163, 438917312.0, 1322], [20240823, 2846.39, 2846.81, 2846.96, 2846.51, 2846.79, 4260734, 426074112.0, 1323], [20240823, 2846.79, 2846.56, 2846.83, 2846.16, 2846.16, 4066511, 406652128.0, 1324], [20240823, 2846.16, 2846.18, 2846.51, 2845.53, 2845.59, 4634197, 463420448.0, 1325], [20240823, 2845.59, 2846.02, 2847.07, 2846.02, 2847.07, 5119241, 511925088.0, 1326], [20240823, 2847.07, 2847.03, 2847.21, 2846.28, 2846.31, 4626968, 462697984.0, 1327], [20240823, 2846.31, 2846.57, 2846.57, 2845.89, 2845.94, 4009857, 400986816.0, 1328], [20240823, 2845.94, 2845.8, 2846.59, 2845.8, 2846.14, 4095107, 409511616.0, 1329], [20240823, 2846.14, 2846.22, 2846.22, 2845.35, 2845.35, 4730548, 473055840.0, 1330], [20240823, 2845.35, 2845.33, 2845.33, 2844.55, 2844.55, 5495074, 549508544.0, 1331], [20240823, 2844.55, 2844.72, 2847.18, 2844.72, 2846.9, 6611262, 661127040.0, 1332], [20240823, 2846.9, 2847.06, 2847.86, 2846.79, 2847.86, 4719170, 471917856.0, 1333], [20240823, 2847.86, 2847.97, 2848.35, 2847.59, 2847.67, 4305444, 430545568.0, 1334], [20240823, 2847.67, 2847.62, 2848.35, 2847.35, 2847.96, 4524017, 452402688.0, 1335], [20240823, 2847.96, 2848.13, 2849.1, 2848.13, 2849.0, 4882995, 488300416.0, 1336], [20240823, 2849.0, 2849.03, 2849.39, 2848.65, 2848.65, 4510233, 451024160.0, 1337], [20240823, 2848.65, 2849.01, 2849.13, 2848.51, 2848.52, 4405657, 440566496.0, 1338], [20240823, 2848.52, 2848.53, 2849.25, 2848.53, 2848.81, 3809536, 380954432.0, 1339], [20240823, 2848.81, 2848.89, 2849.95, 2848.89, 2849.7, 4828579, 482859104.0, 1340], [20240823, 2849.7, 2849.56, 2849.78, 2848.52, 2848.56, 5709100, 570910912.0, 1341], [20240823, 2848.56, 2848.3, 2848.43, 2846.88, 2846.88, 6106765, 610677696.0, 1342], [20240823, 2846.88, 2846.96, 2849.36, 2846.96, 2849.36, 5137252, 513725984.0, 1343], [20240823, 2849.36, 2849.14, 2849.8, 2848.97, 2849.42, 4567353, 456736064.0, 1344], [20240823, 2849.42, 2849.22, 2849.22, 2848.11, 2848.74, 4341307, 434131584.0, 1345], [20240823, 2848.74, 2848.56, 2848.56, 2847.73, 2847.94, 4059671, 405968000.0, 1346], [20240823, 2847.94, 2847.87, 2850.35, 2847.83, 2849.82, 6461274, 646128384.0, 1347], [20240823, 2849.82, 2850.12, 2850.12, 2848.71, 2848.8, 5414535, 541454464.0, 1348], [20240823, 2848.8, 2848.87, 2849.42, 2848.81, 2849.06, 4256528, 425654080.0, 1349], [20240823, 2849.06, 2848.99, 2849.76, 2848.75, 2849.12, 5418380, 541838848.0, 1350], [20240823, 2849.12, 2849.21, 2850.89, 2848.88, 2850.31, 7388404, 738841408.0, 1351], [20240823, 2850.31, 2850.36, 2851.06, 2850.36, 2850.59, 7481543, 748155392.0, 1352], [20240823, 2850.59, 2851.14, 2851.19, 2849.39, 2849.66, 7708651, 770866176.0, 1353], [20240823, 2849.66, 2849.6, 2849.6, 2847.96, 2847.96, 6716493, 671650560.0, 1354], [20240823, 2847.96, 2848.02, 2848.49, 2848.0, 2848.04, 4707169, 470717856.0, 1355], [20240823, 2848.04, 2848.07, 2848.21, 2846.93, 2847.03, 5184673, 518468192.0, 1356], [20240823, 2847.03, 2846.91, 2847.53, 2846.77, 2847.04, 4446444, 444645120.0, 1357], [20240823, 2847.04, 2847.07, 2847.42, 2846.85, 2847.05, 4958266, 495827424.0, 1358], [20240823, 2847.05, 2847.43, 2847.99, 2847.03, 2847.53, 4123188, 412320064.0, 1359], [20240823, 2847.53, 2847.41, 2848.04, 2846.9, 2847.39, 4672895, 467290656.0, 1400], [20240823, 2847.39, 2847.58, 2847.7, 2846.75, 2847.2, 4771423, 477143360.0, 1401], [20240823, 2847.2, 2847.68, 2848.82, 2847.13, 2848.49, 5056232, 505624320.0, 1402], [20240823, 2848.49, 2848.84, 2848.84, 2846.82, 2846.82, 5705814, 570582464.0, 1403], [20240823, 2846.82, 2846.87, 2847.34, 2845.97, 2846.08, 5043315, 504332448.0, 1404], [20240823, 2846.08, 2846.12, 2846.45, 2845.64, 2846.32, 4356744, 435675456.0, 1405], [20240823, 2846.32, 2846.89, 2847.03, 2846.08, 2846.14, 4225669, 422567968.0, 1406], [20240823, 2846.14, 2846.44, 2846.6, 2845.53, 2845.65, 4315271, 431528288.0, 1407], [20240823, 2845.65, 2845.96, 2847.37, 2845.96, 2846.89, 5188991, 518900096.0, 1408], [20240823, 2846.89, 2847.14, 2847.14, 2846.01, 2846.01, 4127902, 412791360.0, 1409], [20240823, 2846.01, 2846.51, 2846.54, 2845.8, 2846.54, 4237788, 423779840.0, 1410], [20240823, 2846.54, 2846.38, 2847.49, 2845.68, 2847.01, 5868499, 586850688.0, 1411], [20240823, 2847.01, 2847.23, 2847.41, 2846.7, 2846.73, 4624872, 462488320.0, 1412], [20240823, 2846.73, 2846.79, 2847.03, 2846.15, 2846.32, 4546905, 454691616.0, 1413], [20240823, 2846.32, 2846.48, 2847.05, 2846.11, 2846.75, 3961594, 396160608.0, 1414], [20240823, 2846.75, 2846.83, 2847.43, 2846.45, 2847.13, 4154464, 415447488.0, 1415], [20240823, 2847.13, 2846.93, 2848.75, 2846.87, 2848.24, 6727364, 672737472.0, 1416], [20240823, 2848.24, 2848.33, 2848.58, 2847.81, 2848.4, 4012069, 401207808.0, 1417], [20240823, 2848.4, 2848.25, 2849.16, 2848.1, 2848.54, 4411100, 441111008.0, 1418], [20240823, 2848.54, 2848.19, 2848.19, 2847.1, 2847.23, 5292553, 529256352.0, 1419], [20240823, 2847.23, 2847.27, 2847.8, 2847.08, 2847.23, 4472990, 447299936.0, 1420], [20240823, 2847.23, 2847.44, 2848.79, 2846.75, 2848.45, 5966437, 596644672.0, 1421], [20240823, 2848.45, 2848.14, 2848.18, 2847.7, 2847.9, 4043588, 404359968.0, 1422], [20240823, 2847.9, 2847.87, 2848.0, 2847.47, 2847.7, 4105168, 410517728.0, 1423], [20240823, 2847.7, 2847.96, 2848.59, 2847.66, 2847.89, 4530184, 453019264.0, 1424], [20240823, 2847.89, 2848.0, 2848.32, 2847.43, 2848.24, 4115328, 411533824.0, 1425], [20240823, 2848.24, 2848.43, 2848.49, 2848.04, 2848.31, 4526003, 452601344.0, 1426], [20240823, 2848.31, 2848.14, 2849.14, 2847.82, 2849.06, 5670433, 567044352.0, 1427], [20240823, 2849.06, 2848.79, 2849.61, 2848.12, 2848.98, 5759506, 575951616.0, 1428], [20240823, 2848.98, 2848.98, 2849.27, 2848.54, 2849.27, 4845675, 484568256.0, 1429], [20240823, 2849.27, 2848.81, 2849.62, 2848.58, 2849.13, 5307305, 530731616.0, 1430], [20240823, 2849.13, 2849.37, 2851.52, 2849.29, 2851.14, 10954961, 1095497216.0, 1431], [20240823, 2851.14, 2850.85, 2851.06, 2850.12, 2850.93, 7493003, 749301120.0, 1432], [20240823, 2850.93, 2851.07, 2852.83, 2851.07, 2852.29, 6433698, 643370816.0, 1433], [20240823, 2852.29, 2852.75, 2853.74, 2852.48, 2853.26, 7338622, 733863488.0, 1434], [20240823, 2853.26, 2853.43, 2853.83, 2853.06, 2853.52, 6352749, 635275904.0, 1435], [20240823, 2853.52, 2853.92, 2853.92, 2853.2, 2853.72, 6367929, 636793984.0, 1436], [20240823, 2853.72, 2853.2, 2853.64, 2852.76, 2852.8, 6144393, 614440256.0, 1437], [20240823, 2852.8, 2852.69, 2853.63, 2852.69, 2853.22, 6030259, 603026944.0, 1438], [20240823, 2853.22, 2853.42, 2854.96, 2853.42, 2854.96, 8728437, 872844736.0, 1439], [20240823, 2854.96, 2855.05, 2855.1, 2854.12, 2854.47, 7609768, 760977984.0, 1440], [20240823, 2854.47, 2854.26, 2854.91, 2854.07, 2854.13, 8616930, 861694272.0, 1441], [20240823, 2854.13, 2854.36, 2854.54, 2853.89, 2853.89, 8620046, 862005632.0, 1442], [20240823, 2853.89, 2854.17, 2854.83, 2854.14, 2854.73, 8641947, 864195648.0, 1443], [20240823, 2854.73, 2854.36, 2854.97, 2854.26, 2854.8, 8655993, 865600064.0, 1444], [20240823, 2854.8, 2854.2, 2855.37, 2854.2, 2855.15, 9547941, 954795264.0, 1445], [20240823, 2855.15, 2854.96, 2855.61, 2854.76, 2855.31, 9577190, 957720064.0, 1446], [20240823, 2855.31, 2855.51, 2855.98, 2854.89, 2855.47, 9595757, 959576704.0, 1447], [20240823, 2855.47, 2855.38, 2856.32, 2855.26, 2855.71, 9639014, 963902592.0, 1448], [20240823, 2855.71, 2855.57, 2856.29, 2855.36, 2855.73, 9310057, 931006784.0, 1449], [20240823, 2855.73, 2855.82, 2855.82, 2855.47, 2855.48, 9225125, 922513664.0, 1450], [20240823, 2855.48, 2855.59, 2855.77, 2855.18, 2855.5, 11366499, 1136651008.0, 1451], [20240823, 2855.5, 2855.82, 2855.82, 2854.48, 2855.04, 12599640, 1259965056.0, 1452], [20240823, 2855.04, 2854.79, 2855.46, 2854.54, 2855.44, 12760615, 1276062336.0, 1453], [20240823, 2855.44, 2855.28, 2855.79, 2854.75, 2855.57, 12562875, 1256288384.0, 1454], [20240823, 2855.57, 2855.86, 2855.86, 2854.59, 2854.83, 14585078, 1458508672.0, 1455], [20240823, 2854.83, 2855.19, 2855.38, 2854.88, 2855.35, 16439565, 1643957376.0, 1456], [20240823, 2855.35, 2855.23, 2855.57, 2854.84, 2855.39, 16658178, 1665818880.0, 1457], [20240823, 2855.39, 2855.38, 2855.38, 2855.34, 2855.34, 1019468, 101946832.0, 1458], [20240823, 2855.34, 2855.34, 2855.34, 2855.34, 2855.34, 0, 0.0, 1459], [20240823, 2855.34, 2855.21, 2855.21, 2854.37, 2854.37, 27576673, 2757667328.0, 1500], [20240826, 2854.37, 2855.47, 2860.65, 2853.0, 2853.5, 94219999, 9422001152.0, 931], [20240826, 2853.5, 2853.45, 2854.72, 2851.79, 2851.83, 42587039, 4258704896.0, 932], [20240826, 2851.83, 2851.63, 2851.63, 2850.02, 2850.92, 35054320, 3505433344.0, 933], [20240826, 2850.92, 2851.09, 2853.05, 2851.09, 2852.18, 31771919, 3177192448.0, 934], [20240826, 2852.18, 2851.99, 2852.44, 2850.84, 2851.2, 31586803, 3158681344.0, 935], [20240826, 2851.2, 2851.2, 2851.2, 2849.35, 2850.02, 31004079, 3100408576.0, 936], [20240826, 2850.02, 2849.62, 2849.91, 2848.73, 2848.86, 25549960, 2554996992.0, 937], [20240826, 2848.86, 2848.98, 2849.54, 2848.17, 2848.9, 25522680, 2552268800.0, 938], [20240826, 2848.9, 2849.15, 2851.82, 2849.15, 2851.82, 22518098, 2251810560.0, 939], [20240826, 2851.82, 2851.8, 2852.16, 2850.76, 2851.76, 24441773, 2444178176.0, 940], [20240826, 2851.76, 2851.49, 2852.24, 2849.73, 2849.73, 25650194, 2565020160.0, 941], [20240826, 2849.73, 2849.35, 2852.72, 2849.35, 2850.6, 27331263, 2733127424.0, 942], [20240826, 2850.6, 2850.21, 2850.21, 2848.04, 2848.77, 24786434, 2478643968.0, 943], [20240826, 2848.77, 2848.77, 2849.7, 2848.58, 2849.22, 20236390, 2023640064.0, 944], [20240826, 2849.22, 2849.41, 2850.43, 2848.67, 2850.38, 19918376, 1991838720.0, 945], [20240826, 2850.38, 2850.44, 2851.73, 2849.93, 2851.6, 26646880, 2664689408.0, 946], [20240826, 2851.6, 2851.79, 2851.79, 2849.2, 2849.61, 21856624, 2185663488.0, 947], [20240826, 2849.61, 2849.37, 2852.24, 2849.37, 2852.24, 18500359, 1850037120.0, 948], [20240826, 2852.24, 2851.66, 2851.81, 2850.24, 2850.55, 16315748, 1631575808.0, 949], [20240826, 2850.55, 2850.87, 2853.85, 2850.87, 2852.12, 21052325, 2105233152.0, 950], [20240826, 2852.12, 2852.04, 2852.04, 2849.98, 2850.08, 19749262, 1974927232.0, 951], [20240826, 2850.08, 2850.06, 2850.06, 2847.39, 2848.04, 20650913, 2065092352.0, 952], [20240826, 2848.04, 2848.07, 2848.97, 2848.01, 2848.97, 16488396, 1648840320.0, 953], [20240826, 2848.97, 2848.5, 2850.3, 2848.5, 2850.3, 13132015, 1313202816.0, 954], [20240826, 2850.3, 2850.13, 2851.5, 2850.13, 2850.78, 13751454, 1375146240.0, 955], [20240826, 2850.78, 2851.18, 2852.08, 2850.48, 2852.04, 14943425, 1494343552.0, 956], [20240826, 2852.04, 2851.75, 2851.75, 2850.98, 2851.16, 12635351, 1263535872.0, 957], [20240826, 2851.16, 2851.03, 2852.33, 2851.03, 2852.29, 12527366, 1252737536.0, 958], [20240826, 2852.29, 2852.32, 2853.89, 2852.32, 2853.46, 14041363, 1404137088.0, 959], [20240826, 2853.46, 2853.18, 2853.59, 2852.58, 2852.58, 11392748, 1139276032.0, 1000], [20240826, 2852.58, 2852.8, 2852.8, 2850.72, 2851.3, 16504681, 1650468864.0, 1001], [20240826, 2851.3, 2851.58, 2853.08, 2851.03, 2851.22, 20192146, 2019215360.0, 1002], [20240826, 2851.22, 2850.83, 2850.83, 2849.85, 2849.99, 13356743, 1335675264.0, 1003], [20240826, 2849.99, 2849.99, 2853.43, 2849.99, 2852.97, 14250245, 1425025664.0, 1004], [20240826, 2852.97, 2852.96, 2853.15, 2851.79, 2851.98, 11180561, 1118056960.0, 1005], [20240826, 2851.98, 2852.29, 2852.48, 2851.54, 2851.89, 10603285, 1060329536.0, 1006], [20240826, 2851.89, 2851.76, 2852.66, 2851.76, 2852.49, 10604609, 1060461888.0, 1007], [20240826, 2852.49, 2852.81, 2853.17, 2851.93, 2852.58, 10620640, 1062065024.0, 1008], [20240826, 2852.58, 2852.26, 2853.19, 2852.26, 2852.9, 12621400, 1262140928.0, 1009], [20240826, 2852.9, 2852.87, 2853.47, 2852.81, 2853.26, 10451154, 1045116416.0, 1010], [20240826, 2853.26, 2853.27, 2853.27, 2851.28, 2851.54, 12952708, 1295272064.0, 1011], [20240826, 2851.54, 2851.36, 2851.62, 2850.64, 2850.87, 11272692, 1127270016.0, 1012], [20240826, 2850.87, 2850.77, 2851.13, 2850.17, 2850.37, 12983052, 1298306176.0, 1013], [20240826, 2850.37, 2850.39, 2850.69, 2849.92, 2850.44, 10364348, 1036435904.0, 1014], [20240826, 2850.44, 2850.55, 2850.76, 2848.41, 2849.08, 13001378, 1300138752.0, 1015], [20240826, 2849.08, 2849.02, 2849.07, 2846.63, 2847.12, 10979870, 1097988224.0, 1016], [20240826, 2847.12, 2847.18, 2848.27, 2846.9, 2848.0, 9944655, 994466496.0, 1017], [20240826, 2848.0, 2848.32, 2849.25, 2848.12, 2849.05, 8864461, 886447168.0, 1018], [20240826, 2849.05, 2848.91, 2848.91, 2847.68, 2847.78, 8304338, 830434944.0, 1019], [20240826, 2847.78, 2847.66, 2848.07, 2847.2, 2848.07, 8890008, 889001856.0, 1020], [20240826, 2848.07, 2848.05, 2848.05, 2847.09, 2847.21, 10170061, 1017006976.0, 1021], [20240826, 2847.21, 2847.21, 2847.74, 2846.84, 2847.67, 7089681, 708968896.0, 1022], [20240826, 2847.67, 2847.55, 2847.87, 2847.03, 2847.39, 7395844, 739585344.0, 1023], [20240826, 2847.39, 2847.81, 2847.81, 2846.87, 2846.9, 7250746, 725075584.0, 1024], [20240826, 2846.9, 2847.02, 2847.6, 2846.71, 2846.71, 7912981, 791299200.0, 1025], [20240826, 2846.71, 2846.77, 2846.98, 2845.8, 2846.52, 7793361, 779337216.0, 1026], [20240826, 2846.52, 2846.5, 2847.02, 2846.19, 2846.87, 6617376, 661738880.0, 1027], [20240826, 2846.87, 2847.22, 2847.62, 2846.84, 2847.62, 6044559, 604456896.0, 1028], [20240826, 2847.62, 2847.59, 2847.59, 2846.93, 2847.13, 7088116, 708812608.0, 1029], [20240826, 2847.13, 2846.85, 2847.22, 2845.69, 2845.69, 8163686, 816369664.0, 1030], [20240826, 2845.69, 2845.66, 2846.53, 2845.28, 2846.48, 8724987, 872499712.0, 1031], [20240826, 2846.48, 2846.2, 2848.05, 2846.2, 2848.02, 7545918, 754592640.0, 1032], [20240826, 2848.02, 2847.65, 2847.96, 2846.57, 2846.82, 6850144, 685015488.0, 1033], [20240826, 2846.82, 2847.18, 2847.27, 2846.59, 2846.68, 6282807, 628281728.0, 1034], [20240826, 2846.68, 2846.9, 2847.14, 2846.5, 2846.99, 7827240, 782725184.0, 1035], [20240826, 2846.99, 2846.67, 2847.3, 2846.03, 2846.03, 8569126, 856913536.0, 1036], [20240826, 2846.03, 2846.45, 2847.27, 2846.45, 2846.75, 6177839, 617784832.0, 1037], [20240826, 2846.75, 2847.25, 2847.61, 2846.52, 2847.29, 5884688, 588469760.0, 1038], [20240826, 2847.29, 2847.12, 2847.89, 2847.12, 2847.7, 5857557, 585756672.0, 1039], [20240826, 2847.7, 2847.39, 2848.79, 2847.39, 2848.7, 6511120, 651113088.0, 1040], [20240826, 2848.7, 2848.75, 2848.75, 2847.74, 2848.48, 7765265, 776527232.0, 1041], [20240826, 2848.48, 2848.46, 2848.99, 2847.93, 2847.94, 7520508, 752051840.0, 1042], [20240826, 2847.94, 2847.72, 2848.39, 2846.98, 2847.17, 6414603, 641461568.0, 1043], [20240826, 2847.17, 2847.27, 2847.5, 2846.92, 2847.41, 5615421, 561543232.0, 1044], [20240826, 2847.41, 2847.51, 2848.46, 2847.41, 2848.34, 6441354, 644136320.0, 1045], [20240826, 2848.34, 2848.43, 2848.43, 2847.66, 2848.37, 8909963, 890997184.0, 1046], [20240826, 2848.37, 2848.08, 2848.89, 2848.08, 2848.54, 6131002, 613100992.0, 1047], [20240826, 2848.54, 2848.8, 2848.92, 2848.29, 2848.92, 5620381, 562039040.0, 1048], [20240826, 2848.92, 2848.53, 2848.84, 2848.07, 2848.19, 6530085, 653009792.0, 1049], [20240826, 2848.19, 2848.09, 2849.06, 2847.94, 2849.06, 6574134, 657414400.0, 1050], [20240826, 2849.06, 2848.51, 2848.97, 2848.04, 2848.32, 5452846, 545285376.0, 1051], [20240826, 2848.32, 2848.24, 2848.93, 2848.09, 2848.93, 5282657, 528266912.0, 1052], [20240826, 2848.93, 2848.76, 2849.2, 2848.54, 2848.86, 5209052, 520905984.0, 1053], [20240826, 2848.86, 2849.1, 2849.48, 2848.66, 2849.33, 5635072, 563508352.0, 1054], [20240826, 2849.33, 2849.07, 2849.78, 2849.07, 2849.25, 5492787, 549279680.0, 1055], [20240826, 2849.25, 2849.68, 2849.84, 2848.83, 2849.31, 6956325, 695633408.0, 1056], [20240826, 2849.31, 2849.39, 2849.39, 2848.5, 2848.52, 7277366, 727737536.0, 1057], [20240826, 2848.52, 2849.01, 2849.45, 2848.53, 2848.86, 5978271, 597828224.0, 1058], [20240826, 2848.86, 2848.75, 2849.32, 2848.37, 2848.85, 7657654, 765766080.0, 1059], [20240826, 2848.85, 2849.1, 2849.28, 2848.59, 2849.03, 5236000, 523601088.0, 1100], [20240826, 2849.03, 2848.92, 2850.12, 2848.42, 2849.35, 10752175, 1075218432.0, 1101], [20240826, 2849.35, 2849.59, 2849.59, 2847.7, 2847.74, 6653740, 665374912.0, 1102], [20240826, 2847.74, 2847.73, 2848.21, 2847.73, 2848.0, 5404047, 540405568.0, 1103], [20240826, 2848.0, 2848.19, 2848.65, 2847.81, 2847.93, 4691109, 469111776.0, 1104], [20240826, 2847.93, 2847.87, 2848.33, 2847.73, 2848.13, 5002907, 500291712.0, 1105], [20240826, 2848.13, 2848.0, 2848.42, 2847.46, 2848.23, 4101880, 410188992.0, 1106], [20240826, 2848.23, 2847.87, 2848.3, 2847.57, 2847.94, 4284711, 428472128.0, 1107], [20240826, 2847.94, 2848.07, 2848.22, 2847.46, 2847.83, 4027545, 402755520.0, 1108], [20240826, 2847.83, 2847.78, 2848.04, 2847.16, 2847.96, 4501747, 450175424.0, 1109], [20240826, 2847.96, 2847.89, 2847.89, 2846.31, 2846.58, 5428631, 542864064.0, 1110], [20240826, 2846.58, 2846.21, 2847.08, 2845.9, 2846.9, 4890811, 489082112.0, 1111], [20240826, 2846.9, 2846.68, 2846.95, 2846.35, 2846.48, 3929519, 392952864.0, 1112], [20240826, 2846.48, 2846.55, 2847.02, 2846.31, 2846.38, 3938976, 393898720.0, 1113], [20240826, 2846.38, 2846.56, 2846.57, 2845.82, 2845.97, 4094752, 409476352.0, 1114], [20240826, 2845.97, 2845.93, 2846.38, 2845.68, 2846.14, 3887300, 388731136.0, 1115], [20240826, 2846.14, 2846.23, 2851.33, 2846.23, 2850.25, 11460312, 1146032128.0, 1116], [20240826, 2850.25, 2850.24, 2851.29, 2848.65, 2850.93, 8308473, 830848320.0, 1117], [20240826, 2850.93, 2850.38, 2850.84, 2849.45, 2849.99, 4504846, 450485728.0, 1118], [20240826, 2849.99, 2850.32, 2851.79, 2850.26, 2851.15, 4790227, 479023648.0, 1119], [20240826, 2851.15, 2851.85, 2852.08, 2850.31, 2851.3, 5494864, 549487424.0, 1120], [20240826, 2851.3, 2851.03, 2851.24, 2849.59, 2849.97, 4849355, 484936480.0, 1121], [20240826, 2849.97, 2850.35, 2851.18, 2849.59, 2850.41, 4321687, 432169888.0, 1122], [20240826, 2850.41, 2850.68, 2850.68, 2849.31, 2849.98, 4253966, 425397504.0, 1123], [20240826, 2849.98, 2850.48, 2850.84, 2849.75, 2849.89, 4263604, 426361440.0, 1124], [20240826, 2849.89, 2849.62, 2850.51, 2849.11, 2850.18, 3755780, 375579232.0, 1125], [20240826, 2850.18, 2849.67, 2851.25, 2849.67, 2850.92, 4164263, 416427200.0, 1126], [20240826, 2850.92, 2850.84, 2851.29, 2849.22, 2851.04, 5178568, 517857568.0, 1127], [20240826, 2851.04, 2850.76, 2851.43, 2850.3, 2851.16, 4352044, 435205600.0, 1128], [20240826, 2851.16, 2851.1, 2851.98, 2850.73, 2851.98, 4592175, 459218688.0, 1129], [20240826, 2851.98, 2851.89, 2852.8, 2851.45, 2852.34, 5110201, 511021440.0, 1130], [20240826, 2852.34, 2852.21, 2852.21, 2849.53, 2850.64, 17064123, 1706413184.0, 1301], [20240826, 2850.64, 2851.2, 2851.31, 2849.66, 2850.31, 5634922, 563493248.0, 1302], [20240826, 2850.31, 2849.78, 2851.0, 2848.86, 2849.06, 6503518, 650352896.0, 1303], [20240826, 2849.06, 2848.52, 2848.82, 2847.96, 2848.67, 5427606, 542761792.0, 1304], [20240826, 2848.67, 2848.59, 2848.84, 2847.53, 2848.0, 4176123, 417613344.0, 1305], [20240826, 2848.0, 2848.01, 2849.05, 2847.6, 2847.6, 6390503, 639051264.0, 1306], [20240826, 2847.6, 2847.41, 2848.0, 2847.07, 2847.17, 4806540, 480654912.0, 1307], [20240826, 2847.17, 2847.13, 2848.65, 2847.13, 2848.54, 4769617, 476962656.0, 1308], [20240826, 2848.54, 2848.35, 2848.83, 2847.67, 2847.87, 4988421, 498843232.0, 1309], [20240826, 2847.87, 2847.79, 2848.5, 2847.75, 2848.03, 4995413, 499542112.0, 1310], [20240826, 2848.03, 2847.55, 2847.59, 2846.8, 2847.0, 5386870, 538687872.0, 1311], [20240826, 2847.0, 2847.03, 2848.11, 2846.83, 2847.64, 5685870, 568587904.0, 1312], [20240826, 2847.64, 2847.49, 2847.49, 2846.75, 2847.12, 5122806, 512281536.0, 1313], [20240826, 2847.12, 2847.47, 2848.12, 2846.56, 2846.92, 4862458, 486246976.0, 1314], [20240826, 2846.92, 2846.73, 2847.3, 2846.14, 2846.57, 5074523, 507453376.0, 1315], [20240826, 2846.57, 2846.24, 2846.91, 2846.24, 2846.42, 5163064, 516307552.0, 1316], [20240826, 2846.42, 2846.57, 2846.68, 2845.92, 2846.41, 4819546, 481955808.0, 1317], [20240826, 2846.41, 2846.73, 2847.91, 2846.73, 2847.47, 5626262, 562627200.0, 1318], [20240826, 2847.47, 2847.27, 2847.3, 2846.45, 2846.89, 4069155, 406916512.0, 1319], [20240826, 2846.89, 2846.88, 2846.88, 2845.93, 2845.95, 5667698, 566770816.0, 1320], [20240826, 2845.95, 2846.29, 2846.72, 2845.9, 2846.42, 5128822, 512883200.0, 1321], [20240826, 2846.42, 2846.02, 2846.88, 2845.9, 2846.62, 5089109, 508911968.0, 1322], [20240826, 2846.62, 2846.72, 2847.48, 2846.36, 2847.1, 5185497, 518550656.0, 1323], [20240826, 2847.1, 2846.64, 2847.09, 2845.8, 2847.09, 4972120, 497212896.0, 1324], [20240826, 2847.09, 2847.05, 2847.14, 2846.05, 2846.42, 4721890, 472189664.0, 1325], [20240826, 2846.42, 2846.4, 2847.24, 2846.09, 2847.24, 4477681, 447769280.0, 1326], [20240826, 2847.24, 2847.26, 2847.26, 2845.53, 2846.01, 5449615, 544962496.0, 1327], [20240826, 2846.01, 2845.85, 2846.72, 2845.4, 2846.54, 4877189, 487719680.0, 1328], [20240826, 2846.54, 2846.62, 2847.12, 2845.99, 2847.12, 4350023, 435003232.0, 1329], [20240826, 2847.12, 2847.09, 2848.55, 2846.96, 2848.07, 7596978, 759699008.0, 1330], [20240826, 2848.07, 2847.91, 2847.91, 2846.78, 2847.33, 5723420, 572343040.0, 1331], [20240826, 2847.33, 2847.21, 2847.33, 2846.17, 2846.31, 6897577, 689758464.0, 1332], [20240826, 2846.31, 2846.57, 2846.57, 2845.61, 2846.41, 6225947, 622595584.0, 1333], [20240826, 2846.41, 2847.26, 2847.26, 2846.48, 2846.86, 5195731, 519573920.0, 1334], [20240826, 2846.86, 2846.75, 2846.99, 2846.34, 2846.89, 6417445, 641745408.0, 1335], [20240826, 2846.89, 2846.73, 2848.2, 2846.48, 2847.76, 7274834, 727484352.0, 1336], [20240826, 2847.76, 2848.03, 2848.03, 2846.87, 2846.92, 4869698, 486970688.0, 1337], [20240826, 2846.92, 2846.9, 2847.42, 2846.74, 2846.74, 4464329, 446433728.0, 1338], [20240826, 2846.74, 2847.22, 2847.38, 2846.29, 2846.32, 5168971, 516898208.0, 1339], [20240826, 2846.32, 2846.3, 2846.59, 2845.68, 2846.18, 7416511, 741652032.0, 1340], [20240826, 2846.18, 2846.55, 2847.49, 2846.16, 2846.6, 6421092, 642110208.0, 1341], [20240826, 2846.6, 2847.07, 2847.07, 2846.03, 2846.31, 4485246, 448525792.0, 1342], [20240826, 2846.31, 2846.37, 2846.67, 2845.81, 2845.94, 5029612, 502962144.0, 1343], [20240826, 2845.94, 2845.87, 2846.69, 2845.8, 2846.09, 5264487, 526449696.0, 1344], [20240826, 2846.09, 2845.98, 2846.83, 2845.73, 2846.21, 4836645, 483665696.0, 1345], [20240826, 2846.21, 2846.2, 2846.68, 2845.65, 2845.67, 4992048, 499206016.0, 1346], [20240826, 2845.67, 2845.68, 2846.18, 2845.1, 2845.53, 6262129, 626214016.0, 1347], [20240826, 2845.53, 2845.89, 2848.77, 2845.89, 2848.43, 9415982, 941599168.0, 1348], [20240826, 2848.43, 2848.4, 2848.4, 2845.98, 2846.52, 5185224, 518523424.0, 1349], [20240826, 2846.52, 2846.53, 2846.68, 2845.97, 2846.5, 4381107, 438111520.0, 1350], [20240826, 2846.5, 2846.65, 2846.65, 2845.59, 2846.65, 4481571, 448158240.0, 1351], [20240826, 2846.65, 2846.03, 2846.12, 2845.5, 2845.68, 4710438, 471044896.0, 1352], [20240826, 2845.68, 2846.26, 2846.26, 2845.21, 2845.55, 4545796, 454580864.0, 1353], [20240826, 2845.55, 2846.17, 2846.2, 2845.05, 2845.05, 4773254, 477326240.0, 1354], [20240826, 2845.05, 2845.05, 2846.41, 2845.05, 2846.4, 4950010, 495001920.0, 1355], [20240826, 2846.4, 2846.7, 2846.7, 2845.64, 2845.64, 4024925, 402493536.0, 1356], [20240826, 2845.64, 2845.78, 2846.37, 2845.58, 2845.79, 4304137, 430414624.0, 1357], [20240826, 2845.79, 2845.94, 2846.21, 2845.46, 2845.6, 4530545, 453055584.0, 1358], [20240826, 2845.6, 2845.78, 2846.0, 2845.4, 2845.62, 4576355, 457636128.0, 1359], [20240826, 2845.62, 2845.77, 2846.16, 2845.3, 2845.49, 5047049, 504705920.0, 1400], [20240826, 2845.49, 2845.76, 2846.79, 2845.49, 2846.03, 5059421, 505943232.0, 1401], [20240826, 2846.03, 2846.1, 2846.28, 2845.7, 2845.71, 4165423, 416543328.0, 1402], [20240826, 2845.71, 2845.77, 2846.29, 2845.55, 2846.23, 5096192, 509620384.0, 1403], [20240826, 2846.23, 2845.97, 2846.07, 2845.59, 2845.86, 4228722, 422873152.0, 1404], [20240826, 2845.86, 2845.61, 2845.88, 2845.31, 2845.88, 4343499, 434350944.0, 1405], [20240826, 2845.88, 2845.76, 2847.09, 2845.76, 2846.94, 5649171, 564918016.0, 1406], [20240826, 2846.94, 2846.67, 2846.68, 2845.49, 2845.83, 5420294, 542030400.0, 1407], [20240826, 2845.83, 2845.95, 2846.29, 2845.51, 2845.82, 4748775, 474878368.0, 1408], [20240826, 2845.82, 2845.6, 2845.97, 2844.38, 2845.41, 8055773, 805578112.0, 1409], [20240826, 2845.41, 2845.61, 2850.47, 2845.36, 2850.47, 12627779, 1262778880.0, 1410], [20240826, 2850.47, 2850.13, 2851.0, 2849.82, 2851.0, 6731168, 673117504.0, 1411], [20240826, 2851.0, 2851.21, 2851.21, 2850.11, 2850.68, 6062184, 606219264.0, 1412], [20240826, 2850.68, 2851.06, 2851.97, 2850.71, 2850.87, 5889791, 588980096.0, 1413], [20240826, 2850.87, 2850.7, 2852.17, 2850.48, 2852.17, 5528997, 552900736.0, 1414], [20240826, 2852.17, 2852.13, 2852.13, 2849.0, 2850.5, 6802826, 680283392.0, 1415], [20240826, 2850.5, 2850.23, 2850.35, 2848.51, 2848.63, 5108790, 510880064.0, 1416], [20240826, 2848.63, 2848.53, 2849.03, 2848.32, 2848.52, 4253605, 425361696.0, 1417], [20240826, 2848.52, 2848.57, 2848.77, 2847.03, 2847.45, 6564843, 656485120.0, 1418], [20240826, 2847.45, 2847.04, 2847.86, 2846.71, 2846.71, 4514725, 451473504.0, 1419], [20240826, 2846.71, 2847.58, 2847.94, 2847.24, 2847.6, 4408658, 440866784.0, 1420], [20240826, 2847.6, 2847.48, 2847.85, 2846.72, 2847.85, 5009911, 500992352.0, 1421], [20240826, 2847.85, 2847.73, 2847.73, 2846.6, 2846.6, 4070116, 407012544.0, 1422], [20240826, 2846.6, 2847.2, 2850.26, 2846.58, 2850.26, 8617163, 861717440.0, 1423], [20240826, 2850.26, 2850.5, 2850.5, 2849.54, 2850.22, 5233180, 523319008.0, 1424], [20240826, 2850.22, 2850.12, 2850.98, 2850.11, 2850.31, 5433338, 543334912.0, 1425], [20240826, 2850.31, 2850.22, 2851.59, 2850.22, 2851.59, 5547590, 554759936.0, 1426], [20240826, 2851.59, 2851.39, 2851.76, 2850.76, 2850.93, 5875566, 587557568.0, 1427], [20240826, 2850.93, 2851.14, 2852.27, 2851.14, 2851.64, 5832962, 583297216.0, 1428], [20240826, 2851.64, 2851.65, 2852.74, 2851.65, 2852.58, 6789224, 678923584.0, 1429], [20240826, 2852.58, 2852.22, 2852.99, 2851.44, 2851.51, 7258364, 725837440.0, 1430], [20240826, 2851.51, 2851.59, 2852.44, 2851.45, 2852.44, 6300342, 630035328.0, 1431], [20240826, 2852.44, 2852.45, 2852.45, 2851.31, 2851.52, 5561487, 556150016.0, 1432], [20240826, 2851.52, 2851.75, 2852.8, 2851.43, 2852.74, 6627623, 662763264.0, 1433], [20240826, 2852.74, 2852.76, 2854.41, 2852.44, 2854.09, 8438541, 843855040.0, 1434], [20240826, 2854.09, 2854.39, 2854.46, 2853.59, 2854.46, 7233948, 723395840.0, 1435], [20240826, 2854.46, 2854.64, 2855.1, 2853.93, 2855.1, 6763631, 676364160.0, 1436], [20240826, 2855.1, 2855.24, 2855.77, 2855.1, 2855.77, 7431675, 743168384.0, 1437], [20240826, 2855.77, 2855.46, 2856.36, 2855.46, 2855.46, 7665319, 766532864.0, 1438], [20240826, 2855.46, 2855.59, 2855.98, 2854.35, 2855.08, 7546200, 754620992.0, 1439], [20240826, 2855.08, 2855.29, 2855.76, 2854.06, 2854.22, 6372751, 637276032.0, 1440], [20240826, 2854.22, 2854.25, 2854.25, 2853.08, 2853.34, 8171575, 817158720.0, 1441], [20240826, 2853.34, 2853.17, 2854.8, 2852.79, 2854.8, 7418034, 741804288.0, 1442], [20240826, 2854.8, 2854.62, 2855.0, 2853.77, 2854.57, 7199068, 719907648.0, 1443], [20240826, 2854.57, 2854.91, 2854.91, 2853.66, 2854.26, 6692720, 669273152.0, 1444], [20240826, 2854.26, 2854.43, 2855.05, 2853.92, 2854.25, 8082833, 808284352.0, 1445], [20240826, 2854.25, 2854.39, 2855.07, 2853.95, 2854.91, 8050084, 805009472.0, 1446], [20240826, 2854.91, 2854.56, 2854.95, 2854.05, 2854.57, 7673393, 767340416.0, 1447], [20240826, 2854.57, 2854.53, 2854.92, 2853.96, 2854.8, 8290215, 829022400.0, 1448], [20240826, 2854.8, 2855.13, 2855.13, 2854.21, 2854.76, 8377342, 837735168.0, 1449], [20240826, 2854.76, 2854.87, 2855.94, 2854.73, 2855.81, 9610022, 961003072.0, 1450], [20240826, 2855.81, 2855.54, 2855.6, 2854.61, 2855.6, 11017867, 1101787776.0, 1451], [20240826, 2855.6, 2855.24, 2855.65, 2854.31, 2855.65, 11190876, 1119088512.0, 1452], [20240826, 2855.65, 2855.62, 2856.06, 2855.16, 2855.49, 10602619, 1060262720.0, 1453], [20240826, 2855.49, 2855.13, 2856.1, 2855.1, 2855.73, 12251828, 1225184000.0, 1454], [20240826, 2855.73, 2855.55, 2855.89, 2854.69, 2855.69, 12339914, 1233992320.0, 1455], [20240826, 2855.69, 2855.82, 2855.96, 2854.95, 2855.22, 13596251, 1359626112.0, 1456], [20240826, 2855.22, 2855.34, 2856.45, 2855.13, 2855.81, 14870124, 1487013376.0, 1457], [20240826, 2855.81, 2855.61, 2855.61, 2855.3, 2855.3, 972115, 97211680.0, 1458], [20240826, 2855.3, 2855.3, 2855.3, 2855.3, 2855.3, 0, 0.0, 1459], [20240826, 2855.3, 2855.32, 2855.6, 2855.32, 2855.52, 24576279, 2457627904.0, 1500], [20240827, 2855.52, 2850.88, 2850.88, 2847.74, 2847.9, 72960181, 7296019456.0, 931], [20240827, 2847.9, 2847.78, 2850.48, 2847.78, 2850.01, 31856101, 3185611264.0, 932], [20240827, 2850.01, 2849.87, 2849.87, 2847.85, 2848.55, 28831601, 2883161344.0, 933], [20240827, 2848.55, 2848.28, 2848.78, 2847.27, 2847.83, 25667884, 2566789376.0, 934], [20240827, 2847.83, 2847.59, 2850.71, 2847.29, 2850.59, 25812802, 2581281280.0, 935], [20240827, 2850.59, 2850.92, 2851.44, 2848.84, 2849.08, 27550447, 2755045888.0, 936], [20240827, 2849.08, 2849.23, 2850.93, 2848.99, 2850.42, 23301470, 2330148096.0, 937], [20240827, 2850.42, 2850.4, 2851.18, 2848.95, 2850.47, 22932369, 2293238272.0, 938], [20240827, 2850.47, 2850.56, 2850.57, 2849.19, 2849.25, 20526128, 2052614016.0, 939], [20240827, 2849.25, 2849.78, 2852.43, 2849.43, 2852.43, 19518497, 1951850624.0, 940], [20240827, 2852.43, 2852.15, 2852.4, 2850.34, 2850.79, 19848758, 1984876928.0, 941], [20240827, 2850.79, 2850.17, 2850.98, 2849.56, 2850.98, 16221822, 1622183424.0, 942], [20240827, 2850.98, 2851.11, 2851.5, 2850.46, 2851.5, 14361796, 1436180608.0, 943], [20240827, 2851.5, 2850.81, 2851.62, 2850.56, 2850.78, 15466629, 1546664064.0, 944], [20240827, 2850.78, 2850.77, 2850.77, 2849.79, 2849.79, 16778738, 1677874688.0, 945], [20240827, 2849.79, 2849.93, 2850.59, 2849.38, 2850.3, 19374824, 1937483264.0, 946], [20240827, 2850.3, 2850.58, 2852.1, 2850.31, 2851.75, 14617647, 1461765888.0, 947], [20240827, 2851.75, 2851.93, 2852.1, 2851.39, 2851.65, 13830802, 1383081088.0, 948], [20240827, 2851.65, 2851.66, 2852.32, 2850.83, 2850.83, 15629633, 1562964224.0, 949], [20240827, 2850.83, 2851.07, 2851.86, 2851.07, 2851.77, 14037904, 1403791616.0, 950], [20240827, 2851.77, 2851.82, 2851.82, 2849.47, 2850.25, 22069405, 2206940928.0, 951], [20240827, 2850.25, 2850.18, 2852.19, 2850.18, 2851.99, 12731923, 1273193344.0, 952], [20240827, 2851.99, 2851.97, 2852.61, 2850.22, 2850.22, 12598714, 1259872512.0, 953], [20240827, 2850.22, 2850.63, 2851.38, 2850.4, 2850.92, 12480544, 1248055040.0, 954], [20240827, 2850.92, 2850.76, 2852.27, 2850.38, 2851.91, 13737347, 1373735424.0, 955], [20240827, 2851.91, 2852.28, 2852.28, 2851.24, 2851.3, 12875752, 1287576192.0, 956], [20240827, 2851.3, 2851.29, 2852.13, 2851.05, 2852.07, 13243545, 1324355328.0, 957], [20240827, 2852.07, 2852.35, 2853.62, 2852.01, 2853.62, 11587348, 1158735872.0, 958], [20240827, 2853.62, 2853.72, 2853.72, 2852.82, 2852.99, 12777089, 1277710080.0, 959], [20240827, 2852.99, 2852.96, 2853.78, 2852.8, 2852.93, 14564516, 1456452608.0, 1000], [20240827, 2852.93, 2852.82, 2852.82, 2849.93, 2849.93, 23552329, 2355233536.0, 1001], [20240827, 2849.93, 2849.97, 2850.45, 2848.42, 2849.69, 17863786, 1786379520.0, 1002], [20240827, 2849.69, 2849.73, 2849.73, 2848.12, 2848.37, 13582270, 1358228096.0, 1003], [20240827, 2848.37, 2848.62, 2849.64, 2848.13, 2849.02, 14793095, 1479310592.0, 1004], [20240827, 2849.02, 2848.89, 2849.36, 2848.82, 2848.82, 11854853, 1185486464.0, 1005], [20240827, 2848.82, 2848.8, 2849.91, 2848.61, 2848.84, 13184537, 1318454528.0, 1006], [20240827, 2848.84, 2849.25, 2849.25, 2848.09, 2848.79, 12592263, 1259227520.0, 1007], [20240827, 2848.79, 2848.34, 2848.64, 2847.79, 2848.14, 11192941, 1119295360.0, 1008], [20240827, 2848.14, 2847.76, 2849.55, 2847.76, 2848.98, 12262656, 1226266880.0, 1009], [20240827, 2848.98, 2849.22, 2849.22, 2848.23, 2849.1, 10459986, 1045999744.0, 1010], [20240827, 2849.1, 2849.35, 2850.53, 2848.95, 2850.3, 11428607, 1142861696.0, 1011], [20240827, 2850.3, 2850.58, 2851.44, 2850.03, 2850.85, 12722100, 1272210944.0, 1012], [20240827, 2850.85, 2850.56, 2851.06, 2850.14, 2850.38, 10113053, 1011306176.0, 1013], [20240827, 2850.38, 2850.54, 2850.64, 2849.84, 2849.99, 9182644, 918265472.0, 1014], [20240827, 2849.99, 2850.42, 2850.42, 2849.33, 2849.33, 9365656, 936566400.0, 1015], [20240827, 2849.33, 2849.49, 2849.62, 2848.27, 2848.32, 11014098, 1101410944.0, 1016], [20240827, 2848.32, 2848.73, 2848.89, 2848.23, 2848.8, 9149590, 914960000.0, 1017], [20240827, 2848.8, 2848.89, 2848.97, 2848.38, 2848.38, 8319417, 831942976.0, 1018], [20240827, 2848.38, 2848.76, 2849.02, 2848.04, 2848.56, 9695120, 969513280.0, 1019], [20240827, 2848.56, 2849.06, 2849.9, 2848.64, 2849.78, 8923989, 892399744.0, 1020], [20240827, 2849.78, 2849.61, 2849.83, 2849.07, 2849.59, 8289987, 828999936.0, 1021], [20240827, 2849.59, 2850.16, 2850.67, 2849.2, 2849.49, 9481556, 948156864.0, 1022], [20240827, 2849.49, 2849.37, 2849.58, 2848.81, 2848.91, 7144515, 714452544.0, 1023], [20240827, 2848.91, 2849.13, 2849.17, 2847.85, 2848.09, 9041831, 904184384.0, 1024], [20240827, 2848.09, 2848.15, 2849.35, 2847.81, 2848.53, 9198305, 919831744.0, 1025], [20240827, 2848.53, 2848.66, 2848.68, 2847.53, 2847.76, 7242131, 724214144.0, 1026], [20240827, 2847.76, 2847.74, 2847.99, 2847.44, 2847.64, 7124908, 712491584.0, 1027], [20240827, 2847.64, 2847.92, 2849.04, 2847.87, 2848.67, 9068509, 906851840.0, 1028], [20240827, 2848.67, 2849.04, 2849.16, 2847.64, 2847.64, 7138298, 713830656.0, 1029], [20240827, 2847.64, 2848.08, 2848.65, 2847.71, 2848.48, 7053555, 705356416.0, 1030], [20240827, 2848.48, 2848.19, 2848.62, 2847.73, 2848.11, 6968202, 696821120.0, 1031], [20240827, 2848.11, 2848.07, 2848.46, 2847.94, 2848.02, 7697115, 769712704.0, 1032], [20240827, 2848.02, 2847.58, 2848.58, 2847.58, 2848.58, 8025753, 802576256.0, 1033], [20240827, 2848.58, 2849.54, 2850.2, 2848.7, 2848.97, 8737928, 873793600.0, 1034], [20240827, 2848.97, 2848.93, 2849.11, 2848.5, 2848.74, 6502841, 650284992.0, 1035], [20240827, 2848.74, 2848.31, 2849.36, 2848.1, 2848.38, 7498949, 749896128.0, 1036], [20240827, 2848.38, 2848.33, 2849.05, 2848.33, 2848.65, 7825153, 782516160.0, 1037], [20240827, 2848.65, 2848.66, 2850.15, 2848.66, 2849.81, 7858594, 785860288.0, 1038], [20240827, 2849.81, 2849.84, 2849.93, 2849.09, 2849.56, 6333859, 633387008.0, 1039], [20240827, 2849.56, 2849.98, 2850.73, 2849.69, 2850.73, 7097599, 709760960.0, 1040], [20240827, 2850.73, 2850.6, 2851.67, 2850.09, 2850.09, 7376455, 737646400.0, 1041], [20240827, 2850.09, 2850.4, 2850.45, 2849.79, 2849.79, 6491777, 649178688.0, 1042], [20240827, 2849.79, 2849.73, 2850.33, 2849.4, 2849.67, 6695277, 669528832.0, 1043], [20240827, 2849.67, 2849.56, 2849.92, 2849.05, 2849.89, 8902460, 890246784.0, 1044], [20240827, 2849.89, 2849.99, 2850.18, 2849.37, 2849.41, 6221515, 622152448.0, 1045], [20240827, 2849.41, 2849.55, 2850.51, 2849.48, 2850.08, 6225841, 622584832.0, 1046], [20240827, 2850.08, 2850.71, 2851.86, 2850.71, 2851.65, 11972498, 1197250816.0, 1047], [20240827, 2851.65, 2852.06, 2853.12, 2851.6, 2852.26, 11722112, 1172212096.0, 1048], [20240827, 2852.26, 2851.53, 2851.91, 2851.09, 2851.48, 8117267, 811727680.0, 1049], [20240827, 2851.48, 2851.88, 2851.94, 2851.11, 2851.2, 7317925, 731793600.0, 1050], [20240827, 2851.2, 2851.33, 2852.09, 2851.27, 2851.54, 14820055, 1482006528.0, 1051], [20240827, 2851.54, 2851.71, 2851.71, 2850.42, 2850.71, 10740260, 1074027264.0, 1052], [20240827, 2850.71, 2850.57, 2850.89, 2850.16, 2850.16, 8287934, 828794560.0, 1053], [20240827, 2850.16, 2850.66, 2851.3, 2850.11, 2850.3, 7600317, 760032832.0, 1054], [20240827, 2850.3, 2849.94, 2850.12, 2849.45, 2849.97, 8012042, 801204992.0, 1055], [20240827, 2849.97, 2849.96, 2850.21, 2849.64, 2849.92, 8567605, 856761600.0, 1056], [20240827, 2849.92, 2849.71, 2850.81, 2849.65, 2849.65, 6689786, 668979328.0, 1057], [20240827, 2849.65, 2850.07, 2850.07, 2848.95, 2848.95, 7075400, 707540800.0, 1058], [20240827, 2848.95, 2848.76, 2848.76, 2848.03, 2848.29, 6033822, 603383168.0, 1059], [20240827, 2848.29, 2848.37, 2848.85, 2848.22, 2848.57, 6772203, 677221376.0, 1100], [20240827, 2848.57, 2848.36, 2848.75, 2847.91, 2848.42, 6938439, 693844800.0, 1101], [20240827, 2848.42, 2848.59, 2848.68, 2847.21, 2847.21, 7790269, 779027904.0, 1102], [20240827, 2847.21, 2847.14, 2848.29, 2847.11, 2847.96, 7381369, 738137920.0, 1103], [20240827, 2847.96, 2847.93, 2847.93, 2846.48, 2847.76, 7395848, 739585920.0, 1104], [20240827, 2847.76, 2847.55, 2847.55, 2846.81, 2846.84, 6529745, 652975488.0, 1105], [20240827, 2846.84, 2846.5, 2847.68, 2846.1, 2847.45, 7739467, 773947712.0, 1106], [20240827, 2847.45, 2847.53, 2847.57, 2846.46, 2846.74, 5382633, 538264384.0, 1107], [20240827, 2846.74, 2846.76, 2846.99, 2846.42, 2846.66, 5634697, 563470720.0, 1108], [20240827, 2846.66, 2846.49, 2847.62, 2845.98, 2847.62, 7352156, 735216768.0, 1109], [20240827, 2847.62, 2847.43, 2847.43, 2846.47, 2846.79, 5544651, 554466048.0, 1110], [20240827, 2846.79, 2846.51, 2846.54, 2845.27, 2845.27, 7410683, 741069312.0, 1111], [20240827, 2845.27, 2845.38, 2846.56, 2845.38, 2845.41, 6719668, 671967808.0, 1112], [20240827, 2845.41, 2845.43, 2845.73, 2844.79, 2845.07, 6792002, 679201088.0, 1113], [20240827, 2845.07, 2844.87, 2845.73, 2844.43, 2844.76, 6165036, 616504576.0, 1114], [20240827, 2844.76, 2844.69, 2845.64, 2844.56, 2844.79, 6028658, 602866560.0, 1115], [20240827, 2844.79, 2844.94, 2845.1, 2843.98, 2844.52, 5639157, 563916800.0, 1116], [20240827, 2844.52, 2844.58, 2847.2, 2844.58, 2847.2, 8372793, 837280256.0, 1117], [20240827, 2847.2, 2847.13, 2848.07, 2846.91, 2847.57, 6239956, 623996736.0, 1118], [20240827, 2847.57, 2847.7, 2847.96, 2846.98, 2847.5, 5118521, 511853056.0, 1119], [20240827, 2847.5, 2847.87, 2848.1, 2846.27, 2846.73, 8537265, 853727424.0, 1120], [20240827, 2846.73, 2846.65, 2847.99, 2846.46, 2847.78, 9098903, 909891456.0, 1121], [20240827, 2847.78, 2847.79, 2848.99, 2847.42, 2847.89, 7521720, 752172864.0, 1122], [20240827, 2847.89, 2847.68, 2847.77, 2846.06, 2846.07, 6460071, 646008000.0, 1123], [20240827, 2846.07, 2846.1, 2847.71, 2846.1, 2847.23, 5618631, 561863936.0, 1124], [20240827, 2847.23, 2847.42, 2848.21, 2847.07, 2847.45, 6803904, 680391488.0, 1125], [20240827, 2847.45, 2847.42, 2847.59, 2846.19, 2847.39, 9673447, 967345664.0, 1126], [20240827, 2847.39, 2847.28, 2847.69, 2845.54, 2845.84, 7046934, 704694080.0, 1127], [20240827, 2845.84, 2846.39, 2846.45, 2845.23, 2845.49, 5395719, 539572800.0, 1128], [20240827, 2845.49, 2845.16, 2846.62, 2845.16, 2845.81, 4594888, 459489696.0, 1129], [20240827, 2845.81, 2846.15, 2846.15, 2845.27, 2845.37, 4639682, 463969472.0, 1130], [20240827, 2845.37, 2845.52, 2845.52, 2843.62, 2844.55, 16194939, 1619494528.0, 1301], [20240827, 2844.55, 2845.05, 2845.65, 2843.69, 2845.12, 8185610, 818561984.0, 1302], [20240827, 2845.12, 2844.65, 2844.65, 2843.16, 2843.9, 5985375, 598538560.0, 1303], [20240827, 2843.9, 2844.21, 2844.37, 2843.4, 2843.58, 5222985, 522299648.0, 1304], [20240827, 2843.58, 2843.35, 2845.72, 2843.35, 2845.03, 6328775, 632878400.0, 1305], [20240827, 2845.03, 2845.04, 2845.08, 2844.27, 2844.7, 4697139, 469715072.0, 1306], [20240827, 2844.7, 2844.75, 2844.77, 2843.75, 2844.06, 4356786, 435679456.0, 1307], [20240827, 2844.06, 2844.52, 2845.27, 2843.76, 2845.26, 4917538, 491754816.0, 1308], [20240827, 2845.26, 2845.08, 2845.13, 2844.13, 2844.13, 4704000, 470400960.0, 1309], [20240827, 2844.13, 2844.03, 2844.26, 2843.73, 2843.99, 4718428, 471843968.0, 1310], [20240827, 2843.99, 2844.06, 2845.52, 2843.58, 2845.45, 5062590, 506260032.0, 1311], [20240827, 2845.45, 2845.51, 2845.68, 2845.05, 2845.31, 4559292, 455929856.0, 1312], [20240827, 2845.31, 2845.21, 2845.53, 2844.73, 2845.53, 3947161, 394717120.0, 1313], [20240827, 2845.53, 2845.66, 2845.95, 2845.04, 2845.45, 4300158, 430016960.0, 1314], [20240827, 2845.45, 2845.71, 2845.71, 2844.39, 2844.39, 5029992, 503000448.0, 1315], [20240827, 2844.39, 2844.57, 2845.43, 2844.37, 2844.7, 4735642, 473565312.0, 1316], [20240827, 2844.7, 2844.42, 2846.37, 2844.42, 2846.37, 4985728, 498573984.0, 1317], [20240827, 2846.37, 2846.04, 2846.31, 2845.72, 2845.73, 4130953, 413096128.0, 1318], [20240827, 2845.73, 2845.82, 2845.83, 2844.92, 2845.41, 4888453, 488846528.0, 1319], [20240827, 2845.41, 2845.48, 2846.53, 2845.3, 2845.85, 5408621, 540863104.0, 1320], [20240827, 2845.85, 2845.67, 2846.22, 2845.59, 2845.86, 5009045, 500905568.0, 1321], [20240827, 2845.86, 2845.87, 2846.03, 2845.37, 2845.71, 4181374, 418138432.0, 1322], [20240827, 2845.71, 2845.72, 2846.83, 2845.16, 2846.32, 5291384, 529139264.0, 1323], [20240827, 2846.32, 2846.51, 2846.68, 2845.69, 2846.05, 4591062, 459107360.0, 1324], [20240827, 2846.05, 2846.0, 2846.61, 2845.72, 2846.18, 4052082, 405209120.0, 1325], [20240827, 2846.18, 2845.86, 2846.1, 2845.42, 2845.81, 5663988, 566399808.0, 1326], [20240827, 2845.81, 2845.76, 2845.87, 2845.42, 2845.76, 4627836, 462784640.0, 1327], [20240827, 2845.76, 2845.68, 2845.68, 2844.97, 2845.43, 3909701, 390970976.0, 1328], [20240827, 2845.43, 2845.23, 2845.65, 2844.78, 2845.34, 4355259, 435527104.0, 1329], [20240827, 2845.34, 2845.27, 2845.99, 2845.27, 2845.67, 4191144, 419115232.0, 1330], [20240827, 2845.67, 2845.68, 2846.85, 2845.29, 2846.31, 6183930, 618393984.0, 1331], [20240827, 2846.31, 2846.28, 2847.12, 2846.28, 2847.12, 4839210, 483922080.0, 1332], [20240827, 2847.12, 2847.12, 2847.91, 2846.87, 2847.74, 5020306, 502031488.0, 1333], [20240827, 2847.74, 2848.13, 2848.13, 2847.44, 2847.75, 4534766, 453477696.0, 1334], [20240827, 2847.75, 2847.76, 2847.87, 2847.25, 2847.7, 4399494, 439950624.0, 1335], [20240827, 