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/399001.sz.minute.kline.js DELETED Viewed

@@ -1,10 +0,0 @@
-var SZ_399001_M1_KLINE={"data": [[20240614, 9177.41, 9177.41, 9181.36, 9162.62, 9168.84, 144340644, 14434065408.0, 931], [20240614, 9168.84, 9166.27, 9170.1, 9162.61, 9170.1, 67241739, 6724174848.0, 932], [20240614, 9170.1, 9171.74, 9172.52, 9163.99, 9164.17, 56542179, 5654218752.0, 933], [20240614, 9164.17, 9163.97, 9164.53, 9159.45, 9163.72, 59194666, 5919467520.0, 934], [20240614, 9163.72, 9163.22, 9168.29, 9159.68, 9167.86, 47739691, 4773969920.0, 935], [20240614, 9167.86, 9167.75, 9179.56, 9167.75, 9176.26, 48659283, 4865929216.0, 936], [20240614, 9176.26, 9176.33, 9176.76, 9169.79, 9169.79, 43408414, 4340842496.0, 937], [20240614, 9169.79, 9169.32, 9170.93, 9166.23, 9170.93, 40421365, 4042137600.0, 938], [20240614, 9170.93, 9170.61, 9177.09, 9170.61, 9172.28, 43631401, 4363141120.0, 939], [20240614, 9172.28, 9171.59, 9171.59, 9167.74, 9169.71, 38474825, 3847483392.0, 940], [20240614, 9169.71, 9169.94, 9170.37, 9158.8, 9158.8, 42678059, 4267806720.0, 941], [20240614, 9158.8, 9158.9, 9159.43, 9150.56, 9150.56, 36691302, 3669131264.0, 942], [20240614, 9150.56, 9149.35, 9151.11, 9146.96, 9150.39, 42379336, 4237934592.0, 943], [20240614, 9150.39, 9149.68, 9149.68, 9138.32, 9140.33, 37898474, 3789848576.0, 944], [20240614, 9140.33, 9140.26, 9146.44, 9140.26, 9141.41, 34637488, 3463749632.0, 945], [20240614, 9141.41, 9140.11, 9150.42, 9139.21, 9150.33, 32215028, 3221504000.0, 946], [20240614, 9150.33, 9151.15, 9152.16, 9149.04, 9150.92, 30329150, 3032915968.0, 947], [20240614, 9150.92, 9149.81, 9156.19, 9149.41, 9156.19, 30523546, 3052355584.0, 948], [20240614, 9156.19, 9154.61, 9154.61, 9145.74, 9145.74, 27350291, 2735030272.0, 949], [20240614, 9145.74, 9149.45, 9155.68, 9149.45, 9155.68, 27746132, 2774614016.0, 950], [20240614, 9155.68, 9155.34, 9162.04, 9155.34, 9162.04, 27007052, 2700705792.0, 951], [20240614, 9162.04, 9163.56, 9171.29, 9163.56, 9169.32, 27808800, 2780880896.0, 952], [20240614, 9169.32, 9169.36, 9180.89, 9169.36, 9179.75, 33337417, 3333742592.0, 953], [20240614, 9179.75, 9179.88, 9182.22, 9177.53, 9