2847.7, 2847.84, 2848.2, 2847.38, 2847.87, 4675999, 467600896.0, 1336], [20240827, 2847.87, 2847.81, 2848.1, 2847.34, 2847.39, 5183126, 518313536.0, 1337], [20240827, 2847.39, 2847.17, 2847.67, 2846.74, 2847.39, 4515359, 451536896.0, 1338], [20240827, 2847.39, 2847.0, 2850.53, 2846.68, 2850.06, 9997113, 999712320.0, 1339], [20240827, 2850.06, 2850.05, 2850.22, 2848.24, 2848.41, 5616262, 561627200.0, 1340], [20240827, 2848.41, 2848.16, 2848.32, 2846.47, 2846.66, 5781776, 578178688.0, 1341], [20240827, 2846.66, 2846.39, 2846.61, 2845.96, 2846.05, 4907479, 490748928.0, 1342], [20240827, 2846.05, 2846.17, 2846.22, 2845.71, 2846.21, 4503720, 450373184.0, 1343], [20240827, 2846.21, 2845.94, 2847.15, 2845.94, 2847.15, 4539423, 453943232.0, 1344], [20240827, 2847.15, 2847.16, 2847.16, 2846.47, 2846.93, 4553117, 455312736.0, 1345], [20240827, 2846.93, 2846.68, 2847.43, 2846.14, 2846.64, 5823340, 582335040.0, 1346], [20240827, 2846.64, 2846.58, 2847.76, 2846.58, 2847.6, 5896768, 589677632.0, 1347], [20240827, 2847.6, 2847.67, 2847.67, 2846.58, 2846.8, 4201123, 420113248.0, 1348], [20240827, 2846.8, 2846.62, 2846.83, 2846.24, 2846.54, 4615785, 461579328.0, 1349], [20240827, 2846.54, 2846.24, 2846.81, 2845.98, 2846.81, 4795462, 479547200.0, 1350], [20240827, 2846.81, 2846.41, 2847.43, 2846.15, 2846.77, 5675324, 567533312.0, 1351], [20240827, 2846.77, 2846.73, 2847.22, 2846.31, 2846.62, 4540962, 454097280.0, 1352], [20240827, 2846.62, 2846.77, 2848.46, 2846.23, 2848.46, 5863852, 586386304.0, 1353], [20240827, 2848.46, 2848.25, 2848.25, 2847.37, 2847.77, 4781711, 478172064.0, 1354], [20240827, 2847.77, 2847.55, 2847.71, 2847.09, 2847.55, 3975348, 397536032.0, 1355], [20240827, 2847.55, 2847.41, 2848.01, 2847.07, 2847.84, 4530151, 453015872.0, 1356], [20240827, 2847.84, 2847.56, 2847.6, 2846.65, 2846.82, 5712209, 571221760.0, 1357], [20240827, 2846.82, 2846.95, 2848.05, 2846.44, 2847.92, 6014980, 601499008.0, 1358], [20240827, 2847.92, 2847.51, 2847.63, 2846.74, 2847.06, 4412155, 441216288.0, 1359], [20240827, 2847.06, 2847.2, 2847.51, 2846.82, 2846.82, 4715984, 471599488.0, 1400], [20240827, 2846.82, 2846.94, 2847.15, 2846.47, 2846.58, 5949913, 594992128.0, 1401], [20240827, 2846.58, 2846.67, 2847.01, 2846.33, 2846.74, 4421408, 442142048.0, 1402], [20240827, 2846.74, 2846.44, 2848.55, 2846.44, 2848.28, 7733090, 773309888.0, 1403], [20240827, 2848.28, 2848.02, 2848.32, 2847.92, 2848.02, 4243152, 424316352.0, 1404], [20240827, 2848.02, 2847.93, 2851.65, 2847.93, 2851.24, 11023922, 1102393088.0, 1405], [20240827, 2851.24, 2851.46, 2851.46, 2849.75, 2850.02, 6969593, 696960448.0, 1406], [20240827, 2850.02, 2849.88, 2849.88, 2848.37, 2848.8, 5096482, 509649280.0, 1407], [20240827, 2848.8, 2849.04, 2849.53, 2848.64, 2849.53, 3884549, 388455872.0, 1408], [20240827, 2849.53, 2849.46, 2849.46, 2848.3, 2848.87, 4115181, 411519008.0, 1409], [20240827, 2848.87, 2848.97, 2848.97, 2848.28, 2848.28, 4312963, 431297536.0, 1410], [20240827, 2848.28, 2848.16, 2848.6, 2847.74, 2848.49, 4956448, 495645856.0, 1411], [20240827, 2848.49, 2847.99, 2848.57, 2847.52, 2848.2, 5467549, 546755840.0, 1412], [20240827, 2848.2, 2848.35, 2848.35, 2847.56, 2847.8, 5459164, 545917120.0, 1413], [20240827, 2847.8, 2847.78, 2848.41, 2846.98, 2848.27, 6745727, 674573760.0, 1414], [20240827, 2848.27, 2847.98, 2847.99, 2846.91, 2846.91, 5735279, 573528896.0, 1415], [20240827, 2846.91, 2847.07, 2847.07, 2845.59, 2845.79, 8710590, 871059840.0, 1416], [20240827, 2845.79, 2846.38, 2848.46, 2845.82, 2848.46, 10530765, 1053077632.0, 1417], [20240827, 2848.46, 2848.23, 2849.64, 2848.19, 2848.98, 7413564, 741357312.0, 1418], [20240827, 2848.98, 2849.09, 2849.66, 2848.83, 2849.26, 5316360, 531637120.0, 1419], [20240827, 2849.26, 2849.01, 2849.65, 2848.94, 2849.41, 5006955, 500696224.0, 1420], [20240827, 2849.41, 2849.55, 2850.95, 2849.55, 2850.4, 6652011, 665202240.0, 1421], [20240827, 2850.4, 2850.32, 2850.67, 2849.52, 2849.6, 5587000, 558701184.0, 1422], [20240827, 2849.6, 2849.76, 2850.32, 2849.49, 2850.1, 4898012, 489802144.0, 1423], [20240827, 2850.1, 2850.05, 2850.79, 2849.65, 2850.38, 5905552, 590556288.0, 1424], [20240827, 2850.38, 2850.28, 2850.37, 2849.41, 2849.94, 5473414, 547342336.0, 1425], [20240827, 2849.94, 2850.19, 2850.38, 2849.41, 2849.78, 5817959, 581796800.0, 1426], [20240827, 2849.78, 2849.59, 2850.03, 2849.19, 2849.36, 5078282, 507829184.0, 1427], [20240827, 2849.36, 2849.33, 2850.85, 2848.84, 2850.12, 7104734, 710474240.0, 1428], [20240827, 2850.12, 2850.03, 2850.1, 2849.23, 2849.23, 4872314, 487232416.0, 1429], [20240827, 2849.23, 2849.54, 2849.54, 2848.25, 2848.38, 6495679, 649568896.0, 1430], [20240827, 2848.38, 2848.21, 2848.41, 2847.37, 2847.89, 7596790, 759680128.0, 1431], [20240827, 2847.89, 2847.71, 2847.98, 2846.74, 2847.54, 6683578, 668358848.0, 1432], [20240827, 2847.54, 2847.32, 2848.79, 2847.02, 2848.41, 8013297, 801330752.0, 1433], [20240827, 2848.41, 2848.02, 2848.18, 2847.19, 2847.19, 6270819, 627083008.0, 1434], [20240827, 2847.19, 2847.2, 2848.07, 2846.75, 2847.41, 7742898, 774290816.0, 1435], [20240827, 2847.41, 2847.98, 2847.98, 2846.43, 2846.76, 6861145, 686115328.0, 1436], [20240827, 2846.76, 2846.83, 2847.48, 2846.27, 2846.48, 7880774, 788078080.0, 1437], [20240827, 2846.48, 2846.57, 2847.19, 2846.2, 2846.38, 8674699, 867470912.0, 1438], [20240827, 2846.38, 2846.41, 2846.41, 2845.39, 2845.39, 8115830, 811584128.0, 1439], [20240827, 2845.39, 2845.61, 2848.52, 2845.09, 2848.52, 13297266, 1329727872.0, 1440], [20240827, 2848.52, 2848.52, 2849.04, 2847.57, 2848.24, 8123724, 812373440.0, 1441], [20240827, 2848.24, 2848.91, 2849.22, 2848.44, 2849.17, 8346637, 834664448.0, 1442], [20240827, 2849.17, 2849.19, 2849.19, 2847.33, 2848.4, 8580401, 858041088.0, 1443], [20240827, 2848.4, 2848.48, 2848.59, 2847.41, 2847.83, 9127573, 912758400.0, 1444], [20240827, 2847.83, 2847.74, 2848.26, 2846.42, 2846.49, 9642830, 964284032.0, 1445], [20240827, 2846.49, 2847.03, 2848.32, 2846.66, 2848.27, 12152155, 1215216640.0, 1446], [20240827, 2848.27, 2848.49, 2848.57, 2847.28, 2848.12, 9267222, 926723008.0, 1447], [20240827, 2848.12, 2847.65, 2849.45, 2847.65, 2849.45, 9939549, 993955776.0, 1448], [20240827, 2849.45, 2849.53, 2850.3, 2848.32, 2849.18, 11209897, 1120990592.0, 1449], [20240827, 2849.18, 2848.94, 2850.03, 2848.67, 2849.65, 10439757, 1043976576.0, 1450], [20240827, 2849.65, 2849.77, 2850.76, 2849.5, 2850.01, 12859522, 1285953408.0, 1451], [20240827, 2850.01, 2849.99, 2850.5, 2848.94, 2849.74, 13024075, 1302408320.0, 1452], [20240827, 2849.74, 2850.47, 2850.85, 2849.53, 2850.85, 11672145, 1167215616.0, 1453], [20240827, 2850.85, 2850.4, 2851.48, 2850.06, 2850.69, 12565574, 1256558464.0, 1454], [20240827, 2850.69, 2851.2, 2851.46, 2850.43, 2850.85, 14898247, 1489825792.0, 1455], [20240827, 2850.85, 2850.96, 2851.27, 2850.39, 2851.27, 15787454, 1578746368.0, 1456], [20240827, 2851.27, 2851.03, 2851.86, 2850.39, 2851.02, 17131779, 1713178752.0, 1457], [20240827, 2851.02, 2851.17, 2851.17, 2850.92, 2851.16, 1048928, 104892904.0, 1458], [20240827, 2851.16, 2851.16, 2851.16, 2851.16, 2851.16, 0, 0.0, 1459], [20240827, 2851.16, 2849.72, 2849.72, 2848.73, 2848.73, 24305188, 2430519040.0, 1500], [20240828, 2848.73, 2844.33, 2847.44, 2844.33, 2845.83, 74502073, 7450208256.0, 931], [20240828, 2845.83, 2846.53, 2850.03, 2845.24, 2850.03, 38137947, 3813795840.0, 932], [20240828, 2850.03, 2849.86, 2850.0, 2847.74, 2849.81, 33296263, 3329627136.0, 933], [20240828, 2849.81, 2849.4, 2852.56, 2849.4, 2851.83, 30972289, 3097229824.0, 934], [20240828, 2851.83, 2851.96, 2852.07, 2849.18, 2849.18, 25613919, 2561392896.0, 935], [20240828, 2849.18, 2848.93, 2848.93, 2846.52, 2847.23, 26904050, 2690405888.0, 936], [20240828, 2847.23, 2847.56, 2847.56, 2843.91, 2843.91, 22986999, 2298700544.0, 937], [20240828, 2843.91, 2843.98, 2847.36, 2843.98, 2845.97, 19618308, 1961831936.0, 938], [20240828, 2845.97, 2846.16, 2846.43, 2844.62, 2844.65, 17558456, 1755846400.0, 939], [20240828, 2844.65, 2844.55, 2846.19, 2843.88, 2846.19, 17497974, 1749798528.0, 940], [20240828, 2846.19, 2845.86, 2846.6, 2845.2, 2846.52, 18716506, 1871651584.0, 941], [20240828, 2846.52, 2846.32, 2846.81, 2845.31, 2845.93, 17274741, 1727475072.0, 942], [20240828, 2845.93, 2845.73, 2846.17, 2845.09, 2845.4, 15174989, 1517500032.0, 943], [20240828, 2845.4, 2845.45, 2846.78, 2845.45, 2846.26, 14455084, 1445509504.0, 944], [20240828, 2846.26, 2846.37, 2847.45, 2845.86, 2847.36, 15490113, 1549012224.0, 945], [20240828, 2847.36, 2847.88, 2848.04, 2846.93, 2847.82, 14820306, 1482031616.0, 946], [20240828, 2847.82, 2847.97, 2850.56, 2847.58, 2850.56, 17677656, 1767766400.0, 947], [20240828, 2850.56, 2850.77, 2851.48, 2850.49, 2850.68, 15963563, 1596357632.0, 948], [20240828, 2850.68, 2850.21, 2850.8, 2849.1, 2849.42, 14104191, 1410420096.0, 949], [20240828, 2849.42, 2849.37, 2849.37, 2847.36, 2847.58, 13508865, 1350887552.0, 950], [20240828, 2847.58, 2847.27, 2847.27, 2845.77, 2845.77, 18350529, 1835053696.0, 951], [20240828, 2845.77, 2845.75, 2847.2, 2845.75, 2847.0, 16192848, 1619285888.0, 952], [20240828, 2847.0, 2846.84, 2848.58, 2846.62, 2846.98, 16418035, 1641804416.0, 953], [20240828, 2846.98, 2846.57, 2846.57, 2844.4, 2845.06, 14152050, 1415206016.0, 954], [20240828, 2845.06, 2845.54, 2846.69, 2844.5, 2845.62, 17562105, 1756211712.0, 955], [20240828, 2845.62, 2845.76, 2845.76, 2844.49, 2845.32, 12115231, 1211524224.0, 956], [20240828, 2845.32, 2845.42, 2846.74, 2844.77, 2846.23, 11131505, 1113151616.0, 957], [20240828, 2846.23, 2845.64, 2846.03, 2844.88, 2844.88, 10422449, 1042245952.0, 958], [20240828, 2844.88, 2844.7, 2845.21, 2844.11, 2844.37, 9991943, 999195392.0, 959], [20240828, 2844.37, 2844.36, 2844.36, 2843.36, 2843.8, 10994194, 1099420160.0, 1000], [20240828, 2843.8, 2843.42, 2843.9, 2842.4, 2842.9, 15540888, 1554089600.0, 1001], [20240828, 2842.9, 2843.19, 2844.39, 2842.39, 2842.62, 15104498, 1510450688.0, 1002], [20240828, 2842.62, 2842.3, 2842.3, 2841.1, 2841.74, 14208377, 1420838912.0, 1003], [20240828, 2841.74, 2841.84, 2842.69, 2841.74, 2841.74, 12718004, 1271801600.0, 1004], [20240828, 2841.74, 2841.46, 2842.06, 2840.95, 2841.14, 14094746, 1409475712.0, 1005], [20240828, 2841.14, 2841.29, 2844.47, 2841.29, 2842.5, 19430916, 1943092736.0, 1006], [20240828, 2842.5, 2842.54, 2842.54, 2840.45, 2840.45, 14187287, 1418729856.0, 1007], [20240828, 2840.45, 2840.98, 2843.28, 2840.98, 2842.16, 14107272, 1410728192.0, 1008], [20240828, 2842.16, 2842.26, 2842.26, 2841.42, 2841.44, 11476548, 1147655680.0, 1009], [20240828, 2841.44, 2841.44, 2842.66, 2841.11, 2842.56, 9778104, 977811456.0, 1010], [20240828, 2842.56, 2842.24, 2842.43, 2840.87, 2840.87, 12615294, 1261530496.0, 1011], [20240828, 2840.87, 2840.97, 2841.68, 2840.46, 2840.46, 10328265, 1032827520.0, 1012], [20240828, 2840.46, 2840.27, 2840.95, 2839.14, 2840.08, 11798201, 1179820928.0, 1013], [20240828, 2840.08, 2840.04, 2840.38, 2839.77, 2839.92, 8353102, 835311424.0, 1014], [20240828, 2839.92, 2840.35, 2840.35, 2838.77, 2839.0, 12224754, 1222476544.0, 1015], [20240828, 2839.0, 2838.73, 2839.4, 2837.95, 2838.62, 10272303, 1027231616.0, 1016], [20240828, 2838.62, 2838.78, 2840.73, 2838.38, 2840.73, 13295193, 1329520512.0, 1017], [20240828, 2840.73, 2840.65, 2843.39, 2840.14, 2842.77, 12849785, 1284978944.0, 1018], [20240828, 2842.77, 2842.84, 2842.84, 2840.88, 2841.2, 10202044, 1020205248.0, 1019], [20240828, 2841.2, 2840.98, 2841.22, 2839.56, 2839.93, 12303879, 1230388608.0, 1020], [20240828, 2839.93, 2840.2, 2840.2, 2839.0, 2839.32, 11455262, 1145527040.0, 1021], [20240828, 2839.32, 2839.7, 2839.74, 2838.87, 2839.06, 11408721, 1140872960.0, 1022], [20240828, 2839.06, 2839.3, 2840.19, 2839.01, 2839.1, 8378432, 837844352.0, 1023], [20240828, 2839.1, 2838.97, 2840.03, 2838.85, 2839.75, 8004710, 800471808.0, 1024], [20240828, 2839.75, 2840.11, 2840.11, 2838.82, 2838.82, 8154204, 815421120.0, 1025], [20240828, 2838.82, 2838.76, 2839.4, 2838.53, 2838.58, 9042642, 904265152.0, 1026], [20240828, 2838.58, 2838.68, 2840.15, 2838.31, 2839.59, 9103704, 910371456.0, 1027], [20240828, 2839.59, 2839.52, 2841.08, 2839.2, 2840.64, 13097182, 1309719168.0, 1028], [20240828, 2840.64, 2840.79, 2841.04, 2839.77, 2840.04, 6631560, 663157184.0, 1029], [20240828, 2840.04, 2840.21, 2840.32, 2839.77, 2839.98, 7605140, 760514944.0, 1030], [20240828, 2839.98, 2840.05, 2840.05, 2838.48, 2838.48, 9361085, 936109632.0, 1031], [20240828, 2838.48, 2838.66, 2839.28, 2837.99, 2838.38, 9203121, 920313216.0, 1032], [20240828, 2838.38, 2838.2, 2839.26, 2838.15, 2838.64, 8036339, 803634880.0, 1033], [20240828, 2838.64, 2838.98, 2838.98, 2837.36, 2838.01, 6693014, 669302272.0, 1034], [20240828, 2838.01, 2837.92, 2838.44, 2836.99, 2837.02, 7180834, 718084416.0, 1035], [20240828, 2837.02, 2837.03, 2839.31, 2835.87, 2839.31, 12014350, 1201435904.0, 1036], [20240828, 2839.31, 2839.03, 2843.75, 2838.43, 2842.75, 13945196, 1394520448.0, 1037], [20240828, 2842.75, 2842.75, 2843.37, 2841.35, 2842.84, 9092711, 909272192.0, 1038], [20240828, 2842.84, 2842.44, 2843.1, 2841.41, 2842.92, 6368399, 636840960.0, 1039], [20240828, 2842.92, 2842.26, 2843.13, 2841.59, 2842.81, 6282469, 628247872.0, 1040], [20240828, 2842.81, 2842.54, 2843.45, 2841.68, 2842.71, 6090244, 609025280.0, 1041], [20240828, 2842.71, 2842.68, 2842.68, 2840.19, 2840.19, 6304313, 630432192.0, 1042], [20240828, 2840.19, 2839.97, 2840.73, 2839.61, 2840.02, 5480082, 548009344.0, 1043], [20240828, 2840.02, 2839.67, 2842.03, 2839.56, 2840.67, 6041851, 604186176.0, 1044], [20240828, 2840.67, 2840.5, 2842.53, 2839.97, 2842.0, 7257696, 725770496.0, 1045], [20240828, 2842.0, 2842.22, 2843.65, 2842.19, 2843.07, 7804015, 780402496.0, 1046], [20240828, 2843.07, 2843.11, 2845.66, 2842.88, 2845.65, 11492857, 1149286784.0, 1047], [20240828, 2845.65, 2845.45, 2847.8, 2845.41, 2847.8, 14660306, 1466031744.0, 1048], [20240828, 2847.8, 2847.39, 2847.72, 2846.64, 2846.83, 12694701, 1269471232.0, 1049], [20240828, 2846.83, 2846.41, 2846.78, 2843.56, 2843.56, 10859910, 1085991680.0, 1050], [20240828, 2843.56, 2843.75, 2846.21, 2843.64, 2844.99, 9614067, 961407424.0, 1051], [20240828, 2844.99, 2845.11, 2845.97, 2844.48, 2845.15, 8367051, 836705792.0, 1052], [20240828, 2845.15, 2846.02, 2849.27, 2845.66, 2848.83, 10879217, 1087922816.0, 1053], [20240828, 2848.83, 2848.6, 2849.15, 2846.99, 2849.15, 11235774, 1123578240.0, 1054], [20240828, 2849.15, 2848.6, 2848.6, 2847.08, 2847.56, 6906274, 690628608.0, 1055], [20240828, 2847.56, 2846.55, 2848.16, 2846.55, 2848.16, 8282152, 828216256.0, 1056], [20240828, 2848.16, 2847.56, 2848.77, 2847.18, 2848.15, 6645485, 664549376.0, 1057], [20240828, 2848.15, 2847.53, 2847.82, 2845.21, 2845.21, 7175531, 717554048.0, 1058], [20240828, 2845.21, 2845.43, 2846.09, 2845.16, 2845.26, 5434867, 543487488.0, 1059], [20240828, 2845.26, 2845.11, 2845.31, 2844.46, 2844.99, 5936939, 593694848.0, 1100], [20240828, 2844.99, 2845.14, 2845.58, 2844.55, 2844.71, 5848362, 584837376.0, 1101], [20240828, 2844.71, 2844.53, 2847.5, 2844.53, 2846.1, 9076805, 907681408.0, 1102], [20240828, 2846.1, 2846.17, 2846.17, 2843.67, 2844.05, 7748330, 774834176.0, 1103], [20240828, 2844.05, 2844.05, 2846.07, 2844.05, 2845.86, 6027526, 602753728.0, 1104], [20240828, 2845.86, 2845.45, 2845.93, 2845.06, 2845.06, 5013393, 501340288.0, 1105], [20240828, 2845.06, 2845.12, 2845.37, 2843.96, 2844.57, 5480058, 548006784.0, 1106], [20240828, 2844.57, 2844.25, 2846.75, 2843.88, 2846.73, 6262824, 626283584.0, 1107], [20240828, 2846.73, 2845.87, 2845.9, 2844.91, 2844.91, 4894697, 489470528.0, 1108], [20240828, 2844.91, 2845.06, 2845.06, 2844.42, 2844.42, 4744599, 474460992.0, 1109], [20240828, 2844.42, 2844.56, 2844.56, 2843.47, 2843.47, 5237837, 523784736.0, 1110], [20240828, 2843.47, 2843.9, 2844.34, 2843.29, 2843.75, 4843211, 484322208.0, 1111], [20240828, 2843.75, 2843.42, 2844.0, 2843.11, 2843.82, 4992566, 499257504.0, 1112], [20240828, 2843.82, 2844.16, 2844.16, 2842.36, 2842.36, 4903331, 490334176.0, 1113], [20240828, 2842.36, 2842.94, 2843.02, 2842.28, 2842.91, 5221100, 522110912.0, 1114], [20240828, 2842.91, 2843.04, 2843.2, 2842.27, 2843.09, 4300688, 430069888.0, 1115], [20240828, 2843.09, 2842.95, 2843.85, 2842.38, 2842.65, 4974656, 497466464.0, 1116], [20240828, 2842.65, 2842.35, 2844.09, 2842.35, 2843.6, 3995374, 399538304.0, 1117], [20240828, 2843.6, 2844.05, 2844.13, 2843.35, 2843.39, 4098073, 409808320.0, 1118], [20240828, 2843.39, 2843.25, 2843.47, 2842.45, 2843.47, 5291470, 529148256.0, 1119], [20240828, 2843.47, 2843.53, 2843.89, 2842.53, 2842.53, 4571112, 457112352.0, 1120], [20240828, 2842.53, 2842.64, 2843.29, 2842.53, 2842.94, 4796804, 479681312.0, 1121], [20240828, 2842.94, 2843.03, 2843.64, 2842.81, 2842.96, 4349006, 434901536.0, 1122], [20240828, 2842.96, 2843.28, 2843.29, 2842.03, 2842.15, 4476824, 447683328.0, 1123], [20240828, 2842.15, 2842.43, 2842.91, 2841.8, 2842.03, 3821722, 382173088.0, 1124], [20240828, 2842.03, 2841.92, 2841.97, 2840.98, 2841.55, 4857013, 485702400.0, 1125], [20240828, 2841.55, 2842.4, 2844.93, 2842.4, 2843.67, 8091548, 809155776.0, 1126], [20240828, 2843.67, 2843.5, 2844.37, 2843.08, 2844.16, 4040713, 404072224.0, 1127], [20240828, 2844.16, 2844.4, 2845.03, 2842.81, 2843.54, 5402482, 540249152.0, 1128], [20240828, 2843.54, 2843.08, 2843.75, 2842.45, 2842.45, 3857096, 385710432.0, 1129], [20240828, 2842.45, 2842.58, 2842.95, 2841.95, 2842.48, 4085423, 408543328.0, 1130], [20240828, 2842.48, 2842.23, 2842.23, 2838.22, 2838.65, 21422095, 2142210560.0, 1301], [20240828, 2838.65, 2838.75, 2839.01, 2837.58, 2837.8, 11052094, 1105210496.0, 1302], [20240828, 2837.8, 2837.66, 2837.68, 2836.67, 2836.79, 6587112, 658712576.0, 1303], [20240828, 2836.79, 2836.8, 2837.31, 2836.48, 2836.85, 6496821, 649683136.0, 1304], [20240828, 2836.85, 2836.53, 2837.49, 2836.32, 2837.15, 6631146, 663115648.0, 1305], [20240828, 2837.15, 2837.17, 2837.49, 2836.39, 2837.36, 6095027, 609503616.0, 1306], [20240828, 2837.36, 2838.26, 2838.29, 2836.46, 2836.53, 6386735, 638674304.0, 1307], [20240828, 2836.53, 2836.23, 2837.18, 2836.08, 2836.76, 6173594, 617360448.0, 1308], [20240828, 2836.76, 2836.77, 2837.33, 2835.54, 2837.33, 6762871, 676288128.0, 1309], [20240828, 2837.33, 2836.87, 2837.01, 2836.11, 2836.39, 5412154, 541216384.0, 1310], [20240828, 2836.39, 2836.07, 2836.89, 2835.53, 2835.84, 6220945, 622095488.0, 1311], [20240828, 2835.84, 2835.51, 2836.11, 2834.98, 2835.2, 5654570, 565458176.0, 1312], [20240828, 2835.2, 2835.41, 2836.82, 2835.07, 2836.73, 6054822, 605483392.0, 1313], [20240828, 2836.73, 2836.5, 2836.56, 2835.35, 2835.86, 4682023, 468203360.0, 1314], [20240828, 2835.86, 2836.61, 2836.61, 2834.84, 2835.28, 5538076, 553808576.0, 1315], [20240828, 2835.28, 2834.94, 2836.05, 2834.91, 2835.48, 5140647, 514065760.0, 1316], [20240828, 2835.48, 2835.21, 2836.01, 2835.03, 2835.84, 5091308, 509131808.0, 1317], [20240828, 2835.84, 2835.64, 2836.04, 2835.27, 2835.46, 4874097, 487410816.0, 1318], [20240828, 2835.46, 2835.26, 2836.13, 2835.21, 2835.4, 4713288, 471329856.0, 1319], [20240828, 2835.4, 2835.34, 2835.96, 2835.21, 2835.29, 4398065, 439807392.0, 1320], [20240828, 2835.29, 2835.19, 2836.18, 2834.59, 2835.75, 7322380, 732239168.0, 1321], [20240828, 2835.75, 2836.33, 2836.33, 2834.82, 2834.94, 4818729, 481873952.0, 1322], [20240828, 2834.94, 2835.01, 2836.19, 2834.57, 2835.66, 5031030, 503104064.0, 1323], [20240828, 2835.66, 2835.48, 2835.48, 2834.51, 2835.17, 4607354, 460736384.0, 1324], [20240828, 2835.17, 2834.87, 2835.49, 2834.3, 2834.54, 4198513, 419852352.0, 1325], [20240828, 2834.54, 2834.55, 2835.85, 2833.93, 2835.5, 6007258, 600726848.0, 1326], [20240828, 2835.5, 2835.11, 2835.11, 2834.37, 2834.44, 4193321, 419333216.0, 1327], [20240828, 2834.44, 2834.36, 2834.75, 2834.04, 2834.52, 4683318, 468332672.0, 1328], [20240828, 2834.52, 2834.93, 2835.16, 2834.35, 2834.76, 4515429, 451543808.0, 1329], [20240828, 2834.76, 2834.85, 2834.85, 2833.92, 2834.25, 4489393, 448940576.0, 1330], [20240828, 2834.25, 2834.4, 2834.4, 2833.27, 2833.97, 6910600, 691060864.0, 1331], [20240828, 2833.97, 2834.25, 2834.25, 2833.21, 2833.41, 6193933, 619394432.0, 1332], [20240828, 2833.41, 2832.81, 2833.59, 2832.68, 2833.05, 6803165, 680317440.0, 1333], [20240828, 2833.05, 2832.86, 2834.48, 2832.86, 2834.23, 6933417, 693342848.0, 1334], [20240828, 2834.23, 2834.23, 2834.33, 2833.68, 2834.2, 5094329, 509433920.0, 1335], [20240828, 2834.2, 2833.7, 2834.15, 2833.05, 2833.05, 5261416, 526142624.0, 1336], [20240828, 2833.05, 2833.16, 2833.16, 2831.95, 2832.13, 7605751, 760575872.0, 1337], [20240828, 2832.13, 2832.96, 2832.96, 2831.21, 2831.87, 6455058, 645506688.0, 1338], [20240828, 2831.87, 2831.81, 2833.67, 2831.81, 2833.14, 7506851, 750686208.0, 1339], [20240828, 2833.14, 2833.23, 2833.92, 2832.88, 2833.88, 5459519, 545952896.0, 1340], [20240828, 2833.88, 2833.57, 2834.14, 2833.08, 2833.77, 5592162, 559217216.0, 1341], [20240828, 2833.77, 2833.59, 2833.94, 2832.39, 2832.39, 5551625, 555163392.0, 1342], [20240828, 2832.39, 2832.29, 2832.5, 2831.82, 2832.2, 4728682, 472869312.0, 1343], [20240828, 2832.2, 2832.27, 2832.59, 2831.76, 2832.24, 4488822, 448883104.0, 1344], [20240828, 2832.24, 2832.04, 2832.22, 2831.66, 2832.05, 4863105, 486311360.0, 1345], [20240828, 2832.05, 2831.94, 2832.03, 2831.16, 2831.33, 5953090, 595310016.0, 1346], [20240828, 2831.33, 2831.28, 2832.43, 2831.28, 2832.06, 6120592, 612060032.0, 1347], [20240828, 2832.06, 2832.0, 2832.35, 2831.69, 2832.02, 4754330, 475433952.0, 1348], [20240828, 2832.02, 2832.1, 2832.71, 2831.79, 2832.43, 5826465, 582647424.0, 1349], [20240828, 2832.43, 2832.5, 2832.62, 2831.44, 2831.44, 5289156, 528916672.0, 1350], [20240828, 2831.44, 2831.7, 2831.76, 2831.17, 2831.45, 5044210, 504422016.0, 1351], [20240828, 2831.45, 2831.51, 2836.1, 2830.96, 2836.1, 12588447, 1258845696.0, 1352], [20240828, 2836.1, 2836.32, 2837.46, 2836.09, 2837.26, 8370901, 837091200.0, 1353], [20240828, 2837.26, 2837.24, 2837.24, 2835.89, 2836.4, 6310768, 631077952.0, 1354], [20240828, 2836.4, 2836.81, 2837.04, 2835.28, 2836.38, 5101888, 510190016.0, 1355], [20240828, 2836.38, 2836.6, 2837.16, 2835.98, 2836.13, 4946608, 494661760.0, 1356], [20240828, 2836.13, 2836.22, 2836.22, 2834.2, 2834.47, 5577425, 557743552.0, 1357], [20240828, 2834.47, 2834.64, 2834.64, 2833.98, 2834.42, 4109398, 410940896.0, 1358], [20240828, 2834.42, 2833.95, 2834.32, 2833.54, 2833.72, 4412581, 441259040.0, 1359], [20240828, 2833.72, 2833.67, 2833.97, 2833.48, 2833.97, 4517634, 451764384.0, 1400], [20240828, 2833.97, 2834.12, 2835.02, 2833.56, 2835.02, 5404142, 540415232.0, 1401], [20240828, 2835.02, 2835.13, 2835.15, 2834.43, 2834.86, 4277082, 427709216.0, 1402], [20240828, 2834.86, 2834.48, 2834.84, 2833.44, 2834.19, 7305012, 730502336.0, 1403], [20240828, 2834.19, 2834.14, 2834.31, 2833.48, 2834.14, 4497563, 449757280.0, 1404], [20240828, 2834.14, 2833.5, 2834.05, 2833.39, 2833.51, 3961098, 396111008.0, 1405], [20240828, 2833.51, 2833.29, 2833.72, 2832.91, 2833.24, 4670556, 467056544.0, 1406], [20240828, 2833.24, 2833.17, 2834.05, 2832.99, 2833.27, 4672520, 467252928.0, 1407], [20240828, 2833.27, 2833.14, 2833.33, 2832.68, 2833.14, 4416545, 441655456.0, 1408], [20240828, 2833.14, 2832.91, 2833.23, 2832.76, 2833.16, 3871178, 387118816.0, 1409], [20240828, 2833.16, 2833.21, 2833.23, 2832.62, 2833.16, 4461200, 446120992.0, 1410], [20240828, 2833.16, 2832.95, 2833.24, 2832.52, 2833.24, 4754038, 475404864.0, 1411], [20240828, 2833.24, 2833.16, 2833.16, 2832.36, 2832.36, 4530843, 453085024.0, 1412], [20240828, 2832.36, 2832.4, 2832.63, 2832.0, 2832.39, 4652723, 465273120.0, 1413], [20240828, 2832.39, 2832.2, 2832.6, 2831.91, 2832.44, 4216446, 421645600.0, 1414], [20240828, 2832.44, 2832.49, 2833.0, 2832.08, 2832.41, 5228346, 522835808.0, 1415], [20240828, 2832.41, 2832.68, 2832.93, 2832.12, 2832.65, 3969866, 396987552.0, 1416], [20240828, 2832.65, 2832.36, 2833.11, 2832.15, 2833.11, 3909465, 390947584.0, 1417], [20240828, 2833.11, 2832.71, 2833.51, 2832.41, 2832.94, 5186577, 518658752.0, 1418], [20240828, 2832.94, 2832.74, 2832.74, 2832.19, 2832.31, 4453211, 445321856.0, 1419], [20240828, 2832.31, 2832.29, 2833.95, 2832.18, 2832.88, 5993607, 599361728.0, 1420], [20240828, 2832.88, 2832.97, 2833.09, 2832.33, 2832.66, 3977144, 397715392.0, 1421], [20240828, 2832.66, 2832.59, 2832.64, 2831.82, 2832.16, 4088139, 408814944.0, 1422], [20240828, 2832.16, 2832.32, 2832.73, 2831.97, 2832.16, 4645635, 464564576.0, 1423], [20240828, 2832.16, 2832.29, 2833.0, 2831.71, 2833.0, 5331486, 533149376.0, 1424], [20240828, 2833.0, 2832.67, 2832.94, 2831.89, 2831.89, 4641955, 464196480.0, 1425], [20240828, 2831.89, 2832.08, 2832.74, 2831.76, 2832.01, 4609600, 460961152.0, 1426], [20240828, 2832.01, 2831.95, 2832.79, 2831.85, 2832.43, 5158510, 515851840.0, 1427], [20240828, 2832.43, 2832.54, 2835.1, 2832.08, 2834.49, 9592580, 959258880.0, 1428], [20240828, 2834.49, 2834.47, 2834.89, 2833.34, 2834.86, 4781817, 478182528.0, 1429], [20240828, 2834.86, 2835.16, 2835.43, 2833.89, 2835.09, 5330809, 533081984.0, 1430], [20240828, 2835.09, 2834.8, 2836.48, 2834.66, 2836.25, 6721526, 672153856.0, 1431], [20240828, 2836.25, 2836.08, 2836.36, 2835.24, 2836.36, 5992549, 599256192.0, 1432], [20240828, 2836.36, 2836.38, 2836.48, 2834.85, 2836.35, 5439622, 543963200.0, 1433], [20240828, 2836.35, 2836.75, 2837.49, 2836.16, 2837.45, 6323575, 632358592.0, 1434], [20240828, 2837.45, 2837.85, 2838.52, 2837.34, 2838.34, 7282448, 728245632.0, 1435], [20240828, 2838.34, 2838.4, 2839.11, 2837.64, 2838.88, 6797901, 679791168.0, 1436], [20240828, 2838.88, 2838.72, 2839.47, 2838.47, 2839.47, 6195445, 619545280.0, 1437], [20240828, 2839.47, 2839.51, 2839.93, 2838.18, 2838.18, 7769092, 776910080.0, 1438], [20240828, 2838.18, 2837.85, 2837.94, 2837.01, 2837.17, 7001284, 700129280.0, 1439], [20240828, 2837.17, 2837.36, 2837.36, 2835.69, 2836.02, 6853544, 685355392.0, 1440], [20240828, 2836.02, 2836.1, 2836.67, 2835.29, 2836.35, 8891656, 889166656.0, 1441], [20240828, 2836.35, 2836.59, 2836.76, 2835.87, 2836.39, 5836316, 583632576.0, 1442], [20240828, 2836.39, 2836.41, 2836.73, 2835.58, 2835.67, 6321221, 632122944.0, 1443], [20240828, 2835.67, 2835.95, 2836.41, 2835.41, 2835.62, 6381431, 638144128.0, 1444], [20240828, 2835.62, 2835.76, 2836.22, 2835.54, 2835.73, 6789964, 678997504.0, 1445], [20240828, 2835.73, 2835.78, 2835.93, 2835.0, 2835.47, 7607299, 760731008.0, 1446], [20240828, 2835.47, 2835.7, 2835.7, 2834.71, 2834.71, 7278397, 727840448.0, 1447], [20240828, 2834.71, 2835.31, 2836.9, 2834.78, 2836.23, 10051700, 1005171008.0, 1448], [20240828, 2836.23, 2837.04, 2837.18, 2835.82, 2836.98, 8817457, 881746560.0, 1449], [20240828, 2836.98, 2837.53, 2837.83, 2836.54, 2836.74, 9070863, 907087616.0, 1450], [20240828, 2836.74, 2837.12, 2837.59, 2836.03, 2837.09, 10995842, 1099585280.0, 1451], [20240828, 2837.09, 2836.68, 2838.05, 2836.52, 2837.62, 11978285, 1197829376.0, 1452], [20240828, 2837.62, 2837.1, 2838.54, 2836.95, 2838.54, 11586954, 1158696320.0, 1453], [20240828, 2838.54, 2838.58, 2838.78, 2837.68, 2838.25, 13603184, 1360319488.0, 1454], [20240828, 2838.25, 2838.52, 2839.74, 2838.18, 2839.36, 15082179, 1508218752.0, 1455], [20240828, 2839.36, 2838.81, 2839.86, 2838.47, 2838.47, 16927845, 1692785280.0, 1456], [20240828, 2838.47, 2839.51, 2839.81, 2838.5, 2839.81, 16604248, 1660425728.0, 1457], [20240828, 2839.81, 2839.08, 2839.1, 2838.99, 2838.99, 885963, 88596464.0, 1458], [20240828, 2838.99, 2838.99, 2838.99, 2838.99, 2838.99, 0, 0.0, 1459], [20240828, 2838.99, 2838.86, 2838.86, 2837.43, 2837.43, 25295985, 2529598720.0, 1500], [20240829, 2837.43, 2829.45, 2829.45, 2823.77, 2824.15, 79541457, 7954146816.0, 931], [20240829, 2824.15, 2823.86, 2826.46, 2823.03, 2825.53, 34520452, 3452045824.0, 932], [20240829, 2825.53, 2825.58, 2828.84, 2825.58, 2827.91, 29505567, 2950557696.0, 933], [20240829, 2827.91, 2828.15, 2830.23, 2826.73, 2829.8, 28404139, 2840414720.0, 934], [20240829, 2829.8, 2829.58, 2829.58, 2826.95, 2828.9, 25841741, 2584174848.0, 935], [20240829, 2828.9, 2829.34, 2829.34, 2827.27, 2828.76, 27111599, 2711161088.0, 936], [20240829, 2828.76, 2828.65, 2828.65, 2826.36, 2826.7, 23476702, 2347671040.0, 937], [20240829, 2826.7, 2826.65, 2829.35, 2825.94, 2829.06, 24324776, 2432478464.0, 938], [20240829, 2829.06, 2828.89, 2829.65, 2828.89, 2829.39, 18853134, 1885314560.0, 939], [20240829, 2829.39, 2829.35, 2829.48, 2827.17, 2827.41, 20868247, 2086825856.0, 940], [20240829, 2827.41, 2826.86, 2826.86, 2824.82, 2825.48, 22364461, 2236446976.0, 941], [20240829, 2825.48, 2825.69, 2827.94, 2825.05, 2826.37, 20322445, 2032245504.0, 942], [20240829, 2826.37, 2826.65, 2827.3, 2826.31, 2826.31, 17444200, 1744420864.0, 943], [20240829, 2826.31, 2825.95, 2825.97, 2824.79, 2825.28, 16201875, 1620188544.0, 944], [20240829, 2825.28, 2825.18, 2826.34, 2824.84, 2825.21, 18129521, 1812952832.0, 945], [20240829, 2825.21, 2824.65, 2824.83, 2823.03, 2824.09, 20110444, 2011045504.0, 946], [20240829, 2824.09, 2824.21, 2824.21, 2823.3, 2823.3, 18253502, 1825351424.0, 947], [20240829, 2823.3, 2823.35, 2825.24, 2823.35, 2824.78, 17135480, 1713549056.0, 948], [20240829, 2824.78, 2824.94, 2829.52, 2824.65, 2828.27, 17358744, 1735875456.0, 949], [20240829, 2828.27, 2828.38, 2829.78, 2827.53, 2829.45, 13637290, 1363730048.0, 950], [20240829, 2829.45, 2829.97, 2830.37, 2829.12, 2829.93, 24595564, 2459557120.0, 951], [20240829, 2829.93, 2829.85, 2831.11, 2829.3, 2830.74, 16280237, 1628024448.0, 952], [20240829, 2830.74, 2830.56, 2830.56, 2828.82, 2829.28, 14755967, 1475597440.0, 953], [20240829, 2829.28, 2829.4, 2830.42, 2828.96, 2829.57, 13405008, 1340501632.0, 954], [20240829, 2829.57, 2829.63, 2829.63, 2826.91, 2827.14, 13774917, 1377492864.0, 955], [20240829, 2827.14, 2826.54, 2826.54, 2824.65, 2824.85, 15561237, 1556124416.0, 956], [20240829, 2824.85, 2824.93, 2824.93, 2823.54, 2823.71, 13571921, 1357193216.0, 957], [20240829, 2823.71, 2823.78, 2824.2, 2822.98, 2824.2, 13234690, 1323469824.0, 958], [20240829, 2824.2, 2824.13, 2824.22, 2822.9, 2822.95, 11650785, 1165079552.0, 959], [20240829, 2822.95, 2823.06, 2825.04, 2822.9, 2823.9, 12525039, 1252504960.0, 1000], [20240829, 2823.9, 2823.75, 2824.58, 2822.7, 2823.8, 17083496, 1708350720.0, 1001], [20240829, 2823.8, 2823.54, 2823.57, 2820.46, 2820.46, 14218978, 1421898624.0, 1002], [20240829, 2820.46, 2820.36, 2823.85, 2820.36, 2822.8, 14546113, 1454612224.0, 1003], [20240829, 2822.8, 2822.36, 2823.02, 2821.25, 2821.76, 13082034, 1308204416.0, 1004], [20240829, 2821.76, 2821.74, 2822.29, 2820.58, 2820.74, 13242456, 1324246528.0, 1005], [20240829, 2820.74, 2820.68, 2821.66, 2820.06, 2820.63, 13522601, 1352261376.0, 1006], [20240829, 2820.63, 2820.49, 2821.56, 2820.36, 2820.56, 11456406, 1145641600.0, 1007], [20240829, 2820.56, 2820.03, 2820.54, 2819.66, 2819.85, 11305539, 1130554752.0, 1008], [20240829, 2819.85, 2819.66, 2820.74, 2819.66, 2820.09, 10056043, 1005605312.0, 1009], [20240829, 2820.09, 2820.55, 2820.55, 2818.14, 2818.8, 11920759, 1192076928.0, 1010], [20240829, 2818.8, 2818.76, 2819.44, 2817.51, 2818.39, 15285667, 1528567808.0, 1011], [20240829, 2818.39, 2818.42, 2823.64, 2817.5, 2823.61, 25091570, 2509158400.0, 1012], [20240829, 2823.61, 2823.29, 2823.33, 2820.32, 2820.32, 17273616, 1727362560.0, 1013], [20240829, 2820.32, 2820.29, 2820.48, 2818.95, 2819.73, 12638221, 1263823104.0, 1014], [20240829, 2819.73, 2819.87, 2819.87, 2818.37, 2819.33, 11255901, 1125591296.0, 1015], [20240829, 2819.33, 2819.48, 2819.86, 2817.98, 2818.32, 10720622, 1072063296.0, 1016], [20240829, 2818.32, 2818.3, 2818.89, 2816.67, 2816.67, 13972307, 1397231488.0, 1017], [20240829, 2816.67, 2816.5, 2816.88, 2815.7, 2816.31, 13729532, 1372954240.0, 1018], [20240829, 2816.31, 2816.5, 2818.04, 2815.94, 2818.04, 12239051, 1223906048.0, 1019], [20240829, 2818.04, 2817.97, 2818.55, 2817.16, 2817.6, 11682141, 1168214912.0, 1020], [20240829, 2817.6, 2817.83, 2818.38, 2816.75, 2817.08, 11884371, 1188438016.0, 1021], [20240829, 2817.08, 2817.07, 2817.07, 2815.38, 2816.18, 13651004, 1365101184.0, 1022], [20240829, 2816.18, 2816.04, 2817.17, 2815.97, 2816.64, 9446882, 944689344.0, 1023], [20240829, 2816.64, 2816.94, 2819.03, 2816.94, 2818.84, 9295355, 929536512.0, 1024], [20240829, 2818.84, 2818.69, 2820.9, 2818.57, 2820.1, 12546663, 1254667392.0, 1025], [20240829, 2820.1, 2820.15, 2820.15, 2818.33, 2818.61, 10211564, 1021157504.0, 1026], [20240829, 2818.61, 2818.21, 2818.83, 2818.15, 2818.18, 7459205, 745921408.0, 1027], [20240829, 2818.18, 2817.8, 2819.51, 2817.58, 2818.8, 8313413, 831342272.0, 1028], [20240829, 2818.8, 2818.81, 2819.1, 2817.94, 2818.95, 6993656, 699366592.0, 1029], [20240829, 2818.95, 2818.71, 2819.71, 2818.43, 2819.69, 9157098, 915710720.0, 1030], [20240829, 2819.69, 2820.16, 2821.23, 2819.33, 2821.23, 10535788, 1053579776.0, 1031], [20240829, 2821.23, 2821.38, 2821.94, 2820.75, 2820.99, 10622003, 1062201024.0, 1032], [20240829, 2820.99, 2820.89, 2821.0, 2819.66, 2820.08, 7716494, 771650432.0, 1033], [20240829, 2820.08, 2820.15, 2821.55, 2820.15, 2820.7, 8511541, 851155072.0, 1034], [20240829, 2820.7, 2820.46, 2821.51, 2820.45, 2821.22, 9899374, 989938496.0, 1035], [20240829, 2821.22, 2821.11, 2823.08, 2821.11, 2822.64, 15249773, 1524978432.0, 1036], [20240829, 2822.64, 2822.83, 2823.59, 2822.27, 2822.61, 15870869, 1587088128.0, 1037], [20240829, 2822.61, 2822.19, 2822.3, 2820.57, 2820.57, 12321857, 1232186880.0, 1038], [20240829, 2820.57, 2820.75, 2821.45, 2820.43, 2821.36, 10615848, 1061585728.0, 1039], [20240829, 2821.36, 2822.14, 2823.22, 2821.83, 2823.2, 13146548, 1314655616.0, 1040], [20240829, 2823.2, 2823.99, 2825.31, 2823.67, 2823.81, 16663674, 1666368128.0, 1041], [20240829, 2823.81, 2823.86, 2825.58, 2823.81, 2825.25, 14060222, 1406023168.0, 1042], [20240829, 2825.25, 2825.39, 2825.39, 2824.44, 2824.74, 11440047, 1144005376.0, 1043], [20240829, 2824.74, 2824.86, 2827.0, 2824.81, 2826.57, 12726543, 1272655232.0, 1044], [20240829, 2826.57, 2827.28, 2827.28, 2825.62, 2826.58, 13519763, 1351977216.0, 1045], [20240829, 2826.58, 2826.57, 2827.03, 2825.96, 2826.38, 12944227, 1294423808.0, 1046], [20240829, 2826.38, 2826.49, 2826.49, 2825.09, 2825.47, 10651176, 1065118848.0, 1047], [20240829, 2825.47, 2825.49, 2826.56, 2824.29, 2825.01, 14133867, 1413387904.0, 1048], [20240829, 2825.01, 2825.16, 2825.61, 2824.75, 2825.4, 9508289, 950829824.0, 1049], [20240829, 2825.4, 2825.92, 2828.63, 2825.92, 2828.61, 15629637, 1562965120.0, 1050], [20240829, 2828.61, 2828.74, 2828.96, 2827.3, 2827.95, 16976281, 1697629184.0, 1051], [20240829, 2827.95, 2827.76, 2828.14, 2826.82, 2827.83, 12890825, 1289083392.0, 1052], [20240829, 2827.83, 2828.24, 2830.05, 2828.24, 2830.05, 14297755, 1429776512.0, 1053], [20240829, 2830.05, 2830.06, 2830.06, 2828.92, 2828.92, 13525431, 1352544256.0, 1054], [20240829, 2828.92, 2829.34, 2830.63, 2829.04, 2830.6, 13454011, 1345402112.0, 1055], [20240829, 2830.6, 2830.06, 2830.06, 2828.56, 2828.75, 15219890, 1521990016.0, 1056], [20240829, 2828.75, 2828.58, 2828.81, 2826.48, 2826.48, 15043722, 1504373376.0, 1057], [20240829, 2826.48, 2826.53, 2827.26, 2825.47, 2825.59, 12942854, 1294286592.0, 1058], [20240829, 2825.59, 2825.63, 2826.66, 2825.32, 2825.9, 11494980, 1149499008.0, 1059], [20240829, 2825.9, 2825.65, 2825.88, 2825.04, 2825.42, 9307452, 930746240.0, 1100], [20240829, 2825.42, 2825.21, 2825.21, 2823.16, 2823.48, 11751606, 1175161728.0, 1101], [20240829, 2823.48, 2823.37, 2823.84, 2822.36, 2823.84, 11957036, 1195704832.0, 1102], [20240829, 2823.84, 2823.75, 2823.75, 2821.99, 2822.19, 9610528, 961053824.0, 1103], [20240829, 2822.19, 2821.65, 2822.94, 2821.47, 2822.11, 8680180, 868018944.0, 1104], [20240829, 2822.11, 2822.51, 2822.51, 2820.98, 2821.53, 8610844, 861085312.0, 1105], [20240829, 2821.53, 2821.32, 2821.58, 2820.45, 2820.45, 7009190, 700920000.0, 1106], [20240829, 2820.45, 2820.43, 2820.54, 2819.85, 2820.14, 7334956, 733496768.0, 1107], [20240829, 2820.14, 2819.95, 2821.4, 2819.79, 2821.4, 9844236, 984424640.0, 1108], [20240829, 2821.4, 2821.67, 2822.45, 2821.66, 2821.78, 6122719, 612272960.0, 1109], [20240829, 2821.78, 2821.89, 2822.08, 2820.92, 2821.12, 6135166, 613517568.0, 1110], [20240829, 2821.12, 2821.53, 2821.54, 2820.74, 2820.74, 6094212, 609421952.0, 1111], [20240829, 2820.74, 2820.54, 2820.57, 2819.78, 2820.31, 7007545, 700755200.0, 1112], [20240829, 2820.31, 2820.09, 2820.5, 2819.91, 2820.48, 5700153, 570016128.0, 1113], [20240829, 2820.48, 2820.32, 2820.61, 2818.95, 2819.44, 6829478, 682948800.0, 1114], [20240829, 2819.44, 2819.13, 2819.9, 2818.68, 2818.78, 5618634, 561864576.0, 1115], [20240829, 2818.78, 2818.76, 2819.15, 2817.98, 2818.44, 5901440, 590145024.0, 1116], [20240829, 2818.44, 2818.69, 2820.48, 2818.69, 2820.36, 7937302, 793730944.0, 1117], [20240829, 2820.36, 2820.29, 2820.29, 2819.34, 2819.72, 6021394, 602140416.0, 1118], [20240829, 2819.72, 2820.01, 2821.28, 2819.57, 2821.28, 6698405, 669841472.0, 1119], [20240829, 2821.28, 2821.26, 2821.64, 2820.34, 2821.63, 6437850, 643786112.0, 1120], [20240829, 2821.63, 2821.53, 2823.9, 2821.53, 2823.85, 7842585, 784259456.0, 1121], [20240829, 2823.85, 2823.77, 2824.0, 2823.16, 2823.42, 6180642, 618065216.0, 1122], [20240829, 2823.42, 2823.55, 2824.87, 2823.19, 2823.93, 6506728, 650673792.0, 1123], [20240829, 2823.93, 2824.02, 2825.09, 2823.64, 2824.54, 5893153, 589316160.0, 1124], [20240829, 2824.54, 2824.66, 2825.37, 2824.56, 2825.03, 5828857, 582886720.0, 1125], [20240829, 2825.03, 2825.1, 2826.19, 2824.33, 2825.43, 7393379, 739339072.0, 1126], [20240829, 2825.43, 2825.18, 2826.45, 2825.06, 2825.14, 6182047, 618205824.0, 1127], [20240829, 2825.14, 2825.72, 2826.06, 2825.31, 2825.45, 5312380, 531238720.0, 1128], [20240829, 2825.45, 2825.86, 2825.86, 2824.49, 2825.25, 5370313, 537032448.0, 1129], [20240829, 2825.25, 2825.09, 2825.36, 2824.31, 2824.62, 5844191, 584420416.0, 1130], [20240829, 2824.62, 2824.68, 2825.02, 2822.71, 2823.05, 20112387, 2011239680.0, 1301], [20240829, 2823.05, 2823.35, 2824.62, 2822.23, 2824.15, 11026437, 1102644480.0, 1302], [20240829, 2824.15, 2824.25, 2824.79, 2823.5, 2824.2, 7729270, 772928256.0, 1303], [20240829, 2824.2, 2824.65, 2824.81, 2823.07, 2823.07, 6794866, 679487616.0, 1304], [20240829, 2823.07, 2823.47, 2823.47, 2821.84, 2822.06, 6154791, 615480128.0, 1305], [20240829, 2822.06, 2821.86, 2822.79, 2821.61, 2822.79, 7540828, 754084032.0, 1306], [20240829, 2822.79, 2823.11, 2823.11, 2822.09, 2822.49, 5576086, 557609664.0, 1307], [20240829, 2822.49, 2821.96, 2822.35, 2821.27, 2821.48, 6376318, 637632896.0, 1308], [20240829, 2821.48, 2821.29, 2822.51, 2821.19, 2821.85, 6282016, 628202688.0, 1309], [20240829, 2821.85, 2821.76, 2823.24, 2821.76, 2823.21, 7625940, 762594752.0, 1310], [20240829, 2823.21, 2823.79, 2824.86, 2823.46, 2824.61, 7978746, 797875392.0, 1311], [20240829, 2824.61, 2824.65, 2826.35, 2823.86, 2826.09, 10255013, 1025502656.0, 1312], [20240829, 2826.09, 2826.6, 2827.49, 2825.82, 2826.65, 10140632, 1014064320.0, 1313], [20240829, 2826.65, 2826.32, 2826.32, 2824.48, 2825.38, 8477971, 847798016.0, 1314], [20240829, 2825.38, 2825.41, 2827.02, 2825.41, 2826.67, 6895525, 689553536.0, 1315], [20240829, 2826.67, 2826.73, 2826.94, 2825.98, 2826.55, 6819892, 681990208.0, 1316], [20240829, 2826.55, 2826.32, 2827.09, 2825.45, 2827.09, 6947942, 694794752.0, 1317], [20240829, 2827.09, 2826.59, 2829.46, 2826.59, 2828.86, 12819692, 1281970304.0, 1318], [20240829, 2828.86, 2828.77, 2828.93, 2827.04, 2827.13, 9644346, 964435648.0, 1319], [20240829, 2827.13, 2827.06, 2827.42, 2826.5, 2826.5, 6402173, 640218048.0, 1320], [20240829, 2826.5, 2826.36, 2826.81, 2825.9, 2826.23, 6353413, 635342208.0, 1321], [20240829, 2826.23, 2826.19, 2826.5, 2825.42, 2825.82, 6951897, 695190720.0, 1322], [20240829, 2825.82, 2825.69, 2826.12, 2825.2, 2825.56, 6524399, 652440960.0, 1323], [20240829, 2825.56, 2826.0, 2827.05, 2825.91, 2826.94, 6972522, 697253376.0, 1324], [20240829, 2826.94, 2826.83, 2828.14, 2826.63, 2828.03, 8106729, 810673984.0, 1325], [20240829, 2828.03, 2827.05, 2827.61, 2827.02, 2827.23, 6928281, 692829312.0, 1326], [20240829, 2827.23, 2827.27, 2827.29, 2826.77, 2827.12, 6410229, 641023744.0, 1327], [20240829, 2827.12, 2826.69, 2827.29, 2826.51, 2827.29, 6990569, 699058112.0, 1328], [20240829, 2827.29, 2827.12, 2828.0, 2826.62, 2827.78, 7404501, 740451072.0, 1329], [20240829, 2827.78, 2827.58, 2827.58, 2826.83, 2827.18, 8221246, 822125696.0, 1330], [20240829, 2827.18, 2827.05, 2828.01, 2826.52, 2827.45, 7930602, 793061120.0, 1331], [20240829, 2827.45, 2827.02, 2827.33, 2826.63, 2827.18, 7226427, 722643648.0, 1332], [20240829, 2827.18, 2826.98, 2827.09, 2826.14, 2826.71, 8910401, 891041216.0, 1333], [20240829, 2826.71, 2826.38, 2827.59, 2825.82, 2827.59, 8106417, 810642624.0, 1334], [20240829, 2827.59, 2827.65, 2827.65, 2826.4, 2827.05, 8558662, 855867136.0, 1335], [20240829, 2827.05, 2826.69, 2827.63, 2826.69, 2827.07, 7420104, 742011392.0, 1336], [20240829, 2827.07, 2826.86, 2827.79, 2826.8, 2827.79, 7351491, 735150144.0, 1337], [20240829, 2827.79, 2827.09, 2828.7, 2827.09, 2828.57, 8603758, 860376832.0, 1338], [20240829, 2828.57, 2828.48, 2828.95, 2827.89, 2828.51, 9176907, 917691584.0, 1339], [20240829, 2828.51, 2828.52, 2829.12, 2828.29, 2828.53, 7891722, 789173120.0, 1340], [20240829, 2828.53, 2828.77, 2828.77, 2826.91, 2827.21, 11752435, 1175244672.0, 1341], [20240829, 2827.21, 2827.06, 2827.8, 2826.77, 2827.8, 7601258, 760126784.0, 1342], [20240829, 2827.8, 2827.55, 2827.63, 2826.78, 2827.27, 7253738, 725374848.0, 1343], [20240829, 2827.27, 2827.14, 2827.44, 2826.09, 2826.45, 7808901, 780891008.0, 1344], [20240829, 2826.45, 2826.23, 2827.76, 2826.15, 2827.51, 9197474, 919748160.0, 1345], [20240829, 2827.51, 2827.84, 2828.77, 2827.05, 2828.5, 7036707, 703672000.0, 1346], [20240829, 2828.5, 2828.56, 2828.64, 2827.7, 2827.92, 6378902, 637891200.0, 1347], [20240829, 2827.92, 2827.73, 2827.73, 2827.06, 2827.4, 6279218, 627922688.0, 1348], [20240829, 2827.4, 2827.36, 2827.73, 2826.34, 2826.41, 6278955, 627896576.0, 1349], [20240829, 2826.41, 2826.58, 2826.85, 2825.87, 2826.13, 6696067, 669607552.0, 1350], [20240829, 2826.13, 2826.26, 2826.63, 2825.68, 2825.73, 6532058, 653206848.0, 1351], [20240829, 2825.73, 2826.21, 2826.21, 2825.37, 2825.46, 5770446, 577045632.0, 1352], [20240829, 2825.46, 2825.6, 2826.29, 2825.02, 2826.2, 5619625, 561963520.0, 1353], [20240829, 2826.2, 2825.94, 2826.6, 2825.87, 2826.24, 5955538, 595555136.0, 1354], [20240829, 2826.24, 2826.27, 2826.55, 2825.74, 2825.9, 6087838, 608784576.0, 1355], [20240829, 2825.9, 2825.92, 2826.1, 2825.5, 2825.5, 5544858, 554486848.0, 1356], [20240829, 2825.5, 2825.87, 2826.82, 2825.39, 2826.2, 6853601, 685360960.0, 1357], [20240829, 2826.2, 2826.49, 2826.58, 2826.0, 2826.58, 5618538, 561854720.0, 1358], [20240829, 2826.58, 2826.27, 2826.6, 2825.87, 2825.87, 5378821, 537883008.0, 1359], [20240829, 2825.87, 2826.06, 2826.06, 2825.36, 2825.94, 5618796, 561880768.0, 1400], [20240829, 2825.94, 2825.57, 2826.23, 2825.4, 2825.57, 6341811, 634182080.0, 1401], [20240829, 2825.57, 2825.83, 2827.89, 2825.51, 2827.89, 7607679, 760768832.0, 1402], [20240829, 2827.89, 2827.46, 2827.46, 2826.67, 2826.67, 7737522, 773753280.0, 1403], [20240829, 2826.67, 2826.64, 2826.89, 2826.26, 2826.71, 6041079, 604109120.0, 1404], [20240829, 2826.71, 2826.28, 2827.96, 2826.28, 2827.76, 6817112, 681712192.0, 1405], [20240829, 2827.76, 2827.52, 2827.52, 2826.83, 2827.14, 5990531, 599054400.0, 1406], [20240829, 2827.14, 2827.27, 2828.21, 2826.68, 2828.21, 6102914, 610292288.0, 1407], [20240829, 2828.21, 2828.54, 2828.54, 2827.42, 2827.46, 6011654, 601166400.0, 1408], [20240829, 2827.46, 2827.49, 2828.33, 2827.26, 2827.82, 5926360, 592637120.0, 1409], [20240829, 2827.82, 2827.49, 2828.45, 2827.4, 2827.56, 6211014, 621102464.0, 1410], [20240829, 2827.56, 2827.42, 2828.03, 2827.42, 2827.71, 6859328, 685933888.0, 1411], [20240829, 2827.71, 2827.63, 2827.63, 2826.46, 2826.46, 8033217, 803322816.0, 1412], [20240829, 2826.46, 2826.58, 2827.0, 2826.17, 2826.86, 7532869, 753287680.0, 1413], [20240829, 2826.86, 2826.95, 2827.19, 2826.37, 2826.85, 5966983, 596699456.0, 1414], [20240829, 2826.85, 2826.97, 2827.36, 2826.39, 2826.92, 6332852, 633286144.0, 1415], [20240829, 2826.92, 2826.73, 2827.41, 2826.43, 2827.18, 7209216, 720922560.0, 1416], [20240829, 2827.18, 2827.34, 2827.42, 2826.62, 2827.17, 6548388, 654839680.0, 1417], [20240829, 2827.17, 2826.98, 2827.42, 2826.07, 2826.82, 7229440, 722944960.0, 1418], [20240829, 2826.82, 2826.48, 2826.92, 2826.12, 2826.92, 6698230, 669824128.0, 1419], [20240829, 2826.92, 2827.18, 2828.54, 2827.15, 2827.69, 7566210, 756622016.0, 1420], [20240829, 2827.69, 2827.68, 2828.52, 2827.35, 2827.9, 5880756, 588076608.0, 1421], [20240829, 2827.9, 2828.18, 2829.17, 2828.18, 2828.6, 7363866, 736387456.0, 1422], [20240829, 2828.6, 2828.69, 2829.94, 2828.57, 2829.83, 7644993, 764500352.0, 1423], [20240829, 2829.83, 2829.81, 2829.96, 2829.15, 2829.93, 6344548, 634455808.0, 1424], [20240829, 2829.93, 2829.52, 2830.11, 2829.17, 2829.85, 6399576, 639958592.0, 1425], [20240829, 2829.85, 2829.57, 2830.26, 2829.41, 2830.15, 6670206, 667021568.0, 1426], [20240829, 2830.15, 2829.92, 2830.56, 2829.92, 2830.32, 6997459, 699746560.0, 1427], [20240829, 2830.32, 2830.22, 2830.55, 2829.86, 2830.55, 7468630, 746863872.0, 1428], [20240829, 2830.55, 2830.24, 2830.24, 2829.2, 2829.49, 7780933, 778094400.0, 1429], [20240829, 2829.49, 2829.63, 2830.44, 2829.26, 2830.31, 6623608, 662361792.0, 1430], [20240829, 2830.31, 2830.37, 2831.43, 2830.22, 2830.74, 8843213, 884322176.0, 1431], [20240829, 2830.74, 2830.95, 2830.95, 2829.85, 2829.85, 6531767, 653178112.0, 1432], [20240829, 2829.85, 2829.96, 2830.35, 2829.02, 2829.22, 7879938, 787994880.0, 1433], [20240829, 2829.22, 2829.65, 2830.12, 2829.27, 2829.73, 6392287, 639229504.0, 1434], [20240829, 2829.73, 2829.82, 2829.96, 2829.44, 2829.54, 6394814, 639482368.0, 1435], [20240829, 2829.54, 2829.81, 2830.01, 2829.16, 2829.41, 6476741, 647674880.0, 1436], [20240829, 2829.41, 2829.15, 2829.37, 2828.5, 2829.05, 8042038, 804204608.0, 1437], [20240829, 2829.05, 2828.84, 2829.41, 2828.59, 2828.82, 5974119, 597412800.0, 1438], [20240829, 2828.82, 2828.71, 2829.28, 2828.44, 2828.61, 6451940, 645195136.0, 1439], [20240829, 2828.61, 2828.5, 2828.74, 2828.33, 2828.44, 7568242, 756825088.0, 1440], [20240829, 2828.44, 2828.19, 2828.57, 2827.76, 2827.8, 9154783, 915479232.0, 1441], [20240829, 2827.8, 2827.76, 2828.19, 2827.42, 2827.9, 8687838, 868784704.0, 1442], [20240829, 2827.9, 2827.37, 2827.82, 2827.27, 2827.28, 8694001, 869400960.0, 1443], [20240829, 2827.28, 2827.61, 2827.83, 2827.13, 2827.73, 10727251, 1072726080.0, 1444], [20240829, 2827.73, 2828.03, 2828.54, 2827.45, 2827.45, 10148157, 1014816576.0, 1445], [20240829, 2827.45, 2827.63, 2827.63, 2826.16, 2826.16, 11114231, 1111424000.0, 1446], [20240829, 2826.16, 2826.61, 2826.61, 2825.89, 2826.37, 10260085, 1026009536.0, 1447], [20240829, 2826.37, 2826.36, 2826.84, 2826.1, 2826.32, 9778992, 977900096.0, 1448], [20240829, 2826.32, 2826.37, 2826.37, 2825.46, 2825.72, 11251356, 1125136512.0, 1449], [20240829, 2825.72, 2825.85, 2826.44, 2825.59, 2825.79, 10149815, 1014982400.0, 1450], [20240829, 2825.79, 2826.28, 2826.28, 2825.21, 2825.49, 11464216, 1146422656.0, 1451], [20240829, 2825.49, 2825.72, 2825.79, 2825.03, 2825.58, 12000559, 1200056704.0, 1452], [20240829, 2825.58, 2825.54, 2825.58, 2825.0, 2825.23, 12149479, 1214948992.0, 1453], [20240829, 2825.23, 2825.76, 2825.76, 2824.87, 2825.14, 13424283, 1342429312.0, 1454], [20240829, 2825.14, 2825.18, 2825.31, 2823.87, 2823.87, 16369907, 1636991744.0, 1455], [20240829, 2823.87, 2824.11, 2824.33, 2823.71, 2824.01, 17132941, 1713295104.0, 1456], [20240829, 2824.01, 2824.34, 2824.75, 2823.56, 2824.47, 18018921, 1801892864.0, 1457], [20240829, 2824.47, 2824.4, 2824.65, 2824.37, 2824.65, 1219733, 121973480.0, 1458], [20240829, 2824.65, 2824.65, 2824.65, 2824.65, 2824.65, 0, 0.0, 1459], [20240829, 2824.65, 2823.75, 2823.75, 2823.11, 2823.11, 30673069, 3067307008.0, 1500], [20240830, 2823.11, 2819.65, 2820.77, 2817.01, 2817.01, 96786364, 9678639104.0, 931], [20240830, 2817.01, 2817.47, 2821.02, 2817.47, 2820.41, 47645207, 4764522496.0, 932], [20240830, 2820.41, 2820.41, 2822.65, 2820.41, 2821.32, 38124170, 3812418560.0, 933], [20240830, 2821.32, 2821.71, 2822.28, 2820.98, 2821.7, 36531434, 3653144832.0, 934], [20240830, 2821.7, 2821.99, 2825.02, 2821.95, 2825.02, 31016317, 3101632768.0, 935], [20240830, 2825.02, 2825.46, 2826.84, 2825.0, 2825.61, 28980592, 2898060288.0, 936], [20240830, 2825.61, 2825.85, 2826.0, 2824.4, 2824.4, 28905940, 2890595328.0, 937], [20240830, 2824.4, 2824.46, 2825.39, 2823.95, 2824.61, 26870756, 2687076352.0, 938], [20240830, 2824.61, 2824.91, 2827.58, 2824.64, 2827.58, 26433414, 2643341824.0, 939], [20240830, 2827.58, 2827.56, 2829.66, 2827.56, 2828.99, 29516287, 2951629312.0, 940], [20240830, 2828.99, 2829.34, 2830.67, 2828.87, 2829.92, 27295200, 2729521152.0, 941], [20240830, 2829.92, 2829.78, 2831.13, 2828.73, 2831.13, 25361454, 2536146432.0, 942], [20240830, 2831.13, 2831.86, 2832.38, 2830.91, 2830.91, 24367928, 2436794112.0, 943], [20240830, 2830.91, 2830.91, 2832.89, 2830.91, 2832.79, 25368280, 2536828928.0, 944], [20240830, 2832.79, 2833.01, 2834.11, 2832.48, 2833.9, 28355945, 2835595776.0, 945], [20240830, 2833.9, 2834.76, 2836.96, 2834.45, 2836.69, 30227360, 3022736896.0, 946], [20240830, 2836.69, 2836.56, 2837.93, 2836.18, 2836.18, 31994391, 3199439872.0, 947], [20240830, 2836.18, 2836.31, 2836.85, 2833.53, 2833.53, 31776251, 3177626112.0, 948], [20240830, 2833.53, 2833.45, 2835.92, 2833.14, 2835.04, 30715206, 3071521536.0, 949], [20240830, 2835.04, 2835.15, 2835.15, 2833.14, 2834.83, 28227422, 2822743040.0, 950], [20240830, 2834.83, 2834.23, 2837.13, 2834.15, 2836.12, 35366495, 3536650752.0, 951], [20240830, 2836.12, 2836.16, 2838.02, 2834.96, 2837.74, 29282040, 2928205056.0, 952], [20240830, 2837.74, 2837.18, 2837.18, 2835.71, 2837.03, 24605323, 2460533248.0, 953], [20240830, 2837.03, 2836.89, 2839.0, 2836.56, 2838.42, 26837993, 2683800064.0, 954], [20240830, 2838.42, 2838.97, 2841.09, 2838.09, 2841.09, 24416889, 2441690112.0, 955], [20240830, 2841.09, 2841.07, 2841.89, 2840.63, 2841.63, 28328097, 2832810752.0, 956], [20240830, 2841.63, 2841.35, 2842.83, 2841.35, 2842.33, 24858807, 2485881600.0, 957], [20240830, 2842.33, 2841.64, 2842.59, 2841.19, 2842.28, 28287079, 2828708864.0, 958], [20240830, 2842.28, 2841.87, 2842.07, 2841.24, 2841.24, 26051692, 2605169920.0, 959], [20240830, 2841.24, 2841.12, 2841.12, 2838.64, 2839.11, 27757729, 2775773952.0, 1000], [20240830, 2839.11, 2840.22, 2840.63, 2837.31, 2837.33, 32698035, 3269804800.0, 1001], [20240830, 2837.33, 2836.65, 2837.43, 2835.87, 2835.89, 30292182, 3029219072.0, 1002], [20240830, 2835.89, 2836.03, 2836.15, 2835.36, 2835.74, 27954154, 2795416576.0, 1003], [20240830, 2835.74, 2835.91, 2837.62, 2835.16, 2837.17, 29849089, 2984910080.0, 1004], [20240830, 2837.17, 2837.1, 2837.23, 2833.74, 2833.74, 27767154, 2776716544.0, 1005], [20240830, 2833.74, 2833.58, 2833.58, 2831.99, 2831.99, 25545264, 2554527232.0, 1006], [20240830, 2831.99, 2831.81, 2831.81, 2830.0, 2830.08, 21712282, 2171229440.0, 1007], [20240830, 2830.08, 2830.2, 2832.03, 2829.79, 2831.51, 27928004, 2792801280.0, 1008], [20240830, 2831.51, 2831.48, 2831.77, 2829.32, 2829.81, 20393715, 2039372416.0, 1009], [20240830, 2829.81, 2829.8, 2831.4, 2829.56, 2831.4, 19204483, 1920449408.0, 1010], [20240830, 2831.4, 2831.63, 2831.63, 2829.17, 2829.59, 21636647, 2163665920.0, 1011], [20240830, 2829.59, 2830.16, 2831.11, 2829.34, 2831.09, 16962924, 1696293632.0, 1012], [20240830, 2831.09, 2830.66, 2831.14, 2829.9, 2830.96, 16608399, 1660841088.0, 1013], [20240830, 2830.96, 2831.0, 2831.45, 2829.73, 2830.69, 15556493, 1555650176.0, 1014], [20240830, 2830.69, 2830.3, 2830.33, 2828.27, 2828.43, 17205431, 1720544256.0, 1015], [20240830, 2828.43, 2828.26, 2828.57, 2826.94, 2828.15, 20366941, 2036694784.0, 1016], [20240830, 2828.15, 2828.3, 2830.46, 2828.05, 2830.13, 17610911, 1761092096.0, 1017], [20240830, 2830.13, 2830.19, 2832.59, 2829.9, 2832.59, 14629019, 1462902912.0, 1018], [20240830, 2832.59, 2832.77, 2833.46, 2832.22, 2833.46, 13188670, 1318868096.0, 1019], [20240830, 2833.46, 2833.49, 2836.52, 2833.1, 2836.52, 17902114, 1790212352.0, 1020], [20240830, 2836.52, 2836.59, 2836.59, 2835.1, 2835.1, 15302234, 1530224384.0, 1021], [20240830, 2835.1, 2835.45, 2835.45, 2834.39, 2835.07, 12806204, 1280621568.0, 1022], [20240830, 2835.07, 2834.99, 2835.11, 2834.06, 2834.06, 12663841, 1266385152.0, 1023], [20240830, 2834.06, 2834.27, 2835.07, 2834.27, 2834.31, 11567588, 1156759936.0, 1024], [20240830, 2834.31, 2834.47, 2836.62, 2834.26, 2836.18, 14412407, 1441241728.0, 1025], [20240830, 2836.18, 2836.3, 2836.46, 2835.62, 2835.7, 13793586, 1379359360.0, 1026], [20240830, 2835.7, 2835.82, 2836.0, 2835.1, 2835.35, 13502491, 1350249856.0, 1027], [20240830, 2835.35, 2835.34, 2837.83, 2835.34, 2837.26, 15090159, 1509017088.0, 1028], [20240830, 2837.26, 2836.85, 2837.25, 2835.39, 2835.5, 14541806, 1454181760.0, 1029], [20240830, 2835.5, 2835.35, 2836.99, 2835.35, 2836.37, 11339147, 1133915904.0, 1030], [20240830, 2836.37, 2837.11, 2838.75, 2836.46, 2837.36, 15240554, 1524056448.0, 1031], [20240830, 2837.36, 2837.45, 2838.14, 2837.14, 2837.79, 14965993, 1496600448.0, 1032], [20240830, 2837.79, 2837.62, 2837.78, 2836.44, 2836.44, 17322158, 1732217088.0, 1033], [20240830, 2836.44, 2836.34, 2837.78, 2836.34, 2837.78, 12778844, 1277885440.0, 1034], [20240830, 2837.78, 2837.73, 2837.84, 2837.28, 2837.5, 12223577, 1222358784.0, 1035], [20240830, 2837.5, 2837.22, 2837.33, 2836.32, 2837.14, 12446330, 1244634240.0, 1036], [20240830, 2837.14, 2837.48, 2837.81, 2837.03, 2837.63, 12162503, 1216251264.0, 1037], [20240830, 2837.63, 2837.29, 2837.65, 2836.45, 2836.64, 11313827, 1131383808.0, 1038], [20240830, 2836.64, 2836.93, 2837.07, 2836.06, 2836.94, 12242155, 1224216448.0, 1039], [20240830, 2836.94, 2837.04, 2837.7, 2836.37, 2836.37, 12007743, 1200775168.0, 1040], [20240830, 2836.37, 2837.04, 2837.07, 2836.25, 2836.45, 11820834, 1182084352.0, 1041], [20240830, 2836.45, 2836.53, 2838.18, 2836.53, 2838.13, 11195233, 1119524224.0, 1042], [20240830, 2838.13, 2837.96, 2838.79, 2837.5, 2837.59, 10347032, 1034704256.0, 1043], [20240830, 2837.59, 2837.59, 2838.63, 2837.3, 2838.56, 10435883, 1043589248.0, 1044], [20240830, 2838.56, 2838.38, 2839.32, 2838.09, 2839.32, 10139550, 1013955968.0, 1045], [20240830, 2839.32, 2839.47, 2842.8, 2839.38, 2842.46, 14765137, 1476514432.0, 1046], [20240830, 2842.46, 2842.28, 2846.82, 2842.28, 2846.82, 21656071, 2165608192.0, 1047], [20240830, 2846.82, 2847.31, 2848.15, 2846.36, 2846.79, 18291351, 1829136000.0, 1048], [20240830, 2846.79, 2846.92, 2849.6, 2846.92, 2848.76, 15614151, 1561415808.0, 1049], [20240830, 2848.76, 2848.35, 2849.19, 2848.03, 2849.19, 13806227, 1380623872.0, 1050], [20240830, 2849.19, 2849.38, 2851.46, 2849.3, 2850.96, 17321556, 1732156160.0, 1051], [20240830, 2850.96, 2850.58, 2850.58, 2849.59, 2850.19, 12968501, 1296851072.0, 1052], [20240830, 2850.19, 2850.42, 2852.81, 2849.8, 2852.7, 17385769, 1738577536.0, 1053], [20240830, 2852.7, 2852.31, 2854.99, 2852.01, 2854.29, 16348261, 1634827136.0, 1054], [20240830, 2854.29, 2854.62, 2854.8, 2853.92, 2854.38, 15457299, 1545730944.0, 1055], [20240830, 2854.38, 2854.8, 2856.78, 2854.8, 2856.78, 16345078, 1634508672.0, 1056], [20240830, 2856.78, 2856.74, 2856.74, 2853.56, 2853.91, 15079274, 1507928320.0, 1057], [20240830, 2853.91, 2853.82, 2854.07, 2853.0, 2853.49, 11243695, 1124370432.0, 1058], [20240830, 2853.49, 2853.47, 2854.15, 2853.07, 2853.07, 10382039, 1038205056.0, 1059], [20240830, 2853.07, 2854.23, 2855.8, 2853.47, 2855.41, 12836873, 1283688192.0, 1100], [20240830, 2855.41, 2855.81, 2858.89, 2855.81, 2858.86, 16211787, 1621179648.0, 1101], [20240830, 2858.86, 2858.69, 2858.69, 2857.25, 2857.55, 13620865, 1362087680.0, 1102], [20240830, 2857.55, 2857.75, 2857.95, 2857.11, 2857.79, 10437258, 1043726720.0, 1103], [20240830, 2857.79, 2857.71, 2859.2, 2857.28, 2858.56, 12094726, 1209473536.0, 1104], [20240830, 2858.56, 2858.4, 2860.29, 2858.23, 2859.93, 12024167, 1202417920.0, 1105], [20240830, 2859.93, 2860.16, 2860.16, 2858.68, 2858.97, 11071184, 1107119360.0, 1106], [20240830, 2858.97, 2858.86, 2858.86, 2857.01, 2858.28, 13560093, 1356010496.0, 1107], [20240830, 2858.28, 2857.94, 2858.76, 2857.75, 2858.76, 9795383, 979538944.0, 1108], [20240830, 2858.76, 2858.45, 2860.58, 2858.45, 2860.51, 10583757, 1058376320.0, 1109], [20240830, 2860.51, 2860.54, 2860.7, 2859.63, 2859.88, 9643777, 964378880.0, 1110], [20240830, 2859.88, 2859.77, 2859.81, 2858.04, 2858.04, 10087811, 1008782080.0, 1111], [20240830, 2858.04, 2858.0, 2858.16, 2856.23, 2856.23, 11746682, 1174669056.0, 1112], [20240830, 2856.23, 2856.16, 2857.65, 2856.01, 2856.95, 9095669, 909567872.0, 1113], [20240830, 2856.95, 2856.83, 2856.83, 2855.64, 2856.01, 10239637, 1023964480.0, 1114], [20240830, 2856.01, 2856.49, 2858.56, 2856.49, 2858.34, 9686013, 968602368.0, 1115], [20240830, 2858.34, 2857.98, 2857.98, 2856.64, 2856.9, 10515641, 1051565120.0, 1116], [20240830, 2856.9, 2856.62, 2858.36, 2856.35, 2858.06, 10331829, 1033183808.0, 1117], [20240830, 2858.06, 2857.62, 2857.62, 2856.72, 2856.92, 8500771, 850078016.0, 1118], [20240830, 2856.92, 2856.82, 2857.83, 2856.35, 2857.55, 7755900, 775591232.0, 1119], [20240830, 2857.55, 2857.63, 2857.92, 2856.97, 2857.92, 8056237, 805624768.0, 1120], [20240830, 2857.92, 2857.73, 2858.0, 2857.27, 2857.73, 8189293, 818930240.0, 1121], [20240830, 2857.73, 2858.29, 2859.05, 2858.1, 2858.76, 8334477, 833448768.0, 1122], [20240830, 2858.76, 2858.52, 2860.65, 2858.52, 2860.65, 9741652, 974166272.0, 1123], [20240830, 2860.65, 2860.15, 2860.71, 2860.1, 2860.37, 8278080, 827808768.0, 1124], [20240830, 2860.37, 2860.54, 2860.96, 2860.13, 2860.96, 6882876, 688288512.0, 1125], [20240830, 2860.96, 2860.74, 2861.29, 2860.47, 2860.78, 8416686, 841669376.0, 1126], [20240830, 2860.78, 2860.78, 2860.78, 2859.03, 2859.16, 8296159, 829617024.0, 1127], [20240830, 2859.16, 2858.9, 2860.16, 2858.79, 2859.42, 7138918, 713892672.0, 1128], [20240830, 2859.42, 2859.23, 2860.87, 2859.03, 2860.64, 8518675, 851868416.0, 1129], [20240830, 2860.64, 2860.72, 2861.31, 2860.14, 2860.89, 8003928, 800393984.0, 1130], [20240830, 2860.89, 2861.1, 2864.09, 2861.1, 2861.39, 44952240, 4495224832.0, 1301], [20240830, 2861.39, 2861.42, 2861.58, 2858.66, 2859.07, 18694947, 1869496064.0, 1302], [20240830, 2859.07, 2858.75, 2858.75, 2856.31, 2856.37, 14984636, 1498464256.0, 1303], [20240830, 2856.37, 2856.42, 2856.42, 2854.37, 2854.37, 13448208, 1344821760.0, 1304], [20240830, 2854.37, 2854.39, 2854.89, 2853.95, 2854.17, 12409234, 1240924288.0, 1305], [20240830, 2854.17, 2854.12, 2856.15, 2853.93, 2856.12, 12742220, 1274223104.0, 1306], [20240830, 2856.12, 2855.82, 2856.38, 2854.94, 2856.38, 11289957, 1128996608.0, 1307], [20240830, 2856.38, 2856.09, 2858.57, 2855.77, 2858.56, 13247694, 1324770176.0, 1308], [20240830, 2858.56, 2858.62, 2859.88, 2858.38, 2859.64, 13212884, 1321289088.0, 1309], [20240830, 2859.64, 2859.87, 2860.51, 2859.77, 2859.77, 13713436, 1371344640.0, 1310], [20240830, 2859.77, 2859.39, 2861.75, 2859.22, 2861.4, 14272108, 1427211520.0, 1311], [20240830, 2861.4, 2861.14, 2862.21, 2861.14, 2861.28, 12946178, 1294618880.0, 1312], [20240830, 2861.28, 2861.3, 2861.52, 2860.29, 2860.29, 12218573, 1221858432.0, 1313], [20240830, 2860.29, 2860.47, 2860.47, 2858.93, 2859.29, 13239265, 1323927424.0, 1314], [20240830, 2859.29, 2859.25, 2860.14, 2859.16, 2860.05, 12048930, 1204893952.0, 1315], [20240830, 2860.05, 2859.94, 2859.94, 2858.43, 2858.47, 15438305, 1543831296.0, 1316], [20240830, 2858.47, 2858.77, 2859.39, 2858.09, 2858.23, 12238760, 1223876992.0, 1317], [20240830, 2858.23, 2858.19, 2858.46, 2856.98, 2856.98, 12137141, 1213715072.0, 1318], [20240830, 2856.98, 2856.74, 2857.52, 2856.58, 2857.49, 11662391, 1166239872.0, 1319], [20240830, 2857.49, 2857.28, 2860.01, 2857.28, 2860.01, 14925752, 1492576256.0, 1320], [20240830, 2860.01, 2860.1, 2862.36, 2859.82, 2861.99, 16049270, 1604928000.0, 1321], [20240830, 2861.99, 2861.74, 2861.74, 2860.59, 2860.76, 12715489, 1271549824.0, 1322], [20240830, 2860.76, 2860.73, 2860.89, 2859.94, 2860.06, 10681854, 1068186304.0, 1323], [20240830, 2860.06, 2859.82, 2861.56, 2859.82, 2861.22, 11948869, 1194887936.0, 1324], [20240830, 2861.22, 2861.33, 2861.7, 2860.21, 2860.74, 12826381, 1282639104.0, 1325], [20240830, 2860.74, 2860.37, 2861.11, 2860.12, 2861.0, 14381800, 1438180864.0, 1326], [20240830, 2861.0, 2860.68, 2861.04, 2860.05, 2860.14, 12459383, 1245939328.0, 1327], [20240830, 2860.14, 2860.09, 2860.78, 2859.84, 2859.94, 9311647, 931165824.0, 1328], [20240830, 2859.94, 2859.92, 2861.25, 2859.92, 2861.25, 10228909, 1022891840.0, 1329], [20240830, 2861.25, 2861.05, 2861.45, 2860.55, 2861.03, 10356036, 1035604672.0, 1330], [20240830, 2861.03, 2860.66, 2861.74, 2860.6, 2861.51, 10860195, 1086020480.0, 1331], [20240830, 2861.51, 2861.05, 2862.5, 2861.05, 2862.5, 11406280, 1140628992.0, 1332], [20240830, 2862.5, 2862.05, 2862.09, 2861.38, 2861.71, 12064825, 1206483584.0, 1333], [20240830, 2861.71, 2861.24, 2861.54, 2860.35, 2860.35, 10995740, 1099574784.0, 1334], [20240830, 2860.35, 2860.62, 2862.32, 2860.26, 2861.5, 12236832, 1223684224.0, 1335], [20240830, 2861.5, 2861.76, 2862.7, 2861.31, 2862.7, 10850428, 1085043712.0, 1336], [20240830, 2862.7, 2862.34, 2864.11, 2862.34, 2864.11, 13555664, 1355567616.0, 1337], [20240830, 2864.11, 2863.85, 2863.94, 2862.76, 2863.94, 12113194, 1211320448.0, 1338], [20240830, 2863.94, 2863.62, 2864.68, 2863.17, 2864.23, 13633414, 1363342464.0, 1339], [20240830, 2864.23, 2865.02, 2865.62, 2864.32, 2865.61, 15449371, 1544938112.0, 1340], [20240830, 2865.61, 2865.63, 2866.68, 2865.34, 2866.24, 15450381, 1545039104.0, 1341], [20240830, 2866.24, 2866.64, 2866.64, 2865.12, 2865.12, 14090124, 1409013504.0, 1342], [20240830, 2865.12, 2865.33, 2866.46, 2865.16, 2866.4, 12997651, 1299766400.0, 1343], [20240830, 2866.4, 2866.09, 2866.34, 2865.6, 2866.03, 11275231, 1127523968.0, 1344], [20240830, 2866.03, 2865.95, 2867.6, 2865.95, 2867.17, 12829821, 1282983168.0, 1345], [20240830, 2867.17, 2867.1, 2867.1, 2866.22, 2866.51, 12104359, 1210437248.0, 1346], [20240830, 2866.51, 2866.92, 2867.2, 2866.37, 2866.62, 12500599, 1250060800.0, 1347], [20240830, 2866.62, 2866.84, 2866.89, 2864.61, 2864.96, 14995616, 1499562624.0, 1348], [20240830, 2864.96, 2865.0, 2865.0, 2863.76, 2864.42, 13200986, 1320099712.0, 1349], [20240830, 2864.42, 2864.63, 2864.96, 2864.3, 2864.62, 10402963, 1040297280.0, 1350], [20240830, 2864.62, 2864.26, 2866.85, 2864.21, 2866.77, 14999833, 1499984384.0, 1351], [20240830, 2866.77, 2867.1, 2867.96, 2866.73, 2866.73, 14523729, 1452373888.0, 1352], [20240830, 2866.73, 2866.71, 2867.01, 2866.11, 2866.85, 10187476, 1018748672.0, 1353], [20240830, 2866.85, 2866.59, 2866.78, 2865.96, 2866.0, 9275997, 927600448.0, 1354], [20240830, 2866.0, 2865.77, 2865.86, 2864.63, 2864.7, 11321172, 1132118272.0, 1355], [20240830, 2864.7, 2864.99, 2865.61, 2864.51, 2865.61, 10474666, 1047467328.0, 1356], [20240830, 2865.61, 2865.21, 2865.72, 2864.76, 2864.76, 9565859, 956586944.0, 1357], [20240830, 2864.76, 2865.14, 2865.18, 2864.11, 2864.39, 9444509, 944452096.0, 1358], [20240830, 2864.39, 2864.06, 2864.26, 2861.65, 2861.65, 14373535, 1437354240.0, 1359], [20240830, 2861.65, 2861.63, 2862.27, 2860.91, 2861.73, 12985635, 1298564608.0, 1400], [20240830, 2861.73, 2861.3, 2861.37, 2859.41, 2859.41, 13548269, 1354827776.0, 1401], [20240830, 2859.41, 2859.37, 2859.42, 2858.31, 2858.49, 13702902, 1370291200.0, 1402], [20240830, 2858.49, 2858.25, 2860.15, 2858.25, 2859.41, 15332714, 1533272320.0, 1403], [20240830, 2859.41, 2859.7, 2861.51, 2859.57, 2861.29, 12199741, 1219975296.0, 1404], [20240830, 2861.29, 2860.94, 2861.59, 2859.87, 2860.18, 9028233, 902824320.0, 1405], [20240830, 2860.18, 2860.21, 2860.33, 2859.48, 2859.6, 9040006, 904001536.0, 1406], [20240830, 2859.6, 2859.22, 2859.95, 2859.14, 2859.14, 9265931, 926593984.0, 1407], [20240830, 2859.14, 2859.34, 2859.64, 2858.65, 2858.89, 9957855, 995786368.0, 1408], [20240830, 2858.89, 2858.48, 2858.85, 2856.85, 2857.46, 13038303, 1303831296.0, 1409], [20240830, 2857.46, 2857.7, 2857.7, 2856.62, 2856.74, 10265741, 1026574848.0, 1410], [20240830, 2856.74, 2856.71, 2857.02, 2856.33, 2856.66, 10217621, 1021763008.0, 1411], [20240830, 2856.66, 2856.75, 2857.13, 2856.29, 2856.87, 10219114, 1021912576.0, 1412], [20240830, 2856.87, 2856.63, 2856.87, 2856.33, 2856.56, 8998915, 899892288.0, 1413], [20240830, 2856.56, 2856.75, 2857.1, 2856.31, 2856.82, 8949623, 894963264.0, 1414], [20240830, 2856.82, 2856.95, 2856.95, 2856.02, 2856.08, 9156480, 915648832.0, 1415], [20240830, 2856.08, 2856.27, 2857.19, 2855.85, 2856.86, 10428527, 1042853696.0, 1416], [20240830, 2856.86, 2857.21, 2858.92, 2857.05, 2858.77, 11736654, 1173666432.0, 1417], [20240830, 2858.77, 2858.82, 2859.18, 2858.48, 2858.76, 8620016, 862002624.0, 1418], [20240830, 2858.76, 2858.48, 2858.48, 2857.56, 2857.98, 8277613, 827762368.0, 1419], [20240830, 2857.98, 2857.79, 2857.79, 2856.46, 2857.05, 9423305, 942331520.0, 1420], [20240830, 2857.05, 2856.55, 2857.57, 2856.55, 2856.96, 7701292, 770130112.0, 1421], [20240830, 2856.96, 2857.11, 2857.2, 2855.88, 2855.98, 9329383, 932939136.0, 1422], [20240830, 2855.98, 2856.22, 2856.79, 2855.67, 2856.46, 8788129, 878814208.0, 1423], [20240830, 2856.46, 2856.65, 2856.65, 2855.89, 2856.17, 10343377, 1034338752.0, 1424], [20240830, 2856.17, 2856.15, 2856.2, 2855.56, 2855.7, 8654661, 865467136.0, 1425], [20240830, 2855.7, 2855.53, 2856.15, 2855.44, 2856.07, 9376210, 937621952.0, 1426], [20240830, 2856.07, 2855.73, 2855.98, 2854.97, 2855.3, 9589544, 958955392.0, 1427], [20240830, 2855.3, 2855.03, 2855.03, 2853.58, 2853.58, 11100936, 1110094592.0, 1428], [20240830, 2853.58, 2853.56, 2853.56, 2852.04, 2852.83, 12161211, 1216121856.0, 1429], [20240830, 2852.83, 2852.74, 2852.74, 2851.45, 2851.68, 11274787, 1127479936.0, 1430], [20240830, 2851.68, 2851.66, 2852.53, 2851.12, 2851.26, 16133708, 1613371648.0, 1431], [20240830, 2851.26, 2851.22, 2851.46, 2849.85, 2849.85, 13933585, 1393359744.0, 1432], [20240830, 2849.85, 2850.01, 2850.06, 2848.84, 2849.11, 12127538, 1212754432.0, 1433], [20240830, 2849.11, 2849.12, 2849.12, 2848.41, 2848.88, 11819014, 1181902080.0, 1434], [20240830, 2848.88, 2848.78, 2849.48, 2848.41, 2849.48, 11780826, 1178083456.0, 1435], [20240830, 2849.48, 2849.02, 2849.73, 2848.66, 2848.71, 10948603, 1094861184.0, 1436], [20240830, 2848.71, 2848.93, 2848.93, 2848.51, 2848.89, 9194797, 919480512.0, 1437], [20240830, 2848.89, 2848.63, 2848.66, 2847.62, 2847.92, 9971044, 997105728.0, 1438], [20240830, 2847.92, 2847.78, 2848.78, 2847.54, 2848.3, 10479151, 1047915968.0, 1439], [20240830, 2848.3, 2848.21, 2848.97, 2848.07, 2848.69, 10166021, 1016603328.0, 1440], [20240830, 2848.69, 2848.89, 2848.89, 2848.04, 2848.22, 11489766, 1148977664.0, 1441], [20240830, 2848.22, 2848.28, 2848.9, 2848.07, 2848.51, 10076232, 1007624192.0, 1442], [20240830, 2848.51, 2848.37, 2848.84, 2848.0, 2848.42, 10659590, 1065960128.0, 1443], [20240830, 2848.42, 2848.52, 2848.52, 2847.02, 2847.02, 13689652, 1368966016.0, 1444], [20240830, 2847.02, 2846.7, 2846.7, 2845.98, 2845.98, 16591752, 1659176576.0, 1445], [20240830, 2845.98, 2845.81, 2846.45, 2844.79, 2844.79, 15367477, 1536748928.0, 1446], [20240830, 2844.79, 2844.6, 2845.09, 2844.29, 2844.84, 15832528, 1583253888.0, 1447], [20240830, 2844.84, 2844.66, 2845.07, 2843.61, 2844.04, 16327278, 1632728832.0, 1448], [20240830, 2844.04, 2844.08, 2844.08, 2843.32, 2843.69, 16444233, 1644424192.0, 1449], [20240830, 2843.69, 2843.45, 2844.7, 2843.45, 2844.47, 14955435, 1495544448.0, 1450], [20240830, 2844.47, 2844.81, 2844.81, 2843.62, 2843.62, 16324905, 1632491264.0, 1451], [20240830, 2843.62, 2843.79, 2844.23, 2843.0, 2843.82, 18315079, 1831508864.0, 1452], [20240830, 2843.82, 2843.59, 2844.91, 2843.36, 2844.8, 19205548, 1920555904.0, 1453], [20240830, 2844.8, 2844.7, 2845.24, 2844.54, 2845.05, 16200473, 1620047872.0, 1454], [20240830, 2845.05, 2845.22, 2845.58, 2844.71, 2845.51, 18732867, 1873287424.0, 1455], [20240830, 2845.51, 2845.4, 2846.06, 2845.05, 2845.71, 22146768, 2214678016.0, 1456], [20240830, 2845.71, 2845.73, 2846.78, 2845.31, 2846.78, 25032719, 2503272704.0, 1457], [20240830, 2846.78, 2846.71, 2846.72, 2846.53, 2846.53, 1347709, 134770960.0, 1458], [20240830, 2846.53, 2846.53, 2846.53, 2846.53, 2846.53, 0, 0.0, 1459], [20240830, 2846.53, 2846.2, 2846.2, 2842.21, 2842.21, 111629710, 11162971136.0, 1500], [20240902, 2842.21, 2832.35, 2832.35, 2826.48, 2827.98, 134723618, 13472362496.0, 931], [20240902, 2827.98, 2827.5, 2830.99, 2827.08, 2830.99, 62470106, 6247011328.0, 932], [20240902, 2830.99, 2830.63, 2831.37, 2830.41, 2831.18, 56765267, 5676527104.0, 933], [20240902, 2831.18, 2832.01, 2833.2, 2830.66, 2833.2, 50231453, 5023146496.0, 934], [20240902, 2833.2, 2833.61, 2836.98, 2833.6, 2836.95, 45775886, 4577589248.0, 935], [20240902, 2836.95, 2836.21, 2836.21, 2833.04, 2834.15, 53993427, 5399344640.0, 936], [20240902, 2834.15, 2834.3, 2834.61, 2833.32, 2833.32, 44012044, 4401205248.0, 937], [20240902, 2833.32, 2833.14, 2834.19, 2832.3, 2832.48, 37786071, 3778608384.0, 938], [20240902, 2832.48, 2832.75, 2833.04, 2831.41, 2832.15, 40478756, 4047876352.0, 939], [20240902, 2832.15, 2832.3, 2833.86, 2832.23, 2832.42, 36514778, 3651478528.0, 940], [20240902, 2832.42, 2832.68, 2832.68, 2830.12, 2830.17, 37339790, 3733979648.0, 941], [20240902, 2830.17, 2830.05, 2831.42, 2829.68, 2830.99, 35701881, 3570189568.0, 942], [20240902, 2830.99, 2831.32, 2833.69, 2830.94, 2833.04, 31991763, 3199177472.0, 943], [20240902, 2833.04, 2833.11, 2834.91, 2833.03, 2834.29, 27759600, 2775960832.0, 944], [20240902, 2834.29, 2834.15, 2835.42, 2833.89, 2835.15, 28914537, 2891454720.0, 945], [20240902, 2835.15, 2834.93, 2834.93, 2833.27, 2833.72, 28289459, 2828946688.0, 946], [20240902, 2833.72, 2833.84, 2835.65, 2833.84, 2835.08, 29060793, 2906080256.0, 947], [20240902, 2835.08, 2834.77, 2835.05, 2833.24, 2833.24, 26263482, 2626349312.0, 948], [20240902, 2833.24, 2833.55, 2834.26, 2833.43, 2834.21, 22341387, 2234139648.0, 949], [20240902, 2834.21, 2834.33, 2834.33, 2832.22, 2832.72, 24374561, 2437457408.0, 950], [20240902, 2832.72, 2832.69, 2832.69, 2831.01, 2831.8, 27751833, 2775184384.0, 951], [20240902, 2831.8, 2831.65, 2832.15, 2830.69, 2831.66, 23050374, 2305038336.0, 952], [20240902, 2831.66, 2831.84, 2834.02, 2831.56, 2833.2, 21319906, 2131991680.0, 953], [20240902, 2833.2, 2833.3, 2834.02, 2832.81, 2833.37, 17934356, 1793436544.0, 954], [20240902, 2833.37, 2833.41, 2833.76, 2832.98, 2833.56, 20337822, 2033783040.0, 955], [20240902, 2833.56, 2833.34, 2834.85, 2833.31, 2834.85, 21117832, 2111784192.0, 956], [20240902, 2834.85, 2834.75, 2836.62, 2834.75, 2836.04, 21432029, 2143203840.0, 957], [20240902, 2836.04, 2835.73, 2837.38, 2835.65, 2837.16, 17842911, 1784292096.0, 958], [20240902, 2837.16, 2837.19, 2838.7, 2837.19, 2838.5, 20346226, 2034623488.0, 959], [20240902, 2838.5, 2838.63, 2839.28, 2837.47, 2837.47, 20632055, 2063206272.0, 1000], [20240902, 2837.47, 2837.48, 2837.48, 2832.78, 2832.97, 32457530, 3245754368.0, 1001], [20240902, 2832.97, 2832.39, 2832.56, 2828.86, 2828.86, 27259694, 2725970432.0, 1002], [20240902, 2828.86, 2828.58, 2828.81, 2827.75, 2828.51, 21836893, 2183690240.0, 1003], [20240902, 2828.51, 2829.23, 2831.63, 2828.84, 2828.85, 23052358, 2305236992.0, 1004], [20240902, 2828.85, 2829.01, 2829.96, 2828.6, 2829.82, 16789382, 1678939136.0, 1005], [20240902, 2829.82, 2830.29, 2830.71, 2829.72, 2829.97, 16880018, 1688002560.0, 1006], [20240902, 2829.97, 2829.86, 2829.86, 2826.97, 2827.51, 20485738, 2048574720.0, 1007], [20240902, 2827.51, 2827.49, 2827.84, 2827.14, 2827.17, 16494584, 1649459328.0, 1008], [20240902, 2827.17, 2827.72, 2829.38, 2827.6, 2829.38, 17341197, 1734120832.0, 1009], [20240902, 2829.38, 2828.97, 2830.49, 2828.97, 2830.49, 18108661, 1810866816.0, 1010], [20240902, 2830.49, 2830.23, 2830.37, 2828.32, 2828.63, 22665574, 2266558464.0, 1011], [20240902, 2828.63, 2828.88, 2828.88, 2827.49, 2827.89, 17486376, 1748638464.0, 1012], [20240902, 2827.89, 2828.01, 2828.48, 2826.46, 2826.73, 19073914, 1907392512.0, 1013], [20240902, 2826.73, 2826.23, 2826.42, 2825.48, 2825.74, 19216305, 1921631616.0, 1014], [20240902, 2825.74, 2825.59, 2825.59, 2824.3, 2824.85, 14784032, 1478404096.0, 1015], [20240902, 2824.85, 2825.06, 2826.05, 2824.85, 2825.13, 14604301, 1460430848.0, 1016], [20240902, 2825.13, 2825.11, 2826.29, 2824.77, 2825.84, 13757490, 1375749632.0, 1017], [20240902, 2825.84, 2826.02, 2826.29, 2825.59, 2826.08, 13372846, 1337285632.0, 1018], [20240902, 2826.08, 2825.91, 2826.19, 2824.8, 2824.88, 16931097, 1693110784.0, 1019], [20240902, 2824.88, 2825.17, 2826.48, 2825.0, 2826.33, 14731061, 1473107328.0, 1020], [20240902, 2826.33, 2826.81, 2826.81, 2824.46, 2825.36, 14416364, 1441637376.0, 1021], [20240902, 2825.36, 2825.43, 2825.91, 2824.25, 2824.25, 14973166, 1497317376.0, 1022], [20240902, 2824.25, 2824.4, 2825.48, 2824.4, 2825.34, 12681462, 1268147072.0, 1023], [20240902, 2825.34, 2825.8, 2826.61, 2824.89, 2826.34, 14903209, 1490321792.0, 1024], [20240902, 2826.34, 2826.11, 2826.65, 2825.88, 2826.49, 12973154, 1297316480.0, 1025], [20240902, 2826.49, 2826.67, 2826.67, 2824.05, 2824.35, 14743305, 1474331648.0, 1026], [20240902, 2824.35, 2824.55, 2825.55, 2824.55, 2825.45, 12646844, 1264685184.0, 1027], [20240902, 2825.45, 2825.46, 2826.3, 2824.99, 2825.32, 11882687, 1188269824.0, 1028], [20240902, 2825.32, 2825.38, 2825.96, 2824.67, 2824.95, 10757701, 1075771264.0, 1029], [20240902, 2824.95, 2825.22, 2825.22, 2823.52, 2823.88, 11739181, 1173919104.0, 1030], [20240902, 2823.88, 2823.69, 2823.91, 2822.57, 2823.9, 14803305, 1480331392.0, 1031], [20240902, 2823.9, 2824.23, 2824.83, 2824.17, 2824.37, 11427054, 1142706304.0, 1032], [20240902, 2824.37, 2824.48, 2826.47, 2824.44, 2826.45, 11665469, 1166547712.0, 1033], [20240902, 2826.45, 2826.29, 2826.93, 2825.54, 2826.39, 10711900, 1071190976.0, 1034], [20240902, 2826.39, 2826.55, 2826.8, 2825.48, 2825.9, 12256920, 1225692928.0, 1035], [20240902, 2825.9, 2826.52, 2826.55, 2825.87, 2826.41, 10897874, 1089788416.0, 1036], [20240902, 2826.41, 2826.49, 2827.0, 2825.53, 2826.32, 13011020, 1301103232.0, 1037], [20240902, 2826.32, 2826.24, 2826.55, 2825.8, 2826.45, 8714607, 871461568.0, 1038], [20240902, 2826.45, 2826.81, 2827.95, 2826.14, 2826.46, 12454231, 1245424128.0, 1039], [20240902, 2826.46, 2826.69, 2828.32, 2826.4, 2827.56, 10027179, 1002719104.0, 1040], [20240902, 2827.56, 2827.4, 2827.67, 2826.58, 2826.62, 11131446, 1113145344.0, 1041], [20240902, 2826.62, 2826.93, 2827.21, 2826.2, 2826.48, 9555812, 955582336.0, 1042], [20240902, 2826.48, 2826.61, 2826.61, 2825.49, 2825.62, 10876434, 1087644416.0, 1043], [20240902, 2825.62, 2825.94, 2825.94, 2825.02, 2825.02, 9546483, 954648960.0, 1044], [20240902, 2825.02, 2825.56, 2826.31, 2825.26, 2826.17, 8551294, 855130432.0, 1045], [20240902, 2826.17, 2826.33, 2826.33, 2824.21, 2824.88, 9784931, 978494144.0, 1046], [20240902, 2824.88, 2824.55, 2825.34, 2824.52, 2825.18, 8865261, 886526912.0, 1047], [20240902, 2825.18, 2825.01, 2825.74, 2824.37, 2824.91, 8621410, 862142016.0, 1048], [20240902, 2824.91, 2824.91, 2824.91, 2823.7, 2823.76, 9626269, 962627968.0, 1049], [20240902, 2823.76, 2824.14, 2824.73, 2823.51, 2824.3, 9309019, 930902912.0, 1050], [20240902, 2824.3, 2824.53, 2825.52, 2824.21, 2825.2, 8645297, 864530752.0, 1051], [20240902, 2825.2, 2825.49, 2825.49, 2823.93, 2825.49, 8305765, 830577472.0, 1052], [20240902, 2825.49, 2825.44, 2825.82, 2825.13, 2825.7, 7635316, 763532544.0, 1053], [20240902, 2825.7, 2825.58, 2825.92, 2825.03, 2825.67, 8179938, 817994816.0, 1054], [20240902, 2825.67, 2826.29, 2826.29, 2824.34, 2824.74, 8584211, 858422080.0, 1055], [20240902, 2824.74, 2824.66, 2825.72, 2824.1, 2825.6, 7716009, 771601792.0, 1056], [20240902, 2825.6, 2825.69, 2825.69, 2823.97, 2824.39, 7545129, 754513920.0, 1057], [20240902, 2824.39, 2824.09, 2825.21, 2824.01, 2825.21, 6930424, 693043392.0, 1058], [20240902, 2825.21, 2824.92, 2825.54, 2824.6, 2824.6, 6701477, 670148800.0, 1059], [20240902, 2824.6, 2824.44, 2825.93, 2824.44, 2825.42, 7701257, 770126336.0, 1100], [20240902, 2825.42, 2825.18, 2826.22, 2824.61, 2825.88, 8924770, 892478016.0, 1101], [20240902, 2825.88, 2826.1, 2827.11, 2826.1, 2826.51, 8006148, 800615680.0, 1102], [20240902, 2826.51, 2826.11, 2826.66, 2825.9, 2826.23, 7074402, 707441280.0, 1103], [20240902, 2826.23, 2826.27, 2826.45, 2825.56, 2826.43, 6221053, 622106432.0, 1104], [20240902, 2826.43, 2826.03, 2826.34, 2824.75, 2825.18, 7820151, 782016192.0, 1105], [20240902, 2825.18, 2825.38, 2825.91, 2824.92, 2825.56, 7003459, 700347200.0, 1106], [20240902, 2825.56, 2825.15, 2825.2, 2824.29, 2824.81, 7402433, 740244544.0, 1107], [20240902, 2824.81, 2824.99, 2825.26, 2824.77, 2824.98, 5988039, 598804992.0, 1108], [20240902, 2824.98, 2824.95, 2825.33, 2824.53, 2825.33, 6553923, 655393216.0, 1109], [20240902, 2825.33, 2825.33, 2825.77, 2824.96, 2825.77, 6349058, 634906944.0, 1110], [20240902, 2825.77, 2825.88, 2826.6, 2825.54, 2826.29, 9861816, 986182592.0, 1111], [20240902, 2826.29, 2826.6, 2827.78, 2826.34, 2827.27, 7843270, 784328000.0, 1112], [20240902, 2827.27, 2827.54, 2827.54, 2825.4, 2825.4, 7276443, 727645248.0, 1113], [20240902, 2825.4, 2825.45, 2826.01, 2825.26, 2825.76, 5534115, 553412864.0, 1114], [20240902, 2825.76, 2826.02, 2826.04, 2825.03, 2825.64, 5754334, 575434048.0, 1115], [20240902, 2825.64, 2824.75, 2825.12, 2824.52, 2824.84, 7096910, 709691968.0, 1116], [20240902, 2824.84, 2824.55, 2825.08, 2824.49, 2824.49, 6628529, 662853824.0, 1117], [20240902, 2824.49, 2824.73, 2824.78, 2823.85, 2824.26, 6472798, 647280832.0, 1118], [20240902, 2824.26, 2824.26, 2824.48, 2823.81, 2824.23, 5954643, 595465408.0, 1119], [20240902, 2824.23, 2824.24, 2824.66, 2824.07, 2824.44, 5523569, 552358016.0, 1120], [20240902, 2824.44, 2824.1, 2824.4, 2823.51, 2824.06, 6217483, 621748928.0, 1121], [20240902, 2824.06, 2823.79, 2824.31, 2823.4, 2823.61, 5980174, 598018432.0, 1122], [20240902, 2823.61, 2824.09, 2824.92, 2823.71, 2824.47, 6686251, 668626240.0, 1123], [20240902, 2824.47, 2824.4, 2824.4, 2823.02, 2823.24, 6817182, 681719232.0, 1124], [20240902, 2823.24, 2823.08, 2823.61, 2823.0, 2823.34, 5568690, 556870144.0, 1125], [20240902, 2823.34, 2823.57, 2823.63, 2822.5, 2822.74, 6968712, 696872192.0, 1126], [20240902, 2822.74, 2822.62, 2823.47, 2822.62, 2823.4, 6480439, 648044608.0, 1127], [20240902, 2823.4, 2823.11, 2823.77, 2822.99, 2823.42, 5780098, 578010624.0, 1128], [20240902, 2823.42, 2823.5, 2823.74, 2823.07, 2823.58, 5238662, 523867424.0, 1129], [20240902, 2823.58, 2823.36, 2824.57, 2823.35, 2824.5, 5856783, 585679232.0, 1130], [20240902, 2824.5, 2824.38, 2824.72, 2822.79, 2824.59, 22354704, 2235470848.0, 1301], [20240902, 2824.59, 2824.86, 2825.72, 2824.5, 2825.61, 9841480, 984148992.0, 1302], [20240902, 2825.61, 2825.25, 2826.44, 2824.95, 2825.85, 11351558, 1135156864.0, 1303], [20240902, 2825.85, 2826.17, 2826.77, 2825.39, 2826.77, 6659584, 665959424.0, 1304], [20240902, 2826.77, 2826.63, 2826.76, 2825.82, 2826.16, 7160633, 716064320.0, 1305], [20240902, 2826.16, 2826.05, 2826.32, 2825.6, 2826.32, 7912590, 791260096.0, 1306], [20240902, 2826.32, 2826.46, 2826.46, 2825.28, 2825.81, 8198386, 819839552.0, 1307], [20240902, 2825.81, 2826.14, 2826.9, 2825.94, 2826.83, 6863167, 686317696.0, 1308], [20240902, 2826.83, 2826.57, 2826.57, 2825.02, 2825.13, 7784691, 778470016.0, 1309], [20240902, 2825.13, 2825.3, 2825.69, 2824.99, 2825.69, 7232902, 723291264.0, 1310], [20240902, 2825.69, 2825.68, 2826.21, 2825.15, 2825.99, 8827850, 882785920.0, 1311], [20240902, 2825.99, 2826.49, 2826.49, 2824.56, 2824.9, 10150607, 1015061632.0, 1312], [20240902, 2824.9, 2824.76, 2824.76, 2823.27, 2823.27, 12605368, 1260537600.0, 1313], [20240902, 2823.27, 2823.43, 2823.43, 2822.62, 2823.16, 8809947, 880995776.0, 1314], [20240902, 2823.16, 2823.27, 2823.36, 2822.53, 2823.19, 8091412, 809142144.0, 1315], [20240902, 2823.19, 2823.18, 2823.69, 2822.94, 2823.04, 8304020, 830402752.0, 1316], [20240902, 2823.04, 2822.77, 2823.27, 2822.53, 2822.57, 7396191, 739620032.0, 1317], [20240902, 2822.57, 2822.9, 2823.18, 2822.13, 2822.69, 10091437, 1009144640.0, 1318], [20240902, 2822.69, 2822.82, 2823.34, 2822.47, 2822.61, 7568523, 756853184.0, 1319], [20240902, 2822.61, 2823.09, 2823.09, 2821.33, 2821.47, 9533869, 953387776.0, 1320], [20240902, 2821.47, 2821.44, 2821.73, 2821.14, 2821.63, 7943024, 794303040.0, 1321], [20240902, 2821.63, 2821.86, 2822.94, 2821.62, 2822.89, 7842853, 784286336.0, 1322], [20240902, 2822.89, 2822.78, 2822.86, 2822.17, 2822.54, 7368682, 736869248.0, 1323], [20240902, 2822.54, 2822.8, 2823.25, 2822.58, 2823.06, 7150426, 715043392.0, 1324], [20240902, 2823.06, 2823.02, 2823.02, 2822.3, 2822.5, 7219675, 721968576.0, 1325], [20240902, 2822.5, 2822.41, 2823.12, 2822.41, 2823.1, 6953308, 695331712.0, 1326], [20240902, 2823.1, 2822.85, 2823.08, 2822.27, 2823.08, 7407154, 740716480.0, 1327], [20240902, 2823.08, 2823.11, 2824.37, 2823.11, 2824.37, 7760465, 776047488.0, 1328], [20240902, 2824.37, 2824.22, 2824.67, 2823.95, 2824.47, 6504868, 650487744.0, 1329], [20240902, 2824.47, 2824.57, 2824.99, 2824.33, 2824.6, 7940524, 794053120.0, 1330], [20240902, 2824.6, 2824.27, 2825.45, 2824.22, 2825.04, 8033714, 803372288.0, 1331], [20240902, 2825.04, 2825.16, 2825.35, 2823.08, 2823.57, 13609080, 1360909184.0, 1332], [20240902, 2823.57, 2823.26, 2824.37, 2823.09, 2823.94, 8830823, 883083072.0, 1333], [20240902, 2823.94, 2823.96, 2824.73, 2823.79, 2824.72, 6528104, 652811392.0, 1334], [20240902, 2824.72, 2824.51, 2826.83, 2824.51, 2826.83, 9396433, 939644288.0, 1335], [20240902, 2826.83, 2826.84, 2826.92, 2826.0, 2826.57, 7189055, 718906752.0, 1336], [20240902, 2826.57, 2826.39, 2827.47, 2826.39, 2826.75, 6238251, 623826240.0, 1337], [20240902, 2826.75, 2827.09, 2827.27, 2826.49, 2827.16, 6333083, 633309248.0, 1338], [20240902, 2827.16, 2826.91, 2827.24, 2826.55, 2826.82, 6370106, 637011648.0, 1339], [20240902, 2826.82, 2826.93, 2827.0, 2826.36, 2826.36, 6732398, 673240896.0, 1340], [20240902, 2826.36, 2826.52, 2827.64, 2826.52, 2827.64, 6985615, 698562560.0, 1341], [20240902, 2827.64, 2827.83, 2828.02, 2827.2, 2827.2, 7022460, 702247232.0, 1342], [20240902, 2827.2, 2827.5, 2827.56, 2826.5, 2827.5, 8951041, 895105024.0, 1343], [20240902, 2827.5, 2827.76, 2828.14, 2827.49, 2827.69, 8964691, 896470080.0, 1344], [20240902, 2827.69, 2827.77, 2827.77, 2826.54, 2826.66, 10184413, 1018442432.0, 1345], [20240902, 2826.66, 2826.48, 2826.88, 2825.83, 2826.19, 7981322, 798133248.0, 1346], [20240902, 2826.19, 2826.08, 2826.39, 2825.42, 2825.61, 7885159, 788516928.0, 1347], [20240902, 2825.61, 2825.98, 2826.08, 2824.46, 2824.46, 8985130, 898513728.0, 1348], [20240902, 2824.46, 2824.59, 2824.91, 2823.77, 2824.19, 9567369, 956737920.0, 1349], [20240902, 2824.19, 2823.98, 2825.31, 2823.98, 2824.65, 8539179, 853918848.0, 1350], [20240902, 2824.65, 2824.44, 2824.95, 2824.28, 2824.6, 6434914, 643492480.0, 1351], [20240902, 2824.6, 2824.64, 2825.0, 2824.43, 2824.96, 6689896, 668990656.0, 1352], [20240902, 2824.96, 2825.09, 2825.09, 2823.34, 2823.34, 8450646, 845065664.0, 1353], [20240902, 2823.34, 2823.43, 2823.78, 2823.28, 2823.78, 7505299, 750531072.0, 1354], [20240902, 2823.78, 2823.49, 2824.83, 2823.49, 2824.64, 7104642, 710465088.0, 1355], [20240902, 2824.64, 2824.79, 2824.95, 2823.78, 2823.78, 6855332, 685534144.0, 1356], [20240902, 2823.78, 2823.88, 2825.04, 2823.56, 2824.83, 6879849, 687986048.0, 1357], [20240902, 2824.83, 2824.61, 2824.82, 2823.99, 2824.18, 5988354, 598836608.0, 1358], [20240902, 2824.18, 2824.12, 2824.52, 2823.94, 2824.19, 6073094, 607310400.0, 1359], [20240902, 2824.19, 2824.44, 2825.61, 2824.44, 2824.88, 6670603, 667061312.0, 1400], [20240902, 2824.88, 2825.31, 2825.31, 2824.69, 2824.69, 6650195, 665020352.0, 1401], [20240902, 2824.69, 2824.91, 2826.24, 2824.91, 2826.14, 7384499, 738451136.0, 1402], [20240902, 2826.14, 2826.21, 2826.35, 2825.48, 2825.87, 6584316, 658432448.0, 1403], [20240902, 2825.87, 2826.1, 2827.13, 2825.9, 2827.04, 6925058, 692506816.0, 1404], [20240902, 2827.04, 2826.69, 2826.82, 2824.66, 2825.14, 8985895, 898590848.0, 1405], [20240902, 2825.14, 2824.84, 2825.44, 2824.21, 2824.21, 8189878, 818988928.0, 1406], [20240902, 2824.21, 2824.36, 2824.38, 2822.66, 2823.33, 11052684, 1105269504.0, 1407], [20240902, 2823.33, 2823.45, 2824.26, 2823.45, 2823.6, 7430727, 743073728.0, 1408], [20240902, 2823.6, 2823.68, 2823.87, 2823.05, 2823.18, 7207298, 720730944.0, 1409], [20240902, 2823.18, 2823.24, 2823.6, 2822.94, 2823.39, 6663487, 666349760.0, 1410], [20240902, 2823.39, 2823.31, 2823.56, 2822.5, 2822.8, 7087658, 708767040.0, 1411], [20240902, 2822.8, 2822.63, 2823.0, 2822.4, 2822.66, 8216660, 821666816.0, 1412], [20240902, 2822.66, 2822.85, 2823.32, 2822.53, 2822.71, 7214272, 721428352.0, 1413], [20240902, 2822.71, 2823.06, 2823.06, 2821.52, 2821.52, 7873455, 787346624.0, 1414], [20240902, 2821.52, 2821.58, 2821.59, 2820.0, 2820.15, 13222777, 1322278528.0, 1415], [20240902, 2820.15, 2820.35, 2820.44, 2819.41, 2819.41, 9839034, 983904320.0, 1416], [20240902, 2819.41, 2819.89, 2821.0, 2819.58, 2820.59, 9996553, 999656192.0, 1417], [20240902, 2820.59, 2821.04, 2821.04, 2820.47, 2820.76, 6407881, 640789056.0, 1418], [20240902, 2820.76, 2820.59, 2820.77, 2819.87, 2819.94, 6547035, 654704384.0, 1419], [20240902, 2819.94, 2820.11, 2820.16, 2819.24, 2819.58, 7989871, 798987968.0, 1420], [20240902, 2819.58, 2819.57, 2819.94, 2819.15, 2819.34, 6922170, 692218112.0, 1421], [20240902, 2819.34, 2819.44, 2819.5, 2818.65, 2818.94, 6893217, 689323008.0, 1422], [20240902, 2818.94, 2818.83, 2819.09, 2818.15, 2818.37, 7837166, 783717696.0, 1423], [20240902, 2818.37, 2818.63, 2818.92, 2818.15, 2818.15, 6800513, 680052224.0, 1424], [20240902, 2818.15, 2818.45, 2818.71, 2818.24, 2818.71, 7421029, 742103808.0, 1425], [20240902, 2818.71, 2818.79, 2818.96, 2818.43, 2818.63, 6786622, 678663040.0, 1426], [20240902, 2818.63, 2818.7, 2819.02, 2817.23, 2817.27, 10041756, 1004176896.0, 1427], [20240902, 2817.27, 2817.51, 2818.92, 2816.86, 2818.4, 10432092, 1043210176.0, 1428], [20240902, 2818.4, 2818.45, 2818.57, 2817.97, 2818.25, 6440374, 644038464.0, 1429], [20240902, 2818.25, 2818.05, 2818.19, 2817.55, 2817.55, 6844583, 684459392.0, 1430], [20240902, 2817.55, 2817.72, 2819.08, 2817.54, 2817.63, 11250732, 1125074176.0, 1431], [20240902, 2817.63, 2817.81, 2818.64, 2817.81, 2818.43, 6341276, 634128576.0, 1432], [20240902, 2818.43, 2818.3, 2818.6, 2816.74, 2817.04, 8917991, 891800256.0, 1433], [20240902, 2817.04, 2817.15, 2817.15, 2815.84, 2815.84, 9826949, 982695936.0, 1434], [20240902, 2815.84, 2815.68, 2816.35, 2815.43, 2816.0, 9039041, 903904960.0, 1435], [20240902, 2816.0, 2816.09, 2817.68, 2816.01, 2817.62, 8901218, 890122624.0, 1436], [20240902, 2817.62, 2817.42, 2819.35, 2817.42, 2819.35, 9032277, 903228800.0, 1437], [20240902, 2819.35, 2819.1, 2819.14, 2817.83, 2818.06, 7666709, 766671808.0, 1438], [20240902, 2818.06, 2818.18, 2818.42, 2817.5, 2817.5, 8010913, 801092352.0, 1439], [20240902, 2817.5, 2817.65, 2818.03, 2816.76, 2816.76, 9388924, 938893312.0, 1440], [20240902, 2816.76, 2816.6, 2817.11, 2815.9, 2815.9, 9220197, 922020480.0, 1441], [20240902, 2815.9, 2815.97, 2816.21, 2814.26, 2814.89, 11038719, 1103872896.0, 1442], [20240902, 2814.89, 2814.63, 2816.01, 2814.52, 2815.63, 10995961, 1099597056.0, 1443], [20240902, 2815.63, 2815.75, 2816.51, 2815.56, 2816.06, 10454342, 1045435008.0, 1444], [20240902, 2816.06, 2816.2, 2816.53, 2815.91, 2816.11, 9170921, 917092928.0, 1445], [20240902, 2816.11, 2816.18, 2817.58, 2816.18, 2817.58, 10121857, 1012186624.0, 1446], [20240902, 2817.58, 2817.17, 2817.29, 2816.49, 2816.49, 10166474, 1016648448.0, 1447], [20240902, 2816.49, 2816.83, 2816.83, 2814.92, 2815.45, 13465849, 1346586112.0, 1448], [20240902, 2815.45, 2815.34, 2815.69, 2813.53, 2813.81, 14585847, 1458585728.0, 1449], [20240902, 2813.81, 2813.72, 2814.16, 2813.52, 2814.11, 12676814, 1267682560.0, 1450], [20240902, 2814.11, 2813.58, 2814.25, 2812.36, 2812.8, 14689277, 1468928384.0, 1451], [20240902, 2812.8, 2812.58, 2812.98, 2811.56, 2811.91, 15290397, 1529040640.0, 1452], [20240902, 2811.91, 2812.2, 2812.25, 2811.3, 2811.64, 15722325, 1572233472.0, 1453], [20240902, 2811.64, 2811.82, 2812.18, 2811.22, 2811.46, 15131727, 1513173760.0, 1454], [20240902, 2811.46, 2811.21, 2811.51, 2810.52, 2810.68, 17037703, 1703771264.0, 1455], [20240902, 2810.68, 2810.65, 2811.09, 2810.37, 2810.73, 18822687, 1882269696.0, 1456], [20240902, 2810.73, 2810.8, 2811.26, 2810.58, 2810.88, 20168102, 2016811136.0, 1457], [20240902, 2810.88, 2811.32, 2811.32, 2811.21, 2811.21, 1225190, 122519240.0, 1458], [20240902, 2811.21, 2811.21, 2811.21, 2811.21, 2811.21, 0, 0.0, 1459], [20240902, 2811.21, 2811.26, 2811.26, 2811.03, 2811.04, 31801685, 3180168704.0, 1500], [20240903, 2811.04, 2809.17, 2811.63, 2809.17, 2811.59, 82736407, 8273641984.0, 931], [20240903, 2811.59, 2811.34, 2814.9, 2811.15, 2814.9, 41041507, 4104151808.0, 932], [20240903, 2814.9, 2814.45, 2814.45, 2811.86, 2811.86, 35160469, 3516047872.0, 933], [20240903, 2811.86, 2811.46, 2813.64, 2810.01, 2813.52, 39591982, 3959198720.0, 934], [20240903, 2813.52, 2812.92, 2812.92, 2811.07, 2811.51, 27345079, 2734508800.0, 935], [20240903, 2811.51, 2811.52, 2812.28, 2809.8, 2810.07, 27418042, 2741805056.0, 936], [20240903, 2810.07, 2809.86, 2810.91, 2808.82, 2809.06, 24746482, 2474649344.0, 937], [20240903, 2809.06, 2808.75, 2809.41, 2808.3, 2808.45, 26670767, 2667077888.0, 938], [20240903, 2808.45, 2808.21, 2811.13, 2808.21, 2810.74, 20918896, 2091890816.0, 939], [20240903, 2810.74, 2810.52, 2811.58, 2808.7, 2809.19, 23906278, 2390628864.0, 940], [20240903, 2809.19, 2809.39, 2810.02, 2808.37, 2810.02, 23955767, 2395577856.0, 941], [20240903, 2810.02, 2809.92, 2810.64, 2809.16, 2809.16, 18806024, 1880603392.0, 942], [20240903, 2809.16, 2808.94, 2808.94, 2807.79, 2808.27, 23352835, 2335284736.0, 943], [20240903, 2808.27, 2808.24, 2808.24, 2806.54, 2806.77, 20612553, 2061256192.0, 944], [20240903, 2806.77, 2806.98, 2808.66, 2806.69, 2808.39, 22433792, 2243380224.0, 945], [20240903, 2808.39, 2808.27, 2808.38, 2807.57, 2807.69, 22470285, 2247029504.0, 946], [20240903, 2807.69, 2807.57, 2808.2, 2806.94, 2806.94, 21526931, 2152694272.0, 947], [20240903, 2806.94, 2806.84, 2806.95, 2806.03, 2806.3, 21942864, 2194287360.0, 948], [20240903, 2806.3, 2805.83, 2808.13, 2805.83, 2808.04, 18188050, 1818806016.0, 949], [20240903, 2808.04, 2808.09, 2810.01, 2808.09, 2809.49, 17940590, 1794060032.0, 950], [20240903, 2809.49, 2809.29, 2811.22, 2809.18, 2810.56, 23647428, 2364744192.0, 951], [20240903, 2810.56, 2810.53, 2810.86, 2809.63, 2809.95, 18374028, 1837403776.0, 952], [20240903, 2809.95, 2809.97, 2810.82, 2808.87, 2808.87, 20749071, 2074907904.0, 953], [20240903, 2808.87, 2808.97, 2809.86, 2808.5, 2809.32, 21267975, 2126798208.0, 954], [20240903, 2809.32, 2809.41, 2809.41, 2807.64, 2808.37, 14958571, 1495857920.0, 955], [20240903, 2808.37, 2808.16, 2808.97, 2807.74, 2807.74, 18631195, 1863120640.0, 956], [20240903, 2807.74, 2807.63, 2808.19, 2806.03, 2808.19, 13615561, 1361556992.0, 957], [20240903, 2808.19, 2808.12, 2809.21, 2807.69, 2809.11, 11498813, 1149882368.0, 958], [20240903, 2809.11, 2809.22, 2810.17, 2808.99, 2809.96, 12367029, 1236703744.0, 959], [20240903, 2809.96, 2810.14, 2810.14, 2809.0, 2809.32, 14142192, 1414220288.0, 1000], [20240903, 2809.32, 2808.88, 2809.12, 2807.75, 2807.75, 18981751, 1898176128.0, 1001], [20240903, 2807.75, 2807.84, 2807.84, 2805.67, 2805.67, 17057897, 1705790592.0, 1002], [20240903, 2805.67, 2805.53, 2805.53, 2802.95, 2802.95, 18781811, 1878182400.0, 1003], [20240903, 2802.95, 2803.18, 2803.53, 2802.44, 2802.48, 17167741, 1716775168.0, 1004], [20240903, 2802.48, 2802.15, 2805.35, 2801.93, 2805.35, 22163514, 2216352512.0, 1005], [20240903, 2805.35, 2805.03, 2805.48, 2803.43, 2803.43, 20739529, 2073954048.0, 1006], [20240903, 2803.43, 2803.5, 2803.72, 2802.98, 2803.21, 18031276, 1803128704.0, 1007], [20240903, 2803.21, 2803.02, 2803.51, 2801.75, 2802.25, 16231128, 1623113856.0, 1008], [20240903, 2802.25, 2801.59, 2805.69, 2800.86, 2805.69, 19524975, 1952498688.0, 1009], [20240903, 2805.69, 2806.2, 2806.74, 2804.82, 2806.74, 15767165, 1576717440.0, 1010], [20240903, 2806.74, 2806.92, 2807.81, 2806.05, 2806.05, 18251939, 1825194880.0, 1011], [20240903, 2806.05, 2806.09, 2807.73, 2805.87, 2807.36, 18991910, 1899192320.0, 1012], [20240903, 2807.36, 2807.42, 2810.81, 2807.42, 2809.95, 23021145, 2302115328.0, 1013], [20240903, 2809.95, 2810.21, 2810.21, 2807.93, 2807.93, 16864371, 1686438272.0, 1014], [20240903, 2807.93, 2808.07, 2808.33, 2807.01, 2807.75, 13870696, 1387070592.0, 1015], [20240903, 2807.75, 2807.64, 2807.64, 2804.91, 2805.18, 14769508, 1476951808.0, 1016], [20240903, 2805.18, 2805.04, 2805.04, 2803.24, 2803.64, 14304262, 1430427136.0, 1017], [20240903, 2803.64, 2803.64, 2804.85, 2802.67, 2804.85, 16549104, 1654911232.0, 1018], [20240903, 2804.85, 2804.96, 2805.46, 2804.04, 2804.04, 13284803, 1328481408.0, 1019], [20240903, 2804.04, 2804.69, 2804.99, 2803.87, 2804.1, 13071474, 1307148544.0, 1020], [20240903, 2804.1, 2804.34, 2805.15, 2803.99, 2804.78, 10809255, 1080926208.0, 1021], [20240903, 2804.78, 2804.92, 2804.97, 2803.45, 2804.58, 11593845, 1159385600.0, 1022], [20240903, 2804.58, 2804.68, 2804.69, 2804.03, 2804.06, 9622892, 962290048.0, 1023], [20240903, 2804.06, 2804.29, 2804.43, 2802.75, 2803.31, 8193990, 819399872.0, 1024], [20240903, 2803.31, 2803.15, 2803.15, 2802.33, 2802.33, 8450376, 845038592.0, 1025], [20240903, 2802.33, 2802.72, 2803.02, 2801.85, 2802.59, 10571913, 1057192192.0, 1026], [20240903, 2802.59, 2802.76, 2802.76, 2801.49, 2801.83, 8941518, 894152832.0, 1027], [20240903, 2801.83, 2801.78, 2802.59, 2801.52, 2801.81, 10101409, 1010141952.0, 1028], [20240903, 2801.81, 2801.95, 2802.18, 2801.08, 2801.52, 8266797, 826680832.0, 1029], [20240903, 2801.52, 2801.47, 2802.11, 2801.47, 2802.11, 9365491, 936549952.0, 1030], [20240903, 2802.11, 2801.88, 2801.88, 2800.49, 2800.58, 13513817, 1351382528.0, 1031], [20240903, 2800.58, 2800.29, 2800.73, 2799.84, 2800.26, 11060762, 1106077184.0, 1032], [20240903, 2800.26, 2799.94, 2800.32, 2799.38, 2800.26, 11999133, 1199914240.0, 1033], [20240903, 2800.26, 2800.16, 2804.53, 2799.91, 2804.12, 17121128, 1712114176.0, 1034], [20240903, 2804.12, 2803.66, 2803.91, 2802.12, 2802.95, 10865833, 1086584192.0, 1035], [20240903, 2802.95, 2802.83, 2803.06, 2801.35, 2802.24, 10291632, 1029164288.0, 1036], [20240903, 2802.24, 2802.42, 2802.59, 2801.73, 2802.23, 10137222, 1013723136.0, 1037], [20240903, 2802.23, 2802.06, 2802.65, 2801.82, 2802.14, 8621638, 862164736.0, 1038], [20240903, 2802.14, 2801.87, 2802.03, 2801.07, 2801.07, 9892147, 989215744.0, 1039], [20240903, 2801.07, 2801.45, 2803.23, 2801.34, 2802.2, 9449532, 944954176.0, 1040], [20240903, 2802.2, 2801.84, 2802.24, 2801.48, 2802.16, 11409213, 1140922368.0, 1041], [20240903, 2802.16, 2802.04, 2803.62, 2802.04, 2802.2, 10492573, 1049258432.0, 1042], [20240903, 2802.2, 2802.62, 2803.81, 2802.56, 2803.73, 9791574, 979158336.0, 1043], [20240903, 2803.73, 2803.71, 2805.36, 2803.71, 2805.25, 11012949, 1101296000.0, 1044], [20240903, 2805.25, 2805.31, 2806.59, 2805.24, 2806.59, 10360102, 1036011072.0, 1045], [20240903, 2806.59, 2806.55, 2807.33, 2805.51, 2805.51, 9943780, 994379008.0, 1046], [20240903, 2805.51, 2805.67, 2805.84, 2805.15, 2805.52, 7686051, 768605824.0, 1047], [20240903, 2805.52, 2805.41, 2805.83, 2804.67, 2804.67, 8020664, 802067520.0, 1048], [20240903, 2804.67, 2804.92, 2805.18, 2803.84, 2803.91, 8482829, 848283904.0, 1049], [20240903, 2803.91, 2804.3, 2804.5, 2803.38, 2803.81, 6578369, 657838144.0, 1050], [20240903, 2803.81, 2803.81, 2804.73, 2803.75, 2804.11, 7932087, 793209664.0, 1051], [20240903, 2804.11, 2804.07, 2805.76, 2803.6, 2805.76, 8435701, 843571136.0, 1052], [20240903, 2805.76, 2805.65, 2805.86, 2804.94, 2805.38, 8497207, 849721728.0, 1053], [20240903, 2805.38, 2805.54, 2806.95, 2805.54, 2806.91, 7383488, 738349760.0, 1054], [20240903, 2806.91, 2806.78, 2807.08, 2806.42, 2806.47, 7128399, 712840704.0, 1055], [20240903, 2806.47, 2806.7, 2806.7, 2806.07, 2806.55, 6584816, 658482752.0, 1056], [20240903, 2806.55, 2806.49, 2806.62, 2805.71, 2805.71, 5999600, 599961280.0, 1057], [20240903, 2805.71, 2805.68, 2805.81, 2805.18, 2805.22, 6686187, 668619840.0, 1058], [20240903, 2805.22, 2805.5, 2805.5, 2803.7, 2804.02, 7508374, 750838400.0, 1059], [20240903, 2804.02, 2804.31, 2804.6, 2803.63, 2804.49, 7347737, 734774784.0, 1100], [20240903, 2804.49, 2804.06, 2804.8, 2803.92, 2804.19, 6965375, 696538368.0, 1101], [20240903, 2804.19, 2804.22, 2804.22, 2802.42, 2802.45, 8217663, 821767424.0, 1102], [20240903, 2802.45, 2801.8, 2803.19, 2801.72, 2803.05, 7939428, 793943808.0, 1103], [20240903, 2803.05, 2802.92, 2803.27, 2802.73, 2803.15, 5670791, 567080128.0, 1104], [20240903, 2803.15, 2802.77, 2803.43, 2802.7, 2803.12, 5653582, 565359168.0, 1105], [20240903, 2803.12, 2802.92, 2802.92, 2801.79, 2802.15, 8075610, 807561792.0, 1106], [20240903, 2802.15, 2801.77, 2802.79, 2801.64, 2802.79, 10248996, 1024900480.0, 1107], [20240903, 2802.79, 2802.7, 2802.7, 2801.34, 2801.61, 7542660, 754266944.0, 1108], [20240903, 2801.61, 2801.5, 2801.5, 2800.37, 2800.37, 9024785, 902479488.0, 1109], [20240903, 2800.37, 2800.56, 2801.48, 2800.31, 2800.66, 9080264, 908027456.0, 1110], [20240903, 2800.66, 2800.78, 2800.86, 2799.93, 2800.4, 7315518, 731552832.0, 1111], [20240903, 2800.4, 2800.31, 2800.48, 2799.23, 2799.42, 8253432, 825344000.0, 1112], [20240903, 2799.42, 2799.54, 2799.89, 2798.92, 2799.53, 7113372, 711338240.0, 1113], [20240903, 2799.53, 2799.81, 2799.81, 2798.43, 2798.78, 7236196, 723620608.0, 1114], [20240903, 2798.78, 2798.31, 2798.62, 2797.52, 2797.86, 8476389, 847639808.0, 1115], [20240903, 2797.86, 2798.24, 2798.24, 2797.48, 2797.73, 7330799, 733080832.0, 1116], [20240903, 2797.73, 2797.87, 2798.8, 2797.65, 2797.65, 8110110, 811012224.0, 1117], [20240903, 2797.65, 2797.8, 2797.8, 2796.38, 2796.85, 7520846, 752085440.0, 1118], [20240903, 2796.85, 2796.71, 2798.02, 2796.3, 2797.55, 6665471, 666548160.0, 1119], [20240903, 2797.55, 2797.32, 2797.6, 2797.0, 2797.15, 5280491, 528050048.0, 1120], [20240903, 2797.15, 2797.31, 2798.35, 2796.99, 2798.0, 5582689, 558270208.0, 1121], [20240903, 2798.0, 2798.1, 2798.31, 2797.28, 2797.28, 6184633, 618464512.0, 1122], [20240903, 2797.28, 2797.04, 2797.05, 2796.29, 2796.4, 6053278, 605328768.0, 1123], [20240903, 2796.4, 2796.58, 2797.34, 2796.02, 2796.42, 5851115, 585112512.0, 1124], [20240903, 2796.42, 2796.94, 2797.11, 2796.46, 2796.74, 5227215, 522722560.0, 1125], [20240903, 2796.74, 2796.62, 2797.0, 2796.07, 2796.14, 5251310, 525132096.0, 1126], [20240903, 2796.14, 2796.39, 2797.11, 2796.39, 2797.08, 5448973, 544898176.0, 1127], [20240903, 2797.08, 2796.74, 2797.12, 2796.42, 2796.72, 4706833, 470684288.0, 1128], [20240903, 2796.72, 2796.82, 2796.82, 2795.4, 2795.82, 5352783, 535279296.0, 1129], [20240903, 2795.82, 2795.8, 2796.99, 2795.56, 2796.48, 5257802, 525781344.0, 1130], [20240903, 2796.48, 2797.04, 2797.04, 2795.74, 2796.39, 16501299, 1650130816.0, 1301], [20240903, 2796.39, 2796.2, 2797.25, 2796.12, 2796.36, 10839152, 1083916160.0, 1302], [20240903, 2796.36, 2795.93, 2796.18, 2794.94, 2795.29, 8127733, 812774272.0, 1303], [20240903, 2795.29, 2795.47, 2796.79, 2795.47, 2796.64, 6897160, 689717056.0, 1304], [20240903, 2796.64, 2796.3, 2797.58, 2796.3, 2797.23, 7257332, 725734208.0, 1305], [20240903, 2797.23, 2797.35, 2799.17, 2797.2, 2798.58, 8325331, 832534208.0, 1306], [20240903, 2798.58, 2798.74, 2799.22, 2798.28, 2798.28, 8110305, 811031552.0, 1307], [20240903, 2798.28, 2798.26, 2798.26, 2796.29, 2796.29, 7801060, 780107072.0, 1308], [20240903, 2796.29, 2796.31, 2796.31, 2794.93, 2794.99, 6754396, 675440448.0, 1309], [20240903, 2794.99, 2795.22, 2795.45, 2794.91, 2795.05, 6548092, 654810048.0, 1310], [20240903, 2795.05, 2795.16, 2797.06, 2795.07, 2796.57, 8012848, 801285696.0, 1311], [20240903, 2796.57, 2796.45, 2797.5, 2796.45, 2797.34, 6359869, 635987904.0, 1312], [20240903, 2797.34, 2797.22, 2797.22, 2796.41, 2796.86, 5693386, 569339584.0, 1313], [20240903, 2796.86, 2796.71, 2796.84, 2796.0, 2796.64, 6079800, 607980992.0, 1314], [20240903, 2796.64, 2796.27, 2797.19, 2796.22, 2796.8, 5159031, 515904160.0, 1315], [20240903, 2796.8, 2796.67, 2797.25, 2796.16, 2796.98, 5658444, 565845248.0, 1316], [20240903, 2796.98, 2797.58, 2798.02, 2797.02, 2797.02, 7223518, 722352704.0, 1317], [20240903, 2797.02, 2797.16, 2797.73, 2796.84, 2797.6, 5910445, 591045312.0, 1318], [20240903, 2797.6, 2797.26, 2799.49, 2797.26, 2799.35, 8625524, 862553088.0, 1319], [20240903, 2799.35, 2799.17, 2799.23, 2797.82, 2797.92, 7284214, 728422336.0, 1320], [20240903, 2797.92, 2798.18, 2798.68, 2797.92, 2798.68, 6805120, 680512768.0, 1321], [20240903, 2798.68, 2798.25, 2799.02, 2798.04, 2798.57, 7400479, 740048896.0, 1322], [20240903, 2798.57, 2798.88, 2799.04, 2798.45, 2798.49, 6339581, 633958976.0, 1323], [20240903, 2798.49, 2798.51, 2799.48, 2798.51, 2799.14, 6213170, 621317952.0, 1324], [20240903, 2799.14, 2799.0, 2799.3, 2798.84, 2799.23, 5656214, 565622016.0, 1325], [20240903, 2799.23, 2799.27, 2799.89, 2799.12, 2799.87, 7119173, 711918336.0, 1326], [20240903, 2799.87, 2799.58, 2799.91, 2799.07, 2799.4, 8141644, 814165312.0, 1327], [20240903, 2799.4, 2799.28, 2799.86, 2798.92, 2799.86, 7362500, 736251008.0, 1328], [20240903, 2799.86, 2800.01, 2800.33, 2799.64, 2800.29, 5770851, 577086144.0, 1329], [20240903, 2800.29, 2799.92, 2801.11, 2799.86, 2800.98, 6473415, 647342720.0, 1330], [20240903, 2800.98, 2800.89, 2801.19, 2800.32, 2800.67, 8580207, 858021952.0, 1331], [20240903, 2800.67, 2800.88, 2801.48, 2800.44, 2800.95, 8331392, 833140032.0, 1332], [20240903, 2800.95, 2801.12, 2802.04, 2801.1, 2801.91, 7876414, 787642304.0, 1333], [20240903, 2801.91, 2801.9, 2802.72, 2801.47, 2801.56, 9827842, 982785024.0, 1334], [20240903, 2801.56, 2801.81, 2802.05, 2801.27, 2801.85, 5899475, 589948544.0, 1335], [20240903, 2801.85, 2801.71, 2801.71, 2800.19, 2800.37, 7869109, 786911744.0, 1336], [20240903, 2800.37, 2800.2, 2800.42, 2799.62, 2799.62, 5628494, 562850496.0, 1337], [20240903, 2799.62, 2799.4, 2800.24, 2799.1, 2799.46, 6174977, 617498624.0, 1338], [20240903, 2799.46, 2799.35, 2799.35, 2797.57, 2797.57, 9161043, 916105408.0, 1339], [20240903, 2797.57, 2797.96, 2798.12, 2797.55, 2797.81, 5589679, 558968768.0, 1340], [20240903, 2797.81, 2797.87, 2797.99, 2797.4, 2797.95, 4975751, 497575840.0, 1341], [20240903, 2797.95, 2797.71, 2798.41, 2797.58, 2798.26, 5176408, 517641856.0, 1342], [20240903, 2798.26, 2798.13, 2798.63, 2797.72, 2798.52, 4931358, 493136704.0, 1343], [20240903, 2798.52, 2798.04, 2798.75, 2797.81, 2797.98, 5420209, 542021824.0, 1344], [20240903, 2797.98, 2797.81, 2797.97, 2797.27, 2797.97, 5195165, 519517472.0, 1345], [20240903, 2797.97, 2797.75, 2798.19, 2797.45, 2797.9, 4653670, 465368032.0, 1346], [20240903, 2797.9, 2797.64, 2798.25, 2797.41, 2797.76, 5166346, 516635584.0, 1347], [20240903, 2797.76, 2798.07, 2798.53, 2797.8, 2798.32, 5131132, 513113984.0, 1348], [20240903, 2798.32, 2798.56, 2798.56, 2797.67, 2798.06, 5165761, 516577280.0, 1349], [20240903, 2798.06, 2798.08, 2798.46, 2797.84, 2797.91, 4904168, 490417568.0, 1350], [20240903, 2797.91, 2798.13, 2799.78, 2797.77, 2799.25, 7423729, 742373824.0, 1351], [20240903, 2799.25, 2799.13, 2799.18, 2798.21, 2798.21, 5557917, 555792576.0, 1352], [20240903, 2798.21, 2798.62, 2798.62, 2797.93, 2798.52, 5069909, 506991808.0, 1353], [20240903, 2798.52, 2798.61, 2799.06, 2798.1, 2798.69, 4784901, 478490944.0, 1354], [20240903, 2798.69, 2799.07, 2799.7, 2798.87, 2799.41, 5223999, 522400832.0, 1355], [20240903, 2799.41, 2799.8, 2800.66, 2799.63, 2800.48, 6222526, 622253632.0, 1356], [20240903, 2800.48, 2800.75, 2800.89, 2800.36, 2800.36, 5074628, 507463456.0, 1357], [20240903, 2800.36, 2800.58, 2800.95, 2800.32, 2800.72, 5125387, 512539648.0, 1358], [20240903, 2800.72, 2800.32, 2800.89, 2799.91, 2799.99, 6276669, 627668032.0, 1359], [20240903, 2799.99, 2799.56, 2800.66, 2799.56, 2800.5, 5228430, 522844032.0, 1400], [20240903, 2800.5, 2800.34, 2800.58, 2799.92, 2800.43, 5585465, 558547584.0, 1401], [20240903, 2800.43, 2800.51, 2800.54, 2799.09, 2799.09, 6765286, 676529472.0, 1402], [20240903, 2799.09, 2799.42, 2799.42, 2798.42, 2798.83, 6389374, 638938368.0, 1403], [20240903, 2798.83, 2798.63, 2798.92, 2798.32, 2798.63, 4834670, 483467872.0, 1404], [20240903, 2798.63, 2798.5, 2798.62, 2797.99, 2798.11, 4681813, 468182176.0, 1405], [20240903, 2798.11, 2798.36, 2798.64, 2798.08, 2798.54, 4962496, 496250464.0, 1406], [20240903, 2798.54, 2798.42, 2798.76, 2797.79, 2798.5, 5242362, 524237152.0, 1407], [20240903, 2798.5, 2798.45, 2798.45, 2797.46, 2797.54, 5872777, 587278848.0, 1408], [20240903, 2797.54, 2797.54, 2797.7, 2797.07, 2797.25, 5472078, 547208640.0, 1409], [20240903, 2797.25, 2797.47, 2798.66, 2797.23, 2798.66, 5634277, 563428672.0, 1410], [20240903, 2798.66, 2798.58, 2798.85, 2798.38, 2798.68, 4541193, 454120096.0, 1411], [20240903, 2798.68, 2798.86, 2798.99, 2798.35, 2798.69, 5200792, 520080064.0, 1412], [20240903, 2798.69, 2798.97, 2799.0, 2798.03, 2798.37, 5546290, 554630144.0, 1413], [20240903, 2798.37, 2797.94, 2798.3, 2797.68, 2797.68, 5694081, 569408960.0, 1414], [20240903, 2797.68, 2797.65, 2798.04, 2797.39, 2797.56, 5146715, 514672384.0, 1415], [20240903, 2797.56, 2797.83, 2798.0, 2797.26, 2797.48, 5249009, 524902112.0, 1416], [20240903, 2797.48, 2797.55, 2798.2, 2797.01, 2798.2, 7142142, 714215296.0, 1417], [20240903, 2798.2, 2798.02, 2801.03, 2797.78, 2801.03, 10807963, 1080797056.0, 1418], [20240903, 2801.03, 2800.97, 2801.67, 2800.26, 2800.72, 6634785, 663479424.0, 1419], [20240903, 2800.72, 2800.66, 2801.5, 2800.59, 2801.28, 4854243, 485425184.0, 1420], [20240903, 2801.28, 2801.07, 2803.54, 2801.07, 2803.43, 9678781, 967878848.0, 1421], [20240903, 2803.43, 2803.4, 2804.72, 2803.4, 2803.47, 8587118, 858712576.0, 1422], [20240903, 2803.47, 2803.62, 2804.29, 2802.07, 2802.07, 7664132, 766414208.0, 1423], [20240903, 2802.07, 2802.23, 2803.56, 2802.12, 2802.28, 5795696, 579570816.0, 1424], [20240903, 2802.28, 2802.75, 2802.75, 2801.56, 2802.06, 5435009, 543501696.0, 1425], [20240903, 2802.06, 2802.75, 2803.42, 2801.85, 2802.64, 5987132, 598714304.0, 1426], [20240903, 2802.64, 2802.7, 2802.7, 2801.84, 2801.89, 5263658, 526366816.0, 1427], [20240903, 2801.89, 2801.95, 2802.14, 2800.82, 2801.11, 6484143, 648415296.0, 1428], [20240903, 2801.11, 2801.67, 2801.67, 2800.64, 2800.64, 5624438, 562444736.0, 1429], [20240903, 2800.64, 2801.69, 2802.47, 2800.94, 2802.47, 6853902, 685391296.0, 1430], [20240903, 2802.47, 2802.7, 2802.78, 2801.57, 2802.0, 8024281, 802429056.0, 1431], [20240903, 2802.0, 2802.24, 2802.56, 2801.63, 2801.63, 5889275, 588928256.0, 1432], [20240903, 2801.63, 2802.0, 2803.41, 2801.93, 2803.14, 7366526, 736653696.0, 1433], [20240903, 2803.14, 2802.78, 2803.54, 2802.32, 2803.02, 6567848, 656785856.0, 1434], [20240903, 2803.02, 2802.81, 2803.93, 2802.2, 2803.6, 6457018, 645702784.0, 1435], [20240903, 2803.6, 2803.47, 2803.98, 2803.16, 2803.55, 5804910, 580492288.0, 1436], [20240903, 2803.55, 2803.56, 2803.7, 2802.07, 2803.08, 7263347, 726335872.0, 1437], [20240903, 2803.08, 2802.76, 2803.22, 2802.16, 2802.37, 6230588, 623059904.0, 1438], [20240903, 2802.37, 2802.65, 2803.3, 2801.93, 2802.29, 6927092, 692710208.0, 1439], [20240903, 2802.29, 2802.09, 2802.81, 2801.78, 2802.61, 6579864, 657987328.0, 1440], [20240903, 2802.61, 2802.66, 2802.73, 2801.79, 2801.81, 6954759, 695476736.0, 1441], [20240903, 2801.81, 2802.18, 2802.33, 2801.64, 2801.81, 7527806, 752781824.0, 1442], [20240903, 2801.81, 2801.72, 2802.35, 2801.46, 2801.97, 8258219, 825822784.0, 1443], [20240903, 2801.97, 2801.69, 2802.01, 2800.61, 2800.61, 8416703, 841671296.0, 1444], [20240903, 2800.61, 2800.55, 2801.4, 2800.52, 2801.4, 8281459, 828146880.0, 1445], [20240903, 2801.4, 2801.33, 2801.79, 2800.85, 2801.57, 8673843, 867385344.0, 1446], [20240903, 2801.57, 2801.86, 2802.24, 2801.6, 2801.91, 8757131, 875714112.0, 1447], [20240903, 2801.91, 2801.56, 2802.67, 2801.56, 2802.59, 8958324, 895833536.0, 1448], [20240903, 2802.59, 2802.44, 2803.74, 2801.78, 2803.26, 11855063, 1185507200.0, 1449], [20240903, 2803.26, 2803.36, 2803.68, 2802.94, 2803.68, 9885524, 988553344.0, 1450], [20240903, 2803.68, 2803.45, 2804.14, 2803.08, 2804.14, 10650983, 1065099200.0, 1451], [20240903, 2804.14, 2803.83, 2804.37, 2803.28, 2804.22, 12461979, 1246198912.0, 1452], [20240903, 2804.22, 2803.91, 2804.65, 2803.91, 2804.03, 12038020, 1203803008.0, 1453], [20240903, 2804.03, 2804.03, 2804.41, 2803.61, 2804.23, 11990155, 1199016576.0, 1454], [20240903, 2804.23, 2804.32, 2804.77, 2803.73, 2804.23, 14345386, 1434539648.0, 1455], [20240903, 2804.23, 2804.46, 2804.53, 2803.65, 2804.32, 16930933, 1693094272.0, 1456], [20240903, 2804.32, 2804.18, 2804.43, 2803.81, 2804.16, 17399874, 1739988352.0, 1457], [20240903, 2804.16, 2803.88, 2803.9, 2803.88, 2803.9, 1104237, 110423864.0, 1458], [20240903, 2803.9, 2803.9, 2803.9, 2803.9, 2803.9, 0, 0.0, 1459], [20240903, 2803.9, 2803.83, 2803.83, 2802.98, 2802.98, 30257830, 3025783040.0, 1500], [20240904, 2802.98, 2786.5, 2791.01, 2785.99, 2789.79, 117035937, 11703593984.0, 931], [20240904, 2789.79, 2789.14, 2792.96, 2788.52, 2788.52, 48039616, 4803962880.0, 932], [20240904, 2788.52, 2788.02, 2789.99, 2787.59, 2789.84, 37890996, 3789101056.0, 933], [20240904, 2789.84, 2789.81, 2790.54, 2789.09, 2790.25, 31437312, 3143731712.0, 934], [20240904, 2790.25, 2790.83, 2791.74, 2788.74, 2788.79, 32328154, 3232816128.0, 935], [20240904, 2788.79, 2788.46, 2788.46, 2786.7, 2786.97, 33848264, 3384827648.0, 936], [20240904, 2786.97, 2786.53, 2786.82, 2785.22, 2785.43, 29350832, 2935083776.0, 937], [20240904, 2785.43, 2785.52, 2789.52, 2785.52, 2789.27, 25432822, 2543283200.0, 938], [20240904, 2789.27, 2788.95, 2789.93, 2787.94, 2788.29, 25849433, 2584944128.0, 939], [20240904, 2788.29, 2788.95, 2789.93, 2788.11, 2789.66, 25956026, 2595603200.0, 940], [20240904, 2789.66, 2789.93, 2790.95, 2788.22, 2788.22, 23082170, 2308217600.0, 941], [20240904, 2788.22, 2788.05, 2789.75, 2787.6, 2789.58, 26136410, 2613641984.0, 942], [20240904, 2789.58, 2789.15, 2791.75, 2789.15, 2789.9, 23791127, 2379113984.0, 943], [20240904, 2789.9, 2790.08, 2790.31, 2787.64, 2787.73, 18092749, 1809276032.0, 944], [20240904, 2787.73, 2787.89, 2787.99, 2786.03, 2786.03, 16957067, 1695707648.0, 945], [20240904, 2786.03, 2786.15, 2787.01, 2784.73, 2784.73, 18018888, 1801889408.0, 946], [20240904, 2784.73, 2784.49, 2787.26, 2784.16, 2786.71, 16978474, 1697848192.0, 947], [20240904, 2786.71, 2786.81, 2788.71, 2786.81, 2787.53, 19147408, 1914741888.0, 948], [20240904, 2787.53, 2787.06, 2787.38, 2785.99, 2786.29, 18393489, 1839349632.0, 949], [20240904, 2786.29, 2786.3, 2786.78, 2785.48, 2786.27, 13610257, 1361026560.0, 950], [20240904, 2786.27, 2786.76, 2788.15, 2786.48, 2788.09, 17034406, 1703441536.0, 951], [20240904, 2788.09, 2788.21, 2788.21, 2786.11, 2786.51, 13750767, 1375077888.0, 952], [20240904, 2786.51, 2786.53, 2789.69, 2786.47, 2789.39, 15998339, 1599834880.0, 953], [20240904, 2789.39, 2789.34, 2789.72, 2787.88, 2788.13, 13986810, 1398682112.0, 954], [20240904, 2788.13, 2788.26, 2789.25, 2786.63, 2789.0, 12794736, 1279474432.0, 955], [20240904, 2789.0, 2788.9, 2789.87, 2788.23, 2789.12, 14437333, 1443734528.0, 956], [20240904, 2789.12, 2788.82, 2789.12, 2788.41, 2788.93, 12021429, 1202143616.0, 957], [20240904, 2788.93, 2789.11, 2789.71, 2788.85, 2788.92, 9600090, 960010112.0, 958], [20240904, 2788.92, 2788.99, 2789.05, 2787.83, 2787.83, 11454283, 1145429248.0, 959], [20240904, 2787.83, 2787.79, 2788.06, 2787.29, 2787.98, 10202993, 1020300160.0, 1000], [20240904, 2787.98, 2788.06, 2788.06, 2786.49, 2786.53, 18864083, 1886409088.0, 1001], [20240904, 2786.53, 2786.4, 2786.4, 2785.0, 2785.2, 15355444, 1535545088.0, 1002], [20240904, 2785.2, 2785.21, 2786.36, 2784.85, 2786.13, 13390645, 1339065600.0, 1003], [20240904, 2786.13, 2786.0, 2786.3, 2785.56, 2785.67, 11168313, 1116832256.0, 1004], [20240904, 2785.67, 2785.57, 2785.57, 2784.2, 2784.85, 14908417, 1490842624.0, 1005], [20240904, 2784.85, 2784.6, 2784.6, 2782.53, 2782.81, 14411757, 1441176704.0, 1006], [20240904, 2782.81, 2783.32, 2783.81, 2782.78, 2783.49, 11646132, 1164614144.0, 1007], [20240904, 2783.49, 2782.89, 2783.22, 2782.12, 2783.22, 12175562, 1217557248.0, 1008], [20240904, 2783.22, 2782.98, 2783.46, 2782.77, 2783.26, 9966258, 996626816.0, 1009], [20240904, 2783.26, 2782.79, 2783.35, 2782.32, 2783.35, 11077682, 1107769344.0, 1010], [20240904, 2783.35, 2783.37, 2784.22, 2783.37, 2783.77, 10933848, 1093385984.0, 1011], [20240904, 2783.77, 2783.99, 2783.99, 2782.23, 2782.4, 11378914, 1137892224.0, 1012], [20240904, 2782.4, 2782.35, 2782.85, 2781.94, 2782.68, 12802099, 1280210560.0, 1013], [20240904, 2782.68, 2782.85, 2782.85, 2782.11, 2782.58, 11334473, 1133448320.0, 1014], [20240904, 2782.58, 2782.96, 2783.02, 2782.19, 2782.25, 9592978, 959298752.0, 1015], [20240904, 2782.25, 2782.32, 2784.53, 2782.32, 2784.01, 12277729, 1227774080.0, 1016], [20240904, 2784.01, 2784.26, 2786.21, 2784.21, 2786.17, 12693754, 1269376512.0, 1017], [20240904, 2786.17, 2785.74, 2786.29, 2785.57, 2785.91, 11847077, 1184708352.0, 1018], [20240904, 2785.91, 2785.77, 2785.89, 2784.63, 2784.82, 10727729, 1072774144.0, 1019], [20240904, 2784.82, 2784.47, 2785.27, 2784.37, 2784.45, 13554941, 1355495296.0, 1020], [20240904, 2784.45, 2784.23, 2785.22, 2784.0, 2785.07, 17744559, 1774456704.0, 1021], [20240904, 2785.07, 2784.72, 2784.72, 2783.36, 2783.63, 16018062, 1601807104.0, 1022], [20240904, 2783.63, 2783.97, 2783.97, 2782.48, 2782.75, 14640002, 1464001408.0, 1023], [20240904, 2782.75, 2782.42, 2783.78, 2782.24, 2783.78, 13824141, 1382414976.0, 1024], [20240904, 2783.78, 2783.81, 2784.48, 2783.61, 2784.02, 15281523, 1528153088.0, 1025], [20240904, 2784.02, 2783.88, 2784.34, 2783.23, 2784.34, 12937106, 1293711360.0, 1026], [20240904, 2784.34, 2785.13, 2785.62, 2784.76, 2784.83, 12356233, 1235624192.0, 1027], [20240904, 2784.83, 2784.45, 2786.46, 2784.45, 2786.28, 11554334, 1155434240.0, 1028], [20240904, 2786.28, 2786.06, 2787.02, 2786.06, 2786.44, 9044686, 904469504.0, 1029], [20240904, 2786.44, 2786.77, 2787.77, 2786.42, 2787.77, 8803195, 880320512.0, 1030], [20240904, 2787.77, 2787.72, 2789.33, 2787.11, 2788.95, 10881690, 1088169984.0, 1031], [20240904, 2788.95, 2788.96, 2789.51, 2787.82, 2788.26, 9435281, 943528960.0, 1032], [20240904, 2788.26, 2788.18, 2789.02, 2788.01, 2789.02, 8459166, 845917632.0, 1033], [20240904, 2789.02, 2789.21, 2789.78, 2788.7, 2789.0, 8656859, 865686848.0, 1034], [20240904, 2789.0, 2789.46, 2789.46, 2788.0, 2788.3, 8569194, 856920192.0, 1035], [20240904, 2788.3, 2788.13, 2789.66, 2787.96, 2789.42, 8374216, 837422464.0, 1036], [20240904, 2789.42, 2789.62, 2791.28, 2789.62, 2790.71, 10705215, 1070522432.0, 1037], [20240904, 2790.71, 2790.72, 2791.56, 2790.33, 2791.56, 10504554, 1050456256.0, 1038], [20240904, 2791.56, 2791.86, 2794.12, 2791.84, 2793.28, 13949296, 1394930816.0, 1039], [20240904, 2793.28, 2793.65, 2793.65, 2792.29, 2792.71, 10073445, 1007345344.0, 1040], [20240904, 2792.71, 2792.55, 2792.58, 2791.91, 2791.99, 11568659, 1156866816.0, 1041], [20240904, 2791.99, 2791.64, 2792.22, 2791.22, 2791.73, 9349104, 934911424.0, 1042], [20240904, 2791.73, 2791.85, 2792.06, 2790.99, 2790.99, 7056513, 705652224.0, 1043], [20240904, 2790.99, 2791.08, 2791.9, 2791.08, 2791.5, 6713291, 671329920.0, 1044], [20240904, 2791.5, 2791.62, 2792.35, 2791.46, 2791.98, 7342722, 734273408.0, 1045], [20240904, 2791.98, 2792.05, 2792.73, 2791.29, 2792.61, 11140496, 1114050560.0, 1046], [20240904, 2792.61, 2792.7, 2794.05, 2792.59, 2793.79, 7062103, 706211136.0, 1047], [20240904, 2793.79, 2793.55, 2795.73, 2793.55, 2795.23, 9842213, 984222400.0, 1048], [20240904, 2795.23, 2794.33, 2794.33, 2792.25, 2792.25, 8610690, 861069888.0, 1049], [20240904, 2792.25, 2792.76, 2793.57, 2792.39, 2793.34, 6175362, 617537216.0, 1050], [20240904, 2793.34, 2793.35, 2793.54, 2792.7, 2793.47, 7309741, 730975104.0, 1051], [20240904, 2793.47, 2793.43, 2793.77, 2793.01, 2793.2, 6078287, 607829568.0, 1052], [20240904, 2793.2, 2793.27, 2793.36, 2792.84, 2793.33, 5796114, 579612672.0, 1053], [20240904, 2793.33, 2793.3, 2794.53, 2793.18, 2794.33, 5859271, 585928000.0, 1054], [20240904, 2794.33, 2794.16, 2795.11, 2794.16, 2794.5, 7387896, 738790592.0, 1055], [20240904, 2794.5, 2794.82, 2795.04, 2794.17, 2794.85, 5572288, 557229888.0, 1056], [20240904, 2794.85, 2794.95, 2795.47, 2794.44, 2795.12, 6182199, 618220608.0, 1057], [20240904, 2795.12, 2795.0, 2795.0, 2793.72, 2793.92, 7535805, 753581440.0, 1058], [20240904, 2793.92, 2793.97, 2794.88, 2793.58, 2794.86, 5402035, 540204480.0, 1059], [20240904, 2794.86, 2795.54, 2797.68, 2794.94, 2797.58, 10720178, 1072019008.0, 1100], [20240904, 2797.58, 2797.36, 2798.47, 2796.78, 2797.98, 10034670, 1003468032.0, 1101], [20240904, 2797.98, 2797.8, 2799.3, 2797.55, 2798.21, 11695256, 1169526528.0, 1102], [20240904, 2798.21, 2797.98, 2797.98, 2796.7, 2796.7, 7608412, 760841792.0, 1103], [20240904, 2796.7, 2796.61, 2797.99, 2796.61, 2797.99, 6021461, 602147200.0, 1104], [20240904, 2797.99, 2798.68, 2800.61, 2798.15, 2800.07, 11504939, 1150494976.0, 1105], [20240904, 2800.07, 2800.0, 2800.0, 2798.62, 2798.9, 8648620, 864862976.0, 1106], [20240904, 2798.9, 2798.85, 2799.18, 2798.43, 2798.8, 8118929, 811893760.0, 1107], [20240904, 2798.8, 2798.59, 2798.59, 2796.8, 2796.8, 7201156, 720116928.0, 1108], [20240904, 2796.8, 2796.91, 2796.91, 2796.13, 2796.13, 7341946, 734195776.0, 1109], [20240904, 2796.13, 2795.79, 2796.07, 2795.41, 2795.41, 6020266, 602027456.0, 1110], [20240904, 2795.41, 2794.87, 2794.87, 2793.33, 2793.85, 8968897, 896890688.0, 1111], [20240904, 2793.85, 2793.62, 2794.56, 2793.46, 2794.2, 5869358, 586936768.0, 1112], [20240904, 2794.2, 2794.37, 2794.37, 2793.01, 2793.09, 4845171, 484518112.0, 1113], [20240904, 2793.09, 2793.24, 2793.48, 2792.52, 2792.64, 4972074, 497208320.0, 1114], [20240904, 2792.64, 2792.53, 2793.44, 2792.53, 2793.18, 4525700, 452571072.0, 1115], [20240904, 2793.18, 2793.18, 2793.44, 2792.83, 2793.02, 5481878, 548188672.0, 1116], [20240904, 2793.02, 2792.9, 2793.36, 2792.53, 2792.96, 4529062, 452907200.0, 1117], [20240904, 2792.96, 2792.87, 2792.87, 2792.03, 2792.08, 4827213, 482722304.0, 1118], [20240904, 2792.08, 2791.95, 2791.95, 2791.19, 2791.41, 5902178, 590218880.0, 1119], [20240904, 2791.41, 2791.69, 2792.45, 2791.63, 2792.33, 4433941, 443394944.0, 1120], [20240904, 2792.33, 2792.61, 2793.56, 2792.38, 2793.22, 5290793, 529080320.0, 1121], [20240904, 2793.22, 2793.42, 2793.64, 2793.04, 2793.23, 4784096, 478410624.0, 1122], [20240904, 2793.23, 2792.96, 2793.08, 2792.43, 2792.83, 4401367, 440137760.0, 1123], [20240904, 2792.83, 2792.35, 2792.88, 2792.18, 2792.88, 4513957, 451396608.0, 1124], [20240904, 2792.88, 2792.58, 2792.71, 2791.86, 2792.09, 4584738, 458474784.0, 1125], [20240904, 2792.09, 2792.24, 2792.34, 2791.58, 2791.58, 4592342, 459235360.0, 1126], [20240904, 2791.58, 2791.82, 2792.0, 2790.74, 2790.81, 5350654, 535066432.0, 1127], [20240904, 2790.81, 2790.92, 2791.18, 2790.13, 2790.31, 5276896, 527690624.0, 1128], [20240904, 2790.31, 2790.26, 2790.49, 2789.85, 2789.85, 4926769, 492677984.0, 1129], [20240904, 2789.85, 2789.5, 2789.94, 2789.15, 2789.39, 6358619, 635863040.0, 1130], [20240904, 2789.39, 2789.26, 2789.26, 2785.22, 2785.52, 22027929, 2202793984.0, 1301], [20240904, 2785.52, 2785.82, 2785.82, 2784.94, 2785.45, 8219270, 821928000.0, 1302], [20240904, 2785.45, 2785.53, 2785.85, 2784.88, 2784.88, 6434316, 643432832.0, 1303], [20240904, 2784.88, 2784.98, 2785.58, 2784.33, 2784.33, 5983134, 598314496.0, 1304], [20240904, 2784.33, 2783.87, 2784.11, 2782.57, 2782.57, 7423063, 742307520.0, 1305], [20240904, 2782.57, 2782.82, 2782.92, 2781.95, 2782.41, 7361013, 736102272.0, 1306], [20240904, 2782.41, 2781.98, 2782.9, 2781.98, 2782.08, 7936678, 793668928.0, 1307], [20240904, 2782.08, 2782.42, 2782.91, 2782.08, 2782.91, 7237098, 723710976.0, 1308], [20240904, 2782.91, 2782.78, 2783.63, 2782.68, 2783.63, 6235486, 623549760.0, 1309], [20240904, 2783.63, 2783.93, 2783.93, 2782.41, 2782.76, 6522039, 652204928.0, 1310], [20240904, 2782.76, 2783.35, 2783.35, 2782.7, 2782.93, 5232370, 523237952.0, 1311], [20240904, 2782.93, 2783.32, 2784.32, 2782.52, 2784.32, 6050340, 605034880.0, 1312], [20240904, 2784.32, 2784.4, 2784.84, 2783.99, 2784.24, 5152083, 515209216.0, 1313], [20240904, 2784.24, 2783.87, 2783.87, 2783.28, 2783.5, 6079690, 607970048.0, 1314], [20240904, 2783.5, 2783.46, 2784.64, 2783.21, 2784.64, 5827341, 582735104.0, 1315], [20240904, 2784.64, 2784.09, 2784.27, 2783.45, 2783.78, 5712155, 571216384.0, 1316], [20240904, 2783.78, 2783.91, 2783.91, 2783.12, 2783.64, 5675293, 567530304.0, 1317], [20240904, 2783.64, 2783.67, 2785.0, 2783.67, 2784.84, 5269530, 526953952.0, 1318], [20240904, 2784.84, 2784.61, 2784.8, 2784.01, 2784.53, 5115181, 511519168.0, 1319], [20240904, 2784.53, 2784.31, 2784.31, 2783.4, 2783.68, 5217313, 521732256.0, 1320], [20240904, 2783.68, 2783.41, 2785.29, 2783.31, 2785.2, 5303432, 530344256.0, 1321], [20240904, 2785.2, 2785.36, 2785.37, 2784.74, 2785.37, 4536108, 453612064.0, 1322], [20240904, 2785.37, 2785.02, 2785.39, 2784.41, 2785.0, 5477843, 547785280.0, 1323], [20240904, 2785.0, 2785.21, 2785.75, 2784.99, 2785.75, 4759594, 475960512.0, 1324], [20240904, 2785.75, 2785.42, 2785.42, 2784.48, 2784.48, 4779724, 477973472.0, 1325], [20240904, 2784.48, 2785.0, 2786.43, 2784.57, 2786.16, 5497243, 549725248.0, 1326], [20240904, 2786.16, 2785.89, 2786.85, 2785.89, 2786.85, 5549495, 554950272.0, 1327], [20240904, 2786.85, 2786.49, 2786.8, 2786.05, 2786.67, 4578117, 457812800.0, 1328], [20240904, 2786.67, 2786.82, 2786.82, 2786.07, 2786.07, 4548096, 454810752.0, 1329], [20240904, 2786.07, 2786.64, 2786.64, 2785.89, 2786.24, 5381114, 538112320.0, 1330], [20240904, 2786.24, 2786.0, 2786.32, 2785.48, 2785.63, 4917229, 491723776.0, 1331], [20240904, 2785.63, 2785.78, 2785.78, 2784.57, 2785.28, 7493015, 749302656.0, 1332], [20240904, 2785.28, 2785.5, 2786.0, 2785.49, 2785.76, 5640693, 564069952.0, 1333], [20240904, 2785.76, 2785.8, 2786.11, 2785.44, 2785.9, 4097595, 409760512.0, 1334], [20240904, 2785.9, 2785.92, 2786.35, 2785.92, 2786.27, 4433039, 443304992.0, 1335], [20240904, 2786.27, 2785.9, 2786.19, 2784.85, 2785.22, 6650013, 665002048.0, 1336], [20240904, 2785.22, 2785.24, 2786.02, 2784.85, 2786.0, 5136761, 513677184.0, 1337], [20240904, 2786.0, 2785.94, 2785.97, 2785.26, 2785.54, 4313886, 431389664.0, 1338], [20240904, 2785.54, 2785.52, 2785.56, 2784.66, 2785.14, 5306816, 530682432.0, 1339], [20240904, 2785.14, 2784.85, 2785.56, 2784.56, 2785.13, 4878182, 487819296.0, 1340], [20240904, 2785.13, 2785.37, 2787.31, 2785.35, 2786.84, 7255900, 725590848.0, 1341], [20240904, 2786.84, 2786.52, 2786.79, 2786.08, 2786.44, 4971222, 497123200.0, 1342], [20240904, 2786.44, 2786.37, 2786.79, 2785.92, 2786.79, 4302190, 430219936.0, 1343], [20240904, 2786.79, 2786.43, 2787.06, 2786.18, 2786.75, 4884120, 488413056.0, 1344], [20240904, 2786.75, 2786.6, 2787.25, 2786.57, 2787.04, 4277163, 427717248.0, 1345], [20240904, 2787.04, 2786.95, 2787.65, 2786.39, 2787.65, 4305516, 430552512.0, 1346], [20240904, 2787.65, 2787.31, 2788.15, 2787.05, 2787.93, 4931936, 493194432.0, 1347], [20240904, 2787.93, 2788.07, 2789.08, 2787.8, 2789.08, 6415415, 641542528.0, 1348], [20240904, 2789.08, 2789.02, 2789.05, 2787.8, 2787.85, 6788087, 678809792.0, 1349], [20240904, 2787.85, 2787.6, 2787.74, 2787.19, 2787.21, 5278041, 527805056.0, 1350], [20240904, 2787.21, 2786.78, 2786.78, 2785.75, 2786.08, 6907754, 690776384.0, 1351], [20240904, 2786.08, 2785.93, 2786.55, 2785.84, 2786.37, 4544066, 454407680.0, 1352], [20240904, 2786.37, 2786.57, 2788.1, 2786.33, 2787.66, 5459581, 545959104.0, 1353], [20240904, 2787.66, 2787.52, 2787.85, 2787.21, 2787.35, 3984683, 398469376.0, 1354], [20240904, 2787.35, 2787.42, 2787.75, 2787.1, 2787.65, 4390741, 439075008.0, 1355], [20240904, 2787.65, 2787.64, 2787.85, 2787.34, 2787.51, 5202571, 520258208.0, 1356], [20240904, 2787.51, 2787.48, 2790.17, 2787.34, 2789.98, 8575316, 857532864.0, 1357], [20240904, 2789.98, 2790.16, 2790.23, 2789.12, 2789.26, 4645451, 464546048.0, 1358], [20240904, 2789.26, 2789.52, 2790.04, 2789.29, 2789.99, 4235973, 423598176.0, 1359], [20240904, 2789.99, 2789.89, 2790.2, 2789.2, 2789.9, 4587819, 458782784.0, 1400], [20240904, 2789.9, 2789.54, 2790.45, 2789.44, 2790.45, 5483059, 548306880.0, 1401], [20240904, 2790.45, 2790.31, 2790.31, 2788.8, 2789.21, 6058525, 605853568.0, 1402], [20240904, 2789.21, 2789.25, 2790.19, 2789.25, 2789.91, 4799164, 479917344.0, 1403], [20240904, 2789.91, 2789.92, 2790.25, 2789.4, 2790.25, 5329517, 532952672.0, 1404], [20240904, 2790.25, 2790.1, 2790.35, 2789.51, 2789.63, 7727299, 772731136.0, 1405], [20240904, 2789.63, 2789.45, 2789.98, 2788.53, 2788.64, 6204091, 620410176.0, 1406], [20240904, 2788.64, 2788.62, 2788.62, 2788.16, 2788.47, 5978763, 597877376.0, 1407], [20240904, 2788.47, 2788.31, 2788.32, 2787.74, 2788.03, 5714768, 571477696.0, 1408], [20240904, 2788.03, 2787.93, 2788.21, 2787.59, 2787.88, 5605550, 560555968.0, 1409], [20240904, 2787.88, 2787.65, 2788.06, 2787.51, 2787.83, 5189642, 518965088.0, 1410], [20240904, 2787.83, 2787.85, 2787.85, 2787.11, 2787.59, 6258796, 625880640.0, 1411], [20240904, 2787.59, 2786.99, 2787.14, 2785.27, 2785.64, 10315513, 1031552192.0, 1412], [20240904, 2785.64, 2785.2, 2785.42, 2784.91, 2785.34, 7916155, 791616576.0, 1413], [20240904, 2785.34, 2785.28, 2785.52, 2784.73, 2785.5, 7023326, 702333504.0, 1414], [20240904, 2785.5, 2785.1, 2785.41, 2784.66, 2785.41, 5863964, 586397440.0, 1415], [20240904, 2785.41, 2784.81, 2785.2, 2784.43, 2785.1, 6248673, 624868352.0, 1416], [20240904, 2785.1, 2784.99, 2785.84, 2784.74, 2785.6, 5529440, 552945152.0, 1417], [20240904, 2785.6, 2785.16, 2785.79, 2785.13, 2785.79, 4522952, 452296160.0, 1418], [20240904, 2785.79, 2785.24, 2786.33, 2784.95, 2786.04, 5325095, 532510432.0, 1419], [20240904, 2786.04, 2785.64, 2785.94, 2785.32, 2785.58, 5356994, 535700480.0, 1420], [20240904, 2785.58, 2785.52, 2785.87, 2785.09, 2785.55, 5952190, 595220352.0, 1421], [20240904, 2785.55, 2785.42, 2786.91, 2785.33, 2786.79, 6677453, 667746368.0, 1422], [20240904, 2786.79, 2786.87, 2787.51, 2786.38, 2787.08, 5791283, 579129280.0, 1423], [20240904, 2787.08, 2786.61, 2787.69, 2786.61, 2787.47, 4930970, 493098112.0, 1424], [20240904, 2787.47, 2787.3, 2787.62, 2786.91, 2787.22, 4942440, 494245088.0, 1425], [20240904, 2787.22, 2787.29, 2787.5, 2786.84, 2787.28, 5306933, 530694176.0, 1426], [20240904, 2787.28, 2787.34, 2787.92, 2787.02, 2787.02, 5996248, 599625792.0, 1427], [20240904, 2787.02, 2786.94, 2787.29, 2786.61, 2787.03, 5513276, 551328640.0, 1428], [20240904, 2787.03, 2786.76, 2787.65, 2786.76, 2787.37, 5487964, 548797248.0, 1429], [20240904, 2787.37, 2787.09, 2787.73, 2786.78, 2787.33, 6363007, 636301568.0, 1430], [20240904, 2787.33, 2787.2, 2788.38, 2787.2, 2788.38, 7208726, 720873408.0, 1431], [20240904, 2788.38, 2787.93, 2788.83, 2787.21, 2787.21, 6113926, 611393792.0, 1432], [20240904, 2787.21, 2787.53, 2788.1, 2787.25, 2787.75, 4671950, 467195936.0, 1433], [20240904, 2787.75, 2787.7, 2787.73, 2787.26, 2787.52, 5394010, 539402048.0, 1434], [20240904, 2787.52, 2787.39, 2787.8, 2787.12, 2787.23, 5499443, 549945344.0, 1435], [20240904, 2787.23, 2787.61, 2787.95, 2787.19, 2787.49, 5602953, 560296384.0, 1436], [20240904, 2787.49, 2787.15, 2787.66, 2786.55, 2786.55, 7045026, 704503552.0, 1437], [20240904, 2786.55, 2786.47, 2787.0, 2785.83, 2786.06, 6602135, 660214336.0, 1438], [20240904, 2786.06, 2785.92, 2786.31, 2785.68, 2786.08, 7269718, 726972800.0, 1439], [20240904, 2786.08, 2785.99, 2785.99, 2785.25, 2785.78, 6844135, 684414720.0, 1440], [20240904, 2785.78, 2785.33, 2785.8, 2785.16, 2785.51, 8067115, 806712448.0, 1441], [20240904, 2785.51, 2785.43, 2785.59, 2784.88, 2785.3, 8040057, 804006848.0, 1442], [20240904, 2785.3, 2785.36, 2785.36, 2784.57, 2785.3, 8246334, 824634368.0, 1443], [20240904, 2785.3, 2784.88, 2785.4, 2784.51, 2784.57, 8754779, 875478976.0, 1444], [20240904, 2784.57, 2784.32, 2785.19, 2784.32, 2784.53, 8259047, 825905792.0, 1445], [20240904, 2784.53, 2784.51, 2786.1, 2784.51, 2785.47, 9905787, 990579520.0, 1446], [20240904, 2785.47, 2785.8, 2785.98, 2785.17, 2785.36, 7738773, 773878272.0, 1447], [20240904, 2785.36, 2785.68, 2785.94, 2785.16, 2785.16, 8467685, 846769472.0, 1448], [20240904, 2785.16, 2785.08, 2785.49, 2784.54, 2784.69, 9690199, 969021056.0, 1449], [20240904, 2784.69, 2784.76, 2785.64, 2784.76, 2785.37, 9912581, 991258816.0, 1450], [20240904, 2785.37, 2785.03, 2785.15, 2783.95, 2784.35, 11513911, 1151392000.0, 1451], [20240904, 2784.35, 2784.58, 2784.58, 2784.0, 2784.0, 10445974, 1044598336.0, 1452], [20240904, 2784.0, 2784.02, 2784.79, 2783.88, 2784.17, 10047717, 1004772800.0, 1453], [20240904, 2784.17, 2784.01, 2784.66, 2783.96, 2784.46, 11362847, 1136285696.0, 1454], [20240904, 2784.46, 2784.45, 2784.79, 2784.02, 2784.25, 12900872, 1290088064.0, 1455], [20240904, 2784.25, 2784.38, 2784.98, 2784.02, 2784.51, 13467900, 1346791296.0, 1456], [20240904, 2784.51, 2784.55, 2785.16, 2784.5, 2784.69, 14975491, 1497549952.0, 1457], [20240904, 2784.69, 2785.17, 2785.2, 2785.15, 2785.2, 987810, 98781072.0, 1458], [20240904, 2785.2, 2785.2, 2785.2, 2785.2, 2785.2, 0, 0.0, 1459], [20240904, 2785.2, 2784.94, 2784.94, 2784.28, 2784.28, 26816285, 2681628672.0, 1500], [20240905, 2784.28, 2785.26, 2792.81, 2785.26, 2792.44, 79724981, 7972498944.0, 931], [20240905, 2792.44, 2792.96, 2796.02, 2792.63, 2796.02, 39503555, 3950356480.0, 932], [20240905, 2796.02, 2795.49, 2796.0, 2792.84, 2794.11, 36064676, 3606468608.0, 933], [20240905, 2794.11, 2795.68, 2795.68, 2792.27, 2792.4, 33621536, 3362153984.0, 934], [20240905, 2792.4, 2792.42, 2792.59, 2789.08, 2789.2, 31534908, 3153491712.0, 935], [20240905, 2789.2, 2789.39, 2790.14, 2787.53, 2787.95, 28848232, 2884824576.0, 936], [20240905, 2787.95, 2788.14, 2788.47, 2786.76, 2786.77, 26655245, 2665524992.0, 937], [20240905, 2786.77, 2786.54, 2786.54, 2784.85, 2786.1, 25401453, 2540146432.0, 938], [20240905, 2786.1, 2786.15, 2786.25, 2785.37, 2785.99, 21138534, 2113854336.0, 939], [20240905, 2785.99, 2786.03, 2786.56, 2785.7, 2786.25, 21457960, 2145796864.0, 940], [20240905, 2786.25, 2786.29, 2786.7, 2785.51, 2786.33, 19299213, 1929922432.0, 941], [20240905, 2786.33, 2786.03, 2786.32, 2785.33, 2785.35, 19954440, 1995445120.0, 942], [20240905, 2785.35, 2785.1, 2785.51, 2784.07, 2784.07, 18419566, 1841957760.0, 943], [20240905, 2784.07, 2783.8, 2785.6, 2783.43, 2785.44, 20008930, 2000893824.0, 944], [20240905, 2785.44, 2785.32, 2787.44, 2785.32, 2786.88, 15570370, 1557038208.0, 945], [20240905, 2786.88, 2786.7, 2787.25, 2785.76, 2786.01, 18724698, 1872470656.0, 946], [20240905, 2786.01, 2786.19, 2787.09, 2785.42, 2785.44, 16722743, 1672274944.0, 947], [20240905, 2785.44, 2785.47, 2785.47, 2784.25, 2784.3, 18044862, 1804487296.0, 948], [20240905, 2784.3, 2784.18, 2784.18, 2782.78, 2782.78, 15336664, 1533667328.0, 949], [20240905, 2782.78, 2782.87, 2783.34, 2782.82, 2783.01, 17432165, 1743217792.0, 950], [20240905, 2783.01, 2782.76, 2784.46, 2782.76, 2783.58, 18303524, 1830353408.0, 951], [20240905, 2783.58, 2784.32, 2784.87, 2783.75, 2784.45, 13765324, 1376533504.0, 952], [20240905, 2784.45, 2784.68, 2784.68, 2784.06, 2784.53, 12824713, 1282472448.0, 953], [20240905, 2784.53, 2784.59, 2784.87, 2783.56, 2784.05, 12220630, 1222064000.0, 954], [20240905, 2784.05, 2783.72, 2783.91, 2782.64, 2782.81, 11424355, 1142436608.0, 955], [20240905, 2782.81, 2782.88, 2783.26, 2782.53, 2782.53, 11183146, 1118315392.0, 956], [20240905, 2782.53, 2782.66, 2783.03, 2782.1, 2782.65, 11583462, 1158347392.0, 957], [20240905, 2782.65, 2782.66, 2783.23, 2782.42, 2782.42, 10459194, 1045920128.0, 958], [20240905, 2782.42, 2782.67, 2783.39, 2782.67, 2783.11, 10677239, 1067725056.0, 959], [20240905, 2783.11, 2782.73, 2783.59, 2782.73, 2783.02, 10633513, 1063352384.0, 1000], [20240905, 2783.02, 2783.04, 2786.95, 2782.56, 2786.5, 20883593, 2088360192.0, 1001], [20240905, 2786.5, 2786.31, 2788.23, 2786.31, 2788.23, 15820345, 1582035456.0, 1002], [20240905, 2788.23, 2787.71, 2787.74, 2783.89, 2784.44, 17299359, 1729936768.0, 1003], [20240905, 2784.44, 2784.48, 2785.22, 2784.28, 2785.18, 11243325, 1124333312.0, 1004], [20240905, 2785.18, 2785.58, 2785.89, 2784.42, 2784.5, 11666256, 1166626560.0, 1005], [20240905, 2784.5, 2784.46, 2785.7, 2784.24, 2785.52, 12621719, 1262173056.0, 1006], [20240905, 2785.52, 2785.49, 2786.25, 2784.87, 2785.85, 10304678, 1030468736.0, 1007], [20240905, 2785.85, 2785.6, 2785.97, 2785.33, 2785.97, 11167448, 1116745984.0, 1008], [20240905, 2785.97, 2785.92, 2785.92, 2785.02, 2785.44, 9846189, 984619712.0, 1009], [20240905, 2785.44, 2785.16, 2786.3, 2784.89, 2786.03, 9475549, 947555712.0, 1010], [20240905, 2786.03, 2785.68, 2786.26, 2785.09, 2785.09, 11731426, 1173143680.0, 1011], [20240905, 2785.09, 2784.77, 2784.77, 2782.86, 2783.07, 12302044, 1230205568.0, 1012], [20240905, 2783.07, 2782.97, 2783.68, 2782.36, 2782.56, 11009336, 1100934784.0, 1013], [20240905, 2782.56, 2782.53, 2782.78, 2781.72, 2781.72, 10926418, 1092642688.0, 1014], [20240905, 2781.72, 2781.38, 2782.65, 2781.38, 2781.87, 10713616, 1071362688.0, 1015], [20240905, 2781.87, 2781.97, 2782.17, 2780.76, 2781.0, 9754215, 975422080.0, 1016], [20240905, 2781.0, 2780.74, 2784.59, 2780.74, 2784.04, 14551877, 1455188736.0, 1017], [20240905, 2784.04, 2784.13, 2785.34, 2783.68, 2784.92, 10220815, 1022082432.0, 1018], [20240905, 2784.92, 2784.73, 2785.03, 2784.5, 2785.03, 8024487, 802449792.0, 1019], [20240905, 2785.03, 2785.11, 2785.82, 2785.07, 2785.82, 9111989, 911199808.0, 1020], [20240905, 2785.82, 2785.58, 2787.07, 2785.42, 2787.07, 10502458, 1050246720.0, 1021], [20240905, 2787.07, 2787.41, 2787.41, 2785.98, 2785.98, 9491691, 949170240.0, 1022], [20240905, 2785.98, 2785.78, 2786.27, 2785.25, 2785.52, 7792953, 779296256.0, 1023], [20240905, 2785.52, 2785.27, 2785.8, 2785.0, 2785.58, 9167449, 916745920.0, 1024], [20240905, 2785.58, 2785.25, 2786.27, 2785.25, 2786.12, 8142489, 814249664.0, 1025], [20240905, 2786.12, 2786.23, 2788.69, 2786.13, 2788.48, 14181229, 1418124032.0, 1026], [20240905, 2788.48, 2788.62, 2788.63, 2787.41, 2787.77, 10896407, 1089641472.0, 1027], [20240905, 2787.77, 2787.48, 2787.87, 2787.42, 2787.87, 7305054, 730506176.0, 1028], [20240905, 2787.87, 2787.6, 2787.97, 2787.27, 2787.97, 7325557, 732557056.0, 1029], [20240905, 2787.97, 2787.46, 2788.23, 2787.39, 2788.23, 9311677, 931168768.0, 1030], [20240905, 2788.23, 2788.38, 2788.79, 2787.4, 2788.07, 9720756, 972076672.0, 1031], [20240905, 2788.07, 2788.12, 2789.84, 2787.97, 2789.27, 13195460, 1319547136.0, 1032], [20240905, 2789.27, 2789.18, 2791.14, 2789.18, 2790.67, 14022420, 1402243072.0, 1033], [20240905, 2790.67, 2790.52, 2793.08, 2789.99, 2792.6, 14927402, 1492741376.0, 1034], [20240905, 2792.6, 2792.62, 2795.24, 2792.62, 2795.24, 15826024, 1582603264.0, 1035], [20240905, 2795.24, 2795.57, 2795.57, 2791.55, 2791.8, 14010770, 1401078016.0, 1036], [20240905, 2791.8, 2791.79, 2791.79, 2790.07, 2790.77, 10087207, 1008721600.0, 1037], [20240905, 2790.77, 2790.78, 2790.78, 2789.08, 2789.37, 10502562, 1050257216.0, 1038], [20240905, 2789.37, 2789.19, 2789.23, 2788.39, 2789.01, 8275056, 827506624.0, 1039], [20240905, 2789.01, 2788.63, 2789.23, 2788.14, 2788.53, 9025647, 902565760.0, 1040], [20240905, 2788.53, 2788.59, 2788.72, 2785.91, 2785.91, 11067758, 1106776832.0, 1041], [20240905, 2785.91, 2785.74, 2786.68, 2785.22, 2785.61, 9476248, 947625984.0, 1042], [20240905, 2785.61, 2785.97, 2785.97, 2785.19, 2785.19, 6673995, 667400512.0, 1043], [20240905, 2785.19, 2785.21, 2786.04, 2785.1, 2785.42, 5525847, 552585792.0, 1044], [20240905, 2785.42, 2785.42, 2786.9, 2785.14, 2786.56, 6076413, 607642240.0, 1045], [20240905, 2786.56, 2786.2, 2787.53, 2786.2, 2787.31, 8390944, 839095232.0, 1046], [20240905, 2787.31, 2787.15, 2787.5, 2786.92, 2787.33, 6343504, 634351296.0, 1047], [20240905, 2787.33, 2787.38, 2787.94, 2786.52, 2786.63, 6241834, 624184512.0, 1048], [20240905, 2786.63, 2786.51, 2787.11, 2786.26, 2787.11, 5081822, 508183328.0, 1049], [20240905, 2787.11, 2786.89, 2787.07, 2786.33, 2786.65, 4927216, 492722560.0, 1050], [20240905, 2786.65, 2786.83, 2787.47, 2786.32, 2787.47, 6454580, 645459136.0, 1051], [20240905, 2787.47, 2787.3, 2787.97, 2787.0, 2787.37, 6041100, 604111104.0, 1052], [20240905, 2787.37, 2787.23, 2787.77, 2786.86, 2787.55, 5429730, 542974144.0, 1053], [20240905, 2787.55, 2787.79, 2788.27, 2787.31, 2788.07, 6227608, 622761728.0, 1054], [20240905, 2788.07, 2787.96, 2788.26, 2787.19, 2787.74, 6011525, 601153472.0, 1055], [20240905, 2787.74, 2787.22, 2787.73, 2787.22, 2787.53, 5515474, 551548288.0, 1056], [20240905, 2787.53, 2787.98, 2788.77, 2787.73, 2787.98, 7876955, 787696576.0, 1057], [20240905, 2787.98, 2787.95, 2788.09, 2787.29, 2787.95, 5546158, 554616960.0, 1058], [20240905, 2787.95, 2787.81, 2788.16, 2787.39, 2787.77, 5616938, 561694720.0, 1059], [20240905, 2787.77, 2787.6, 2787.6, 2786.9, 2787.07, 6415230, 641523904.0, 1100], [20240905, 2787.07, 2786.57, 2787.57, 2786.57, 2787.21, 7240459, 724047040.0, 1101], [20240905, 2787.21, 2787.37, 2787.56, 2786.41, 2786.41, 9498704, 949871296.0, 1102], [20240905, 2786.41, 2786.31, 2786.53, 2785.81, 2786.1, 6678771, 667878272.0, 1103], [20240905, 2786.1, 2786.02, 2786.4, 2785.68, 2786.24, 5458776, 545878592.0, 1104], [20240905, 2786.24, 2786.05, 2786.44, 2785.54, 2785.92, 5738990, 573899904.0, 1105], [20240905, 2785.92, 2785.59, 2785.62, 2785.09, 2785.28, 5974396, 597440512.0, 1106], [20240905, 2785.28, 2785.18, 2785.33, 2784.61, 2784.95, 5293889, 529389760.0, 1107], [20240905, 2784.95, 2784.76, 2785.56, 2784.54, 2785.43, 4877848, 487785824.0, 1108], [20240905, 2785.43, 2785.59, 2785.59, 2784.78, 2784.9, 4695126, 469513472.0, 1109], [20240905, 2784.9, 2784.98, 2784.98, 2784.08, 2784.1, 5872769, 587277888.0, 1110], [20240905, 2784.1, 2783.84, 2785.08, 2783.84, 2784.13, 6043929, 604393792.0, 1111], [20240905, 2784.13, 2784.16, 2784.85, 2784.13, 2784.59, 4684322, 468433024.0, 1112], [20240905, 2784.59, 2784.71, 2785.04, 2784.02, 2784.32, 5224148, 522416096.0, 1113], [20240905, 2784.32, 2784.22, 2784.58, 2783.77, 2784.23, 4597102, 459711264.0, 1114], [20240905, 2784.23, 2784.0, 2784.04, 2783.17, 2783.53, 5978196, 597820480.0, 1115], [20240905, 2783.53, 2783.29, 2783.8, 2783.24, 2783.25, 4835301, 483531168.0, 1116], [20240905, 2783.25, 2783.05, 2783.05, 2782.09, 2782.38, 6303253, 630326208.0, 1117], [20240905, 2782.38, 2782.57, 2787.24, 2782.13, 2786.29, 11489017, 1148902784.0, 1118], [20240905, 2786.29, 2785.82, 2785.82, 2783.48, 2784.67, 6033875, 603388480.0, 1119], [20240905, 2784.67, 2784.56, 2785.03, 2784.19, 2784.97, 3841372, 384138048.0, 1120], [20240905, 2784.97, 2785.42, 2785.55, 2784.88, 2785.22, 3988704, 398871264.0, 1121], [20240905, 2785.22, 2784.93, 2785.55, 2784.83, 2785.13, 4183323, 418333312.0, 1122], [20240905, 2785.13, 2785.29, 2785.84, 2784.87, 2785.28, 4529586, 452959552.0, 1123], [20240905, 2785.28, 2785.15, 2785.43, 2783.85, 2784.08, 4270149, 427015904.0, 1124], [20240905, 2784.08, 2784.3, 2785.38, 2783.8, 2785.38, 4100791, 410079904.0, 1125], [20240905, 2785.38, 2784.68, 2785.29, 2784.42, 2784.65, 4079431, 407943936.0, 1126], [20240905, 2784.65, 2784.74, 2785.48, 2784.38, 2784.62, 4256642, 425665120.0, 1127], [20240905, 2784.62, 2784.9, 2785.34, 2784.39, 2785.34, 4287232, 428724096.0, 1128], [20240905, 2785.34, 2785.74, 2785.74, 2784.54, 2785.44, 4132356, 413236736.0, 1129], [20240905, 2785.44, 2785.59, 2785.63, 2784.06, 2785.38, 6477156, 647716864.0, 1130], [20240905, 2785.38, 2785.53, 2785.68, 2783.89, 2785.3, 18032816, 1803282816.0, 1301], [20240905, 2785.3, 2785.04, 2785.09, 2784.32, 2784.79, 7181709, 718172032.0, 1302], [20240905, 2784.79, 2784.75, 2786.6, 2784.5, 2784.59, 8552340, 855234880.0, 1303], [20240905, 2784.59, 2784.17, 2784.71, 2783.66, 2783.66, 7338366, 733837888.0, 1304], [20240905, 2783.66, 2783.82, 2784.15, 2783.12, 2783.12, 7055714, 705572224.0, 1305], [20240905, 2783.12, 2783.48, 2783.48, 2782.18, 2782.18, 6830161, 683017088.0, 1306], [20240905, 2782.18, 2782.38, 2783.89, 2782.06, 2782.71, 7232865, 723287616.0, 1307], [20240905, 2782.71, 2783.01, 2783.01, 2782.29, 2782.52, 4882612, 488262464.0, 1308], [20240905, 2782.52, 2782.44, 2782.65, 2781.87, 2781.87, 5941332, 594134144.0, 1309], [20240905, 2781.87, 2781.62, 2782.86, 2781.33, 2782.53, 6125272, 612528064.0, 1310], [20240905, 2782.53, 2782.37, 2782.75, 2782.13, 2782.75, 5317490, 531750240.0, 1311], [20240905, 2782.75, 2782.14, 2782.74, 2781.87, 2781.87, 5712039, 571204800.0, 1312], [20240905, 2781.87, 2782.45, 2783.05, 2782.0, 2782.91, 5345291, 534530208.0, 1313], [20240905, 2782.91, 2782.7, 2783.19, 2782.44, 2782.44, 5820399, 582040960.0, 1314], [20240905, 2782.44, 2782.46, 2783.01, 2782.16, 2782.56, 5129362, 512937216.0, 1315], [20240905, 2782.56, 2782.47, 2782.85, 2782.17, 2782.44, 5200667, 520067648.0, 1316], [20240905, 2782.44, 2782.31, 2782.91, 2781.99, 2782.68, 5423833, 542384384.0, 1317], [20240905, 2782.68, 2782.3, 2783.06, 2782.3, 2782.67, 5595883, 559589248.0, 1318], [20240905, 2782.67, 2782.39, 2783.31, 2782.39, 2782.82, 5291223, 529123104.0, 1319], [20240905, 2782.82, 2782.68, 2783.28, 2781.61, 2781.76, 7379367, 737937600.0, 1320], [20240905, 2781.76, 2782.05, 2782.52, 2781.89, 2782.37, 5745902, 574590848.0, 1321], [20240905, 2782.37, 2782.37, 2783.3, 2782.37, 2782.92, 6572843, 657285248.0, 1322], [20240905, 2782.92, 2782.71, 2783.37, 2782.27, 2782.38, 5041271, 504128096.0, 1323], [20240905, 2782.38, 2782.41, 2783.02, 2782.38, 2782.73, 6160541, 616054976.0, 1324], [20240905, 2782.73, 2782.82, 2783.2, 2782.33, 2782.65, 5495128, 549513920.0, 1325], [20240905, 2782.65, 2782.84, 2783.48, 2782.55, 2783.31, 6104708, 610471744.0, 1326], [20240905, 2783.31, 2783.81, 2783.81, 2782.18, 2782.53, 5954396, 595440704.0, 1327], [20240905, 2782.53, 2782.09, 2782.45, 2781.48, 2781.8, 5500353, 550036480.0, 1328], [20240905, 2781.8, 2781.77, 2782.28, 2781.35, 2781.61, 6076696, 607670720.0, 1329], [20240905, 2781.61, 2781.33, 2782.23, 2781.14, 2781.38, 6575826, 657583616.0, 1330], [20240905, 2781.38, 2781.74, 2782.09, 2781.03, 2781.4, 6697586, 669759616.0, 1331], [20240905, 2781.4, 2781.34, 2782.22, 2781.2, 2781.52, 6620562, 662056960.0, 1332], [20240905, 2781.52, 2781.83, 2782.15, 2781.25, 2782.15, 6649063, 664907456.0, 1333], [20240905, 2782.15, 2781.56, 2782.31, 2781.31, 2781.73, 6285168, 628517696.0, 1334], [20240905, 2781.73, 2781.45, 2782.03, 2780.31, 2780.33, 6820116, 682012736.0, 1335], [20240905, 2780.33, 2780.62, 2781.15, 2780.38, 2780.46, 5761117, 576112512.0, 1336], [20240905, 2780.46, 2780.58, 2781.76, 2780.56, 2781.33, 5526760, 552676928.0, 1337], [20240905, 2781.33, 2781.31, 2781.31, 2780.43, 2780.5, 4915216, 491522304.0, 1338], [20240905, 2780.5, 2780.41, 2781.13, 2780.33, 2780.73, 5195809, 519581920.0, 1339], [20240905, 2780.73, 2780.67, 2781.44, 2780.67, 2780.99, 4883206, 488321472.0, 1340], [20240905, 2780.99, 2781.15, 2781.51, 2780.26, 2780.77, 4857290, 485729952.0, 1341], [20240905, 2780.77, 2780.61, 2781.96, 2780.57, 2781.41, 5832779, 583278912.0, 1342], [20240905, 2781.41, 2781.03, 2781.36, 2780.77, 2780.88, 4566411, 456641856.0, 1343], [20240905, 2780.88, 2780.82, 2781.03, 2780.4, 2780.42, 5339936, 533994368.0, 1344], [20240905, 2780.42, 2780.27, 2781.65, 2780.27, 2780.87, 7005571, 700558080.0, 1345], [20240905, 2780.87, 2780.77, 2781.29, 2780.4, 2780.64, 4310653, 431066336.0, 1346], [20240905, 2780.64, 2780.53, 2780.84, 2780.24, 2780.7, 4450857, 445086720.0, 1347], [20240905, 2780.7, 2780.71, 2780.88, 2780.01, 2780.64, 5558595, 555860672.0, 1348], [20240905, 2780.64, 2780.73, 2781.24, 2780.07, 2780.28, 5181723, 518173280.0, 1349], [20240905, 2780.28, 2780.17, 2780.67, 2779.9, 2780.33, 5362587, 536259520.0, 1350], [20240905, 2780.33, 2780.62, 2780.62, 2779.43, 2779.43, 5720856, 572086784.0, 1351], [20240905, 2779.43, 2779.66, 2783.7, 2779.66, 2783.57, 13932601, 1393261056.0, 1352], [20240905, 2783.57, 2783.29, 2783.29, 2781.45, 2782.58, 6412950, 641296000.0, 1353], [20240905, 2782.58, 2782.58, 2783.26, 2782.41, 2783.26, 5043276, 504328768.0, 1354], [20240905, 2783.26, 2783.46, 2783.96, 2782.67, 2782.94, 7119917, 711992448.0, 1355], [20240905, 2782.94, 2783.28, 2783.71, 2781.3, 2781.47, 7570035, 757004288.0, 1356], [20240905, 2781.47, 2781.71, 2781.71, 2780.82, 2781.52, 5685768, 568577728.0, 1357], [20240905, 2781.52, 2781.48, 2782.14, 2780.9, 2780.9, 4776597, 477660704.0, 1358], [20240905, 2780.9, 2780.85, 2780.89, 2780.13, 2780.73, 5374308, 537431552.0, 1359], [20240905, 2780.73, 2780.52, 2780.72, 2779.83, 2779.96, 6427973, 642798272.0, 1400], [20240905, 2779.96, 2780.19, 2780.19, 2779.56, 2779.62, 6902354, 690236160.0, 1401], [20240905, 2779.62, 2779.63, 2780.17, 2779.21, 2779.31, 6371024, 637103424.0, 1402], [20240905, 2779.31, 2779.35, 2779.74, 2777.67, 2777.88, 13122352, 1312236544.0, 1403], [20240905, 2777.88, 2777.71, 2780.17, 2777.47, 2780.17, 11122827, 1112283776.0, 1404], [20240905, 2780.17, 2780.56, 2781.72, 2779.94, 2780.93, 8934402, 893441280.0, 1405], [20240905, 2780.93, 2781.08, 2782.16, 2781.08, 2781.36, 5898353, 589836032.0, 1406], [20240905, 2781.36, 2781.21, 2781.93, 2781.21, 2781.42, 5511218, 551122752.0, 1407], [20240905, 2781.42, 2781.16, 2782.5, 2781.16, 2781.76, 6374265, 637427584.0, 1408], [20240905, 2781.76, 2782.29, 2783.7, 2782.29, 2782.98, 7410484, 741049216.0, 1409], [20240905, 2782.98, 2782.81, 2783.21, 2781.29, 2781.29, 6127039, 612704640.0, 1410], [20240905, 2781.29, 2781.57, 2781.79, 2781.03, 2781.42, 4672306, 467231584.0, 1411], [20240905, 2781.42, 2781.24, 2782.44, 2781.24, 2782.18, 5510000, 551001088.0, 1412], [20240905, 2782.18, 2781.97, 2782.67, 2781.43, 2781.53, 5331366, 533137504.0, 1413], [20240905, 2781.53, 2781.35, 2781.57, 2780.76, 2781.17, 4818923, 481893344.0, 1414], [20240905, 2781.17, 2781.21, 2782.54, 2780.91, 2781.75, 6297967, 629797824.0, 1415], [20240905, 2781.75, 2781.75, 2782.6, 2781.31, 2782.16, 5760137, 576014784.0, 1416], [20240905, 2782.16, 2782.59, 2784.38, 2782.59, 2784.38, 9539424, 953943232.0, 1417], [20240905, 2784.38, 2784.95, 2785.49, 2783.77, 2783.77, 9770309, 977031872.0, 1418], [20240905, 2783.77, 2784.33, 2785.09, 2783.91, 2785.09, 5735251, 573526208.0, 1419], [20240905, 2785.09, 2784.93, 2785.8, 2784.49, 2785.8, 7499355, 749936512.0, 1420], [20240905, 2785.8, 2785.85, 2785.85, 2784.3, 2784.75, 6513791, 651380160.0, 1421], [20240905, 2784.75, 2784.62, 2784.83, 2783.88, 2783.95, 6204591, 620460032.0, 1422], [20240905, 2783.95, 2784.32, 2784.44, 2783.4, 2784.3, 6005441, 600545216.0, 1423], [20240905, 2784.3, 2784.0, 2784.6, 2783.74, 2784.27, 5319749, 531976064.0, 1424], [20240905, 2784.27, 2784.24, 2784.45, 2783.54, 2783.89, 5361472, 536148512.0, 1425], [20240905, 2783.89, 2783.59, 2783.91, 2783.12, 2783.16, 5796936, 579694592.0, 1426], [20240905, 2783.16, 2783.09, 2783.46, 2782.28, 2782.46, 6010449, 601046144.0, 1427], [20240905, 2782.46, 2782.41, 2782.84, 2781.93, 2782.4, 6041445, 604145280.0, 1428], [20240905, 2782.4, 2782.16, 2783.81, 2782.11, 2783.81, 6853604, 685361536.0, 1429], [20240905, 2783.81, 2784.0, 2784.34, 2783.26, 2784.09, 7106773, 710678144.0, 1430], [20240905, 2784.09, 2783.55, 2784.76, 2783.55, 2784.38, 7225230, 722523840.0, 1431], [20240905, 2784.38, 2784.38, 2785.04, 2784.12, 2784.9, 6270282, 627029248.0, 1432], [20240905, 2784.9, 2784.6, 2786.6, 2784.6, 2786.6, 8617355, 861736448.0, 1433], [20240905, 2786.6, 2786.64, 2788.01, 2786.51, 2788.01, 11471290, 1147129984.0, 1434], [20240905, 2788.01, 2787.84, 2787.84, 2786.11, 2787.36, 9171453, 917146176.0, 1435], [20240905, 2787.36, 2787.66, 2788.0, 2786.82, 2787.13, 7810990, 781099968.0, 1436], [20240905, 2787.13, 2787.88, 2788.74, 2786.74, 2788.0, 7644686, 764469760.0, 1437], [20240905, 2788.0, 2788.45, 2789.0, 2788.02, 2788.51, 7454594, 745460544.0, 1438], [20240905, 2788.51, 2788.48, 2789.68, 2788.42, 2789.68, 9099345, 909935424.0, 1439], [20240905, 2789.68, 2789.87, 2791.21, 2789.15, 2791.15, 10277801, 1027780928.0, 1440], [20240905, 2791.15, 2791.23, 2791.54, 2789.51, 2789.68, 11336338, 1133634688.0, 1441], [20240905, 2789.68, 2790.02, 2790.5, 2789.46, 2790.26, 8474034, 847404352.0, 1442], [20240905, 2790.26, 2790.19, 2790.35, 2788.59, 2788.66, 10277779, 1027778816.0, 1443], [20240905, 2788.66, 2788.61, 2789.94, 2788.61, 2789.6, 8846060, 884606912.0, 1444], [20240905, 2789.6, 2789.54, 2790.44, 2789.42, 2789.9, 8805045, 880505472.0, 1445], [20240905, 2789.9, 2790.29, 2790.64, 2789.59, 2790.12, 9953791, 995380288.0, 1446], [20240905, 2790.12, 2790.0, 2790.7, 2789.77, 2790.26, 9226546, 922655616.0, 1447], [20240905, 2790.26, 2790.29, 2790.65, 2789.75, 2789.87, 9865270, 986527936.0, 1448], [20240905, 2789.87, 2790.0, 2790.29, 2789.28, 2789.42, 10127405, 1012741568.0, 1449], [20240905, 2789.42, 2789.27, 2789.81, 2789.16, 2789.36, 10310751, 1031076096.0, 1450], [20240905, 2789.36, 2789.5, 2789.94, 2789.21, 2789.94, 10998513, 1099852288.0, 1451], [20240905, 2789.94, 2789.44, 2790.22, 2789.2, 2789.2, 11541456, 1154146432.0, 1452], [20240905, 2789.2, 2789.5, 2789.92, 2789.17, 2789.31, 11662997, 1166300544.0, 1453], [20240905, 2789.31, 2789.03, 2789.83, 2788.58, 2788.58, 12028347, 1202835840.0, 1454], [20240905, 2788.58, 2788.41, 2788.79, 2788.07, 2788.36, 14181677, 1418168704.0, 1455], [20240905, 2788.36, 2788.28, 2788.38, 2787.83, 2787.83, 14530001, 1453001088.0, 1456], [20240905, 2787.83, 2788.66, 2788.66, 2788.01, 2788.38, 16430500, 1643051136.0, 1457], [20240905, 2788.38, 2788.68, 2788.73, 2788.56, 2788.56, 1102777, 110277760.0, 1458], [20240905, 2788.56, 2788.56, 2788.56, 2788.56, 2788.56, 0, 0.0, 1459], [20240905, 2788.56, 2788.54, 2788.54, 2788.31, 2788.31, 27443845, 2744384768.0, 1500], [20240906, 2788.31, 2791.76, 2794.41, 2791.76, 2792.04, 96827631, 9682763776.0, 931], [20240906, 2792.04, 2791.73, 2792.46, 2790.95, 2791.55, 37982377, 3798238720.0, 932], [20240906, 2791.55, 2791.6, 2792.21, 2791.05, 2791.27, 30073247, 3007325184.0, 933], [20240906, 2791.27, 2791.44, 2791.44, 2788.89, 2789.25, 30038475, 3003848448.0, 934], [20240906, 2789.25, 2789.24, 2791.02, 2789.22, 2790.57, 26568816, 2656882944.0, 935], [20240906, 2790.57, 2790.89, 2790.89, 2789.46, 2789.91, 25494275, 2549428480.0, 936], [20240906, 2789.91, 2790.42, 2792.12, 2790.21, 2791.4, 26798268, 2679827712.0, 937], [20240906, 2791.4, 2791.12, 2791.35, 2790.27, 2790.86, 26043307, 2604332032.0, 938], [20240906, 2790.86, 2790.71, 2791.62, 2790.45, 2790.45, 20168318, 2016832768.0, 939], [20240906, 2790.45, 2790.11, 2790.82, 2789.58, 2790.36, 22358989, 2235900160.0, 940], [20240906, 2790.36, 2790.24, 2790.39, 2788.69, 2789.16, 22282048, 2228205824.0, 941], [20240906, 2789.16, 2789.03, 2791.87, 2788.82, 2791.59, 21132995, 2113300224.0, 942], [20240906, 2791.59, 2791.79, 2794.22, 2791.67, 2793.57, 19273944, 1927395200.0, 943], [20240906, 2793.57, 2793.12, 2794.0, 2791.43, 2794.0, 22120073, 2212008192.0, 944], [20240906, 2794.0, 2793.86, 2793.89, 2792.8, 2793.32, 15578347, 1557835648.0, 945], [20240906, 2793.32, 2793.32, 2793.37, 2792.62, 2793.09, 21508869, 2150887936.0, 946], [20240906, 2793.09, 2793.12, 2794.61, 2792.73, 2794.61, 19091590, 1909159680.0, 947], [20240906, 2794.61, 2794.77, 2797.11, 2794.77, 2795.97, 21461418, 2146142848.0, 948], [20240906, 2795.97, 2796.05, 2796.5, 2794.95, 2794.95, 16567828, 1656783872.0, 949], [20240906, 2794.95, 2795.46, 2797.12, 2794.98, 2797.12, 16419889, 1641990016.0, 950], [20240906, 2797.12, 2797.03, 2797.03, 2795.92, 2796.64, 21902342, 2190235136.0, 951], [20240906, 2796.64, 2796.52, 2798.07, 2796.52, 2797.71, 18842667, 1884267776.0, 952], [20240906, 2797.71, 2797.41, 2797.41, 2794.35, 2794.35, 17290775, 1729078144.0, 953], [20240906, 2794.35, 2794.43, 2795.53, 2794.3, 2795.35, 13573224, 1357323264.0, 954], [20240906, 2795.35, 2794.97, 2797.7, 2794.97, 2797.64, 14152053, 1415206144.0, 955], [20240906, 2797.64, 2797.63, 2797.85, 2796.08, 2796.47, 14870234, 1487024384.0, 956], [20240906, 2796.47, 2796.5, 2797.62, 2796.07, 2797.62, 18113611, 1811361920.0, 957], [20240906, 2797.62, 2797.6, 2799.61, 2797.39, 2799.61, 20658941, 2065895168.0, 958], [20240906, 2799.61, 2799.37, 2802.04, 2799.33, 2802.04, 20137464, 2013747456.0, 959], [20240906, 2802.04, 2801.99, 2804.09, 2801.99, 2803.82, 19304643, 1930465280.0, 1000], [20240906, 2803.82, 2803.64, 2803.64, 2801.06, 2801.07, 21203946, 2120395520.0, 1001], [20240906, 2801.07, 2800.95, 2801.22, 2799.62, 2799.65, 18801297, 1880130816.0, 1002], [20240906, 2799.65, 2800.3, 2800.3, 2798.36, 2798.62, 16305990, 1630599936.0, 1003], [20240906, 2798.62, 2798.41, 2799.44, 2797.89, 2798.07, 15453213, 1545322368.0, 1004], [20240906, 2798.07, 2797.91, 2798.17, 2797.14, 2798.02, 12522956, 1252296704.0, 1005], [20240906, 2798.02, 2797.85, 2798.33, 2797.45, 2797.8, 12507518, 1250752768.0, 1006], [20240906, 2797.8, 2797.48, 2797.67, 2796.94, 2797.48, 11595135, 1159514368.0, 1007], [20240906, 2797.48, 2797.23, 2797.95, 2796.96, 2796.96, 12316639, 1231665152.0, 1008], [20240906, 2796.96, 2796.77, 2797.78, 2796.58, 2797.67, 10554512, 1055452224.0, 1009], [20240906, 2797.67, 2798.06, 2798.48, 2797.13, 2797.31, 10015440, 1001545024.0, 1010], [20240906, 2797.31, 2797.55, 2798.28, 2796.68, 2797.75, 11271058, 1127106816.0, 1011], [20240906, 2797.75, 2797.73, 2798.02, 2796.72, 2796.72, 11029350, 1102935808.0, 1012], [20240906, 2796.72, 2796.83, 2797.04, 2796.04, 2796.04, 9664959, 966496768.0, 1013], [20240906, 2796.04, 2796.22, 2796.69, 2795.65, 2795.65, 13471262, 1347127168.0, 1014], [20240906, 2795.65, 2796.09, 2797.13, 2795.9, 2796.57, 10172890, 1017290048.0, 1015], [20240906, 2796.57, 2797.02, 2797.54, 2796.8, 2797.51, 8939142, 893915264.0, 1016], [20240906, 2797.51, 2797.26, 2797.52, 2796.68, 2796.68, 9729929, 972993920.0, 1017], [20240906, 2796.68, 2797.33, 2797.33, 2796.57, 2796.77, 9426457, 942646720.0, 1018], [20240906, 2796.77, 2797.07, 2797.88, 2796.75, 2797.43, 9827300, 982731136.0, 1019], [20240906, 2797.43, 2797.79, 2798.4, 2797.55, 2798.4, 10210037, 1021004672.0, 1020], [20240906, 2798.4, 2798.88, 2799.12, 2798.02, 2799.12, 9887214, 988722432.0, 1021], [20240906, 2799.12, 2799.01, 2799.43, 2798.45, 2798.58, 8898528, 889854016.0, 1022], [20240906, 2798.58, 2798.63, 2798.9, 2798.28, 2798.51, 8302915, 830292480.0, 1023], [20240906, 2798.51, 2798.55, 2799.43, 2798.43, 2799.02, 8090193, 809020352.0, 1024], [20240906, 2799.02, 2799.37, 2799.37, 2797.97, 2798.19, 8476726, 847673664.0, 1025], [20240906, 2798.19, 2798.12, 2799.01, 2798.12, 2798.52, 7783236, 778324352.0, 1026], [20240906, 2798.52, 2798.37, 2799.82, 2798.37, 2799.52, 8149006, 814901760.0, 1027], [20240906, 2799.52, 2800.0, 2800.06, 2799.3, 2799.93, 8118788, 811879680.0, 1028], [20240906, 2799.93, 2799.76, 2799.96, 2799.33, 2799.46, 6796484, 679649600.0, 1029], [20240906, 2799.46, 2799.63, 2799.85, 2798.94, 2799.41, 7100812, 710082048.0, 1030], [20240906, 2799.41, 2799.34, 2799.34, 2798.15, 2798.58, 7847088, 784709632.0, 1031], [20240906, 2798.58, 2798.95, 2798.95, 2797.79, 2797.98, 7507862, 750787008.0, 1032], [20240906, 2797.98, 2797.69, 2798.3, 2797.64, 2798.24, 7784340, 778435072.0, 1033], [20240906, 2798.24, 2798.38, 2798.38, 2797.62, 2797.9, 7362071, 736208192.0, 1034], [20240906, 2797.9, 2797.33, 2797.98, 2797.33, 2797.44, 7779587, 777959360.0, 1035], [20240906, 2797.44, 2797.6, 2798.62, 2797.4, 2798.26, 10059841, 1005985152.0, 1036], [20240906, 2798.26, 2798.59, 2798.59, 2797.41, 2797.43, 7820790, 782080128.0, 1037], [20240906, 2797.43, 2797.3, 2798.38, 2797.3, 2798.2, 8128380, 812839168.0, 1038], [20240906, 2798.2, 2798.14, 2798.47, 2797.44, 2797.5, 6149582, 614959168.0, 1039], [20240906, 2797.5, 2797.52, 2797.86, 2797.13, 2797.36, 6691172, 669117952.0, 1040], [20240906, 2797.36, 2797.6, 2799.07, 2797.15, 2798.53, 7308992, 730900032.0, 1041], [20240906, 2798.53, 2798.75, 2798.99, 2797.83, 2798.3, 7155525, 715553408.0, 1042], [20240906, 2798.3, 2798.56, 2798.63, 2798.1, 2798.45, 6188721, 618872960.0, 1043], [20240906, 2798.45, 2798.35, 2798.48, 2797.76, 2797.76, 6223527, 622353600.0, 1044], [20240906, 2797.76, 2798.47, 2798.47, 2797.8, 2798.17, 6297163, 629717440.0, 1045], [20240906, 2798.17, 2797.59, 2798.15, 2796.78, 2796.95, 8290870, 829087936.0, 1046], [20240906, 2796.95, 2796.95, 2797.09, 2796.2, 2796.71, 7972169, 797217728.0, 1047], [20240906, 2796.71, 2796.46, 2796.72, 2796.19, 2796.28, 7322644, 732265408.0, 1048], [20240906, 2796.28, 2796.44, 2796.76, 2795.79, 2795.98, 6671790, 667180096.0, 1049], [20240906, 2795.98, 2795.87, 2795.97, 2795.04, 2795.35, 7474291, 747430144.0, 1050], [20240906, 2795.35, 2795.29, 2795.29, 2794.64, 2794.64, 7642144, 764215552.0, 1051], [20240906, 2794.64, 2794.81, 2794.93, 2794.19, 2794.57, 6706793, 670680256.0, 1052], [20240906, 2794.57, 2794.55, 2794.74, 2794.08, 2794.28, 6130040, 613005120.0, 1053], [20240906, 2794.28, 2794.5, 2795.16, 2794.0, 2794.62, 6586442, 658644928.0, 1054], [20240906, 2794.62, 2795.05, 2795.28, 2793.76, 2793.76, 6179902, 617991488.0, 1055], [20240906, 2793.76, 2794.09, 2794.5, 2793.92, 2794.46, 5838533, 583854272.0, 1056], [20240906, 2794.46, 2794.28, 2794.54, 2793.42, 2793.49, 6243262, 624327168.0, 1057], [20240906, 2793.49, 2793.66, 2793.66, 2792.95, 2793.19, 6619758, 661976704.0, 1058], [20240906, 2793.19, 2793.25, 2793.64, 2792.87, 2793.31, 5618439, 561845120.0, 1059], [20240906, 2793.31, 2793.24, 2793.66, 2792.92, 2793.4, 5898246, 589825728.0, 1100], [20240906, 2793.4, 2793.14, 2793.75, 2792.7, 2793.5, 7985551, 798556288.0, 1101], [20240906, 2793.5, 2793.7, 2793.82, 2792.94, 2793.09, 6383736, 638374400.0, 1102], [20240906, 2793.09, 2793.18, 2793.5, 2792.77, 2792.91, 7253270, 725327936.0, 1103], [20240906, 2792.91, 2792.92, 2793.04, 2792.26, 2792.26, 6992834, 699284480.0, 1104], [20240906, 2792.26, 2792.28, 2792.49, 2791.79, 2792.38, 6511418, 651142528.0, 1105], [20240906, 2792.38, 2792.41, 2792.41, 2791.58, 2791.58, 6586017, 658602752.0, 1106], [20240906, 2791.58, 2791.74, 2792.17, 2790.84, 2790.9, 9336749, 933675776.0, 1107], [20240906, 2790.9, 2790.9, 2792.02, 2790.9, 2791.75, 6748007, 674801984.0, 1108], [20240906, 2791.75, 2791.49, 2791.86, 2790.96, 2790.96, 5767367, 576737792.0, 1109], [20240906, 2790.96, 2791.24, 2791.89, 2790.77, 2791.34, 5942074, 594208512.0, 1110], [20240906, 2791.34, 2791.26, 2791.52, 2790.74, 2791.26, 6419673, 641968512.0, 1111], [20240906, 2791.26, 2791.13, 2791.13, 2790.26, 2790.46, 7319830, 731984000.0, 1112], [20240906, 2790.46, 2790.19, 2790.29, 2789.25, 2789.51, 9113699, 911370944.0, 1113], [20240906, 2789.51, 2789.96, 2789.96, 2789.0, 2789.67, 7351057, 735106496.0, 1114], [20240906, 2789.67, 2789.16, 2789.3, 2788.72, 2788.89, 7572625, 757263360.0, 1115], [20240906, 2788.89, 2789.3, 2789.3, 2787.52, 2787.52, 8670993, 867100288.0, 1116], [20240906, 2787.52, 2787.61, 2787.77, 2786.62, 2787.05, 9509905, 950991808.0, 1117], [20240906, 2787.05, 2787.14, 2787.21, 2786.27, 2786.41, 8460921, 846093312.0, 1118], [20240906, 2786.41, 2786.43, 2787.01, 2786.07, 2786.33, 9285667, 928567744.0, 1119], [20240906, 2786.33, 2786.31, 2786.76, 2786.03, 2786.68, 7534562, 753457216.0, 1120], [20240906, 2786.68, 2786.48, 2786.48, 2785.27, 2786.48, 10923073, 1092308224.0, 1121], [20240906, 2786.48, 2786.02, 2786.2, 2785.24, 2785.44, 7486133, 748614208.0, 1122], [20240906, 2785.44, 2785.35, 2785.47, 2784.14, 2784.29, 8235077, 823508864.0, 1123], [20240906, 2784.29, 2784.34, 2784.8, 2784.28, 2784.28, 7641236, 764124800.0, 1124], [20240906, 2784.28, 2784.5, 2784.63, 2783.7, 2783.96, 6387575, 638758464.0, 1125], [20240906, 2783.96, 2783.98, 2783.98, 2782.71, 2783.34, 9296943, 929695104.0, 1126], [20240906, 2783.34, 2782.98, 2782.98, 2781.43, 2781.43, 10648968, 1064897792.0, 1127], [20240906, 2781.43, 2781.74, 2782.78, 2781.51, 2782.56, 8879724, 887973504.0, 1128], [20240906, 2782.56, 2782.68, 2782.87, 2780.97, 2780.97, 7909117, 790912960.0, 1129], [20240906, 2780.97, 2781.31, 2782.3, 2781.31, 2782.0, 6235689, 623570240.0, 1130], [20240906, 2782.0, 2782.06, 2782.86, 2781.0, 2782.26, 20132140, 2013215104.0, 1301], [20240906, 2782.26, 2782.2, 2784.04, 2781.64, 2783.11, 8038932, 803894272.0, 1302], [20240906, 2783.11, 2783.0, 2783.11, 2782.3, 2782.59, 5877397, 587740608.0, 1303], [20240906, 2782.59, 2782.62, 2783.1, 2782.02, 2782.41, 5302937, 530294528.0, 1304], [20240906, 2782.41, 2782.19, 2783.85, 2782.09, 2783.85, 6199369, 619937600.0, 1305], [20240906, 2783.85, 2783.95, 2783.95, 2782.66, 2782.7, 6313532, 631354304.0, 1306], [20240906, 2782.7, 2783.04, 2783.04, 2782.01, 2782.92, 5815386, 581539584.0, 1307], [20240906, 2782.92, 2782.55, 2782.61, 2782.06, 2782.11, 5616257, 561626624.0, 1308], [20240906, 2782.11, 2781.96, 2782.24, 2781.44, 2781.52, 5308357, 530836768.0, 1309], [20240906, 2781.52, 2781.52, 2781.99, 2781.24, 2781.69, 5694316, 569432832.0, 1310], [20240906, 2781.69, 2781.89, 2782.2, 2781.36, 2781.59, 5353625, 535363232.0, 1311], [20240906, 2781.59, 2781.41, 2781.68, 2781.18, 2781.29, 5317237, 531724704.0, 1312], [20240906, 2781.29, 2781.18, 2782.79, 2781.18, 2781.77, 5365413, 536542496.0, 1313], [20240906, 2781.77, 2781.83, 2782.06, 2780.91, 2780.91, 5908788, 590879808.0, 1314], [20240906, 2780.91, 2781.11, 2781.18, 2780.16, 2780.16, 6690957, 669096576.0, 1315], [20240906, 2780.16, 2780.0, 2780.93, 2779.89, 2780.46, 6130520, 613053120.0, 1316], [20240906, 2780.46, 2780.49, 2780.56, 2779.79, 2779.89, 5162270, 516228032.0, 1317], [20240906, 2779.89, 2779.95, 2781.39, 2779.73, 2780.3, 6275972, 627598144.0, 1318], [20240906, 2780.3, 2780.37, 2780.81, 2779.8, 2780.27, 5075884, 507589312.0, 1319], [20240906, 2780.27, 2780.33, 2780.72, 2779.98, 2780.58, 4860339, 486034976.0, 1320], [20240906, 2780.58, 2780.44, 2781.08, 2780.44, 2780.6, 4738736, 473874560.0, 1321], [20240906, 2780.6, 2780.58, 2780.98, 2779.96, 2780.36, 4739242, 473925024.0, 1322], [20240906, 2780.36, 2780.56, 2780.65, 2780.14, 2780.14, 4376802, 437681056.0, 1323], [20240906, 2780.14, 2780.41, 2780.64, 2779.84, 2779.95, 4606782, 460679168.0, 1324], [20240906, 2779.95, 2779.94, 2780.28, 2779.71, 2779.86, 4696141, 469615136.0, 1325], [20240906, 2779.86, 2779.92, 2780.73, 2779.62, 2780.45, 6067514, 606752512.0, 1326], [20240906, 2780.45, 2780.42, 2780.47, 2779.24, 2779.24, 5678250, 567826112.0, 1327], [20240906, 2779.24, 2779.21, 2779.52, 2778.6, 2778.72, 6064717, 606472704.0, 1328], [20240906, 2778.72, 2778.86, 2781.26, 2778.73, 2780.62, 7931460, 793147072.0, 1329], [20240906, 2780.62, 2780.48, 2780.62, 2779.65, 2779.8, 4766894, 476690176.0, 1330], [20240906, 2779.8, 2780.12, 2780.12, 2778.79, 2778.83, 6115969, 611598016.0, 1331], [20240906, 2778.83, 2779.24, 2779.81, 2778.41, 2779.52, 4635972, 463598080.0, 1332], [20240906, 2779.52, 2779.12, 2779.45, 2778.57, 2778.79, 4798911, 479892032.0, 1333], [20240906, 2778.79, 2778.72, 2779.37, 2778.36, 2779.07, 4706073, 470608064.0, 1334], [20240906, 2779.07, 2778.77, 2779.37, 2778.53, 2778.63, 4793199, 479321216.0, 1335], [20240906, 2778.63, 2778.69, 2779.01, 2778.32, 2778.45, 4969887, 496989632.0, 1336], [20240906, 2778.45, 2778.5, 2778.65, 2777.81, 2778.0, 5561956, 556196736.0, 1337], [20240906, 2778.0, 2777.91, 2779.71, 2777.91, 2779.03, 6068967, 606897664.0, 1338], [20240906, 2779.03, 2778.69, 2779.43, 2777.96, 2778.15, 5482816, 548282432.0, 1339], [20240906, 2778.15, 2778.18, 2778.18, 2776.91, 2777.24, 5155281, 515529120.0, 1340], [20240906, 2777.24, 2777.99, 2778.13, 2776.98, 2777.92, 5432631, 543264192.0, 1341], [20240906, 2777.92, 2777.7, 2777.7, 2776.82, 2777.32, 5605489, 560549696.0, 1342], [20240906, 2777.32, 2776.99, 2776.99, 2776.05, 2776.72, 6611549, 661155840.0, 1343], [20240906, 2776.72, 2776.29, 2778.11, 2776.29, 2776.63, 6563729, 656373888.0, 1344], [20240906, 2776.63, 2776.7, 2776.82, 2775.81, 2776.82, 5863439, 586344960.0, 1345], [20240906, 2776.82, 2776.56, 2777.24, 2775.6, 2775.68, 5280258, 528026912.0, 1346], [20240906, 2775.68, 2775.41, 2776.22, 2775.33, 2775.4, 6570184, 657019200.0, 1347], [20240906, 2775.4, 2775.57, 2777.2, 2775.25, 2776.58, 7042488, 704249728.0, 1348], [20240906, 2776.58, 2776.56, 2777.3, 2776.21, 2777.03, 4672200, 467221184.0, 1349], [20240906, 2777.03, 2777.03, 2777.03, 2775.5, 2775.5, 5996978, 599698496.0, 1350], [20240906, 2775.5, 2775.53, 2775.53, 2774.54, 2774.7, 7377679, 737768896.0, 1351], [20240906, 2774.7, 2774.6, 2777.34, 2774.6, 2777.34, 7511064, 751107264.0, 1352], [20240906, 2777.34, 2777.44, 2777.44, 2776.52, 2776.9, 4845382, 484539136.0, 1353], [20240906, 2776.9, 2776.75, 2776.94, 2776.2, 2776.5, 4023758, 402376640.0, 1354], [20240906, 2776.5, 2776.69, 2776.69, 2775.91, 2776.0, 4114534, 411454496.0, 1355], [20240906, 2776.0, 2775.87, 2775.95, 2775.24, 2775.6, 4439923, 443993376.0, 1356], [20240906, 2775.6, 2775.57, 2775.92, 2775.07, 2775.09, 4439879, 443988928.0, 1357], [20240906, 2775.09, 2775.18, 2775.76, 2774.85, 2775.15, 4360126, 436013856.0, 1358], [20240906, 2775.15, 2774.99, 2775.27, 2774.62, 2774.94, 4324653, 432466336.0, 1359], [20240906, 2774.94, 2774.91, 2776.02, 2774.6, 2775.46, 5258545, 525855392.0, 1400], [20240906, 2775.46, 2775.41, 2775.7, 2774.7, 2774.94, 4282266, 428227680.0, 1401], [20240906, 2774.94, 2775.12, 2775.53, 2774.76, 2775.03, 4346619, 434662944.0, 1402], [20240906, 2775.03, 2775.13, 2775.55, 2774.49, 2775.36, 4992468, 499247840.0, 1403], [20240906, 2775.36, 2776.23, 2778.35, 2775.57, 2777.18, 9248723, 924873408.0, 1404], [20240906, 2777.18, 2776.99, 2777.48, 2776.72, 2777.31, 5260598, 526060800.0, 1405], [20240906, 2777.31, 2777.27, 2777.45, 2776.24, 2776.24, 5688752, 568876288.0, 1406], [20240906, 2776.24, 2776.22, 2776.78, 2775.97, 2776.42, 4541977, 454198528.0, 1407], [20240906, 2776.42, 2776.31, 2776.34, 2775.68, 2775.68, 4678350, 467835936.0, 1408], [20240906, 2775.68, 2776.06, 2776.31, 2775.02, 2775.35, 4856076, 485608736.0, 1409], [20240906, 2775.35, 2775.27, 2775.61, 2775.04, 2775.21, 4453703, 445371296.0, 1410], [20240906, 2775.21, 2775.54, 2775.54, 2774.94, 2774.94, 4304567, 430457568.0, 1411], [20240906, 2774.94, 2775.21, 2775.32, 2774.48, 2774.66, 4397065, 439707712.0, 1412], [20240906, 2774.66, 2774.53, 2774.84, 2774.25, 2774.31, 4936216, 493622368.0, 1413], [20240906, 2774.31, 2774.35, 2775.34, 2774.0, 2774.37, 4548828, 454883680.0, 1414], [20240906, 2774.37, 2774.07, 2774.99, 2774.07, 2774.52, 4929126, 492913792.0, 1415], [20240906, 2774.52, 2774.21, 2774.66, 2773.31, 2773.8, 5345401, 534540864.0, 1416], [20240906, 2773.8, 2773.7, 2774.2, 2773.49, 2773.72, 5051973, 505198368.0, 1417], [20240906, 2773.72, 2774.33, 2774.33, 2773.1, 2773.13, 5233517, 523352640.0, 1418], [20240906, 2773.13, 2773.45, 2774.27, 2773.05, 2773.3, 5331755, 533176352.0, 1419], [20240906, 2773.3, 2772.93, 2773.78, 2772.93, 2773.23, 5631082, 563109312.0, 1420], [20240906, 2773.23, 2772.94, 2773.47, 2772.74, 2773.47, 6026852, 602686272.0, 1421], [20240906, 2773.47, 2773.23, 2774.01, 2772.91, 2773.36, 5502218, 550222656.0, 1422], [20240906, 2773.36, 2773.08, 2773.68, 2773.05, 2773.23, 4615283, 461529280.0, 1423], [20240906, 2773.23, 2773.36, 2774.51, 2772.97, 2774.33, 5543345, 554335488.0, 1424], [20240906, 2774.33, 2774.03, 2774.21, 2773.04, 2773.53, 6125583, 612559104.0, 1425], [20240906, 2773.53, 2773.47, 2773.47, 2772.52, 2772.81, 5831010, 583102336.0, 1426], [20240906, 2772.81, 2773.08, 2773.31, 2771.97, 2772.96, 6769371, 676937984.0, 1427], [20240906, 2772.96, 2772.83, 2773.97, 2772.83, 2773.42, 6095972, 609598208.0, 1428], [20240906, 2773.42, 2773.7, 2773.7, 2772.7, 2772.83, 4943546, 494355680.0, 1429], [20240906, 2772.83, 2772.64, 2773.26, 2772.64, 2773.0, 5677124, 567713472.0, 1430], [20240906, 2773.0, 2772.76, 2773.81, 2772.76, 2773.6, 6063263, 606327296.0, 1431], [20240906, 2773.6, 2773.95, 2773.95, 2772.97, 2773.79, 4610941, 461095104.0, 1432], [20240906, 2773.79, 2773.67, 2775.87, 2773.67, 2775.24, 8148449, 814846016.0, 1433], [20240906, 2775.24, 2775.19, 2776.14, 2774.87, 2776.14, 6423138, 642314752.0, 1434], [20240906, 2776.14, 2776.12, 2776.12, 2774.51, 2774.51, 6345020, 634503104.0, 1435], [20240906, 2774.51, 2774.44, 2775.0, 2773.8, 2773.93, 5524533, 552454400.0, 1436], [20240906, 2773.93, 2773.85, 2774.43, 2773.04, 2773.04, 6283523, 628353216.0, 1437], [20240906, 2773.04, 2773.3, 2773.85, 2773.0, 2773.56, 5817471, 581748160.0, 1438], [20240906, 2773.56, 2773.65, 2774.04, 2773.13, 2773.4, 5763882, 576389248.0, 1439], [20240906, 2773.4, 2773.67, 2773.89, 2773.0, 2773.26, 6706549, 670656064.0, 1440], [20240906, 2773.26, 2772.87, 2772.97, 2771.49, 2771.8, 9497933, 949794368.0, 1441], [20240906, 2771.8, 2771.94, 2772.22, 2769.08, 2769.76, 15900572, 1590058368.0, 1442], [20240906, 2769.76, 2769.26, 2770.06, 2768.59, 2768.82, 11421284, 1142129408.0, 1443], [20240906, 2768.82, 2768.95, 2769.77, 2768.95, 2769.19, 9071282, 907129408.0, 1444], [20240906, 2769.19, 2769.54, 2769.58, 2768.74, 2769.23, 8729474, 872948672.0, 1445], [20240906, 2769.23, 2769.08, 2770.02, 2768.35, 2768.61, 10708792, 1070880192.0, 1446], [20240906, 2768.61, 2768.69, 2768.69, 2767.77, 2767.86, 10137005, 1013701504.0, 1447], [20240906, 2767.86, 2768.0, 2768.3, 2767.49, 2767.49, 10840631, 1084064256.0, 1448], [20240906, 2767.49, 2768.0, 2768.08, 2767.0, 2767.55, 10424726, 1042473600.0, 1449], [20240906, 2767.55, 2767.2, 2767.57, 2766.83, 2767.02, 10701366, 1070137792.0, 1450], [20240906, 2767.02, 2767.03, 2767.03, 2766.27, 2766.7, 12044952, 1204496128.0, 1451], [20240906, 2766.7, 2766.3, 2766.67, 2765.73, 2765.87, 12697677, 1269768448.0, 1452], [20240906, 2765.87, 2765.82, 2766.41, 2765.64, 2765.64, 12290047, 1229005824.0, 1453], [20240906, 2765.64, 2766.07, 2766.51, 2765.9, 2765.9, 13404846, 1340485248.0, 1454], [20240906, 2765.9, 2766.07, 2766.39, 2765.83, 2766.3, 13986166, 1398617344.0, 1455], [20240906, 2766.3, 2766.17, 2766.32, 2765.66, 2765.85, 14790802, 1479081344.0, 1456], [20240906, 2765.85, 2766.4, 2766.52, 2765.83, 2765.83, 16388700, 1638870912.0, 1457], [20240906, 2765.83, 2766.23, 2766.56, 2766.23, 2766.52, 1068510, 106851240.0, 1458], [20240906, 2766.52, 2766.52, 2766.52, 2766.52, 2766.52, 0, 0.0, 1459], [20240906, 2766.52, 2766.45, 2766.45, 2765.81, 2765.81, 24839350, 2483935232.0, 1500], [20240909, 2765.81, 2754.72, 2754.72, 2750.9, 2753.44, 134416942, 13441693696.0, 931], [20240909, 2753.44, 2752.48, 2756.56, 2752.48, 2753.5, 54052591, 5405260800.0, 932], [20240909, 2753.5, 2752.92, 2752.92, 2748.75, 2748.75, 57852986, 5785299968.0, 933], [20240909, 2748.75, 2748.79, 2751.07, 2745.99, 2751.07, 49111740, 4911175168.0, 934], [20240909, 2751.07, 2751.92, 2754.13, 2748.38, 2748.38, 40241089, 4024110080.0, 935], [20240909, 2748.38, 2747.88, 2748.09, 2746.25, 2746.37, 33916686, 3391669248.0, 936], [20240909, 2746.37, 2747.28, 2751.49, 2747.28, 2751.49, 35409978, 3540999168.0, 937], [20240909, 2751.49, 2751.21, 2751.93, 2749.88, 2751.36, 26416905, 2641691392.0, 938], [20240909, 2751.36, 2750.82, 2750.82, 2747.48, 2747.56, 24717065, 2471707392.0, 939], [20240909, 2747.56, 2747.69, 2749.92, 2747.69, 2749.72, 23190006, 2319001600.0, 940], [20240909, 2749.72, 2750.2, 2751.31, 2749.59, 2749.88, 23134884, 2313489664.0, 941], [20240909, 2749.88, 2749.45, 2750.28, 2748.77, 2749.45, 18458648, 1845866112.0, 942], [20240909, 2749.45, 2749.56, 2751.81, 2749.56, 2749.67, 18357316, 1835732480.0, 943], [20240909, 2749.67, 2750.09, 2750.22, 2748.89, 2750.22, 17862245, 1786225664.0, 944], [20240909, 2750.22, 2749.89, 2750.8, 2749.05, 2749.42, 19970511, 1997052288.0, 945], [20240909, 2749.42, 2749.69, 2750.23, 2748.8, 2749.25, 19577132, 1957714048.0, 946], [20240909, 2749.25, 2749.16, 2749.24, 2746.47, 2747.33, 20240614, 2024062336.0, 947], [20240909, 2747.33, 2746.88, 2747.08, 2744.87, 2744.87, 18283892, 1828390144.0, 948], [20240909, 2744.87, 2744.81, 2748.01, 2744.81, 2747.34, 19296250, 1929625856.0, 949], [20240909, 2747.34, 2747.0, 2747.99, 2746.17, 2747.99, 18480304, 1848031488.0, 950], [20240909, 2747.99, 2747.55, 2748.03, 2745.28, 2745.74, 18199962, 1819997184.0, 951], [20240909, 2745.74, 2746.35, 2747.16, 2746.06, 2746.06, 14678789, 1467879936.0, 952], [20240909, 2746.06, 2746.31, 2747.86, 2746.31, 2747.6, 14460975, 1446098432.0, 953], [20240909, 2747.6, 2747.58, 2747.58, 2745.7, 2746.12, 14349003, 1434901120.0, 954], [20240909, 2746.12, 2746.12, 2746.32, 2744.8, 2745.41, 13655268, 1365527680.0, 955], [20240909, 2745.41, 2744.86, 2746.24, 2744.6, 2744.99, 13300058, 1330006656.0, 956], [20240909, 2744.99, 2744.44, 2744.44, 2743.78, 2744.44, 12506159, 1250616960.0, 957], [20240909, 2744.44, 2745.02, 2745.55, 2743.78, 2744.01, 11825363, 1182537344.0, 958], [20240909, 2744.01, 2743.9, 2744.35, 2743.35, 2743.35, 11289756, 1128976384.0, 959], [20240909, 2743.35, 2742.84, 2743.76, 2742.76, 2742.84, 11695655, 1169566720.0, 1000], [20240909, 2742.84, 2742.62, 2742.62, 2740.15, 2740.15, 18322096, 1832210432.0, 1001], [20240909, 2740.15, 2740.27, 2740.7, 2738.93, 2739.39, 18712915, 1871292544.0, 1002], [20240909, 2739.39, 2739.23, 2742.93, 2739.23, 2742.93, 19302577, 1930258816.0, 1003], [20240909, 2742.93, 2743.42, 2745.75, 2742.64, 2744.74, 20533036, 2053304704.0, 1004], [20240909, 2744.74, 2744.66, 2744.66, 2740.67, 2740.67, 14813114, 1481312640.0, 1005], [20240909, 2740.67, 2740.43, 2741.27, 2739.79, 2740.22, 13484662, 1348467328.0, 1006], [20240909, 2740.22, 2739.68, 2742.25, 2739.6, 2742.15, 12625515, 1262552576.0, 1007], [20240909, 2742.15, 2742.32, 2744.39, 2742.32, 2744.39, 12242578, 1224258816.0, 1008], [20240909, 2744.39, 2744.37, 2744.83, 2743.76, 2744.11, 11685829, 1168583936.0, 1009], [20240909, 2744.11, 2744.3, 2746.87, 2743.93, 2746.1, 13885458, 1388546944.0, 1010], [20240909, 2746.1, 2746.08, 2747.54, 2746.08, 2747.23, 14905444, 1490545408.0, 1011], [20240909, 2747.23, 2746.96, 2746.96, 2744.93, 2745.25, 15168500, 1516851072.0, 1012], [20240909, 2745.25, 2745.36, 2745.36, 2743.02, 2743.02, 13162948, 1316295936.0, 1013], [20240909, 2743.02, 2742.63, 2745.65, 2742.22, 2745.31, 14124661, 1412467072.0, 1014], [20240909, 2745.31, 2745.15, 2745.15, 2743.33, 2744.03, 10145211, 1014521984.0, 1015], [20240909, 2744.03, 2743.75, 2744.38, 2742.81, 2743.15, 8907813, 890782208.0, 1016], [20240909, 2743.15, 2743.36, 2744.17, 2743.19, 2744.17, 8983741, 898375104.0, 1017], [20240909, 2744.17, 2744.38, 2744.38, 2742.54, 2742.76, 9694425, 969443264.0, 1018], [20240909, 2742.76, 2742.73, 2743.06, 2741.81, 2741.81, 9273366, 927337472.0, 1019], [20240909, 2741.81, 2741.74, 2742.71, 2741.4, 2741.83, 10242638, 1024264832.0, 1020], [20240909, 2741.83, 2741.8, 2742.66, 2741.49, 2741.58, 8622082, 862209216.0, 1021], [20240909, 2741.58, 2741.37, 2741.56, 2740.52, 2740.7, 7936813, 793682368.0, 1022], [20240909, 2740.7, 2740.65, 2741.42, 2740.45, 2740.59, 8751388, 875139776.0, 1023], [20240909, 2740.59, 2740.88, 2740.88, 2740.02, 2740.61, 8499836, 849984768.0, 1024], [20240909, 2740.61, 2740.36, 2740.86, 2740.06, 2740.46, 9149441, 914945152.0, 1025], [20240909, 2740.46, 2740.48, 2742.08, 2740.29, 2742.08, 8891707, 889171840.0, 1026], [20240909, 2742.08, 2741.82, 2741.94, 2741.32, 2741.32, 7620844, 762085248.0, 1027], [20240909, 2741.32, 2741.37, 2741.9, 2741.24, 2741.71, 8123801, 812380672.0, 1028], [20240909, 2741.71, 2741.68, 2741.74, 2740.87, 2741.16, 7900800, 790080960.0, 1029], [20240909, 2741.16, 2740.85, 2741.11, 2740.51, 2740.83, 8694499, 869450880.0, 1030], [20240909, 2740.83, 2740.83, 2741.8, 2740.3, 2741.06, 9818294, 981830464.0, 1031], [20240909, 2741.06, 2741.24, 2742.9, 2741.24, 2741.63, 8225500, 822550976.0, 1032], [20240909, 2741.63, 2741.33, 2742.01, 2741.33, 2741.81, 6884875, 688488512.0, 1033], [20240909, 2741.81, 2741.56, 2741.86, 2741.24, 2741.39, 8182123, 818213184.0, 1034], [20240909, 2741.39, 2741.36, 2742.31, 2740.78, 2742.05, 7418541, 741855232.0, 1035], [20240909, 2742.05, 2741.38, 2741.98, 2741.21, 2741.98, 6872615, 687262656.0, 1036], [20240909, 2741.98, 2742.01, 2742.63, 2741.84, 2742.35, 9537164, 953717376.0, 1037], [20240909, 2742.35, 2742.47, 2742.63, 2741.86, 2741.86, 6545189, 654519808.0, 1038], [20240909, 2741.86, 2741.92, 2742.28, 2740.61, 2740.61, 7742054, 774206336.0, 1039], [20240909, 2740.61, 2740.61, 2741.01, 2740.31, 2740.6, 6249713, 624972160.0, 1040], [20240909, 2740.6, 2740.51, 2740.89, 2739.8, 2739.8, 6963090, 696310336.0, 1041], [20240909, 2739.8, 2740.05, 2740.05, 2738.9, 2738.9, 11622272, 1162228096.0, 1042], [20240909, 2738.9, 2738.98, 2739.82, 2738.98, 2739.39, 6896313, 689632320.0, 1043], [20240909, 2739.39, 2739.31, 2739.91, 2738.97, 2739.63, 8533007, 853301696.0, 1044], [20240909, 2739.63, 2739.49, 2740.52, 2739.48, 2740.14, 9148991, 914900032.0, 1045], [20240909, 2740.14, 2740.28, 2740.84, 2739.53, 2739.85, 7482977, 748298880.0, 1046], [20240909, 2739.85, 2739.4, 2739.44, 2738.72, 2739.21, 7115979, 711598976.0, 1047], [20240909, 2739.21, 2739.18, 2739.76, 2738.38, 2738.79, 7984237, 798424704.0, 1048], [20240909, 2738.79, 2738.37, 2738.37, 2737.21, 2737.3, 6315727, 631573760.0, 1049], [20240909, 2737.3, 2737.0, 2737.05, 2736.0, 2737.03, 6754079, 675408896.0, 1050], [20240909, 2737.03, 2737.31, 2737.79, 2736.41, 2737.22, 6501827, 650183616.0, 1051], [20240909, 2737.22, 2737.31, 2737.37, 2736.37, 2736.54, 6229996, 623000384.0, 1052], [20240909, 2736.54, 2736.38, 2738.89, 2736.25, 2738.85, 8315344, 831535360.0, 1053], [20240909, 2738.85, 2738.56, 2738.88, 2737.79, 2738.21, 6251010, 625101888.0, 1054], [20240909, 2738.21, 2737.77, 2737.77, 2737.11, 2737.11, 4973009, 497301824.0, 1055], [20240909, 2737.11, 2737.81, 2737.81, 2737.07, 2737.32, 4461580, 446158880.0, 1056], [20240909, 2737.32, 2737.35, 2737.89, 2736.77, 2737.85, 6007386, 600739584.0, 1057], [20240909, 2737.85, 2737.81, 2737.94, 2737.04, 2737.23, 5118692, 511870240.0, 1058], [20240909, 2737.23, 2736.97, 2737.29, 2736.76, 2737.08, 5077954, 507796352.0, 1059], [20240909, 2737.08, 2737.01, 2737.03, 2736.4, 2736.93, 5330166, 533017568.0, 1100], [20240909, 2736.93, 2736.47, 2738.25, 2736.33, 2738.25, 6433850, 643386112.0, 1101], [20240909, 2738.25, 2737.93, 2738.2, 2737.41, 2737.87, 4982279, 498228608.0, 1102], [20240909, 2737.87, 2737.87, 2737.87, 2736.47, 2737.04, 4897859, 489786976.0, 1103], [20240909, 2737.04, 2737.0, 2737.11, 2736.34, 2736.71, 4796008, 479601728.0, 1104], [20240909, 2736.71, 2736.87, 2737.07, 2736.27, 2736.54, 5137643, 513765184.0, 1105], [20240909, 2736.54, 2736.48, 2737.39, 2736.22, 2736.4, 6140623, 614063296.0, 1106], [20240909, 2736.4, 2736.46, 2736.46, 2735.92, 2736.04, 5709921, 570992896.0, 1107], [20240909, 2736.04, 2735.94, 2737.8, 2735.94, 2736.98, 7532489, 753249664.0, 1108], [20240909, 2736.98, 2736.79, 2736.9, 2736.1, 2736.1, 4777976, 477798656.0, 1109], [20240909, 2736.1, 2736.92, 2737.15, 2736.3, 2736.79, 5317179, 531719104.0, 1110], [20240909, 2736.79, 2736.53, 2737.86, 2736.16, 2737.56, 6332173, 633218304.0, 1111], [20240909, 2737.56, 2737.66, 2737.79, 2737.41, 2737.64, 5060716, 506072576.0, 1112], [20240909, 2737.64, 2737.63, 2738.6, 2737.23, 2738.5, 4949488, 494949856.0, 1113], [20240909, 2738.5, 2738.2, 2739.83, 2738.1, 2739.57, 6387821, 638783232.0, 1114], [20240909, 2739.57, 2739.28, 2740.36, 2738.7, 2740.36, 5590532, 559054272.0, 1115], [20240909, 2740.36, 2739.8, 2741.65, 2739.8, 2741.08, 6493352, 649336256.0, 1116], [20240909, 2741.08, 2741.03, 2742.08, 2740.72, 2741.42, 5840315, 584032512.0, 1117], [20240909, 2741.42, 2741.62, 2741.78, 2740.6, 2740.74, 6184404, 618441216.0, 1118], [20240909, 2740.74, 2740.64, 2740.64, 2739.37, 2739.37, 5144542, 514455104.0, 1119], [20240909, 2739.37, 2739.47, 2739.99, 2739.34, 2739.69, 4577135, 457714432.0, 1120], [20240909, 2739.69, 2739.57, 2740.17, 2739.54, 2739.68, 5561854, 556186176.0, 1121], [20240909, 2739.68, 2739.67, 2739.89, 2739.01, 2739.69, 7504547, 750455488.0, 1122], [20240909, 2739.69, 2739.52, 2739.63, 2737.94, 2738.1, 9250079, 925009024.0, 1123], [20240909, 2738.1, 2738.16, 2739.06, 2737.68, 2739.06, 6154174, 615418432.0, 1124], [20240909, 2739.06, 2739.31, 2740.11, 2738.81, 2739.73, 4625431, 462544032.0, 1125], [20240909, 2739.73, 2739.85, 2742.94, 2739.72, 2742.92, 7245512, 724552128.0, 1126], [20240909, 2742.92, 2742.73, 2742.73, 2741.46, 2741.46, 4612366, 461237728.0, 1127], [20240909, 2741.46, 2741.29, 2741.94, 2741.13, 2741.58, 3516401, 351640992.0, 1128], [20240909, 2741.58, 2741.67, 2741.67, 2740.57, 2740.58, 3549256, 354926432.0, 1129], [20240909, 2740.58, 2740.41, 2740.81, 2740.03, 2740.37, 4765721, 476573120.0, 1130], [20240909, 2740.37, 2740.34, 2740.47, 2738.45, 2740.47, 19715756, 1971576448.0, 1301], [20240909, 2740.47, 2740.87, 2741.0, 2739.54, 2739.55, 10182502, 1018251328.0, 1302], [20240909, 2739.55, 2739.65, 2740.7, 2739.08, 2739.08, 7438016, 743802432.0, 1303], [20240909, 2739.08, 2739.13, 2739.13, 2737.93, 2738.07, 7602890, 760290048.0, 1304], [20240909, 2738.07, 2737.96, 2738.51, 2737.41, 2737.41, 5513640, 551364864.0, 1305], [20240909, 2737.41, 2737.91, 2738.04, 2737.36, 2737.98, 5630198, 563020672.0, 1306], [20240909, 2737.98, 2738.18, 2739.22, 2738.18, 2739.02, 5960983, 596099456.0, 1307], [20240909, 2739.02, 2739.14, 2739.94, 2738.83, 2739.1, 6898464, 689847424.0, 1308], [20240909, 2739.1, 2738.68, 2739.13, 2738.24, 2738.7, 5422678, 542268800.0, 1309], [20240909, 2738.7, 2738.88, 2739.52, 2738.88, 2739.52, 4836932, 483694112.0, 1310], [20240909, 2739.52, 2739.43, 2739.73, 2739.1, 2739.22, 5236991, 523700000.0, 1311], [20240909, 2739.22, 2739.28, 2739.69, 2739.01, 2739.29, 5350302, 535031104.0, 1312], [20240909, 2739.29, 2739.35, 2739.59, 2738.92, 2739.04, 4731682, 473169216.0, 1313], [20240909, 2739.04, 2738.72, 2739.14, 2738.45, 2738.85, 5365504, 536551392.0, 1314], [20240909, 2738.85, 2738.78, 2738.86, 2738.06, 2738.37, 5963208, 596321600.0, 1315], [20240909, 2738.37, 2738.3, 2738.98, 2737.88, 2738.73, 6265237, 626524608.0, 1316], [20240909, 2738.73, 2738.63, 2738.72, 2738.07, 2738.72, 5693614, 569362304.0, 1317], [20240909, 2738.72, 2738.68, 2740.24, 2738.68, 2739.92, 7094249, 709425920.0, 1318], [20240909, 2739.92, 2739.97, 2740.21, 2739.45, 2739.98, 5549497, 554950656.0, 1319], [20240909, 2739.98, 2739.95, 2740.32, 2739.18, 2739.75, 8362090, 836209984.0, 1320], [20240909, 2739.75, 2739.59, 2740.37, 2739.28, 2739.68, 5894485, 589449408.0, 1321], [20240909, 2739.68, 2739.84, 2740.03, 2739.23, 2739.6, 5365256, 536526688.0, 1322], [20240909, 2739.6, 2739.62, 2739.87, 2738.61, 2738.98, 5298358, 529836672.0, 1323], [20240909, 2738.98, 2738.76, 2739.2, 2738.4, 2738.58, 5110659, 511066848.0, 1324], [20240909, 2738.58, 2738.76, 2739.01, 2737.77, 2737.77, 5573180, 557319104.0, 1325], [20240909, 2737.77, 2737.68, 2738.69, 2737.68, 2738.29, 7029749, 702975808.0, 1326], [20240909, 2738.29, 2738.73, 2738.73, 2737.45, 2737.75, 5285079, 528508896.0, 1327], [20240909, 2737.75, 2737.56, 2738.06, 2737.44, 2737.76, 4986558, 498656896.0, 1328], [20240909, 2737.76, 2737.51, 2737.97, 2737.31, 2737.45, 5066598, 506660800.0, 1329], [20240909, 2737.45, 2737.56, 2738.05, 2737.31, 2737.35, 5239396, 523940608.0, 1330], [20240909, 2737.35, 2737.8, 2737.8, 2737.23, 2737.61, 5161929, 516193856.0, 1331], [20240909, 2737.61, 2737.41, 2738.81, 2737.41, 2738.81, 5895630, 589564032.0, 1332], [20240909, 2738.81, 2738.36, 2739.61, 2738.21, 2738.21, 6456611, 645662208.0, 1333], [20240909, 2738.21, 2738.26, 2738.41, 2737.61, 2737.61, 4597599, 459760832.0, 1334], [20240909, 2737.61, 2738.14, 2738.14, 2736.19, 2736.23, 6776155, 677616448.0, 1335], [20240909, 2736.23, 2735.95, 2737.16, 2735.56, 2737.16, 6550844, 655085248.0, 1336], [20240909, 2737.16, 2736.84, 2736.94, 2735.81, 2735.81, 4585570, 458557920.0, 1337], [20240909, 2735.81, 2736.06, 2736.35, 2735.59, 2735.81, 4566192, 456620288.0, 1338], [20240909, 2735.81, 2735.63, 2736.01, 2734.93, 2735.51, 5325840, 532584992.0, 1339], [20240909, 2735.51, 2735.11, 2735.66, 2734.75, 2735.01, 5046505, 504651424.0, 1340], [20240909, 2735.01, 2734.89, 2735.3, 2734.59, 2735.18, 5461855, 546186496.0, 1341], [20240909, 2735.18, 2735.07, 2735.47, 2733.85, 2733.85, 5457496, 545750912.0, 1342], [20240909, 2733.85, 2733.9, 2735.59, 2733.84, 2734.73, 6654693, 665470272.0, 1343], [20240909, 2734.73, 2734.6, 2736.83, 2733.89, 2734.77, 10431150, 1043115968.0, 1344], [20240909, 2734.77, 2734.06, 2734.82, 2733.59, 2734.53, 4985945, 498595296.0, 1345], [20240909, 2734.53, 2734.31, 2734.88, 2734.0, 2734.88, 4712689, 471270080.0, 1346], [20240909, 2734.88, 2734.93, 2734.93, 2734.21, 2734.21, 4392665, 439267680.0, 1347], [20240909, 2734.21, 2734.3, 2734.65, 2733.55, 2733.95, 4844871, 484488096.0, 1348], [20240909, 2733.95, 2733.76, 2734.3, 2733.54, 2733.82, 5052547, 505255648.0, 1349], [20240909, 2733.82, 2733.75, 2734.23, 2733.38, 2733.85, 4927741, 492775264.0, 1350], [20240909, 2733.85, 2733.42, 2733.55, 2733.0, 2733.41, 5711945, 571195520.0, 1351], [20240909, 2733.41, 2733.42, 2733.52, 2732.7, 2732.8, 5257346, 525735744.0, 1352], [20240909, 2732.8, 2732.77, 2732.84, 2731.59, 2732.07, 6295096, 629510720.0, 1353], [20240909, 2732.07, 2731.86, 2731.95, 2731.28, 2731.28, 6072076, 607208640.0, 1354], [20240909, 2731.28, 2731.33, 2732.0, 2731.09, 2731.53, 5893055, 589306560.0, 1355], [20240909, 2731.53, 2731.33, 2731.99, 2731.02, 2731.45, 5495752, 549576384.0, 1356], [20240909, 2731.45, 2731.61, 2731.9, 2730.55, 2731.07, 5893255, 589326592.0, 1357], [20240909, 2731.07, 2730.76, 2731.05, 2730.09, 2730.47, 5584367, 558437632.0, 1358], [20240909, 2730.47, 2730.23, 2730.78, 2729.59, 2730.32, 5745705, 574571456.0, 1359], [20240909, 2730.32, 2729.82, 2731.13, 2729.82, 2730.74, 6672987, 667299648.0, 1400], [20240909, 2730.74, 2730.77, 2730.77, 2730.01, 2730.36, 6292899, 629290688.0, 1401], [20240909, 2730.36, 2730.14, 2730.3, 2729.09, 2729.33, 5975861, 597587200.0, 1402], [20240909, 2729.33, 2728.97, 2729.34, 2728.22, 2728.36, 8938171, 893817984.0, 1403], [20240909, 2728.36, 2727.93, 2727.94, 2727.32, 2727.47, 7890114, 789012416.0, 1404], [20240909, 2727.47, 2727.31, 2728.32, 2726.97, 2728.23, 8079436, 807944384.0, 1405], [20240909, 2728.23, 2728.02, 2728.57, 2727.84, 2728.57, 5931579, 593158784.0, 1406], [20240909, 2728.57, 2728.67, 2728.9, 2728.18, 2728.66, 4728584, 472859488.0, 1407], [20240909, 2728.66, 2728.4, 2728.96, 2728.25, 2728.65, 4775319, 477532832.0, 1408], [20240909, 2728.65, 2728.48, 2730.72, 2728.47, 2730.72, 7427519, 742753152.0, 1409], [20240909, 2730.72, 2730.62, 2733.67, 2730.47, 2733.67, 10766613, 1076662272.0, 1410], [20240909, 2733.67, 2734.18, 2734.18, 2730.86, 2731.28, 8425988, 842599936.0, 1411], [20240909, 2731.28, 2730.65, 2730.65, 2729.52, 2729.56, 6468314, 646832256.0, 1412], [20240909, 2729.56, 2729.38, 2729.45, 2728.71, 2728.86, 5670576, 567058688.0, 1413], [20240909, 2728.86, 2729.17, 2729.9, 2728.87, 2729.9, 4341993, 434200160.0, 1414], [20240909, 2729.9, 2729.68, 2730.13, 2729.67, 2730.1, 4416579, 441658944.0, 1415], [20240909, 2730.1, 2729.92, 2730.07, 2729.47, 2729.94, 4793064, 479307264.0, 1416], [20240909, 2729.94, 2729.88, 2730.1, 2729.47, 2729.88, 4680277, 468028672.0, 1417], [20240909, 2729.88, 2729.76, 2729.96, 2728.91, 2729.37, 4639749, 463976064.0, 1418], [20240909, 2729.37, 2729.47, 2729.68, 2728.96, 2729.34, 4698682, 469869088.0, 1419], [20240909, 2729.34, 2729.09, 2729.39, 2728.72, 2729.22, 5133201, 513320992.0, 1420], [20240909, 2729.22, 2729.02, 2730.91, 2728.85, 2730.91, 6811844, 681185280.0, 1421], [20240909, 2730.91, 2730.49, 2730.78, 2729.83, 2730.27, 4764595, 476460448.0, 1422], [20240909, 2730.27, 2730.18, 2730.95, 2729.9, 2730.95, 4584142, 458415040.0, 1423], [20240909, 2730.95, 2730.55, 2730.88, 2729.52, 2729.52, 5382285, 538229440.0, 1424], [20240909, 2729.52, 2729.59, 2729.98, 2729.45, 2729.79, 6205821, 620582976.0, 1425], [20240909, 2729.79, 2729.29, 2730.86, 2729.29, 2730.52, 5729666, 572967616.0, 1426], [20240909, 2730.52, 2730.36, 2731.49, 2730.36, 2731.49, 5848901, 584890944.0, 1427], [20240909, 2731.49, 2731.1, 2731.82, 2730.98, 2731.63, 5092306, 509231488.0, 1428], [20240909, 2731.63, 2731.53, 2731.84, 2731.18, 2731.68, 5224038, 522404704.0, 1429], [20240909, 2731.68, 2731.74, 2731.96, 2731.33, 2731.6, 5910318, 591032896.0, 1430], [20240909, 2731.6, 2731.71, 2733.36, 2731.33, 2733.36, 7701047, 770105600.0, 1431], [20240909, 2733.36, 2733.18, 2733.49, 2731.35, 2731.54, 7886405, 788641472.0, 1432], [20240909, 2731.54, 2731.32, 2731.52, 2730.67, 2730.7, 6914887, 691489600.0, 1433], [20240909, 2730.7, 2730.54, 2732.4, 2730.54, 2732.08, 6341401, 634141184.0, 1434], [20240909, 2732.08, 2732.11, 2733.82, 2732.11, 2733.49, 7084905, 708491648.0, 1435], [20240909, 2733.49, 2733.41, 2735.74, 2733.41, 2735.74, 8773742, 877375296.0, 1436], [20240909, 2735.74, 2735.78, 2736.84, 2735.56, 2736.19, 8343770, 834377920.0, 1437], [20240909, 2736.19, 2736.55, 2736.55, 2735.11, 2736.16, 7678140, 767814784.0, 1438], [20240909, 2736.16, 2736.11, 2736.22, 2735.65, 2735.73, 6396604, 639661568.0, 1439], [20240909, 2735.73, 2735.7, 2736.04, 2735.03, 2735.9, 6723104, 672311552.0, 1440], [20240909, 2735.9, 2735.17, 2736.63, 2735.17, 2736.62, 7479738, 747974848.0, 1441], [20240909, 2736.62, 2736.84, 2738.86, 2736.84, 2738.68, 10047812, 1004782144.0, 1442], [20240909, 2738.68, 2739.09, 2739.78, 2738.44, 2739.78, 9049687, 904969600.0, 1443], [20240909, 2739.78, 2739.83, 2740.14, 2739.04, 2739.34, 9747379, 974738688.0, 1444], [20240909, 2739.34, 2739.32, 2739.95, 2739.31, 2739.8, 8481765, 848177664.0, 1445], [20240909, 2739.8, 2739.42, 2739.82, 2738.52, 2738.94, 9292381, 929239104.0, 1446], [20240909, 2738.94, 2738.99, 2738.99, 2737.47, 2737.61, 9137391, 913739968.0, 1447], [20240909, 2737.61, 2737.54, 2737.54, 2735.3, 2735.46, 11443936, 1144394624.0, 1448], [20240909, 2735.46, 2735.14, 2736.0, 2735.14, 2735.73, 9014768, 901477760.0, 1449], [20240909, 2735.73, 2735.11, 2736.28, 2735.11, 2736.27, 8330297, 833030592.0, 1450], [20240909, 2736.27, 2736.18, 2736.6, 2735.98, 2736.16, 9407345, 940735616.0, 1451], [20240909, 2736.16, 2736.24, 2736.7, 2736.04, 2736.13, 10105883, 1010589312.0, 1452], [20240909, 2736.13, 2736.31, 2737.2, 2736.31, 2737.2, 11036208, 1103622016.0, 1453], [20240909, 2737.2, 2737.27, 2737.27, 2736.55, 2736.95, 11255349, 1125535872.0, 1454], [20240909, 2736.95, 2736.66, 2736.98, 2735.74, 2736.21, 12839352, 1283936256.0, 1455], [20240909, 2736.21, 2736.13, 2736.65, 2736.02, 2736.41, 13244301, 1324431104.0, 1456], [20240909, 2736.41, 2736.36, 2737.2, 2736.34, 2736.51, 15394142, 1539415296.0, 1457], [20240909, 2736.51, 2736.49, 2736.98, 2736.49, 2736.98, 1051410, 105141176.0, 1458], [20240909, 2736.98, 2736.98, 2736.98, 2736.98, 2736.98, 0, 0.0, 1459], [20240909, 2736.98, 2736.67, 2736.67, 2736.36, 2736.49, 25066837, 2506683904.0, 1500], [20240910, 2736.49, 2737.88, 2742.51, 2736.33, 2736.48, 84046694, 8404669952.0, 931], [20240910, 2736.48, 2736.92, 2737.71, 2736.14, 2736.27, 33766941, 3376695040.0, 932], [20240910, 2736.27, 2736.38, 2737.03, 2736.05, 2737.03, 31959034, 3195904512.0, 933], [20240910, 2737.03, 2737.06, 2739.2, 2737.01, 2739.2, 32766308, 3276632320.0, 934], [20240910, 2739.2, 2738.82, 2739.44, 2736.77, 2736.77, 26949252, 2694925824.0, 935], [20240910, 2736.77, 2736.57, 2737.19, 2733.8, 2733.93, 28373328, 2837334016.0, 936], [20240910, 2733.93, 2734.2, 2736.36, 2734.2, 2736.36, 23736063, 2373607168.0, 937], [20240910, 2736.36, 2736.04, 2739.14, 2736.04, 2739.14, 22238556, 2223856384.0, 938], [20240910, 2739.14, 2738.92, 2740.09, 2738.74, 2740.03, 21131208, 2113121664.0, 939], [20240910, 2740.03, 2739.71, 2739.71, 2736.99, 2737.85, 21868859, 2186886656.0, 940], [20240910, 2737.85, 2737.62, 2737.75, 2736.88, 2737.55, 17461599, 1746160640.0, 941], [20240910, 2737.55, 2737.7, 2738.06, 2735.11, 2735.47, 18903202, 1890320896.0, 942], [20240910, 2735.47, 2735.31, 2735.44, 2733.51, 2734.0, 17945212, 1794521856.0, 943], [20240910, 2734.0, 2733.71, 2734.03, 2733.28, 2733.77, 14902272, 1490227968.0, 944], [20240910, 2733.77, 2733.83, 2734.78, 2733.83, 2734.76, 15772099, 1577210880.0, 945], [20240910, 2734.76, 2734.52, 2734.52, 2732.65, 2732.8, 21069470, 2106948096.0, 946], [20240910, 2732.8, 2733.02, 2733.37, 2732.25, 2733.04, 16782244, 1678225408.0, 947], [20240910, 2733.04, 2733.27, 2733.96, 2732.07, 2733.96, 16227318, 1622732928.0, 948], [20240910, 2733.96, 2733.28, 2733.46, 2732.12, 2732.12, 14836927, 1483693824.0, 949], [20240910, 2732.12, 2732.1, 2732.54, 2730.72, 2731.36, 16064157, 1606416640.0, 950], [20240910, 2731.36, 2730.95, 2731.31, 2730.26, 2731.04, 21880939, 2188094976.0, 951], [20240910, 2731.04, 2730.88, 2732.19, 2729.97, 2730.66, 13713809, 1371381760.0, 952], [20240910, 2730.66, 2731.07, 2731.71, 2730.62, 2731.08, 12354531, 1235454208.0, 953], [20240910, 2731.08, 2730.62, 2731.72, 2730.29, 2731.71, 14726631, 1472664192.0, 954], [20240910, 2731.71, 2732.2, 2732.26, 2730.36, 2730.94, 11398670, 1139868160.0, 955], [20240910, 2730.94, 2730.24, 2731.48, 2730.15, 2731.48, 13232477, 1323248640.0, 956], [20240910, 2731.48, 2731.26, 2734.97, 2730.75, 2734.97, 16918998, 1691900672.0, 957], [20240910, 2734.97, 2735.36, 2735.36, 2731.98, 2732.03, 15861203, 1586121216.0, 958], [20240910, 2732.03, 2732.09, 2732.45, 2731.87, 2732.02, 11239135, 1123914624.0, 959], [20240910, 2732.02, 2732.19, 2733.33, 2731.91, 2732.01, 13918622, 1391863296.0, 1000], [20240910, 2732.01, 2731.84, 2732.08, 2729.85, 2729.85, 19356669, 1935668224.0, 1001], [20240910, 2729.85, 2729.67, 2729.88, 2728.78, 2728.89, 12990471, 1299048192.0, 1002], [20240910, 2728.89, 2728.75, 2729.07, 2727.28, 2728.12, 16117234, 1611724288.0, 1003], [20240910, 2728.12, 2727.85, 2728.21, 2727.27, 2727.87, 11261237, 1126124672.0, 1004], [20240910, 2727.87, 2728.08, 2728.22, 2726.96, 2727.63, 13425619, 1342562944.0, 1005], [20240910, 2727.63, 2727.87, 2728.18, 2727.13, 2727.71, 11610147, 1161015808.0, 1006], [20240910, 2727.71, 2727.97, 2728.5, 2727.77, 2728.08, 8877124, 887713664.0, 1007], [20240910, 2728.08, 2727.77, 2728.26, 2727.7, 2727.74, 9374120, 937413248.0, 1008], [20240910, 2727.74, 2727.52, 2727.79, 2726.52, 2726.66, 9544036, 954404864.0, 1009], [20240910, 2726.66, 2726.71, 2726.71, 2725.69, 2726.0, 11522237, 1152224768.0, 1010], [20240910, 2726.0, 2725.85, 2727.87, 2725.85, 2727.87, 11387841, 1138784768.0, 1011], [20240910, 2727.87, 2728.26, 2728.26, 2725.68, 2725.74, 9556722, 955673152.0, 1012], [20240910, 2725.74, 2725.61, 2726.35, 2725.57, 2725.75, 8069326, 806933696.0, 1013], [20240910, 2725.75, 2725.65, 2725.79, 2724.86, 2724.88, 9132873, 913288256.0, 1014], [20240910, 2724.88, 2724.73, 2725.91, 2724.38, 2725.74, 8369706, 836971712.0, 1015], [20240910, 2725.74, 2725.89, 2726.16, 2725.46, 2725.96, 7667566, 766757632.0, 1016], [20240910, 2725.96, 2725.68, 2727.02, 2725.68, 2727.02, 8042863, 804287360.0, 1017], [20240910, 2727.02, 2727.2, 2727.73, 2727.02, 2727.43, 7272897, 727290816.0, 1018], [20240910, 2727.43, 2727.59, 2727.82, 2726.97, 2727.73, 8011568, 801157888.0, 1019], [20240910, 2727.73, 2727.13, 2727.75, 2726.59, 2727.25, 8480354, 848036480.0, 1020], [20240910, 2727.25, 2727.17, 2728.06, 2727.17, 2727.66, 6867618, 686762752.0, 1021], [20240910, 2727.66, 2727.98, 2728.87, 2727.69, 2728.59, 6892300, 689230784.0, 1022], [20240910, 2728.59, 2728.68, 2729.93, 2728.68, 2729.93, 7981727, 798173504.0, 1023], [20240910, 2729.93, 2730.29, 2730.47, 2729.72, 2729.95, 7645554, 764556480.0, 1024], [20240910, 2729.95, 2729.77, 2730.24, 2729.5, 2729.9, 8497504, 849751168.0, 1025], [20240910, 2729.9, 2730.05, 2731.6, 2730.02, 2731.01, 9432636, 943264704.0, 1026], [20240910, 2731.01, 2731.32, 2731.88, 2730.65, 2731.0, 6971415, 697142208.0, 1027], [20240910, 2731.0, 2730.86, 2730.86, 2729.78, 2730.86, 7367610, 736761984.0, 1028], [20240910, 2730.86, 2730.71, 2730.71, 2730.15, 2730.37, 6632109, 663211968.0, 1029], [20240910, 2730.37, 2730.43, 2731.21, 2730.29, 2730.86, 7091165, 709117568.0, 1030], [20240910, 2730.86, 2730.59, 2731.22, 2730.37, 2731.14, 8942890, 894289728.0, 1031], [20240910, 2731.14, 2731.36, 2731.36, 2729.3, 2730.13, 9404449, 940446080.0, 1032], [20240910, 2730.13, 2729.68, 2730.13, 2729.22, 2729.86, 7524241, 752425216.0, 1033], [20240910, 2729.86, 2730.04, 2731.22, 2729.8, 2730.89, 7029131, 702913984.0, 1034], [20240910, 2730.89, 2730.99, 2731.45, 2730.66, 2731.35, 6186954, 618696256.0, 1035], [20240910, 2731.35, 2731.33, 2733.84, 2731.19, 2733.84, 9019762, 901977344.0, 1036], [20240910, 2733.84, 2733.73, 2733.73, 2731.18, 2731.18, 8308610, 830861952.0, 1037], [20240910, 2731.18, 2731.2, 2731.71, 2730.89, 2731.02, 6138645, 613865536.0, 1038], [20240910, 2731.02, 2731.05, 2731.21, 2729.96, 2730.12, 6040163, 604017280.0, 1039], [20240910, 2730.12, 2730.05, 2730.4, 2729.91, 2730.25, 6192359, 619236928.0, 1040], [20240910, 2730.25, 2730.17, 2730.43, 2729.3, 2729.34, 9500820, 950083008.0, 1041], [20240910, 2729.34, 2729.67, 2730.02, 2729.13, 2729.39, 7437510, 743751872.0, 1042], [20240910, 2729.39, 2729.47, 2730.45, 2729.47, 2729.9, 5938265, 593827712.0, 1043], [20240910, 2729.9, 2729.71, 2730.36, 2729.53, 2729.56, 5548542, 554855360.0, 1044], [20240910, 2729.56, 2729.79, 2730.43, 2729.4, 2729.8, 6196326, 619633728.0, 1045], [20240910, 2729.8, 2729.92, 2730.49, 2729.83, 2730.33, 5838103, 583811392.0, 1046], [20240910, 2730.33, 2730.14, 2730.14, 2727.84, 2727.84, 9305574, 930558336.0, 1047], [20240910, 2727.84, 2727.7, 2729.18, 2727.53, 2729.04, 8828592, 882860224.0, 1048], [20240910, 2729.04, 2728.95, 2730.37, 2728.7, 2730.31, 8073481, 807349056.0, 1049], [20240910, 2730.31, 2729.85, 2729.85, 2729.19, 2729.19, 5440144, 544015424.0, 1050], [20240910, 2729.19, 2729.74, 2730.25, 2729.14, 2729.45, 5847917, 584792576.0, 1051], [20240910, 2729.45, 2729.48, 2729.56, 2728.75, 2729.23, 5431861, 543187136.0, 1052], [20240910, 2729.23, 2729.18, 2729.18, 2728.16, 2728.16, 5972519, 597252672.0, 1053], [20240910, 2728.16, 2728.59, 2728.89, 2727.8, 2727.96, 5303922, 530393280.0, 1054], [20240910, 2727.96, 2728.23, 2728.61, 2727.12, 2727.83, 4928243, 492825120.0, 1055], [20240910, 2727.83, 2727.58, 2728.18, 2727.35, 2727.4, 4950802, 495081088.0, 1056], [20240910, 2727.4, 2727.87, 2728.22, 2727.23, 2727.23, 4770452, 477046176.0, 1057], [20240910, 2727.23, 2727.64, 2728.39, 2727.64, 2727.98, 4708061, 470807168.0, 1058], [20240910, 2727.98, 2728.16, 2728.54, 2727.69, 2728.54, 5206990, 520699936.0, 1059], [20240910, 2728.54, 2728.49, 2728.65, 2727.48, 2727.49, 6930028, 693003776.0, 1100], [20240910, 2727.49, 2727.48, 2727.94, 2727.24, 2727.53, 5796350, 579636032.0, 1101], [20240910, 2727.53, 2727.26, 2727.93, 2727.22, 2727.83, 5447668, 544767872.0, 1102], [20240910, 2727.83, 2727.56, 2727.68, 2727.06, 2727.61, 4700267, 470027808.0, 1103], [20240910, 2727.61, 2727.47, 2728.06, 2727.4, 2727.84, 4606463, 460647264.0, 1104], [20240910, 2727.84, 2727.64, 2728.44, 2727.64, 2728.44, 4899024, 489903232.0, 1105], [20240910, 2728.44, 2728.22, 2728.49, 2727.67, 2727.8, 5950086, 595009856.0, 1106], [20240910, 2727.8, 2727.54, 2727.54, 2726.69, 2726.74, 8209718, 820972800.0, 1107], [20240910, 2726.74, 2726.42, 2726.72, 2726.01, 2726.09, 5692272, 569228288.0, 1108], [20240910, 2726.09, 2725.99, 2726.47, 2724.47, 2724.47, 9762322, 976233280.0, 1109], [20240910, 2724.47, 2724.36, 2724.6, 2723.75, 2723.75, 7370581, 737059264.0, 1110], [20240910, 2723.75, 2723.81, 2723.81, 2723.22, 2723.65, 7237884, 723789568.0, 1111], [20240910, 2723.65, 2723.59, 2724.51, 2723.37, 2723.75, 6915413, 691542464.0, 1112], [20240910, 2723.75, 2723.73, 2723.91, 2723.0, 2723.2, 5158277, 515828544.0, 1113], [20240910, 2723.2, 2723.5, 2724.0, 2723.15, 2723.42, 4946234, 494624640.0, 1114], [20240910, 2723.42, 2723.43, 2723.77, 2723.19, 2723.32, 4983829, 498384000.0, 1115], [20240910, 2723.32, 2723.33, 2723.83, 2723.26, 2723.77, 4972637, 497264704.0, 1116], [20240910, 2723.77, 2723.72, 2723.72, 2722.75, 2722.9, 5573202, 557321152.0, 1117], [20240910, 2722.9, 2723.41, 2723.79, 2722.71, 2722.71, 5314877, 531488576.0, 1118], [20240910, 2722.71, 2722.71, 2722.87, 2721.31, 2721.36, 7560270, 756027968.0, 1119], [20240910, 2721.36, 2721.66, 2721.66, 2720.89, 2721.12, 7137270, 713727936.0, 1120], [20240910, 2721.12, 2721.08, 2721.08, 2719.73, 2720.73, 7108712, 710872192.0, 1121], [20240910, 2720.73, 2720.3, 2721.77, 2720.3, 2721.72, 6529858, 652986816.0, 1122], [20240910, 2721.72, 2721.53, 2722.16, 2721.27, 2721.77, 5453694, 545370432.0, 1123], [20240910, 2721.77, 2721.73, 2721.86, 2720.15, 2720.17, 5663775, 566378560.0, 1124], [20240910, 2720.17, 2720.45, 2720.62, 2720.03, 2720.12, 5480989, 548099904.0, 1125], [20240910, 2720.12, 2719.89, 2719.89, 2718.63, 2718.94, 7866606, 786661760.0, 1126], [20240910, 2718.94, 2719.03, 2719.94, 2718.73, 2719.61, 5996630, 599663936.0, 1127], [20240910, 2719.61, 2719.19, 2719.82, 2719.09, 2719.75, 5587480, 558749120.0, 1128], [20240910, 2719.75, 2719.33, 2720.98, 2719.33, 2720.67, 5127606, 512761408.0, 1129], [20240910, 2720.67, 2720.49, 2722.21, 2720.49, 2722.01, 5537857, 553786624.0, 1130], [20240910, 2722.01, 2722.07, 2726.28, 2722.07, 2726.28, 19852688, 1985269888.0, 1301], [20240910, 2726.28, 2726.81, 2728.65, 2725.44, 2725.44, 13307200, 1330721024.0, 1302], [20240910, 2725.44, 2724.38, 2726.14, 2724.14, 2725.83, 7414055, 741406464.0, 1303], [20240910, 2725.83, 2725.79, 2727.9, 2725.79, 2727.03, 6780256, 678026688.0, 1304], [20240910, 2727.03, 2726.99, 2728.11, 2726.99, 2727.74, 7161266, 716127680.0, 1305], [20240910, 2727.74, 2727.61, 2728.03, 2726.64, 2726.99, 10059081, 1005909120.0, 1306], [20240910, 2726.99, 2726.68, 2729.53, 2726.66, 2729.32, 8691665, 869167296.0, 1307], [20240910, 2729.32, 2729.74, 2731.77, 2729.74, 2731.64, 10199087, 1019909760.0, 1308], [20240910, 2731.64, 2731.88, 2732.93, 2731.38, 2731.38, 9972695, 997270464.0, 1309], [20240910, 2731.38, 2731.4, 2731.4, 2727.93, 2728.26, 8568234, 856824384.0, 1310], [20240910, 2728.26, 2728.19, 2728.64, 2726.92, 2728.57, 7343265, 734327552.0, 1311], [20240910, 2728.57, 2728.8, 2731.2, 2728.8, 2731.2, 6993058, 699306816.0, 1312], [20240910, 2731.2, 2731.35, 2731.61, 2730.19, 2730.32, 6459985, 645999360.0, 1313], [20240910, 2730.32, 2730.29, 2733.18, 2730.29, 2733.03, 11365890, 1136589952.0, 1314], [20240910, 2733.03, 2733.21, 2734.91, 2733.2, 2734.9, 13911468, 1391147904.0, 1315], [20240910, 2734.9, 2734.94, 2735.36, 2733.39, 2733.79, 15305843, 1530585344.0, 1316], [20240910, 2733.79, 2734.05, 2734.3, 2733.26, 2734.01, 9260776, 926078400.0, 1317], [20240910, 2734.01, 2734.26, 2734.64, 2732.86, 2733.18, 10154533, 1015454464.0, 1318], [20240910, 2733.18, 2733.0, 2734.55, 2733.0, 2734.47, 8425343, 842535360.0, 1319], [20240910, 2734.47, 2734.04, 2734.04, 2731.83, 2731.83, 9982766, 998277504.0, 1320], [20240910, 2731.83, 2732.09, 2733.39, 2732.09, 2733.39, 7944981, 794499136.0, 1321], [20240910, 2733.39, 2733.38, 2733.68, 2731.17, 2731.17, 7569758, 756976512.0, 1322], [20240910, 2731.17, 2731.02, 2731.81, 2730.84, 2731.41, 5736121, 573613120.0, 1323], [20240910, 2731.41, 2731.37, 2732.63, 2731.37, 2732.24, 5651320, 565132928.0, 1324], [20240910, 2732.24, 2732.35, 2732.52, 2729.93, 2730.24, 6361240, 636124864.0, 1325], [20240910, 2730.24, 2730.7, 2730.7, 2729.07, 2729.07, 6172034, 617204544.0, 1326], [20240910, 2729.07, 2729.17, 2729.17, 2726.3, 2726.76, 8694713, 869472000.0, 1327], [20240910, 2726.76, 2726.76, 2728.33, 2726.76, 2728.06, 5473644, 547365504.0, 1328], [20240910, 2728.06, 2728.03, 2728.35, 2727.47, 2727.76, 4587114, 458712576.0, 1329], [20240910, 2727.76, 2727.75, 2728.06, 2727.23, 2727.58, 4516114, 451612608.0, 1330], [20240910, 2727.58, 2728.1, 2728.25, 2727.07, 2727.56, 5376549, 537655936.0, 1331], [20240910, 2727.56, 2727.42, 2727.65, 2726.11, 2726.11, 6226369, 622637824.0, 1332], [20240910, 2726.11, 2726.13, 2726.38, 2725.54, 2725.69, 5147422, 514743264.0, 1333], [20240910, 2725.69, 2725.96, 2726.11, 2725.44, 2725.77, 4302587, 430259936.0, 1334], [20240910, 2725.77, 2725.78, 2725.94, 2724.02, 2724.03, 5898655, 589866368.0, 1335], [20240910, 2724.03, 2724.16, 2725.04, 2724.14, 2724.73, 4608881, 460888992.0, 1336], [20240910, 2724.73, 2724.71, 2725.23, 2724.34, 2724.46, 4802524, 480253344.0, 1337], [20240910, 2724.46, 2724.65, 2724.71, 2724.02, 2724.5, 3968465, 396847264.0, 1338], [20240910, 2724.5, 2724.08, 2724.35, 2722.84, 2723.39, 5426344, 542635392.0, 1339], [20240910, 2723.39, 2723.21, 2723.95, 2722.85, 2723.69, 4256151, 425616064.0, 1340], [20240910, 2723.69, 2723.75, 2724.53, 2723.69, 2724.25, 5119806, 511981472.0, 1341], [20240910, 2724.25, 2724.49, 2724.49, 2723.56, 2723.85, 4042035, 404204448.0, 1342], [20240910, 2723.85, 2723.42, 2723.93, 2722.98, 2723.38, 4197543, 419755232.0, 1343], [20240910, 2723.38, 2723.67, 2723.97, 2723.19, 2723.53, 4340615, 434062432.0, 1344], [20240910, 2723.53, 2723.54, 2723.57, 2722.93, 2723.37, 4282066, 428207680.0, 1345], [20240910, 2723.37, 2723.06, 2723.54, 2722.87, 2723.52, 4597957, 459796736.0, 1346], [20240910, 2723.52, 2723.39, 2724.7, 2723.31, 2724.46, 5433800, 543381056.0, 1347], [20240910, 2724.46, 2724.56, 2724.64, 2723.93, 2723.94, 4458606, 445861568.0, 1348], [20240910, 2723.94, 2723.97, 2724.84, 2723.97, 2724.77, 4045953, 404596288.0, 1349], [20240910, 2724.77, 2724.7, 2726.3, 2724.7, 2726.15, 5566203, 556621312.0, 1350], [20240910, 2726.15, 2726.2, 2727.52, 2725.83, 2727.39, 6538713, 653872256.0, 1351], [20240910, 2727.39, 2727.58, 2728.69, 2727.58, 2728.1, 6827104, 682711488.0, 1352], [20240910, 2728.1, 2728.16, 2728.63, 2726.81, 2726.81, 5657632, 565764352.0, 1353], [20240910, 2726.81, 2727.21, 2727.26, 2725.84, 2725.99, 5529699, 552970752.0, 1354], [20240910, 2725.99, 2725.79, 2726.45, 2725.61, 2725.77, 4371502, 437151072.0, 1355], [20240910, 2725.77, 2726.29, 2727.8, 2726.29, 2727.5, 5024437, 502444608.0, 1356], [20240910, 2727.5, 2727.6, 2730.0, 2727.45, 2729.79, 6938514, 693852416.0, 1357], [20240910, 2729.79, 2729.92, 2730.16, 2729.44, 2729.83, 5544016, 554402496.0, 1358], [20240910, 2729.83, 2730.03, 2732.09, 2730.03, 2731.57, 6910224, 691023360.0, 1359], [20240910, 2731.57, 2731.53, 2733.32, 2731.34, 2732.67, 7231656, 723166656.0, 1400], [20240910, 2732.67, 2732.39, 2733.42, 2732.39, 2733.37, 6005395, 600540672.0, 1401], [20240910, 2733.37, 2733.38, 2733.63, 2732.08, 2732.7, 7358963, 735897280.0, 1402], [20240910, 2732.7, 2732.5, 2732.5, 2730.27, 2730.87, 7123225, 712323520.0, 1403], [20240910, 2730.87, 2731.04, 2735.38, 2730.61, 2735.38, 9406522, 940653056.0, 1404], [20240910, 2735.38, 2735.1, 2739.95, 2735.07, 2739.95, 15480699, 1548070912.0, 1405], [20240910, 2739.95, 2739.85, 2743.06, 2739.85, 2743.06, 17295487, 1729549568.0, 1406], [20240910, 2743.06, 2742.99, 2742.99, 2740.38, 2740.66, 13257591, 1325759872.0, 1407], [20240910, 2740.66, 2740.52, 2740.52, 2739.3, 2739.72, 8689018, 868902656.0, 1408], [20240910, 2739.72, 2739.65, 2741.44, 2739.65, 2741.27, 8130063, 813007040.0, 1409], [20240910, 2741.27, 2741.56, 2742.51, 2741.39, 2742.51, 9003818, 900382784.0, 1410], [20240910, 2742.51, 2742.16, 2742.52, 2740.08, 2740.1, 10180823, 1018083392.0, 1411], [20240910, 2740.1, 2740.04, 2742.95, 2740.04, 2742.95, 8429163, 842917440.0, 1412], [20240910, 2742.95, 2743.33, 2746.4, 2743.14, 2746.4, 14906780, 1490679168.0, 1413], [20240910, 2746.4, 2746.79, 2747.5, 2746.11, 2746.8, 15489142, 1548915328.0, 1414], [20240910, 2746.8, 2747.11, 2747.6, 2746.67, 2747.31, 10090338, 1009034624.0, 1415], [20240910, 2747.31, 2747.47, 2750.12, 2747.34, 2749.67, 15234897, 1523490560.0, 1416], [20240910, 2749.67, 2749.78, 2749.78, 2746.24, 2746.69, 13867982, 1386799616.0, 1417], [20240910, 2746.69, 2746.43, 2746.51, 2744.85, 2744.85, 8934602, 893461376.0, 1418], [20240910, 2744.85, 2744.93, 2744.93, 2743.02, 2743.02, 8300933, 830094400.0, 1419], [20240910, 2743.02, 2743.44, 2743.44, 2741.41, 2741.48, 7733853, 773386368.0, 1420], [20240910, 2741.48, 2741.15, 2741.18, 2740.39, 2740.6, 6703013, 670302272.0, 1421], [20240910, 2740.6, 2740.56, 2740.81, 2739.82, 2739.82, 5856861, 585687296.0, 1422], [20240910, 2739.82, 2739.72, 2739.77, 2738.17, 2738.53, 8087676, 808768640.0, 1423], [20240910, 2738.53, 2738.48, 2739.83, 2738.48, 2739.63, 5412357, 541236800.0, 1424], [20240910, 2739.63, 2739.57, 2739.88, 2739.03, 2739.61, 4762155, 476216544.0, 1425], [20240910, 2739.61, 2739.94, 2740.0, 2738.55, 2738.71, 5407238, 540724672.0, 1426], [20240910, 2738.71, 2738.84, 2739.26, 2738.45, 2738.93, 5214975, 521498400.0, 1427], [20240910, 2738.93, 2738.98, 2739.22, 2738.22, 2738.42, 4775320, 477533088.0, 1428], [20240910, 2738.42, 2738.84, 2738.97, 2738.29, 2738.84, 4824348, 482435840.0, 1429], [20240910, 2738.84, 2738.65, 2738.83, 2738.23, 2738.74, 5719723, 571973056.0, 1430], [20240910, 2738.74, 2738.79, 2742.58, 2738.79, 2742.58, 9516533, 951654208.0, 1431], [20240910, 2742.58, 2742.52, 2742.59, 2741.43, 2742.59, 6941334, 694134272.0, 1432], [20240910, 2742.59, 2742.07, 2742.71, 2741.99, 2742.54, 5903895, 590390336.0, 1433], [20240910, 2742.54, 2742.52, 2744.34, 2742.52, 2744.19, 7257253, 725726208.0, 1434], [20240910, 2744.19, 2744.08, 2744.6, 2743.68, 2744.57, 6952973, 695298368.0, 1435], [20240910, 2744.57, 2744.53, 2745.68, 2744.35, 2745.31, 8220171, 822018368.0, 1436], [20240910, 2745.31, 2745.37, 2746.12, 2745.32, 2746.12, 6929060, 692907008.0, 1437], [20240910, 2746.12, 2745.74, 2746.14, 2744.88, 2744.93, 8175975, 817598464.0, 1438], [20240910, 2744.93, 2744.71, 2745.65, 2744.56, 2745.3, 6585665, 658567360.0, 1439], [20240910, 2745.3, 2745.26, 2745.26, 2743.84, 2744.63, 7790871, 779088000.0, 1440], [20240910, 2744.63, 2744.27, 2744.27, 2742.24, 2742.54, 9874728, 987473600.0, 1441], [20240910, 2742.54, 2742.25, 2743.44, 2742.25, 2743.44, 7426612, 742662336.0, 1442], [20240910, 2743.44, 2743.29, 2744.07, 2743.06, 2743.41, 7450713, 745072128.0, 1443], [20240910, 2743.41, 2743.47, 2743.97, 2743.35, 2743.97, 7290990, 729099840.0, 1444], [20240910, 2743.97, 2743.67, 2744.44, 2743.46, 2744.14, 7092759, 709276864.0, 1445], [20240910, 2744.14, 2744.02, 2744.16, 2743.58, 2743.87, 7332063, 733207360.0, 1446], [20240910, 2743.87, 2743.5, 2743.75, 2742.19, 2742.32, 9307346, 930735936.0, 1447], [20240910, 2742.32, 2742.2, 2743.38, 2742.08, 2743.13, 7762197, 776220736.0, 1448], [20240910, 2743.13, 2743.17, 2743.63, 2742.63, 2743.38, 8475429, 847544000.0, 1449], [20240910, 2743.38, 2743.31, 2743.96, 2743.31, 2743.43, 8310686, 831069440.0, 1450], [20240910, 2743.43, 2743.76, 2744.04, 2743.21, 2744.04, 9341446, 934145728.0, 1451], [20240910, 2744.04, 2743.92, 2744.16, 2743.29, 2743.69, 9777892, 977790144.0, 1452], [20240910, 2743.69, 2744.27, 2744.42, 2743.74, 2743.98, 9720624, 972063424.0, 1453], [20240910, 2743.98, 2744.02, 2744.32, 2743.62, 2744.08, 9835333, 983534336.0, 1454], [20240910, 2744.08, 2743.6, 2744.14, 2743.35, 2743.84, 12331061, 1233107072.0, 1455], [20240910, 2743.84, 2743.84, 2744.21, 2743.51, 2744.21, 13620813, 1362082432.0, 1456], [20240910, 2744.21, 2743.95, 2744.64, 2743.63, 2744.64, 14966979, 1496698880.0, 1457], [20240910, 2744.64, 2744.3, 2744.3, 2743.91, 2743.91, 936209, 93621064.0, 1458], [20240910, 2743.91, 2743.91, 2743.91, 2743.91, 2743.91, 0, 0.0, 1459], [20240910, 2743.91, 2743.95, 2744.19, 2743.95, 2744.19, 25654562, 2565456384.0, 1500], [20240911, 2744.19, 2732.73, 2732.73, 2724.8, 2725.58, 80262987, 8026299392.0, 931], [20240911, 2725.58, 2725.25, 2726.45, 2724.78, 2725.79, 30045398, 3004540928.0, 932], [20240911, 2725.79, 2725.53, 2725.53, 2722.91, 2724.24, 26943596, 2694360576.0, 933], [20240911, 2724.24, 2723.52, 2724.69, 2723.35, 2724.11, 26438630, 2643863808.0, 934], [20240911, 2724.11, 2724.56, 2724.56, 2722.59, 2722.59, 24331978, 2433199104.0, 935], [20240911, 2722.59, 2721.81, 2723.62, 2720.91, 2723.24, 26309399, 2630940672.0, 936], [20240911, 2723.24, 2723.54, 2724.67, 2723.18, 2723.18, 25688302, 2568831232.0, 937], [20240911, 2723.18, 2722.99, 2724.21, 2722.86, 2723.3, 22797616, 2279762176.0, 938], [20240911, 2723.3, 2723.31, 2724.39, 2723.31, 2723.65, 19675327, 1967533696.0, 939], [20240911, 2723.65, 2723.67, 2723.87, 2722.8, 2723.87, 16123525, 1612353280.0, 940], [20240911, 2723.87, 2724.04, 2725.65, 2723.73, 2725.65, 16185359, 1618536832.0, 941], [20240911, 2725.65, 2725.76, 2727.56, 2725.42, 2726.94, 17460563, 1746057472.0, 942], [20240911, 2726.94, 2727.39, 2729.88, 2727.39, 2728.23, 15784166, 1578417408.0, 943], [20240911, 2728.23, 2727.96, 2727.96, 2726.87, 2727.36, 15077994, 1507800320.0, 944], [20240911, 2727.36, 2727.34, 2727.91, 2726.74, 2727.64, 14881680, 1488168832.0, 945], [20240911, 2727.64, 2728.0, 2730.23, 2727.77, 2729.05, 19971195, 1997120384.0, 946], [20240911, 2729.05, 2729.38, 2729.5, 2727.97, 2729.28, 17079272, 1707928192.0, 947], [20240911, 2729.28, 2729.18, 2729.2, 2727.68, 2727.74, 19278804, 1927881344.0, 948], [20240911, 2727.74, 2727.13, 2727.22, 2725.88, 2727.05, 16627943, 1662795136.0, 949], [20240911, 2727.05, 2726.69, 2726.94, 2725.19, 2725.19, 15174738, 1517474816.0, 950], [20240911, 2725.19, 2725.26, 2728.54, 2724.82, 2728.43, 27336643, 2733665280.0, 951], [20240911, 2728.43, 2728.58, 2728.58, 2725.45, 2726.28, 16700048, 1670005888.0, 952], [20240911, 2726.28, 2726.36, 2727.1, 2725.57, 2725.95, 14496761, 1449676544.0, 953], [20240911, 2725.95, 2726.15, 2726.6, 2725.4, 2725.56, 13381957, 1338196736.0, 954], [20240911, 2725.56, 2725.58, 2726.35, 2724.43, 2724.43, 13661706, 1366171776.0, 955], [20240911, 2724.43, 2724.57, 2724.68, 2723.93, 2723.97, 11938823, 1193883136.0, 956], [20240911, 2723.97, 2724.18, 2726.0, 2724.18, 2725.89, 10525965, 1052597248.0, 957], [20240911, 2725.89, 2725.65, 2726.35, 2725.65, 2726.35, 11511366, 1151137664.0, 958], [20240911, 2726.35, 2726.32, 2727.8, 2726.32, 2727.1, 13241054, 1324106368.0, 959], [20240911, 2727.1, 2726.8, 2726.8, 2724.02, 2724.02, 12382500, 1238251264.0, 1000], [20240911, 2724.02, 2724.19, 2724.19, 2722.91, 2723.85, 14411709, 1441171840.0, 1001], [20240911, 2723.85, 2723.76, 2724.57, 2723.59, 2723.81, 13731407, 1373141760.0, 1002], [20240911, 2723.81, 2723.76, 2723.76, 2721.2, 2721.2, 12852848, 1285285760.0, 1003], [20240911, 2721.2, 2721.27, 2721.27, 2720.0, 2720.0, 12462174, 1246218368.0, 1004], [20240911, 2720.0, 2719.95, 2722.47, 2719.68, 2722.19, 12953073, 1295308032.0, 1005], [20240911, 2722.19, 2722.13, 2722.5, 2720.23, 2720.49, 14050154, 1405016192.0, 1006], [20240911, 2720.49, 2720.67, 2721.79, 2719.9, 2720.02, 14505905, 1450591616.0, 1007], [20240911, 2720.02, 2720.01, 2721.43, 2720.01, 2721.33, 14336484, 1433649536.0, 1008], [20240911, 2721.33, 2722.02, 2724.61, 2722.02, 2724.61, 16516624, 1651662976.0, 1009], [20240911, 2724.61, 2724.86, 2727.08, 2724.85, 2725.63, 16132462, 1613247104.0, 1010], [20240911, 2725.63, 2725.56, 2725.56, 2723.27, 2723.61, 13471377, 1347138688.0, 1011], [20240911, 2723.61, 2723.88, 2723.88, 2722.01, 2722.01, 13039927, 1303993984.0, 1012], [20240911, 2722.01, 2722.15, 2722.15, 2720.61, 2720.61, 12529300, 1252931072.0, 1013], [20240911, 2720.61, 2720.65, 2720.95, 2720.12, 2720.17, 12001493, 1200150144.0, 1014], [20240911, 2720.17, 2720.11, 2721.7, 2720.11, 2721.66, 10307500, 1030751040.0, 1015], [20240911, 2721.66, 2721.19, 2721.35, 2720.5, 2721.02, 9461173, 946118208.0, 1016], [20240911, 2721.02, 2721.14, 2722.73, 2720.97, 2722.02, 10255572, 1025558208.0, 1017], [20240911, 2722.02, 2722.13, 2722.56, 2721.56, 2722.2, 10026668, 1002667584.0, 1018], [20240911, 2722.2, 2722.21, 2723.04, 2721.91, 2723.04, 10283531, 1028353792.0, 1019], [20240911, 2723.04, 2722.95, 2724.25, 2722.64, 2724.25, 12577301, 1257731072.0, 1020], [20240911, 2724.25, 2724.17, 2726.5, 2723.86, 2726.06, 14147653, 1414766208.0, 1021], [20240911, 2726.06, 2726.5, 2726.5, 2723.69, 2724.54, 13049619, 1304962944.0, 1022], [20240911, 2724.54, 2724.19, 2725.35, 2724.19, 2724.85, 8713734, 871374272.0, 1023], [20240911, 2724.85, 2724.87, 2724.94, 2723.33, 2724.66, 10649835, 1064984512.0, 1024], [20240911, 2724.66, 2724.68, 2725.23, 2724.37, 2725.04, 7921179, 792118976.0, 1025], [20240911, 2725.04, 2724.95, 2725.2, 2723.99, 2724.72, 8285278, 828528960.0, 1026], [20240911, 2724.72, 2724.71, 2724.71, 2723.59, 2724.19, 8531959, 853196864.0, 1027], [20240911, 2724.19, 2724.27, 2724.79, 2723.92, 2724.79, 6593311, 659331904.0, 1028], [20240911, 2724.79, 2724.64, 2724.76, 2723.64, 2724.4, 6571139, 657114752.0, 1029], [20240911, 2724.4, 2723.97, 2724.86, 2723.49, 2724.08, 7678278, 767828928.0, 1030], [20240911, 2724.08, 2723.91, 2724.68, 2723.44, 2724.68, 8986873, 898688320.0, 1031], [20240911, 2724.68, 2724.55, 2726.49, 2724.55, 2726.49, 7727715, 772772416.0, 1032], [20240911, 2726.49, 2726.02, 2726.61, 2725.94, 2726.22, 7376261, 737627136.0, 1033], [20240911, 2726.22, 2726.33, 2726.33, 2725.07, 2725.18, 7893878, 789388864.0, 1034], [20240911, 2725.18, 2725.04, 2725.46, 2724.43, 2724.47, 7025285, 702529472.0, 1035], [20240911, 2724.47, 2724.76, 2725.05, 2724.3, 2724.79, 7708946, 770895552.0, 1036], [20240911, 2724.79, 2724.99, 2725.07, 2724.33, 2725.0, 9334827, 933483648.0, 1037], [20240911, 2725.0, 2724.93, 2726.49, 2724.93, 2726.27, 7841049, 784105792.0, 1038], [20240911, 2726.27, 2726.47, 2729.32, 2726.47, 2728.71, 11553467, 1155347840.0, 1039], [20240911, 2728.71, 2728.87, 2729.1, 2726.76, 2726.76, 8300676, 830068480.0, 1040], [20240911, 2726.76, 2727.21, 2727.38, 2726.07, 2726.68, 6528038, 652804864.0, 1041], [20240911, 2726.68, 2726.36, 2728.09, 2726.36, 2727.57, 6820323, 682033344.0, 1042], [20240911, 2727.57, 2727.8, 2727.83, 2727.31, 2727.35, 5943266, 594327616.0, 1043], [20240911, 2727.35, 2727.32, 2727.7, 2726.36, 2727.04, 6258949, 625895808.0, 1044], [20240911, 2727.04, 2726.94, 2726.94, 2725.4, 2725.61, 8115289, 811529792.0, 1045], [20240911, 2725.61, 2725.34, 2725.98, 2725.21, 2725.48, 6348946, 634895744.0, 1046], [20240911, 2725.48, 2725.71, 2725.72, 2724.27, 2724.32, 7697320, 769732992.0, 1047], [20240911, 2724.32, 2724.51, 2724.72, 2724.31, 2724.36, 6179163, 617917376.0, 1048], [20240911, 2724.36, 2724.7, 2724.77, 2723.92, 2724.77, 7214472, 721448192.0, 1049], [20240911, 2724.77, 2724.68, 2725.89, 2724.48, 2725.51, 7301732, 730174208.0, 1050], [20240911, 2725.51, 2725.7, 2726.3, 2725.7, 2725.9, 7793237, 779324800.0, 1051], [20240911, 2725.9, 2725.77, 2726.7, 2723.58, 2723.58, 10497421, 1049743104.0, 1052], [20240911, 2723.58, 2723.84, 2724.48, 2722.2, 2722.48, 9836486, 983649600.0, 1053], [20240911, 2722.48, 2722.31, 2722.99, 2722.18, 2722.56, 6841756, 684176576.0, 1054], [20240911, 2722.56, 2722.44, 2722.83, 2721.2, 2721.2, 6539802, 653980928.0, 1055], [20240911, 2721.2, 2721.87, 2721.87, 2720.42, 2720.64, 6167957, 616796672.0, 1056], [20240911, 2720.64, 2720.87, 2722.39, 2720.87, 2722.03, 6510329, 651034176.0, 1057], [20240911, 2722.03, 2722.05, 2722.55, 2721.46, 2721.92, 5407829, 540783936.0, 1058], [20240911, 2721.92, 2722.35, 2722.4, 2721.39, 2721.39, 4586409, 458642048.0, 1059], [20240911, 2721.39, 2721.48, 2722.47, 2721.31, 2722.34, 5362552, 536256096.0, 1100], [20240911, 2722.34, 2722.65, 2723.9, 2722.13, 2723.09, 8136635, 813664256.0, 1101], [20240911, 2723.09, 2722.9, 2722.95, 2722.04, 2722.3, 7620440, 762045056.0, 1102], [20240911, 2722.3, 2721.88, 2722.65, 2719.96, 2719.96, 9477930, 947793984.0, 1103], [20240911, 2719.96, 2720.29, 2720.56, 2719.23, 2719.51, 5940580, 594059008.0, 1104], [20240911, 2719.51, 2719.27, 2719.79, 2719.15, 2719.55, 5613766, 561377600.0, 1105], [20240911, 2719.55, 2719.59, 2719.6, 2717.89, 2718.42, 6391697, 639170496.0, 1106], [20240911, 2718.42, 2718.22, 2720.22, 2718.22, 2719.93, 6873750, 687375744.0, 1107], [20240911, 2719.93, 2719.74, 2719.95, 2719.2, 2719.2, 4696969, 469697952.0, 1108], [20240911, 2719.2, 2719.59, 2719.92, 2719.21, 2719.78, 5132397, 513240736.0, 1109], [20240911, 2719.78, 2719.54, 2720.38, 2719.23, 2719.96, 5383192, 538320192.0, 1110], [20240911, 2719.96, 2720.33, 2720.48, 2719.41, 2720.01, 4906658, 490666752.0, 1111], [20240911, 2720.01, 2719.9, 2720.1, 2719.15, 2719.86, 5681165, 568117504.0, 1112], [20240911, 2719.86, 2719.89, 2720.15, 2719.01, 2720.15, 5301219, 530122848.0, 1113], [20240911, 2720.15, 2720.13, 2720.13, 2718.48, 2718.48, 4982385, 498239520.0, 1114], [20240911, 2718.48, 2718.67, 2718.67, 2718.03, 2718.32, 6182529, 618253824.0, 1115], [20240911, 2718.32, 2718.3, 2720.34, 2718.3, 2720.34, 5459664, 545967488.0, 1116], [20240911, 2720.34, 2720.28, 2720.62, 2719.38, 2719.38, 4851811, 485182016.0, 1117], [20240911, 2719.38, 2719.42, 2719.42, 2718.16, 2718.21, 5397090, 539710144.0, 1118], [20240911, 2718.21, 2718.37, 2719.28, 2718.24, 2718.79, 5362821, 536283104.0, 1119], [20240911, 2718.79, 2719.12, 2719.12, 2718.04, 2718.61, 4703305, 470331616.0, 1120], [20240911, 2718.61, 2718.62, 2718.86, 2718.06, 2718.86, 5269774, 526978272.0, 1121], [20240911, 2718.86, 2718.55, 2719.13, 2718.52, 2718.65, 4383576, 438358528.0, 1122], [20240911, 2718.65, 2718.64, 2718.98, 2718.11, 2718.45, 4689209, 468921856.0, 1123], [20240911, 2718.45, 2718.65, 2718.86, 2718.12, 2718.41, 4088982, 408899200.0, 1124], [20240911, 2718.41, 2718.42, 2718.82, 2717.97, 2718.81, 4956057, 495606688.0, 1125], [20240911, 2718.81, 2718.56, 2718.81, 2718.32, 2718.76, 4680866, 468087392.0, 1126], [20240911, 2718.76, 2718.84, 2719.15, 2718.36, 2718.38, 4660857, 466086912.0, 1127], [20240911, 2718.38, 2718.22, 2718.62, 2717.83, 2718.61, 4805281, 480528992.0, 1128], [20240911, 2718.61, 2718.78, 2718.78, 2718.02, 2718.48, 4274875, 427488640.0, 1129], [20240911, 2718.48, 2718.76, 2719.17, 2718.29, 2718.85, 8097127, 809713856.0, 1130], [20240911, 2718.85, 2719.31, 2719.31, 2717.35, 2717.51, 20147941, 2014794624.0, 1301], [20240911, 2717.51, 2717.54, 2721.5, 2717.39, 2720.34, 10986378, 1098638592.0, 1302], [20240911, 2720.34, 2720.35, 2720.35, 2718.43, 2719.03, 8212250, 821225856.0, 1303], [20240911, 2719.03, 2720.05, 2721.55, 2720.05, 2721.41, 6853829, 685383936.0, 1304], [20240911, 2721.41, 2721.98, 2723.99, 2721.46, 2723.65, 9171531, 917154112.0, 1305], [20240911, 2723.65, 2724.16, 2724.16, 2722.24, 2722.64, 8605562, 860557056.0, 1306], [20240911, 2722.64, 2722.3, 2722.42, 2721.18, 2721.37, 7569627, 756963776.0, 1307], [20240911, 2721.37, 2720.98, 2721.28, 2719.68, 2720.83, 7062949, 706295616.0, 1308], [20240911, 2720.83, 2720.81, 2722.57, 2720.43, 2721.13, 6902731, 690273984.0, 1309], [20240911, 2721.13, 2721.13, 2721.13, 2719.76, 2720.11, 6841054, 684106304.0, 1310], [20240911, 2720.11, 2719.76, 2720.69, 2719.42, 2720.69, 5927918, 592792704.0, 1311], [20240911, 2720.69, 2720.3, 2720.79, 2718.76, 2719.12, 6279084, 627909504.0, 1312], [20240911, 2719.12, 2718.83, 2719.22, 2718.35, 2718.79, 6074700, 607470912.0, 1313], [20240911, 2718.79, 2718.53, 2718.57, 2717.82, 2718.38, 5454210, 545421888.0, 1314], [20240911, 2718.38, 2718.19, 2718.59, 2717.9, 2718.55, 5164278, 516428928.0, 1315], [20240911, 2718.55, 2718.66, 2719.23, 2718.49, 2718.76, 5746660, 574666752.0, 1316], [20240911, 2718.76, 2718.88, 2719.56, 2718.6, 2719.56, 5307529, 530753952.0, 1317], [20240911, 2719.56, 2719.97, 2719.97, 2718.95, 2718.95, 5637352, 563735936.0, 1318], [20240911, 2718.95, 2718.87, 2719.12, 2718.26, 2718.4, 5312387, 531239936.0, 1319], [20240911, 2718.4, 2718.21, 2718.86, 2718.04, 2718.82, 5536060, 553606976.0, 1320], [20240911, 2718.82, 2718.67, 2719.67, 2718.67, 2718.83, 5872063, 587207360.0, 1321], [20240911, 2718.83, 2719.01, 2719.01, 2717.76, 2718.23, 5911857, 591186816.0, 1322], [20240911, 2718.23, 2718.19, 2718.35, 2717.67, 2718.22, 4888339, 488834752.0, 1323], [20240911, 2718.22, 2718.16, 2718.16, 2717.22, 2717.64, 4945393, 494540160.0, 1324], [20240911, 2717.64, 2717.29, 2717.46, 2716.48, 2716.48, 5765730, 576574016.0, 1325], [20240911, 2716.48, 2716.51, 2717.06, 2715.69, 2716.6, 8288787, 828879808.0, 1326], [20240911, 2716.6, 2716.45, 2716.59, 2715.84, 2715.84, 5735503, 573551296.0, 1327], [20240911, 2715.84, 2716.45, 2717.44, 2715.72, 2717.16, 6883796, 688380928.0, 1328], [20240911, 2717.16, 2717.01, 2717.08, 2716.14, 2716.37, 5491717, 549172544.0, 1329], [20240911, 2716.37, 2716.53, 2716.73, 2715.8, 2715.8, 6126858, 612686784.0, 1330], [20240911, 2715.8, 2715.35, 2716.66, 2715.35, 2716.2, 7303711, 730372160.0, 1331], [20240911, 2716.2, 2716.69, 2716.95, 2716.28, 2716.61, 5553472, 555348096.0, 1332], [20240911, 2716.61, 2716.18, 2717.09, 2716.18, 2716.93, 5327815, 532782624.0, 1333], [20240911, 2716.93, 2716.92, 2717.01, 2716.16, 2716.4, 5353747, 535375712.0, 1334], [20240911, 2716.4, 2716.49, 2718.8, 2716.4, 2718.58, 7490857, 749086784.0, 1335], [20240911, 2718.58, 2718.59, 2719.35, 2718.31, 2719.11, 6073376, 607338688.0, 1336], [20240911, 2719.11, 2719.35, 2719.56, 2718.18, 2718.18, 6004911, 600492032.0, 1337], [20240911, 2718.18, 2718.57, 2718.57, 2717.75, 2717.87, 5002748, 500275808.0, 1338], [20240911, 2717.87, 2717.56, 2717.77, 2715.83, 2715.86, 8166933, 816694400.0, 1339], [20240911, 2715.86, 2715.99, 2716.22, 2715.38, 2715.87, 5793688, 579369728.0, 1340], [20240911, 2715.87, 2715.52, 2716.49, 2715.52, 2716.14, 5452940, 545295104.0, 1341], [20240911, 2716.14, 2716.29, 2716.44, 2715.4, 2715.69, 5178400, 517840928.0, 1342], [20240911, 2715.69, 2715.55, 2716.27, 2715.29, 2715.73, 5032833, 503284192.0, 1343], [20240911, 2715.73, 2715.75, 2716.9, 2715.75, 2716.69, 5416328, 541633536.0, 1344], [20240911, 2716.69, 2716.49, 2716.49, 2715.51, 2715.62, 4658141, 465814912.0, 1345], [20240911, 2715.62, 2715.54, 2716.54, 2715.48, 2716.18, 5768946, 576895680.0, 1346], [20240911, 2716.18, 2716.24, 2716.54, 2715.87, 2716.26, 4733320, 473333088.0, 1347], [20240911, 2716.26, 2716.05, 2716.47, 2715.63, 2716.0, 4821481, 482149120.0, 1348], [20240911, 2716.0, 2715.73, 2716.49, 2715.7, 2716.14, 4937335, 493734592.0, 1349], [20240911, 2716.14, 2716.43, 2716.53, 2715.31, 2715.31, 5227867, 522787552.0, 1350], [20240911, 2715.31, 2715.36, 2716.9, 2715.26, 2716.9, 6110078, 611008960.0, 1351], [20240911, 2716.9, 2716.72, 2716.78, 2715.68, 2715.68, 4902112, 490212128.0, 1352], [20240911, 2715.68, 2715.64, 2715.93, 2714.89, 2715.17, 4662941, 466294944.0, 1353], [20240911, 2715.17, 2715.15, 2715.35, 2713.99, 2714.5, 8138949, 813896000.0, 1354], [20240911, 2714.5, 2714.48, 2714.77, 2713.89, 2714.73, 5176749, 517675808.0, 1355], [20240911, 2714.73, 2714.26, 2715.08, 2714.26, 2715.08, 5123588, 512359936.0, 1356], [20240911, 2715.08, 2714.42, 2714.74, 2714.06, 2714.3, 4182664, 418267456.0, 1357], [20240911, 2714.3, 2714.16, 2716.17, 2714.16, 2715.98, 6519113, 651912384.0, 1358], [20240911, 2715.98, 2715.72, 2716.14, 2715.46, 2715.6, 4816634, 481664384.0, 1359], [20240911, 2715.6, 2715.65, 2716.02, 2715.31, 2716.02, 4520936, 452094688.0, 1400], [20240911, 2716.02, 2715.95, 2715.95, 2714.83, 2715.25, 5163407, 516341760.0, 1401], [20240911, 2715.25, 2715.15, 2715.6, 2714.5, 2714.69, 4726106, 472611392.0, 1402], [20240911, 2714.69, 2714.84, 2715.17, 2714.11, 2715.17, 5444428, 544443968.0, 1403], [20240911, 2715.17, 2715.07, 2715.88, 2714.5, 2715.88, 5059015, 505902560.0, 1404], [20240911, 2715.88, 2716.19, 2716.19, 2715.49, 2716.01, 6638307, 663831616.0, 1405], [20240911, 2716.01, 2715.99, 2716.83, 2715.84, 2716.83, 5309518, 530952768.0, 1406], [20240911, 2716.83, 2716.61, 2716.94, 2715.9, 2716.35, 5564097, 556410688.0, 1407], [20240911, 2716.35, 2716.17, 2716.38, 2715.66, 2716.24, 4403341, 440335168.0, 1408], [20240911, 2716.24, 2715.65, 2716.65, 2715.46, 2716.52, 4834298, 483430752.0, 1409], [20240911, 2716.52, 2716.47, 2716.47, 2715.39, 2715.82, 4986902, 498691072.0, 1410], [20240911, 2715.82, 2715.64, 2715.8, 2715.35, 2715.5, 5029518, 502952768.0, 1411], [20240911, 2715.5, 2715.25, 2716.4, 2715.25, 2715.93, 5512760, 551277120.0, 1412], [20240911, 2715.93, 2716.22, 2717.81, 2715.79, 2717.81, 6652370, 665237824.0, 1413], [20240911, 2717.81, 2717.56, 2717.88, 2717.21, 2717.46, 5776090, 577610432.0, 1414], [20240911, 2717.46, 2717.49, 2717.49, 2716.7, 2716.96, 5069130, 506913792.0, 1415], [20240911, 2716.96, 2716.77, 2717.41, 2716.6, 2716.97, 4748644, 474865440.0, 1416], [20240911, 2716.97, 2716.75, 2717.24, 2715.58, 2716.08, 5590569, 559057856.0, 1417], [20240911, 2716.08, 2715.88, 2716.14, 2714.46, 2714.46, 7258606, 725861632.0, 1418], [20240911, 2714.46, 2714.37, 2714.61, 2713.49, 2714.06, 6788049, 678805696.0, 1419], [20240911, 2714.06, 2714.43, 2714.84, 2713.86, 2714.33, 6253433, 625344064.0, 1420], [20240911, 2714.33, 2714.35, 2714.56, 2713.57, 2714.36, 6599248, 659925696.0, 1421], [20240911, 2714.36, 2714.61, 2715.0, 2713.23, 2713.33, 8529208, 852921856.0, 1422], [20240911, 2713.33, 2713.23, 2713.28, 2710.62, 2710.95, 13560996, 1356100736.0, 1423], [20240911, 2710.95, 2711.09, 2711.68, 2710.64, 2711.51, 8522924, 852293632.0, 1424], [20240911, 2711.51, 2711.42, 2713.49, 2711.28, 2712.96, 8671527, 867153984.0, 1425], [20240911, 2712.96, 2712.77, 2713.74, 2712.36, 2713.68, 5274675, 527468608.0, 1426], [20240911, 2713.68, 2713.66, 2718.24, 2713.66, 2718.24, 12508702, 1250871296.0, 1427], [20240911, 2718.24, 2718.46, 2720.17, 2718.46, 2719.17, 12152044, 1215205504.0, 1428], [20240911, 2719.17, 2718.71, 2719.19, 2718.1, 2718.42, 5694800, 569481344.0, 1429], [20240911, 2718.42, 2718.21, 2718.54, 2717.37, 2717.53, 5881991, 588200000.0, 1430], [20240911, 2717.53, 2717.44, 2717.66, 2716.39, 2716.87, 6489230, 648924224.0, 1431], [20240911, 2716.87, 2717.06, 2717.82, 2717.06, 2717.61, 5675526, 567553472.0, 1432], [20240911, 2717.61, 2717.59, 2717.7, 2716.94, 2717.7, 5597379, 559739136.0, 1433], [20240911, 2717.7, 2717.78, 2719.54, 2717.66, 2719.19, 7941270, 794128128.0, 1434], [20240911, 2719.19, 2718.94, 2719.94, 2718.94, 2719.63, 6906971, 690698240.0, 1435], [20240911, 2719.63, 2719.79, 2719.98, 2719.56, 2719.87, 6947383, 694739328.0, 1436], [20240911, 2719.87, 2719.87, 2720.08, 2719.28, 2719.5, 6998281, 699829056.0, 1437], [20240911, 2719.5, 2719.12, 2720.72, 2719.12, 2720.72, 6899557, 689956992.0, 1438], [20240911, 2720.72, 2720.46, 2720.97, 2720.17, 2720.97, 6859349, 685935808.0, 1439], [20240911, 2720.97, 2720.56, 2721.15, 2720.33, 2721.12, 7631067, 763107392.0, 1440], [20240911, 2721.12, 2721.19, 2721.36, 2719.95, 2720.38, 8100978, 810098752.0, 1441], [20240911, 2720.38, 2720.39, 2721.51, 2720.39, 2720.9, 8071585, 807159552.0, 1442], [20240911, 2720.9, 2721.07, 2721.71, 2721.0, 2721.32, 7849505, 784951488.0, 1443], [20240911, 2721.32, 2721.33, 2722.34, 2721.33, 2722.11, 8606795, 860680512.0, 1444], [20240911, 2722.11, 2722.04, 2722.68, 2721.98, 2722.67, 9096178, 909618752.0, 1445], [20240911, 2722.67, 2722.31, 2723.01, 2722.14, 2722.46, 9464186, 946419648.0, 1446], [20240911, 2722.46, 2722.77, 2723.75, 2722.46, 2723.4, 10596819, 1059682816.0, 1447], [20240911, 2723.4, 2723.72, 2724.64, 2723.38, 2724.44, 11072192, 1107220096.0, 1448], [20240911, 2724.44, 2724.47, 2724.82, 2723.34, 2723.34, 11369744, 1136975232.0, 1449], [20240911, 2723.34, 2723.74, 2724.52, 2723.55, 2724.43, 10890862, 1089087232.0, 1450], [20240911, 2724.43, 2724.23, 2724.35, 2723.42, 2724.22, 10559521, 1055953088.0, 1451], [20240911, 2724.22, 2723.94, 2723.94, 2723.05, 2723.28, 11211502, 1121150976.0, 1452], [20240911, 2723.28, 2723.18, 2723.62, 2722.84, 2723.21, 11236331, 1123634176.0, 1453], [20240911, 2723.21, 2723.27, 2723.88, 2722.91, 2723.83, 11324164, 1132417664.0, 1454], [20240911, 2723.83, 2723.37, 2723.45, 2722.5, 2722.78, 12412917, 1241292672.0, 1455], [20240911, 2722.78, 2722.89, 2723.15, 2722.51, 2722.83, 13432257, 1343226496.0, 1456], [20240911, 2722.83, 2723.06, 2723.35, 2722.45, 2723.19, 15131453, 1513146240.0, 1457], [20240911, 2723.19, 2723.0, 2723.0, 2722.81, 2722.85, 982351, 98235208.0, 1458], [20240911, 2722.85, 2722.85, 2722.85, 2722.85, 2722.85, 0, 0.0, 1459], [20240911, 2722.85, 2722.71, 2722.71, 2721.8, 2721.8, 24773579, 2477358080.0, 1500], [20240912, 2721.8, 2722.14, 2726.88, 2722.14, 2725.09, 85500241, 8550025728.0, 931], [20240912, 2725.09, 2725.65, 2728.6, 2724.8, 2724.8, 44990752, 4499076608.0, 932], [20240912, 2724.8, 2724.67, 2725.36, 2723.43, 2724.92, 39161935, 3916194816.0, 933], [20240912, 2724.92, 2724.97, 2729.13, 2724.97, 2728.9, 32242958, 3224296448.0, 934], [20240912, 2728.9, 2728.73, 2733.05, 2728.67, 2733.0, 33166419, 3316642816.0, 935], [20240912, 2733.0, 2733.75, 2733.75, 2730.72, 2731.9, 38606499, 3860650496.0, 936], [20240912, 2731.9, 2731.52, 2732.37, 2728.45, 2728.79, 32667234, 3266724096.0, 937], [20240912, 2728.79, 2729.45, 2731.19, 2728.67, 2731.05, 25577769, 2557777664.0, 938], [20240912, 2731.05, 2731.36, 2731.36, 2729.89, 2730.25, 22322991, 2232300544.0, 939], [20240912, 2730.25, 2730.34, 2732.23, 2728.84, 2732.19, 22737304, 2273731328.0, 940], [20240912, 2732.19, 2731.85, 2732.63, 2730.3, 2730.3, 24041702, 2404171520.0, 941], [20240912, 2730.3, 2730.4, 2730.52, 2728.58, 2728.58, 20297500, 2029751168.0, 942], [20240912, 2728.58, 2728.72, 2729.49, 2727.28, 2729.49, 21956673, 2195667968.0, 943], [20240912, 2729.49, 2728.95, 2729.97, 2728.79, 2729.17, 17224923, 1722492928.0, 944], [20240912, 2729.17, 2729.0, 2730.21, 2729.0, 2729.24, 18379252, 1837926272.0, 945], [20240912, 2729.24, 2729.29, 2731.44, 2729.21, 2731.2, 19673015, 1967302272.0, 946], [20240912, 2731.2, 2730.93, 2732.98, 2730.87, 2732.01, 25143230, 2514324224.0, 947], [20240912, 2732.01, 2731.89, 2731.89, 2730.06, 2730.66, 19485054, 1948506368.0, 948], [20240912, 2730.66, 2730.6, 2730.6, 2728.3, 2730.0, 16886264, 1688627072.0, 949], [20240912, 2730.0, 2730.02, 2730.03, 2728.56, 2729.18, 14714325, 1471433472.0, 950], [20240912, 2729.18, 2729.2, 2729.65, 2728.52, 2729.37, 18290002, 1829001344.0, 951], [20240912, 2729.37, 2728.89, 2729.33, 2728.0, 2728.0, 12938902, 1293891200.0, 952], [20240912, 2728.0, 2728.02, 2728.02, 2727.17, 2727.67, 13979259, 1397926784.0, 953], [20240912, 2727.67, 2727.43, 2728.31, 2727.16, 2728.2, 12363611, 1236362240.0, 954], [20240912, 2728.2, 2728.24, 2730.07, 2728.19, 2730.07, 12124161, 1212416896.0, 955], [20240912, 2730.07, 2729.97, 2730.04, 2728.96, 2729.83, 14932697, 1493271040.0, 956], [20240912, 2729.83, 2729.93, 2731.13, 2729.93, 2730.85, 11821992, 1182200192.0, 957], [20240912, 2730.85, 2730.99, 2731.93, 2730.87, 2731.93, 9979175, 997918400.0, 958], [20240912, 2731.93, 2731.8, 2734.48, 2731.39, 2734.48, 12197550, 1219756288.0, 959], [20240912, 2734.48, 2734.67, 2734.68, 2732.84, 2733.36, 12391908, 1239191680.0, 1000], [20240912, 2733.36, 2732.96, 2733.16, 2731.44, 2731.44, 16323128, 1632313984.0, 1001], [20240912, 2731.44, 2731.05, 2731.05, 2727.53, 2727.82, 17951097, 1795110400.0, 1002], [20240912, 2727.82, 2727.43, 2728.44, 2727.38, 2727.61, 13125977, 1312598656.0, 1003], [20240912, 2727.61, 2727.34, 2727.71, 2726.93, 2726.98, 13134960, 1313497344.0, 1004], [20240912, 2726.98, 2726.95, 2727.0, 2726.07, 2726.43, 13040622, 1304063232.0, 1005], [20240912, 2726.43, 2726.39, 2726.39, 2724.98, 2725.02, 12237245, 1223725696.0, 1006], [20240912, 2725.02, 2725.1, 2725.1, 2723.7, 2723.7, 12242668, 1224267904.0, 1007], [20240912, 2723.7, 2723.88, 2724.4, 2723.75, 2723.97, 11412049, 1141206272.0, 1008], [20240912, 2723.97, 2723.76, 2724.76, 2723.63, 2724.37, 14831935, 1483194496.0, 1009], [20240912, 2724.37, 2723.78, 2724.2, 2722.72, 2723.28, 11099480, 1109948800.0, 1010], [20240912, 2723.28, 2723.12, 2723.42, 2722.54, 2723.42, 11059045, 1105905664.0, 1011], [20240912, 2723.42, 2723.71, 2723.71, 2722.92, 2723.29, 11632672, 1163268096.0, 1012], [20240912, 2723.29, 2723.21, 2723.21, 2722.27, 2722.27, 9562712, 956272064.0, 1013], [20240912, 2722.27, 2722.55, 2722.55, 2721.47, 2721.61, 10531670, 1053167936.0, 1014], [20240912, 2721.61, 2721.48, 2722.0, 2721.33, 2721.33, 11744229, 1174423936.0, 1015], [20240912, 2721.33, 2721.12, 2722.51, 2721.12, 2722.02, 10909307, 1090931840.0, 1016], [20240912, 2722.02, 2721.91, 2723.01, 2721.45, 2722.54, 9372257, 937226688.0, 1017], [20240912, 2722.54, 2722.8, 2722.96, 2721.36, 2721.43, 13006775, 1300678528.0, 1018], [20240912, 2721.43, 2721.56, 2722.14, 2721.17, 2721.51, 8828486, 882849664.0, 1019], [20240912, 2721.51, 2721.58, 2723.02, 2721.58, 2723.02, 9690955, 969096640.0, 1020], [20240912, 2723.02, 2723.05, 2724.29, 2722.55, 2723.65, 8964568, 896457664.0, 1021], [20240912, 2723.65, 2723.92, 2724.79, 2723.46, 2723.56, 9164774, 916478272.0, 1022], [20240912, 2723.56, 2723.87, 2724.17, 2723.23, 2723.25, 7067655, 706766464.0, 1023], [20240912, 2723.25, 2723.38, 2724.19, 2723.22, 2724.19, 6563583, 656359360.0, 1024], [20240912, 2724.19, 2723.8, 2725.33, 2723.8, 2724.93, 8231793, 823180416.0, 1025], [20240912, 2724.93, 2724.91, 2726.13, 2724.91, 2726.03, 7869286, 786929408.0, 1026], [20240912, 2726.03, 2725.42, 2726.32, 2725.39, 2725.68, 9433292, 943330112.0, 1027], [20240912, 2725.68, 2725.74, 2726.14, 2725.24, 2726.12, 6399777, 639978752.0, 1028], [20240912, 2726.12, 2725.71, 2726.74, 2725.71, 2726.64, 6461679, 646168768.0, 1029], [20240912, 2726.64, 2726.37, 2726.88, 2726.21, 2726.66, 6410372, 641038080.0, 1030], [20240912, 2726.66, 2726.63, 2726.7, 2725.48, 2725.61, 7708771, 770878144.0, 1031], [20240912, 2725.61, 2725.62, 2726.54, 2725.62, 2726.01, 8505305, 850531648.0, 1032], [20240912, 2726.01, 2725.96, 2726.5, 2724.97, 2724.97, 7447585, 744759488.0, 1033], [20240912, 2724.97, 2725.13, 2725.27, 2724.46, 2724.84, 6535934, 653594432.0, 1034], [20240912, 2724.84, 2724.7, 2726.25, 2724.7, 2725.98, 6795982, 679599232.0, 1035], [20240912, 2725.98, 2726.07, 2726.63, 2725.85, 2726.13, 6107279, 610728768.0, 1036], [20240912, 2726.13, 2726.12, 2726.52, 2725.64, 2725.8, 6236667, 623667776.0, 1037], [20240912, 2725.8, 2725.4, 2725.58, 2724.32, 2724.71, 6544098, 654410816.0, 1038], [20240912, 2724.71, 2724.51, 2724.52, 2723.86, 2724.2, 5965944, 596595392.0, 1039], [20240912, 2724.2, 2724.43, 2724.43, 2722.95, 2722.95, 6114347, 611435648.0, 1040], [20240912, 2722.95, 2722.96, 2723.36, 2722.65, 2723.25, 6430117, 643012544.0, 1041], [20240912, 2723.25, 2723.56, 2723.93, 2723.42, 2723.68, 6112043, 611205312.0, 1042], [20240912, 2723.68, 2723.59, 2723.73, 2722.5, 2722.68, 5700897, 570090816.0, 1043], [20240912, 2722.68, 2722.76, 2722.76, 2722.07, 2722.43, 6027682, 602769344.0, 1044], [20240912, 2722.43, 2722.72, 2722.72, 2721.98, 2722.3, 4943728, 494373824.0, 1045], [20240912, 2722.3, 2722.11, 2722.7, 2721.64, 2722.46, 6185360, 618536960.0, 1046], [20240912, 2722.46, 2722.27, 2722.8, 2721.19, 2721.32, 10596409, 1059642176.0, 1047], [20240912, 2721.32, 2721.16, 2721.5, 2720.77, 2721.06, 6590821, 659083136.0, 1048], [20240912, 2721.06, 2720.85, 2721.16, 2720.33, 2720.33, 6164274, 616428544.0, 1049], [20240912, 2720.33, 2720.13, 2721.1, 2720.0, 2720.79, 6805149, 680515776.0, 1050], [20240912, 2720.79, 2720.84, 2720.84, 2719.63, 2719.63, 6925613, 692562432.0, 1051], [20240912, 2719.63, 2719.3, 2719.64, 2718.48, 2718.66, 6663967, 666398080.0, 1052], [20240912, 2718.66, 2718.44, 2719.87, 2718.41, 2719.59, 6570811, 657082240.0, 1053], [20240912, 2719.59, 2719.99, 2721.32, 2719.99, 2721.2, 6192134, 619214400.0, 1054], [20240912, 2721.2, 2721.21, 2721.26, 2719.82, 2720.12, 5262730, 526273824.0, 1055], [20240912, 2720.12, 2720.45, 2720.91, 2719.33, 2719.33, 4822506, 482251552.0, 1056], [20240912, 2719.33, 2719.62, 2720.14, 2719.1, 2719.58, 4287219, 428722944.0, 1057], [20240912, 2719.58, 2719.85, 2720.34, 2719.26, 2719.64, 4767879, 476788608.0, 1058], [20240912, 2719.64, 2719.24, 2719.6, 2718.65, 2719.05, 5634818, 563482752.0, 1059], [20240912, 2719.05, 2719.14, 2719.54, 2718.97, 2719.09, 5254116, 525412800.0, 1100], [20240912, 2719.09, 2719.34, 2719.75, 2718.92, 2719.25, 5567435, 556744384.0, 1101], [20240912, 2719.25, 2718.99, 2719.71, 2718.85, 2718.99, 4754121, 475412992.0, 1102], [20240912, 2718.99, 2718.8, 2718.89, 2717.82, 2718.32, 5554672, 555468224.0, 1103], [20240912, 2718.32, 2718.14, 2718.98, 2718.14, 2718.83, 4563192, 456320192.0, 1104], [20240912, 2718.83, 2718.72, 2719.08, 2718.72, 2719.06, 4317079, 431708800.0, 1105], [20240912, 2719.06, 2718.96, 2719.36, 2718.11, 2718.61, 4526201, 452621120.0, 1106], [20240912, 2718.61, 2718.45, 2719.12, 2718.24, 2718.73, 5031868, 503187808.0, 1107], [20240912, 2718.73, 2718.77, 2719.02, 2718.41, 2718.49, 4836806, 483681664.0, 1108], [20240912, 2718.49, 2718.43, 2719.64, 2718.43, 2719.01, 6035954, 603596416.0, 1109], [20240912, 2719.01, 2719.03, 2719.31, 2717.9, 2718.56, 5728654, 572866304.0, 1110], [20240912, 2718.56, 2717.93, 2719.24, 2717.93, 2718.76, 5550733, 555074496.0, 1111], [20240912, 2718.76, 2718.94, 2719.5, 2718.7, 2718.89, 4557808, 455782112.0, 1112], [20240912, 2718.89, 2718.63, 2719.59, 2718.63, 2719.17, 4155588, 415559840.0, 1113], [20240912, 2719.17, 2718.85, 2719.66, 2718.85, 2719.35, 4046426, 404643456.0, 1114], [20240912, 2719.35, 2719.66, 2719.66, 2718.36, 2719.29, 5530897, 553090752.0, 1115], [20240912, 2719.29, 2719.72, 2720.02, 2718.89, 2719.0, 5495290, 549530048.0, 1116], [20240912, 2719.0, 2719.23, 2719.23, 2718.21, 2718.57, 5177133, 517714272.0, 1117], [20240912, 2718.57, 2718.55, 2719.0, 2718.34, 2718.93, 6485247, 648525568.0, 1118], [20240912, 2718.93, 2718.48, 2718.75, 2718.16, 2718.42, 4452398, 445240512.0, 1119], [20240912, 2718.42, 2718.3, 2718.76, 2718.18, 2718.29, 3889855, 388986272.0, 1120], [20240912, 2718.29, 2718.08, 2718.77, 2717.79, 2717.96, 4494076, 449408544.0, 1121], [20240912, 2717.96, 2718.25, 2718.93, 2718.17, 2718.34, 3724972, 372498176.0, 1122], [20240912, 2718.34, 2718.35, 2718.77, 2718.13, 2718.65, 4018220, 401822656.0, 1123], [20240912, 2718.65, 2718.69, 2719.0, 2718.1, 2718.1, 4128846, 412885600.0, 1124], [20240912, 2718.1, 2718.33, 2718.57, 2717.8, 2718.57, 5882818, 588283072.0, 1125], [20240912, 2718.57, 2718.33, 2718.83, 2718.02, 2718.27, 4808480, 480848832.0, 1126], [20240912, 2718.27, 2718.68, 2719.28, 2718.42, 2718.59, 4287305, 428731488.0, 1127], [20240912, 2718.59, 2719.16, 2719.91, 2719.07, 2719.6, 4519262, 451927040.0, 1128], [20240912, 2719.6, 2719.77, 2720.15, 2719.52, 2719.8, 4223492, 422350112.0, 1129], [20240912, 2719.8, 2720.11, 2720.82, 2719.85, 2720.4, 4888192, 488820160.0, 1130], [20240912, 2720.4, 2720.82, 2722.18, 2720.82, 2721.57, 19550350, 1955036032.0, 1301], [20240912, 2721.57, 2721.25, 2721.41, 2719.65, 2720.49, 9343049, 934305920.0, 1302], [20240912, 2720.49, 2720.67, 2721.95, 2720.65, 2721.2, 6712573, 671258304.0, 1303], [20240912, 2721.2, 2721.16, 2723.73, 2721.16, 2723.27, 5811978, 581198528.0, 1304], [20240912, 2723.27, 2723.52, 2724.55, 2723.52, 2724.55, 7514826, 751483584.0, 1305], [20240912, 2724.55, 2724.57, 2725.48, 2724.27, 2725.48, 6505046, 650505856.0, 1306], [20240912, 2725.48, 2725.7, 2725.7, 2723.14, 2723.25, 8512169, 851217728.0, 1307], [20240912, 2723.25, 2723.23, 2723.31, 2722.69, 2723.12, 4900000, 490001248.0, 1308], [20240912, 2723.12, 2723.4, 2723.4, 2722.41, 2723.12, 5317775, 531778560.0, 1309], [20240912, 2723.12, 2723.35, 2725.54, 2722.83, 2725.26, 6824740, 682475072.0, 1310], [20240912, 2725.26, 2725.3, 2727.5, 2725.18, 2727.0, 7137243, 713725440.0, 1311], [20240912, 2727.0, 2727.64, 2728.38, 2727.35, 2728.33, 7182054, 718206336.0, 1312], [20240912, 2728.33, 2728.48, 2728.48, 2727.78, 2728.47, 7120359, 712036736.0, 1313], [20240912, 2728.47, 2728.4, 2729.08, 2727.96, 2728.25, 7791110, 779112128.0, 1314], [20240912, 2728.25, 2727.93, 2728.27, 2726.66, 2726.73, 7241349, 724135936.0, 1315], [20240912, 2726.73, 2727.07, 2727.1, 2725.77, 2726.82, 7476011, 747601984.0, 1316], [20240912, 2726.82, 2727.16, 2728.51, 2726.53, 2728.21, 6432065, 643207424.0, 1317], [20240912, 2728.21, 2728.51, 2728.68, 2727.48, 2727.62, 6164609, 616461952.0, 1318], [20240912, 2727.62, 2727.55, 2728.84, 2727.44, 2728.84, 5442620, 544262976.0, 1319], [20240912, 2728.84, 2728.61, 2729.72, 2728.61, 2729.56, 6561183, 656119552.0, 1320], [20240912, 2729.56, 2729.49, 2731.07, 2729.49, 2731.07, 7820907, 782091456.0, 1321], [20240912, 2731.07, 2730.96, 2730.96, 2729.44, 2729.44, 6469816, 646982592.0, 1322], [20240912, 2729.44, 2729.7, 2729.7, 2729.26, 2729.59, 5496332, 549634368.0, 1323], [20240912, 2729.59, 2729.32, 2729.72, 2728.51, 2728.78, 5988702, 598871488.0, 1324], [20240912, 2728.78, 2728.75, 2728.78, 2728.15, 2728.33, 4935687, 493569792.0, 1325], [20240912, 2728.33, 2728.62, 2729.77, 2728.09, 2729.67, 5461934, 546194432.0, 1326], [20240912, 2729.67, 2729.68, 2730.02, 2729.18, 2729.72, 5737933, 573794496.0, 1327], [20240912, 2729.72, 2730.09, 2731.09, 2729.62, 2730.99, 5762056, 576206784.0, 1328], [20240912, 2730.99, 2731.19, 2731.89, 2730.62, 2730.64, 6829127, 682913664.0, 1329], [20240912, 2730.64, 2731.01, 2731.01, 2730.0, 2730.51, 5540696, 554070528.0, 1330], [20240912, 2730.51, 2730.18, 2730.7, 2730.16, 2730.36, 5200533, 520054272.0, 1331], [20240912, 2730.36, 2730.47, 2730.48, 2728.6, 2728.6, 6922581, 692259072.0, 1332], [20240912, 2728.6, 2728.95, 2729.14, 2727.73, 2728.9, 7922994, 792300480.0, 1333], [20240912, 2728.9, 2728.99, 2729.21, 2728.25, 2728.67, 4362963, 436297376.0, 1334], [20240912, 2728.67, 2728.4, 2728.66, 2727.84, 2728.01, 4942858, 494286592.0, 1335], [20240912, 2728.01, 2728.06, 2728.22, 2727.44, 2727.49, 4706624, 470663424.0, 1336], [20240912, 2727.49, 2727.86, 2727.86, 2726.54, 2726.98, 6435724, 643573440.0, 1337], [20240912, 2726.98, 2727.05, 2727.44, 2726.45, 2726.79, 4764348, 476435968.0, 1338], [20240912, 2726.79, 2726.78, 2727.39, 2726.52, 2726.94, 4931422, 493143200.0, 1339], [20240912, 2726.94, 2726.89, 2727.27, 2726.62, 2727.04, 4451048, 445105568.0, 1340], [20240912, 2727.04, 2726.95, 2727.37, 2726.74, 2727.28, 4893207, 489321696.0, 1341], [20240912, 2727.28, 2727.23, 2727.31, 2726.49, 2727.04, 4487687, 448769408.0, 1342], [20240912, 2727.04, 2726.84, 2726.84, 2726.06, 2726.38, 5093580, 509358880.0, 1343], [20240912, 2726.38, 2726.41, 2726.6, 2725.65, 2725.65, 5682250, 568225984.0, 1344], [20240912, 2725.65, 2725.92, 2725.92, 2724.76, 2725.01, 5937506, 593751680.0, 1345], [20240912, 2725.01, 2724.97, 2725.94, 2724.97, 2725.69, 5202965, 520297664.0, 1346], [20240912, 2725.69, 2725.42, 2725.67, 2725.0, 2725.16, 4502021, 450203040.0, 1347], [20240912, 2725.16, 2725.17, 2725.17, 2724.64, 2725.07, 4148029, 414803616.0, 1348], [20240912, 2725.07, 2724.9, 2725.28, 2724.71, 2725.04, 4203382, 420339008.0, 1349], [20240912, 2725.04, 2725.29, 2725.36, 2724.75, 2724.75, 4722006, 472201536.0, 1350], [20240912, 2724.75, 2724.9, 2725.57, 2724.66, 2725.14, 4693963, 469397280.0, 1351], [20240912, 2725.14, 2724.82, 2726.33, 2724.82, 2726.29, 7399649, 739966208.0, 1352], [20240912, 2726.29, 2725.95, 2726.17, 2725.3, 2725.57, 5680977, 568098560.0, 1353], [20240912, 2725.57, 2725.79, 2725.79, 2725.16, 2725.46, 4297712, 429772128.0, 1354], [20240912, 2725.46, 2725.38, 2725.74, 2724.85, 2724.85, 4215311, 421532032.0, 1355], [20240912, 2724.85, 2725.2, 2725.22, 2724.6, 2724.8, 4592292, 459230240.0, 1356], [20240912, 2724.8, 2725.01, 2725.07, 2724.42, 2724.48, 4611013, 461102208.0, 1357], [20240912, 2724.48, 2724.7, 2724.95, 2724.33, 2724.52, 6395797, 639580608.0, 1358], [20240912, 2724.52, 2724.84, 2725.6, 2724.29, 2725.19, 6227843, 622785472.0, 1359], [20240912, 2725.19, 2725.42, 2725.87, 2725.18, 2725.18, 4943865, 494387296.0, 1400], [20240912, 2725.18, 2725.42, 2725.77, 2725.21, 2725.21, 5152409, 515241952.0, 1401], [20240912, 2725.21, 2725.15, 2725.52, 2723.88, 2724.25, 6234935, 623494528.0, 1402], [20240912, 2724.25, 2724.45, 2724.45, 2723.72, 2724.03, 5808427, 580843776.0, 1403], [20240912, 2724.03, 2723.87, 2724.28, 2723.68, 2723.76, 5719906, 571991552.0, 1404], [20240912, 2723.76, 2723.65, 2723.97, 2723.14, 2723.63, 6180675, 618068480.0, 1405], [20240912, 2723.63, 2723.26, 2723.28, 2722.67, 2722.76, 6545481, 654549312.0, 1406], [20240912, 2722.76, 2722.87, 2723.06, 2722.31, 2722.32, 7296661, 729667008.0, 1407], [20240912, 2722.32, 2722.6, 2722.64, 2722.06, 2722.41, 6949821, 694983040.0, 1408], [20240912, 2722.41, 2722.7, 2722.7, 2721.52, 2721.98, 8851096, 885110592.0, 1409], [20240912, 2721.98, 2721.69, 2723.45, 2721.66, 2723.2, 7746902, 774691264.0, 1410], [20240912, 2723.2, 2723.37, 2724.63, 2723.28, 2724.63, 6312789, 631279936.0, 1411], [20240912, 2724.63, 2724.07, 2724.73, 2724.07, 2724.6, 5136889, 513689984.0, 1412], [20240912, 2724.6, 2724.16, 2724.57, 2723.91, 2724.24, 4302099, 430210816.0, 1413], [20240912, 2724.24, 2724.0, 2724.34, 2723.17, 2723.39, 4966634, 496664224.0, 1414], [20240912, 2723.39, 2723.11, 2723.52, 2722.87, 2723.14, 5104933, 510494496.0, 1415], [20240912, 2723.14, 2722.69, 2723.07, 2722.21, 2722.21, 5091658, 509166848.0, 1416], [20240912, 2722.21, 2722.04, 2722.51, 2721.32, 2721.5, 5850607, 585061568.0, 1417], [20240912, 2721.5, 2721.75, 2721.8, 2720.98, 2720.98, 5595466, 559547648.0, 1418], [20240912, 2720.98, 2721.01, 2721.35, 2720.87, 2721.35, 5165822, 516583136.0, 1419], [20240912, 2721.35, 2720.95, 2721.2, 2720.58, 2720.83, 5959991, 596000192.0, 1420], [20240912, 2720.83, 2720.62, 2721.39, 2720.56, 2721.39, 6416325, 641633856.0, 1421], [20240912, 2721.39, 2721.25, 2722.02, 2721.24, 2721.96, 5555368, 555537984.0, 1422], [20240912, 2721.96, 2721.86, 2722.54, 2721.33, 2722.27, 5823072, 582308224.0, 1423], [20240912, 2722.27, 2721.97, 2722.44, 2721.91, 2722.29, 5178843, 517885120.0, 1424], [20240912, 2722.29, 2722.49, 2722.78, 2722.17, 2722.56, 5645286, 564529664.0, 1425], [20240912, 2722.56, 2722.72, 2722.72, 2722.08, 2722.27, 5828125, 582813376.0, 1426], [20240912, 2722.27, 2722.66, 2723.53, 2722.31, 2722.61, 5546632, 554664192.0, 1427], [20240912, 2722.61, 2722.31, 2722.54, 2721.67, 2721.94, 5959094, 595910400.0, 1428], [20240912, 2721.94, 2721.85, 2722.49, 2721.7, 2722.07, 5570807, 557081600.0, 1429], [20240912, 2722.07, 2722.02, 2722.95, 2721.8, 2722.85, 6282966, 628297728.0, 1430], [20240912, 2722.85, 2722.38, 2724.82, 2722.38, 2724.42, 8269479, 826948928.0, 1431], [20240912, 2724.42, 2724.34, 2724.75, 2723.7, 2724.12, 5575428, 557543744.0, 1432], [20240912, 2724.12, 2724.18, 2724.4, 2723.39, 2723.62, 6973558, 697356736.0, 1433], [20240912, 2723.62, 2723.44, 2724.24, 2723.44, 2724.04, 5876349, 587635904.0, 1434], [20240912, 2724.04, 2723.73, 2724.54, 2723.68, 2724.54, 6212444, 621245568.0, 1435], [20240912, 2724.54, 2724.38, 2724.61, 2724.03, 2724.2, 5853910, 585392064.0, 1436], [20240912, 2724.2, 2724.45, 2724.45, 2723.46, 2723.54, 8028128, 802813632.0, 1437], [20240912, 2723.54, 2723.48, 2723.48, 2722.9, 2723.16, 6692955, 669296768.0, 1438], [20240912, 2723.16, 2723.2, 2723.32, 2722.77, 2723.03, 7009739, 700974848.0, 1439], [20240912, 2723.03, 2722.65, 2723.06, 2722.38, 2722.6, 7096663, 709667456.0, 1440], [20240912, 2722.6, 2722.77, 2722.77, 2721.39, 2721.39, 9567613, 956762112.0, 1441], [20240912, 2721.39, 2721.42, 2721.71, 2719.3, 2720.16, 10751464, 1075147136.0, 1442], [20240912, 2720.16, 2720.17, 2720.99, 2719.98, 2720.48, 9183853, 918386368.0, 1443], [20240912, 2720.48, 2720.7, 2720.7, 2719.99, 2720.22, 8587083, 858709504.0, 1444], [20240912, 2720.22, 2720.15, 2720.51, 2719.89, 2720.28, 8670529, 867053888.0, 1445], [20240912, 2720.28, 2720.04, 2720.54, 2719.43, 2719.73, 10245882, 1024589312.0, 1446], [20240912, 2719.73, 2719.83, 2719.83, 2718.53, 2718.8, 10629361, 1062937152.0, 1447], [20240912, 2718.8, 2719.13, 2719.13, 2718.15, 2718.15, 10176761, 1017677184.0, 1448], [20240912, 2718.15, 2718.32, 2718.89, 2717.65, 2718.13, 10873399, 1087340928.0, 1449], [20240912, 2718.13, 2718.37, 2718.73, 2718.12, 2718.43, 9527258, 952726848.0, 1450], [20240912, 2718.43, 2718.43, 2718.59, 2717.48, 2717.66, 10623101, 1062311104.0, 1451], [20240912, 2717.66, 2717.6, 2717.7, 2717.16, 2717.33, 11304319, 1130433024.0, 1452], [20240912, 2717.33, 2716.9, 2717.42, 2716.82, 2716.94, 11349514, 1134952704.0, 1453], [20240912, 2716.94, 2717.13, 2717.58, 2716.92, 2716.92, 11642078, 1164208640.0, 1454], [20240912, 2716.92, 2716.9, 2717.48, 2716.89, 2716.89, 13492249, 1349226240.0, 1455], [20240912, 2716.89, 2717.27, 2717.56, 2716.71, 2717.01, 14133014, 1413302144.0, 1456], [20240912, 2717.01, 2717.15, 2717.31, 2716.56, 2717.31, 16381271, 1638127744.0, 1457], [20240912, 2717.31, 2717.4, 2717.49, 2717.4, 2717.49, 1192059, 119206016.0, 1458], [20240912, 2717.49, 2717.49, 2717.49, 2717.49, 2717.49, 0, 0.0, 1459], [20240912, 2717.49, 2717.43, 2717.46, 2717.12, 2717.12, 26620421, 2662042368.0, 1500], [20240913, 2717.12, 2718.99, 2720.81, 2717.57, 2718.56, 80911485, 8091149312.0, 931], [20240913, 2718.56, 2720.16, 2720.41, 2717.68, 2717.68, 37091122, 3709113088.0, 932], [20240913, 2717.68, 2717.42, 2720.64, 2717.41, 2719.86, 31580523, 3158053120.0, 933], [20240913, 2719.86, 2720.56, 2720.86, 2719.67, 2719.99, 29872448, 2987246080.0, 934], [20240913, 2719.99, 2719.96, 2721.33, 2719.14, 2720.83, 30334625, 3033463296.0, 935], [20240913, 2720.83, 2721.08, 2721.08, 2718.62, 2720.76, 27781779, 2778178816.0, 936], [20240913, 2720.76, 2720.45, 2720.45, 2718.63, 2718.88, 23931709, 2393172224.0, 937], [20240913, 2718.88, 2718.87, 2719.68, 2718.65, 2719.54, 21415393, 2141540224.0, 938], [20240913, 2719.54, 2719.87, 2719.87, 2718.22, 2718.4, 23543296, 2354330880.0, 939], [20240913, 2718.4, 2718.87, 2721.78, 2718.61, 2721.78, 25305867, 2530587392.0, 940], [20240913, 2721.78, 2721.24, 2722.81, 2720.84, 2722.4, 22775067, 2277507840.0, 941], [20240913, 2722.4, 2722.53, 2724.9, 2721.98, 2724.58, 23722571, 2372258304.0, 942], [20240913, 2724.58, 2724.38, 2724.86, 2723.56, 2723.63, 17998570, 1799858176.0, 943], [20240913, 2723.63, 2723.38, 2723.6, 2721.68, 2722.4, 17448422, 1744843264.0, 944], [20240913, 2722.4, 2722.27, 2724.22, 2721.67, 2723.61, 18352556, 1835256448.0, 945], [20240913, 2723.61, 2724.02, 2724.04, 2722.84, 2722.84, 17312015, 1731202432.0, 946], [20240913, 2722.84, 2723.06, 2723.57, 2722.3, 2723.55, 15151249, 1515126144.0, 947], [20240913, 2723.55, 2723.46, 2724.0, 2722.98, 2723.27, 15757355, 1575736448.0, 948], [20240913, 2723.27, 2724.05, 2724.7, 2723.29, 2724.5, 15287868, 1528787840.0, 949], [20240913, 2724.5, 2724.37, 2724.51, 2723.42, 2723.42, 14289373, 1428938112.0, 950], [20240913, 2723.42, 2723.78, 2724.75, 2723.52, 2724.12, 23079004, 2307901184.0, 951], [20240913, 2724.12, 2724.19, 2724.19, 2722.79, 2723.08, 16489419, 1648942720.0, 952], [20240913, 2723.08, 2722.97, 2723.6, 2722.25, 2723.6, 14965385, 1496539520.0, 953], [20240913, 2723.6, 2723.17, 2725.24, 2723.17, 2724.86, 15854012, 1585401984.0, 954], [20240913, 2724.86, 2724.96, 2727.51, 2724.86, 2727.05, 15623052, 1562306176.0, 955], [20240913, 2727.05, 2727.24, 2728.35, 2727.19, 2728.16, 19314700, 1931470976.0, 956], [20240913, 2728.16, 2727.88, 2728.49, 2727.6, 2727.62, 15796886, 1579689600.0, 957], [20240913, 2727.62, 2728.25, 2728.78, 2726.38, 2726.38, 15958253, 1595826304.0, 958], [20240913, 2726.38, 2726.61, 2726.78, 2725.37, 2725.42, 14359116, 1435912960.0, 959], [20240913, 2725.42, 2725.41, 2725.41, 2723.97, 2725.28, 14097026, 1409703680.0, 1000], [20240913, 2725.28, 2725.56, 2726.05, 2723.02, 2723.02, 15318039, 1531805056.0, 1001], [20240913, 2723.02, 2722.7, 2724.53, 2722.67, 2722.7, 15870651, 1587065984.0, 1002], [20240913, 2722.7, 2722.73, 2724.07, 2722.34, 2723.18, 14205441, 1420545280.0, 1003], [20240913, 2723.18, 2723.34, 2723.48, 2721.95, 2722.49, 11483119, 1148312832.0, 1004], [20240913, 2722.49, 2722.25, 2722.25, 2721.46, 2721.8, 12238028, 1223803776.0, 1005], [20240913, 2721.8, 2722.32, 2722.32, 2720.55, 2720.55, 12338467, 1233847680.0, 1006], [20240913, 2720.55, 2720.25, 2721.39, 2719.44, 2720.6, 12413400, 1241341056.0, 1007], [20240913, 2720.6, 2720.7, 2722.43, 2720.47, 2721.83, 10600900, 1060091072.0, 1008], [20240913, 2721.83, 2721.77, 2722.98, 2721.77, 2722.65, 10526836, 1052684480.0, 1009], [20240913, 2722.65, 2723.24, 2724.99, 2722.99, 2724.73, 13010912, 1301092224.0, 1010], [20240913, 2724.73, 2724.58, 2727.9, 2724.48, 2727.16, 21291760, 2129176960.0, 1011], [20240913, 2727.16, 2727.03, 2727.03, 2724.8, 2724.8, 13247998, 1324801152.0, 1012], [20240913, 2724.8, 2725.04, 2726.63, 2725.04, 2725.97, 11202509, 1120251776.0, 1013], [20240913, 2725.97, 2726.26, 2726.4, 2725.73, 2726.06, 10490144, 1049015296.0, 1014], [20240913, 2726.06, 2726.16, 2726.35, 2725.16, 2726.18, 10306389, 1030639808.0, 1015], [20240913, 2726.18, 2726.16, 2726.58, 2725.37, 2726.31, 9564230, 956423936.0, 1016], [20240913, 2726.31, 2726.29, 2726.61, 2725.73, 2726.19, 9498163, 949817344.0, 1017], [20240913, 2726.19, 2726.33, 2728.09, 2726.16, 2727.32, 11122006, 1112201600.0, 1018], [20240913, 2727.32, 2727.71, 2727.71, 2725.65, 2725.96, 10783684, 1078369280.0, 1019], [20240913, 2725.96, 2726.18, 2726.53, 2725.12, 2725.24, 9427323, 942733248.0, 1020], [20240913, 2725.24, 2725.58, 2727.7, 2725.55, 2726.7, 10213144, 1021315072.0, 1021], [20240913, 2726.7, 2726.7, 2726.78, 2726.07, 2726.31, 8558460, 855847360.0, 1022], [20240913, 2726.31, 2726.2, 2726.2, 2724.83, 2725.15, 9081030, 908103872.0, 1023], [20240913, 2725.15, 2725.19, 2725.19, 2724.06, 2724.16, 8316281, 831629120.0, 1024], [20240913, 2724.16, 2723.81, 2724.48, 2723.28, 2723.9, 11519254, 1151926528.0, 1025], [20240913, 2723.9, 2723.58, 2723.89, 2722.92, 2723.44, 9475653, 947566272.0, 1026], [20240913, 2723.44, 2723.42, 2724.08, 2723.37, 2723.9, 7889265, 788927488.0, 1027], [20240913, 2723.9, 2723.77, 2724.18, 2723.19, 2723.49, 7946953, 794696448.0, 1028], [20240913, 2723.49, 2723.16, 2723.49, 2721.99, 2722.28, 7473428, 747343808.0, 1029], [20240913, 2722.28, 2722.11, 2722.14, 2721.14, 2721.29, 8085020, 808502848.0, 1030], [20240913, 2721.29, 2721.71, 2722.3, 2721.23, 2721.9, 8276046, 827605504.0, 1031], [20240913, 2721.9, 2722.5, 2722.5, 2721.36, 2721.81, 7691926, 769193600.0, 1032], [20240913, 2721.81, 2721.79, 2721.97, 2721.35, 2721.81, 8340107, 834011456.0, 1033], [20240913, 2721.81, 2721.91, 2722.47, 2720.99, 2720.99, 7953493, 795350144.0, 1034], [20240913, 2720.99, 2721.09, 2721.77, 2720.95, 2720.95, 7660938, 766094848.0, 1035], [20240913, 2720.95, 2721.23, 2721.66, 2720.89, 2721.12, 7459182, 745919104.0, 1036], [20240913, 2721.12, 2721.07, 2721.65, 2720.66, 2721.05, 7127338, 712734528.0, 1037], [20240913, 2721.05, 2721.05, 2721.27, 2720.32, 2720.59, 7402944, 740295360.0, 1038], [20240913, 2720.59, 2720.63, 2722.58, 2720.53, 2721.93, 9512927, 951293760.0, 1039], [20240913, 2721.93, 2722.01, 2722.18, 2721.21, 2721.34, 6862653, 686266240.0, 1040], [20240913, 2721.34, 2721.59, 2721.59, 2720.74, 2720.83, 7126043, 712605248.0, 1041], [20240913, 2720.83, 2721.11, 2721.11, 2719.84, 2720.12, 8089549, 808956032.0, 1042], [20240913, 2720.12, 2720.18, 2720.2, 2719.06, 2719.13, 7607325, 760733376.0, 1043], [20240913, 2719.13, 2719.21, 2719.32, 2718.41, 2718.6, 6873808, 687381824.0, 1044], [20240913, 2718.6, 2718.44, 2719.29, 2718.44, 2718.79, 7356379, 735638912.0, 1045], [20240913, 2718.79, 2718.85, 2718.85, 2717.12, 2717.27, 10022305, 1002231424.0, 1046], [20240913, 2717.27, 2717.25, 2717.26, 2716.03, 2716.08, 8724738, 872474560.0, 1047], [20240913, 2716.08, 2715.97, 2715.97, 2715.13, 2715.97, 8935333, 893534208.0, 1048], [20240913, 2715.97, 2715.72, 2715.85, 2714.51, 2714.54, 8768862, 876887232.0, 1049], [20240913, 2714.54, 2714.65, 2715.44, 2714.38, 2715.14, 7896638, 789665024.0, 1050], [20240913, 2715.14, 2715.07, 2715.28, 2714.31, 2714.9, 6801130, 680113984.0, 1051], [20240913, 2714.9, 2715.09, 2715.8, 2714.92, 2715.64, 6425118, 642513024.0, 1052], [20240913, 2715.64, 2715.91, 2715.91, 2715.25, 2715.77, 6044331, 604434176.0, 1053], [20240913, 2715.77, 2715.62, 2715.79, 2715.0, 2715.35, 5508384, 550839360.0, 1054], [20240913, 2715.35, 2715.26, 2715.46, 2714.32, 2714.51, 5709183, 570918912.0, 1055], [20240913, 2714.51, 2714.62, 2714.78, 2714.13, 2714.23, 5920920, 592092992.0, 1056], [20240913, 2714.23, 2714.2, 2714.41, 2713.5, 2713.69, 6245085, 624509568.0, 1057], [20240913, 2713.69, 2713.43, 2714.04, 2712.89, 2712.89, 6265606, 626561600.0, 1058], [20240913, 2712.89, 2712.98, 2714.12, 2712.98, 2713.41, 6958640, 695864960.0, 1059], [20240913, 2713.41, 2713.6, 2713.68, 2713.19, 2713.19, 5915813, 591582144.0, 1100], [20240913, 2713.19, 2713.57, 2713.57, 2712.8, 2712.93, 6276720, 627672768.0, 1101], [20240913, 2712.93, 2712.88, 2713.61, 2712.32, 2712.68, 10134614, 1013462400.0, 1102], [20240913, 2712.68, 2712.75, 2712.96, 2711.99, 2712.96, 6613240, 661325056.0, 1103], [20240913, 2712.96, 2712.97, 2712.97, 2712.31, 2712.32, 5471180, 547118912.0, 1104], [20240913, 2712.32, 2712.67, 2713.26, 2712.2, 2712.73, 4742771, 474277920.0, 1105], [20240913, 2712.73, 2713.1, 2714.01, 2712.9, 2713.75, 6465990, 646600064.0, 1106], [20240913, 2713.75, 2714.08, 2714.22, 2713.14, 2713.14, 6016882, 601689280.0, 1107], [20240913, 2713.14, 2713.12, 2713.84, 2713.12, 2713.61, 5334408, 533442112.0, 1108], [20240913, 2713.61, 2713.8, 2715.66, 2713.8, 2714.96, 8002115, 800212416.0, 1109], [20240913, 2714.96, 2715.33, 2715.71, 2715.01, 2715.18, 5075130, 507514016.0, 1110], [20240913, 2715.18, 2715.58, 2715.58, 2714.81, 2715.14, 5146467, 514647904.0, 1111], [20240913, 2715.14, 2714.8, 2714.8, 2713.66, 2713.89, 5812010, 581202048.0, 1112], [20240913, 2713.89, 2714.16, 2716.21, 2714.0, 2716.07, 5819528, 581953728.0, 1113], [20240913, 2716.07, 2716.01, 2716.19, 2715.28, 2715.3, 4280908, 428091712.0, 1114], [20240913, 2715.3, 2715.79, 2715.89, 2714.77, 2714.84, 4384864, 438487360.0, 1115], [20240913, 2714.84, 2714.92, 2715.28, 2714.57, 2714.99, 5078964, 507897408.0, 1116], [20240913, 2714.99, 2715.23, 2715.23, 2714.26, 2714.26, 4710999, 471100928.0, 1117], [20240913, 2714.26, 2714.43, 2715.38, 2714.33, 2714.9, 5077465, 507747552.0, 1118], [20240913, 2714.9, 2714.99, 2715.73, 2714.99, 2715.38, 4171524, 417153632.0, 1119], [20240913, 2715.38, 2715.41, 2715.44, 2714.6, 2714.73, 4553101, 455311200.0, 1120], [20240913, 2714.73, 2714.85, 2714.89, 2713.77, 2714.25, 5334576, 533458720.0, 1121], [20240913, 2714.25, 2714.42, 2714.54, 2713.83, 2714.19, 5536610, 553661632.0, 1122], [20240913, 2714.19, 2714.56, 2714.77, 2714.02, 2714.47, 4445183, 444519040.0, 1123], [20240913, 2714.47, 2714.48, 2714.93, 2714.08, 2714.63, 4990933, 499094560.0, 1124], [20240913, 2714.63, 2714.33, 2714.72, 2714.09, 2714.09, 4054139, 405414816.0, 1125], [20240913, 2714.09, 2714.41, 2714.41, 2713.94, 2713.94, 4675508, 467551808.0, 1126], [20240913, 2713.94, 2714.26, 2714.94, 2714.23, 2714.37, 5990177, 599018560.0, 1127], [20240913, 2714.37, 2714.39, 2715.19, 2714.05, 2714.49, 4972481, 497249024.0, 1128], [20240913, 2714.49, 2714.88, 2714.96, 2714.05, 2714.36, 4484220, 448422944.0, 1129], [20240913, 2714.36, 2714.3, 2714.99, 2714.3, 2714.77, 5183787, 518379840.0, 1130], [20240913, 2714.77, 2714.74, 2716.85, 2714.1, 2715.93, 17141158, 1714116736.0, 1301], [20240913, 2715.93, 2716.08, 2716.73, 2715.43, 2716.73, 8471505, 847151680.0, 1302], [20240913, 2716.73, 2716.57, 2718.58, 2716.0, 2716.27, 10085243, 1008525504.0, 1303], [20240913, 2716.27, 2716.1, 2716.1, 2713.37, 2713.37, 8387029, 838704064.0, 1304], [20240913, 2713.37, 2713.23, 2714.12, 2713.02, 2713.66, 5916339, 591634816.0, 1305], [20240913, 2713.66, 2713.62, 2714.54, 2713.36, 2714.32, 5647049, 564706176.0, 1306], [20240913, 2714.32, 2714.35, 2714.7, 2713.82, 2714.64, 6520256, 652026688.0, 1307], [20240913, 2714.64, 2714.49, 2715.68, 2713.7, 2715.68, 6291731, 629174208.0, 1308], [20240913, 2715.68, 2715.42, 2716.15, 2715.42, 2715.75, 5932731, 593274048.0, 1309], [20240913, 2715.75, 2715.84, 2716.79, 2715.84, 2716.46, 5980550, 598056128.0, 1310], [20240913, 2716.46, 2716.3, 2716.3, 2715.17, 2715.19, 6636350, 663635968.0, 1311], [20240913, 2715.19, 2715.05, 2715.9, 2715.03, 2715.77, 5804898, 580490752.0, 1312], [20240913, 2715.77, 2715.42, 2716.12, 2714.97, 2715.95, 5565700, 556570944.0, 1313], [20240913, 2715.95, 2715.56, 2716.79, 2715.56, 2716.77, 6043064, 604307264.0, 1314], [20240913, 2716.77, 2716.48, 2716.78, 2716.22, 2716.4, 4837330, 483734112.0, 1315], [20240913, 2716.4, 2716.51, 2717.45, 2716.47, 2717.32, 5963538, 596354880.0, 1316], [20240913, 2717.32, 2717.46, 2718.27, 2717.01, 2718.06, 5818254, 581826688.0, 1317], [20240913, 2718.06, 2717.9, 2718.98, 2717.9, 2718.0, 7515685, 751569408.0, 1318], [20240913, 2718.0, 2718.23, 2718.29, 2717.14, 2717.14, 5643340, 564334976.0, 1319], [20240913, 2717.14, 2717.11, 2717.25, 2715.6, 2715.64, 6768212, 676822208.0, 1320], [20240913, 2715.64, 2715.52, 2716.09, 2714.99, 2715.36, 5290870, 529088064.0, 1321], [20240913, 2715.36, 2715.85, 2715.85, 2714.94, 2715.59, 5170456, 517046496.0, 1322], [20240913, 2715.59, 2715.56, 2715.73, 2714.83, 2715.42, 4543861, 454387168.0, 1323], [20240913, 2715.42, 2715.02, 2715.78, 2715.0, 2715.25, 4587318, 458732672.0, 1324], [20240913, 2715.25, 2715.25, 2715.98, 2714.86, 2715.15, 5547078, 554708800.0, 1325], [20240913, 2715.15, 2714.96, 2715.65, 2714.87, 2715.14, 5327185, 532719648.0, 1326], [20240913, 2715.14, 2715.32, 2715.63, 2714.72, 2715.06, 4641803, 464181120.0, 1327], [20240913, 2715.06, 2715.22, 2715.47, 2714.9, 2715.25, 4856183, 485619168.0, 1328], [20240913, 2715.25, 2715.43, 2715.74, 2714.99, 2715.34, 4793598, 479360896.0, 1329], [20240913, 2715.34, 2715.38, 2715.62, 2715.01, 2715.01, 5015538, 501554688.0, 1330], [20240913, 2715.01, 2715.12, 2715.96, 2714.7, 2715.56, 5334391, 533440320.0, 1331], [20240913, 2715.56, 2715.85, 2716.23, 2715.19, 2715.74, 5080163, 508017248.0, 1332], [20240913, 2715.74, 2715.66, 2716.89, 2715.09, 2716.49, 6102443, 610245440.0, 1333], [20240913, 2716.49, 2716.77, 2717.03, 2716.25, 2716.62, 5126409, 512641952.0, 1334], [20240913, 2716.62, 2716.95, 2717.99, 2716.6, 2717.99, 6053193, 605320384.0, 1335], [20240913, 2717.99, 2717.81, 2718.39, 2717.66, 2718.14, 5317068, 531707520.0, 1336], [20240913, 2718.14, 2718.29, 2718.45, 2716.86, 2717.07, 5711317, 571132672.0, 1337], [20240913, 2717.07, 2717.13, 2717.51, 2716.8, 2716.83, 5017915, 501792576.0, 1338], [20240913, 2716.83, 2717.02, 2718.23, 2717.02, 2718.23, 6809372, 680937920.0, 1339], [20240913, 2718.23, 2717.81, 2718.78, 2717.75, 2718.06, 5595095, 559510400.0, 1340], [20240913, 2718.06, 2717.99, 2718.56, 2717.85, 2718.23, 5291575, 529158560.0, 1341], [20240913, 2718.23, 2718.08, 2719.51, 2718.06, 2718.98, 5656282, 565629120.0, 1342], [20240913, 2718.98, 2719.19, 2719.36, 2718.36, 2718.5, 5387036, 538704512.0, 1343], [20240913, 2718.5, 2718.73, 2718.73, 2717.94, 2717.94, 5132057, 513206720.0, 1344], [20240913, 2717.94, 2718.22, 2718.27, 2717.26, 2717.42, 5974828, 597483456.0, 1345], [20240913, 2717.42, 2717.27, 2717.86, 2716.39, 2716.39, 7045944, 704595584.0, 1346], [20240913, 2716.39, 2716.29, 2716.64, 2715.43, 2716.07, 6843771, 684377984.0, 1347], [20240913, 2716.07, 2715.86, 2716.35, 2715.31, 2715.31, 5145648, 514565888.0, 1348], [20240913, 2715.31, 2715.71, 2715.75, 2715.05, 2715.33, 7557880, 755788864.0, 1349], [20240913, 2715.33, 2715.64, 2715.67, 2714.65, 2715.35, 7483574, 748358464.0, 1350], [20240913, 2715.35, 2715.29, 2716.03, 2714.93, 2715.42, 6552532, 655254336.0, 1351], [20240913, 2715.42, 2714.86, 2715.64, 2714.59, 2714.76, 5678842, 567885120.0, 1352], [20240913, 2714.76, 2714.29, 2714.73, 2713.72, 2713.8, 6267513, 626752256.0, 1353], [20240913, 2713.8, 2713.96, 2714.26, 2712.7, 2713.04, 9396257, 939627008.0, 1354], [20240913, 2713.04, 2712.61, 2713.38, 2712.19, 2712.92, 8052120, 805212992.0, 1355], [20240913, 2712.92, 2713.22, 2714.05, 2712.73, 2713.22, 5827836, 582784512.0, 1356], [20240913, 2713.22, 2713.47, 2713.79, 2713.08, 2713.24, 5194277, 519428608.0, 1357], [20240913, 2713.24, 2713.11, 2713.46, 2712.49, 2713.02, 4862695, 486270240.0, 1358], [20240913, 2713.02, 2712.94, 2713.07, 2712.4, 2712.91, 5218270, 521827840.0, 1359], [20240913, 2712.91, 2713.15, 2713.23, 2712.44, 2712.55, 5308703, 530871136.0, 1400], [20240913, 2712.55, 2712.55, 2712.55, 2711.34, 2712.02, 9021423, 902143488.0, 1401], [20240913, 2712.02, 2711.52, 2711.97, 2711.09, 2711.09, 6540915, 654092416.0, 1402], [20240913, 2711.09, 2711.14, 2713.39, 2711.14, 2712.81, 9541435, 954144576.0, 1403], [20240913, 2712.81, 2712.95, 2713.28, 2712.32, 2712.32, 5271610, 527161920.0, 1404], [20240913, 2712.32, 2712.43, 2712.71, 2711.7, 2712.36, 5309564, 530957280.0, 1405], [20240913, 2712.36, 2712.03, 2712.22, 2711.49, 2711.49, 5522646, 552265728.0, 1406], [20240913, 2711.49, 2712.24, 2712.47, 2711.69, 2712.16, 6144377, 614438848.0, 1407], [20240913, 2712.16, 2711.96, 2712.35, 2711.76, 2712.16, 5119513, 511952128.0, 1408], [20240913, 2712.16, 2712.32, 2712.32, 2711.47, 2711.47, 4881045, 488105472.0, 1409], [20240913, 2711.47, 2711.44, 2711.7, 2710.28, 2710.67, 6723864, 672387712.0, 1410], [20240913, 2710.67, 2710.6, 2712.44, 2710.59, 2711.65, 7448696, 744870592.0, 1411], [20240913, 2711.65, 2711.56, 2712.13, 2711.25, 2711.37, 5087669, 508767520.0, 1412], [20240913, 2711.37, 2711.59, 2711.84, 2710.98, 2711.84, 5026062, 502607104.0, 1413], [20240913, 2711.84, 2711.88, 2712.05, 2711.23, 2711.64, 5055938, 505594688.0, 1414], [20240913, 2711.64, 2711.67, 2712.17, 2711.28, 2711.41, 6147354, 614736256.0, 1415], [20240913, 2711.41, 2711.62, 2711.87, 2711.24, 2711.34, 5283242, 528325088.0, 1416], [20240913, 2711.34, 2711.84, 2711.84, 2710.45, 2710.45, 6876662, 687667136.0, 1417], [20240913, 2710.45, 2710.55, 2711.73, 2710.55, 2711.17, 5600909, 560091968.0, 1418], [20240913, 2711.17, 2710.78, 2711.06, 2710.5, 2710.5, 6189540, 618955008.0, 1419], [20240913, 2710.5, 2710.41, 2710.68, 2709.95, 2709.95, 6036312, 603632256.0, 1420], [20240913, 2709.95, 2709.9, 2710.91, 2709.9, 2710.41, 6491264, 649127488.0, 1421], [20240913, 2710.41, 2710.29, 2710.89, 2709.5, 2709.5, 6299048, 629905664.0, 1422], [20240913, 2709.5, 2709.74, 2710.82, 2709.38, 2710.12, 7511633, 751164288.0, 1423], [20240913, 2710.12, 2710.23, 2712.35, 2709.74, 2711.81, 9146659, 914666880.0, 1424], [20240913, 2711.81, 2711.94, 2711.97, 2709.92, 2710.12, 6510971, 651098304.0, 1425], [20240913, 2710.12, 2710.23, 2710.23, 2708.03, 2708.26, 9837850, 983785984.0, 1426], [20240913, 2708.26, 2708.61, 2708.88, 2708.04, 2708.3, 6887516, 688752512.0, 1427], [20240913, 2708.3, 2708.2, 2709.0, 2708.1, 2708.39, 7189525, 718953344.0, 1428], [20240913, 2708.39, 2708.37, 2708.97, 2707.64, 2708.14, 6274147, 627415616.0, 1429], [20240913, 2708.14, 2708.0, 2709.04, 2708.0, 2708.06, 7151533, 715154176.0, 1430], [20240913, 2708.06, 2708.08, 2709.14, 2708.08, 2709.04, 7577894, 757790336.0, 1431], [20240913, 2709.04, 2708.94, 2709.75, 2708.56, 2708.8, 7563393, 756340352.0, 1432], [20240913, 2708.8, 2708.94, 2708.94, 2706.11, 2706.11, 10900932, 1090094464.0, 1433], [20240913, 2706.11, 2706.21, 2706.8, 2706.04, 2706.04, 9106114, 910612544.0, 1434], [20240913, 2706.04, 2706.08, 2706.5, 2705.79, 2705.91, 8372940, 837295040.0, 1435], [20240913, 2705.91, 2705.69, 2705.92, 2704.45, 2704.45, 10054319, 1005432896.0, 1436], [20240913, 2704.45, 2704.58, 2704.81, 2703.68, 2703.68, 8858896, 885890688.0, 1437], [20240913, 2703.68, 2704.36, 2704.79, 2703.37, 2703.58, 8696206, 869621632.0, 1438], [20240913, 2703.58, 2703.62, 2704.01, 2703.37, 2703.38, 8992706, 899271616.0, 1439], [20240913, 2703.38, 2703.86, 2705.53, 2703.75, 2705.35, 10798477, 1079848832.0, 1440], [20240913, 2705.35, 2705.58, 2707.48, 2705.45, 2707.01, 10820493, 1082050304.0, 1441], [20240913, 2707.01, 2706.93, 2709.38, 2706.93, 2709.02, 11019670, 1101968000.0, 1442], [20240913, 2709.02, 2708.97, 2709.64, 2708.23, 2709.42, 8947904, 894791424.0, 1443], [20240913, 2709.42, 2709.25, 2709.33, 2708.57, 2708.68, 8298803, 829881280.0, 1444], [20240913, 2708.68, 2709.0, 2709.0, 2708.03, 2708.17, 7893435, 789344448.0, 1445], [20240913, 2708.17, 2708.12, 2708.35, 2707.71, 2707.79, 7796550, 779656000.0, 1446], [20240913, 2707.79, 2707.92, 2708.27, 2707.42, 2707.66, 8308008, 830801664.0, 1447], [20240913, 2707.66, 2707.52, 2708.21, 2706.98, 2707.06, 8933141, 893314944.0, 1448], [20240913, 2707.06, 2707.04, 2707.15, 2706.47, 2706.9, 9660239, 966024896.0, 1449], [20240913, 2706.9, 2706.87, 2706.96, 2705.54, 2705.69, 11088762, 1108877312.0, 1450], [20240913, 2705.69, 2706.07, 2706.07, 2704.49, 2704.73, 12076861, 1207687168.0, 1451], [20240913, 2704.73, 2704.74, 2705.23, 2704.29, 2705.23, 11541177, 1154118528.0, 1452], [20240913, 2705.23, 2705.1, 2705.21, 2704.4, 2704.62, 11860768, 1186077824.0, 1453], [20240913, 2704.62, 2704.64, 2705.21, 2704.6, 2705.21, 12581004, 1258101376.0, 1454], [20240913, 2705.21, 2704.85, 2705.27, 2704.21, 2704.53, 14435064, 1443507456.0, 1455], [20240913, 2704.53, 2704.35, 2704.56, 2703.89, 2704.23, 15183121, 1518313216.0, 1456], [20240913, 2704.23, 2704.38, 2704.41, 2703.73, 2704.36, 17885677, 1788568576.0, 1457], [20240913, 2704.36, 2704.19, 2704.43, 2704.19, 2704.43, 1287856, 128785696.0, 1458], [20240913, 2704.43, 2704.43, 2704.43, 2704.43, 2704.43, 0, 0.0, 1459], [20240913, 2704.43, 2704.52, 2704.52, 2704.09, 2704.09, 37529593, 3752959488.0, 1500], [20240918, 2704.09, 2705.35, 2708.71, 2705.35, 2706.11, 84504617, 8450462208.0, 931], [20240918, 2706.11, 2705.59, 2705.59, 2702.76, 2702.76, 36277880, 3627788544.0, 932], [20240918, 2702.76, 2702.52, 2702.54, 2701.46, 2701.77, 32462240, 3246224640.0, 933], [20240918, 2701.77, 2701.63, 2705.12, 2700.78, 2704.93, 28399372, 2839938304.0, 934], [20240918, 2704.93, 2705.85, 2709.6, 2705.85, 2709.43, 24534634, 2453464576.0, 935], [20240918, 2709.43, 2709.68, 2711.17, 2708.93, 2709.89, 25365932, 2536594176.0, 936], [20240918, 2709.89, 2710.86, 2713.02, 2710.86, 2711.99, 23501037, 2350104832.0, 937], [20240918, 2711.99, 2712.16, 2712.16, 2710.78, 2712.04, 21565741, 2156574976.0, 938], [20240918, 2712.04, 2712.08, 2714.99, 2711.97, 2714.49, 19951659, 1995166848.0, 939], [20240918, 2714.49, 2714.21, 2714.37, 2711.89, 2712.6, 20819335, 2081934336.0, 940], [20240918, 2712.6, 2712.1, 2712.98, 2710.65, 2712.53, 21536921, 2153692928.0, 941], [20240918, 2712.53, 2712.54, 2713.57, 2711.33, 2711.95, 16870231, 1687024128.0, 942], [20240918, 2711.95, 2712.12, 2714.27, 2711.44, 2714.27, 15529603, 1552961408.0, 943], [20240918, 2714.27, 2714.09, 2715.21, 2713.21, 2713.21, 14907422, 1490743168.0, 944], [20240918, 2713.21, 2713.42, 2713.8, 2712.52, 2712.57, 15013788, 1501379968.0, 945], [20240918, 2712.57, 2712.26, 2712.26, 2710.92, 2711.5, 21397324, 2139733376.0, 946], [20240918, 2711.5, 2711.21, 2711.4, 2709.31, 2709.33, 16820215, 1682022528.0, 947], [20240918, 2709.33, 2708.94, 2709.3, 2708.01, 2708.43, 15404736, 1540474496.0, 948], [20240918, 2708.43, 2708.01, 2708.75, 2706.46, 2706.46, 15118601, 1511861120.0, 949], [20240918, 2706.46, 2706.39, 2707.02, 2706.34, 2706.64, 12594119, 1259412736.0, 950], [20240918, 2706.64, 2706.66, 2708.04, 2706.66, 2707.81, 17139201, 1713921024.0, 951], [20240918, 2707.81, 2707.56, 2708.17, 2707.37, 2708.09, 13283262, 1328327296.0, 952], [20240918, 2708.09, 2708.25, 2708.39, 2707.71, 2707.82, 13968672, 1396868096.0, 953], [20240918, 2707.82, 2708.03, 2708.48, 2707.37, 2707.37, 12535469, 1253547776.0, 954], [20240918, 2707.37, 2707.17, 2708.57, 2706.77, 2708.33, 14830125, 1483013248.0, 955], [20240918, 2708.33, 2708.44, 2708.65, 2706.93, 2706.93, 12011402, 1201140992.0, 956], [20240918, 2706.93, 2707.22, 2708.32, 2707.06, 2708.32, 11054148, 1105415808.0, 957], [20240918, 2708.32, 2708.2, 2708.41, 2707.6, 2707.6, 13457478, 1345748864.0, 958], [20240918, 2707.6, 2707.55, 2707.72, 2707.14, 2707.3, 12191376, 1219138560.0, 959], [20240918, 2707.3, 2707.77, 2707.77, 2706.69, 2706.69, 14053530, 1405353984.0, 1000], [20240918, 2706.69, 2706.45, 2706.61, 2703.79, 2703.79, 18744419, 1874443136.0, 1001], [20240918, 2703.79, 2703.68, 2705.91, 2703.51, 2703.63, 17434362, 1743437312.0, 1002], [20240918, 2703.63, 2703.78, 2706.26, 2703.56, 2705.79, 13775577, 1377558784.0, 1003], [20240918, 2705.79, 2705.62, 2705.79, 2704.48, 2705.35, 10313444, 1031345344.0, 1004], [20240918, 2705.35, 2705.25, 2705.31, 2704.25, 2704.44, 10313424, 1031343232.0, 1005], [20240918, 2704.44, 2704.04, 2704.59, 2703.82, 2704.48, 11044967, 1104497664.0, 1006], [20240918, 2704.48, 2704.65, 2704.65, 2703.3, 2703.37, 9798645, 979865408.0, 1007], [20240918, 2703.37, 2703.53, 2704.85, 2703.53, 2703.65, 10882581, 1088259200.0, 1008], [20240918, 2703.65, 2704.0, 2705.06, 2703.54, 2705.04, 10198114, 1019812288.0, 1009], [20240918, 2705.04, 2704.99, 2706.68, 2704.93, 2705.61, 11052418, 1105242752.0, 1010], [20240918, 2705.61, 2705.38, 2705.63, 2704.29, 2705.1, 10950334, 1095034368.0, 1011], [20240918, 2705.1, 2704.7, 2705.69, 2704.69, 2704.69, 9279829, 927983552.0, 1012], [20240918, 2704.69, 2704.91, 2706.19, 2704.9, 2705.51, 9877588, 987759552.0, 1013], [20240918, 2705.51, 2705.77, 2706.06, 2704.95, 2705.72, 10149110, 1014911936.0, 1014], [20240918, 2705.72, 2705.84, 2706.03, 2704.73, 2705.21, 10314310, 1031431808.0, 1015], [20240918, 2705.21, 2705.48, 2706.18, 2704.84, 2705.92, 10600957, 1060096640.0, 1016], [20240918, 2705.92, 2705.96, 2705.99, 2705.12, 2705.27, 8935655, 893566528.0, 1017], [20240918, 2705.27, 2705.78, 2705.85, 2704.76, 2705.01, 8913976, 891398656.0, 1018], [20240918, 2705.01, 2705.06, 2705.38, 2704.1, 2704.41, 9090182, 909019136.0, 1019], [20240918, 2704.41, 2704.07, 2704.73, 2703.73, 2704.73, 8731500, 873150720.0, 1020], [20240918, 2704.73, 2704.23, 2705.27, 2703.85, 2704.79, 9514396, 951440576.0, 1021], [20240918, 2704.79, 2705.05, 2705.05, 2703.26, 2703.26, 7773342, 777335104.0, 1022], [20240918, 2703.26, 2703.27, 2704.66, 2703.27, 2704.22, 8280333, 828034368.0, 1023], [20240918, 2704.22, 2703.99, 2704.83, 2703.78, 2704.47, 9050583, 905059520.0, 1024], [20240918, 2704.47, 2704.47, 2704.73, 2703.85, 2703.94, 7310866, 731087680.0, 1025], [20240918, 2703.94, 2704.17, 2705.4, 2704.17, 2705.21, 7830203, 783021312.0, 1026], [20240918, 2705.21, 2705.12, 2705.12, 2704.5, 2704.95, 6504637, 650464576.0, 1027], [20240918, 2704.95, 2705.33, 2706.0, 2705.02, 2705.44, 7232654, 723266176.0, 1028], [20240918, 2705.44, 2705.86, 2705.86, 2705.2, 2705.33, 7027750, 702776256.0, 1029], [20240918, 2705.33, 2705.17, 2705.5, 2704.96, 2705.11, 6669688, 666969856.0, 1030], [20240918, 2705.11, 2705.43, 2705.52, 2704.51, 2705.03, 8731012, 873102208.0, 1031], [20240918, 2705.03, 2704.9, 2705.3, 2704.06, 2704.33, 8189253, 818926336.0, 1032], [20240918, 2704.33, 2704.3, 2704.77, 2703.93, 2704.36, 6788268, 678827648.0, 1033], [20240918, 2704.36, 2704.07, 2704.95, 2703.58, 2704.64, 6895392, 689540224.0, 1034], [20240918, 2704.64, 2704.78, 2704.78, 2703.77, 2704.02, 6848834, 684884480.0, 1035], [20240918, 2704.02, 2704.06, 2704.5, 2703.46, 2704.04, 8424418, 842442816.0, 1036], [20240918, 2704.04, 2703.8, 2704.87, 2703.59, 2704.13, 7782239, 778224704.0, 1037], [20240918, 2704.13, 2703.86, 2704.22, 2702.92, 2702.92, 6691165, 669117824.0, 1038], [20240918, 2702.92, 2703.27, 2704.11, 2703.12, 2703.54, 6870609, 687061632.0, 1039], [20240918, 2703.54, 2703.77, 2704.1, 2702.94, 2702.94, 6233563, 623357248.0, 1040], [20240918, 2702.94, 2703.1, 2705.21, 2702.85, 2705.21, 7959479, 795948992.0, 1041], [20240918, 2705.21, 2705.57, 2707.75, 2705.42, 2707.67, 11483942, 1148395008.0, 1042], [20240918, 2707.67, 2707.69, 2708.37, 2706.76, 2706.86, 8738860, 873887104.0, 1043], [20240918, 2706.86, 2706.8, 2707.45, 2706.43, 2707.06, 5455478, 545549056.0, 1044], [20240918, 2707.06, 2707.07, 2707.21, 2705.67, 2705.67, 5639504, 563951424.0, 1045], [20240918, 2705.67, 2706.09, 2706.09, 2704.31, 2704.31, 5982800, 598281344.0, 1046], [20240918, 2704.31, 2704.57, 2704.8, 2704.07, 2704.17, 4901408, 490141856.0, 1047], [20240918, 2704.17, 2704.29, 2704.74, 2703.95, 2704.29, 5376045, 537605568.0, 1048], [20240918, 2704.29, 2704.54, 2705.03, 2704.34, 2704.97, 4618108, 461811648.0, 1049], [20240918, 2704.97, 2705.03, 2705.27, 2704.63, 2704.72, 5142969, 514298240.0, 1050], [20240918, 2704.72, 2704.84, 2705.26, 2704.27, 2704.27, 6207979, 620798848.0, 1051], [20240918, 2704.27, 2704.47, 2705.12, 2704.37, 2705.12, 5637799, 563780800.0, 1052], [20240918, 2705.12, 2705.06, 2705.06, 2703.57, 2703.57, 5116473, 511648448.0, 1053], [20240918, 2703.57, 2703.92, 2704.49, 2703.65, 2704.07, 5201673, 520168256.0, 1054], [20240918, 2704.07, 2704.31, 2704.6, 2703.82, 2703.89, 6024821, 602482944.0, 1055], [20240918, 2703.89, 2704.12, 2704.86, 2703.86, 2704.33, 5295844, 529585280.0, 1056], [20240918, 2704.33, 2704.55, 2704.75, 2703.8, 2704.03, 5176037, 517604800.0, 1057], [20240918, 2704.03, 2704.12, 2704.25, 2703.41, 2703.58, 5321787, 532179680.0, 1058], [20240918, 2703.58, 2703.79, 2704.66, 2703.64, 2703.83, 5105675, 510568480.0, 1059], [20240918, 2703.83, 2704.04, 2704.77, 2703.89, 2704.57, 4904096, 490410560.0, 1100], [20240918, 2704.57, 2704.42, 2705.21, 2704.3, 2704.38, 5759371, 575938048.0, 1101], [20240918, 2704.38, 2704.57, 2704.64, 2703.69, 2703.85, 4944088, 494409888.0, 1102], [20240918, 2703.85, 2704.04, 2705.0, 2703.51, 2704.1, 5904759, 590476544.0, 1103], [20240918, 2704.1, 2704.57, 2704.57, 2702.88, 2703.52, 5032283, 503229408.0, 1104], [20240918, 2703.52, 2704.34, 2704.34, 2702.97, 2704.02, 6638317, 663832704.0, 1105], [20240918, 2704.02, 2703.95, 2704.48, 2703.13, 2703.87, 4913751, 491376192.0, 1106], [20240918, 2703.87, 2703.97, 2704.68, 2703.46, 2704.22, 4709848, 470985728.0, 1107], [20240918, 2704.22, 2704.15, 2704.65, 2703.8, 2704.45, 4312191, 431219872.0, 1108], [20240918, 2704.45, 2704.36, 2705.11, 2703.6, 2704.4, 4582333, 458234208.0, 1109], [20240918, 2704.4, 2704.74, 2704.74, 2703.79, 2704.05, 4710104, 471011456.0, 1110], [20240918, 2704.05, 2703.81, 2704.29, 2703.24, 2703.53, 5196178, 519618752.0, 1111], [20240918, 2703.53, 2703.75, 2704.7, 2703.45, 2703.85, 5430550, 543056064.0, 1112], [20240918, 2703.85, 2703.87, 2704.22, 2703.6, 2704.06, 4500172, 450018240.0, 1113], [20240918, 2704.06, 2703.98, 2705.04, 2703.98, 2704.22, 5735648, 573565760.0, 1114], [20240918, 2704.22, 2704.5, 2704.5, 2703.45, 2703.45, 4823298, 482330944.0, 1115], [20240918, 2703.45, 2703.69, 2704.04, 2703.09, 2703.09, 4745321, 474533120.0, 1116], [20240918, 2703.09, 2703.15, 2703.73, 2702.78, 2702.95, 5444012, 544402240.0, 1117], [20240918, 2702.95, 2703.39, 2703.39, 2701.71, 2701.71, 4987129, 498714112.0, 1118], [20240918, 2701.71, 2702.53, 2702.64, 2701.7, 2702.1, 5759930, 575994048.0, 1119], [20240918, 2702.1, 2702.8, 2704.01, 2702.33, 2703.73, 6181553, 618156352.0, 1120], [20240918, 2703.73, 2703.92, 2703.96, 2703.05, 2703.43, 4434142, 443415296.0, 1121], [20240918, 2703.43, 2703.46, 2704.24, 2703.36, 2703.6, 4244794, 424480352.0, 1122], [20240918, 2703.6, 2703.88, 2704.08, 2702.74, 2703.56, 4231216, 423122656.0, 1123], [20240918, 2703.56, 2703.1, 2703.39, 2702.56, 2702.98, 3953766, 395377344.0, 1124], [20240918, 2702.98, 2703.17, 2703.76, 2702.6, 2703.1, 4541327, 454133728.0, 1125], [20240918, 2703.1, 2703.2, 2703.87, 2702.77, 2703.52, 5276526, 527653600.0, 1126], [20240918, 2703.52, 2703.56, 2703.57, 2701.94, 2702.12, 6231487, 623149824.0, 1127], [20240918, 2702.12, 2702.25, 2703.27, 2702.25, 2702.94, 4809043, 480905440.0, 1128], [20240918, 2702.94, 2702.79, 2703.9, 2702.79, 2703.72, 4890512, 489052128.0, 1129], [20240918, 2703.72, 2704.05, 2704.05, 2702.29, 2702.85, 5227919, 522793056.0, 1130], [20240918, 2702.85, 2702.54, 2702.54, 2699.01, 2699.01, 14503963, 1450397440.0, 1301], [20240918, 2699.01, 2699.08, 2699.28, 2697.68, 2697.73, 8859360, 885936960.0, 1302], [20240918, 2697.73, 2697.84, 2697.84, 2695.97, 2696.05, 7753232, 775324032.0, 1303], [20240918, 2696.05, 2695.45, 2695.45, 2693.61, 2693.88, 9099223, 909923520.0, 1304], [20240918, 2693.88, 2694.17, 2694.9, 2694.01, 2694.55, 7895655, 789566656.0, 1305], [20240918, 2694.55, 2694.26, 2695.15, 2693.79, 2694.51, 7712338, 771234688.0, 1306], [20240918, 2694.51, 2694.56, 2694.56, 2692.45, 2692.45, 7695090, 769510016.0, 1307], [20240918, 2692.45, 2692.37, 2692.37, 2691.31, 2691.31, 8034723, 803473152.0, 1308], [20240918, 2691.31, 2691.46, 2692.86, 2691.35, 2692.03, 6839098, 683911104.0, 1309], [20240918, 2692.03, 2692.3, 2692.34, 2690.7, 2690.96, 6537239, 653724800.0, 1310], [20240918, 2690.96, 2691.02, 2691.91, 2690.78, 2691.6, 6689328, 668933824.0, 1311], [20240918, 2691.6, 2691.51, 2691.56, 2690.94, 2691.06, 5218959, 521896960.0, 1312], [20240918, 2691.06, 2691.04, 2691.39, 2690.62, 2691.09, 6034778, 603478528.0, 1313], [20240918, 2691.09, 2691.04, 2691.04, 2689.7, 2689.7, 6680527, 668053824.0, 1314], [20240918, 2689.7, 2690.08, 2691.89, 2690.08, 2691.89, 8632079, 863208832.0, 1315], [20240918, 2691.89, 2691.77, 2695.93, 2691.77, 2695.93, 11722193, 1172220288.0, 1316], [20240918, 2695.93, 2696.43, 2696.73, 2694.43, 2694.43, 8740903, 874091392.0, 1317], [20240918, 2694.43, 2694.71, 2696.21, 2694.62, 2696.21, 5044441, 504444928.0, 1318], [20240918, 2696.21, 2695.91, 2696.85, 2695.74, 2695.96, 5449484, 544949440.0, 1319], [20240918, 2695.96, 2695.46, 2695.93, 2695.29, 2695.47, 5162737, 516274560.0, 1320], [20240918, 2695.47, 2695.48, 2697.95, 2695.48, 2697.17, 7042174, 704218368.0, 1321], [20240918, 2697.17, 2697.12, 2697.34, 2696.62, 2697.26, 4522036, 452204608.0, 1322], [20240918, 2697.26, 2696.73, 2698.23, 2696.73, 2698.23, 4813920, 481392896.0, 1323], [20240918, 2698.23, 2698.22, 2698.69, 2697.88, 2698.44, 4304781, 430479200.0, 1324], [20240918, 2698.44, 2698.31, 2698.64, 2697.3, 2697.3, 5613152, 561316096.0, 1325], [20240918, 2697.3, 2697.51, 2697.87, 2697.39, 2697.84, 4453419, 445342880.0, 1326], [20240918, 2697.84, 2697.65, 2698.18, 2697.16, 2698.18, 4659981, 465998912.0, 1327], [20240918, 2698.18, 2698.31, 2698.31, 2697.57, 2697.84, 3997442, 399745280.0, 1328], [20240918, 2697.84, 2697.29, 2697.87, 2697.29, 2697.48, 4406159, 440617120.0, 1329], [20240918, 2697.48, 2697.34, 2697.73, 2697.08, 2697.4, 4642151, 464215936.0, 1330], [20240918, 2697.4, 2697.78, 2697.78, 2696.68, 2696.97, 4570897, 457090752.0, 1331], [20240918, 2696.97, 2696.91, 2698.0, 2696.91, 2697.43, 4509271, 450928256.0, 1332], [20240918, 2697.43, 2697.42, 2697.9, 2697.15, 2697.17, 4316741, 431675232.0, 1333], [20240918, 2697.17, 2697.46, 2697.8, 2697.14, 2697.23, 4267282, 426729184.0, 1334], [20240918, 2697.23, 2696.91, 2697.21, 2696.68, 2696.72, 4692077, 469208544.0, 1335], [20240918, 2696.72, 2697.07, 2699.2, 2696.48, 2698.82, 6488177, 648818624.0, 1336], [20240918, 2698.82, 2698.94, 2700.47, 2698.94, 2699.8, 6222388, 622239808.0, 1337], [20240918, 2699.8, 2700.07, 2700.6, 2699.79, 2700.6, 4269769, 426977728.0, 1338], [20240918, 2700.6, 2700.42, 2700.55, 2699.99, 2700.38, 4147804, 414781440.0, 1339], [20240918, 2700.38, 2700.74, 2700.99, 2700.03, 2700.03, 4292956, 429296512.0, 1340], [20240918, 2700.03, 2699.96, 2701.84, 2699.89, 2701.42, 5213297, 521330976.0, 1341], [20240918, 2701.42, 2701.59, 2701.86, 2700.98, 2701.86, 4915334, 491534336.0, 1342], [20240918, 2701.86, 2701.67, 2701.88, 2700.78, 2700.79, 4608343, 460834976.0, 1343], [20240918, 2700.79, 2701.01, 2702.86, 2701.01, 2702.86, 5730250, 573026112.0, 1344], [20240918, 2702.86, 2703.48, 2707.64, 2703.41, 2707.64, 14619540, 1461955200.0, 1345], [20240918, 2707.64, 2707.06, 2711.72, 2707.06, 2711.72, 14861192, 1486119936.0, 1346], [20240918, 2711.72, 2711.66, 2711.66, 2708.9, 2709.23, 10526031, 1052604160.0, 1347], [20240918, 2709.23, 2708.93, 2709.47, 2708.22, 2709.47, 5881141, 588115008.0, 1348], [20240918, 2709.47, 2709.14, 2711.54, 2709.12, 2711.38, 8939121, 893912640.0, 1349], [20240918, 2711.38, 2710.98, 2711.62, 2709.55, 2709.89, 8613743, 861375232.0, 1350], [20240918, 2709.89, 2709.74, 2711.02, 2709.02, 2710.89, 7028576, 702858880.0, 1351], [20240918, 2710.89, 2710.69, 2710.69, 2709.53, 2709.53, 6262796, 626280640.0, 1352], [20240918, 2709.53, 2709.65, 2710.32, 2709.27, 2710.06, 5984779, 598478848.0, 1353], [20240918, 2710.06, 2709.9, 2712.83, 2709.9, 2712.23, 9984899, 998491072.0, 1354], [20240918, 2712.23, 2712.4, 2712.94, 2711.39, 2711.66, 7535559, 753557056.0, 1355], [20240918, 2711.66, 2711.31, 2712.79, 2711.31, 2712.79, 6028743, 602875328.0, 1356], [20240918, 2712.79, 2712.66, 2714.34, 2712.19, 2714.17, 9571011, 957102016.0, 1357], [20240918, 2714.17, 2714.33, 2716.43, 2714.33, 2716.43, 10118071, 1011807744.0, 1358], [20240918, 2716.43, 2716.63, 2718.75, 2716.34, 2718.75, 12200223, 1220023168.0, 1359], [20240918, 2718.75, 2718.73, 2722.16, 2718.46, 2722.16, 15323817, 1532382464.0, 1400], [20240918, 2722.16, 2722.82, 2724.11, 2721.87, 2722.26, 19184639, 1918465024.0, 1401], [20240918, 2722.26, 2722.27, 2722.54, 2720.32, 2721.42, 12387613, 1238762496.0, 1402], [20240918, 2721.42, 2721.64, 2721.64, 2718.95, 2720.04, 10697094, 1069710528.0, 1403], [20240918, 2720.04, 2720.28, 2720.28, 2719.44, 2719.58, 7354322, 735433280.0, 1404], [20240918, 2719.58, 2719.47, 2719.56, 2717.77, 2718.05, 7413205, 741321472.0, 1405], [20240918, 2718.05, 2718.35, 2719.21, 2717.93, 2719.21, 6815369, 681538048.0, 1406], [20240918, 2719.21, 2718.73, 2718.89, 2717.57, 2717.57, 7377162, 737717312.0, 1407], [20240918, 2717.57, 2717.82, 2717.82, 2716.68, 2717.1, 7840253, 784025984.0, 1408], [20240918, 2717.1, 2717.0, 2718.53, 2717.0, 2718.53, 6241834, 624184512.0, 1409], [20240918, 2718.53, 2718.54, 2720.68, 2718.54, 2720.68, 9528495, 952850560.0, 1410], [20240918, 2720.68, 2720.65, 2721.98, 2720.44, 2721.95, 9004518, 900452800.0, 1411], [20240918, 2721.95, 2721.69, 2722.31, 2721.26, 2721.99, 7144952, 714496128.0, 1412], [20240918, 2721.99, 2721.59, 2721.86, 2721.03, 2721.19, 6687788, 668779904.0, 1413], [20240918, 2721.19, 2721.44, 2722.0, 2721.33, 2721.41, 6607504, 660751488.0, 1414], [20240918, 2721.41, 2721.45, 2721.45, 2719.06, 2719.27, 8015015, 801502464.0, 1415], [20240918, 2719.27, 2719.42, 2719.51, 2718.43, 2718.81, 6875631, 687564352.0, 1416], [20240918, 2718.81, 2718.62, 2718.88, 2717.85, 2717.9, 5872194, 587220288.0, 1417], [20240918, 2717.9, 2718.06, 2718.61, 2718.06, 2718.41, 5489221, 548923008.0, 1418], [20240918, 2718.41, 2718.48, 2718.48, 2717.13, 2717.2, 6086761, 608677120.0, 1419], [20240918, 2717.2, 2716.8, 2717.21, 2716.03, 2716.33, 6230384, 623039616.0, 1420], [20240918, 2716.33, 2716.17, 2716.54, 2715.46, 2715.5, 5992401, 599241216.0, 1421], [20240918, 2715.5, 2715.42, 2715.47, 2714.87, 2715.27, 5507326, 550733504.0, 1422], [20240918, 2715.27, 2715.08, 2715.32, 2714.71, 2715.18, 5436785, 543679616.0, 1423], [20240918, 2715.18, 2715.24, 2715.29, 2714.71, 2715.14, 5322947, 532295808.0, 1424], [20240918, 2715.14, 2714.9, 2715.15, 2714.26, 2714.71, 5141869, 514187808.0, 1425], [20240918, 2714.71, 2714.62, 2714.96, 2714.09, 2714.09, 4747796, 474780256.0, 1426], [20240918, 2714.09, 2714.41, 2714.88, 2714.12, 2714.87, 4931854, 493186368.0, 1427], [20240918, 2714.87, 2714.48, 2714.92, 2714.09, 2714.65, 4658221, 465823104.0, 1428], [20240918, 2714.65, 2714.4, 2714.54, 2713.9, 2714.21, 4859020, 485902944.0, 1429], [20240918, 2714.21, 2714.16, 2715.17, 2714.16, 2715.1, 5791859, 579186816.0, 1430], [20240918, 2715.1, 2715.16, 2716.02, 2714.58, 2715.87, 6565073, 656508352.0, 1431], [20240918, 2715.87, 2715.43, 2715.67, 2715.06, 2715.58, 5153897, 515390816.0, 1432], [20240918, 2715.58, 2715.36, 2715.91, 2715.05, 2715.44, 4421567, 442157792.0, 1433], [20240918, 2715.44, 2715.27, 2716.78, 2715.27, 2716.78, 6191704, 619171392.0, 1434], [20240918, 2716.78, 2716.62, 2717.9, 2716.53, 2717.75, 6622655, 662266240.0, 1435], [20240918, 2717.75, 2717.65, 2717.89, 2717.03, 2717.42, 5821565, 582157632.0, 1436], [20240918, 2717.42, 2717.32, 2717.67, 2716.54, 2716.98, 6048428, 604843776.0, 1437], [20240918, 2716.98, 2717.03, 2717.1, 2715.95, 2716.51, 6117244, 611725504.0, 1438], [20240918, 2716.51, 2716.17, 2716.33, 2715.52, 2715.7, 6196087, 619609536.0, 1439], [20240918, 2715.7, 2715.81, 2716.15, 2715.13, 2715.61, 5597758, 559776960.0, 1440], [20240918, 2715.61, 2715.43, 2715.78, 2715.03, 2715.32, 6555570, 655557888.0, 1441], [20240918, 2715.32, 2715.46, 2715.6, 2714.78, 2715.06, 6142606, 614261312.0, 1442], [20240918, 2715.06, 2715.2, 2715.56, 2714.43, 2714.79, 6916805, 691681792.0, 1443], [20240918, 2714.79, 2715.06, 2715.06, 2714.04, 2714.22, 7501096, 750110592.0, 1444], [20240918, 2714.22, 2714.08, 2714.49, 2713.85, 2714.12, 7247446, 724745536.0, 1445], [20240918, 2714.12, 2713.7, 2714.31, 2713.53, 2714.24, 7611763, 761176960.0, 1446], [20240918, 2714.24, 2713.83, 2713.96, 2713.26, 2713.95, 7592820, 759283136.0, 1447], [20240918, 2713.95, 2713.84, 2714.04, 2713.34, 2713.85, 7436257, 743626432.0, 1448], [20240918, 2713.85, 2713.65, 2713.98, 2713.4, 2713.9, 8223278, 822328768.0, 1449], [20240918, 2713.9, 2713.51, 2714.0, 2713.3, 2713.9, 8511426, 851143808.0, 1450], [20240918, 2713.9, 2714.05, 2714.7, 2713.51, 2714.7, 8824079, 882409024.0, 1451], [20240918, 2714.7, 2714.55, 2714.88, 2714.33, 2714.56, 9724202, 972421184.0, 1452], [20240918, 2714.56, 2714.53, 2715.24, 2714.14, 2714.99, 9573803, 957381376.0, 1453], [20240918, 2714.99, 2715.1, 2715.56, 2714.76, 2715.08, 9525308, 952531648.0, 1454], [20240918, 2715.08, 2715.33, 2715.79, 2715.16, 2715.29, 11623808, 1162381696.0, 1455], [20240918, 2715.29, 2715.39, 2715.8, 2714.99, 2715.18, 12819473, 1281948288.0, 1456], [20240918, 2715.18, 2715.86, 2717.16, 2715.69, 2716.87, 14671223, 1467123328.0, 1457], [20240918, 2716.87, 2717.15, 2717.15, 2716.86, 2716.93, 834858, 83485936.0, 1458], [20240918, 2716.93, 2716.93, 2716.93, 2716.93, 2716.93, 0, 0.0, 1459], [20240918, 2716.93, 2716.81, 2717.28, 2716.81, 2717.28, 21510299, 2151030016.0, 1500]], "symbol": "000001.sh", "name": "000001.sh", "ver": 2}
-/*暴露外部用的方法*/
-export
-{
-    SH_000001_M1_KLINE
-}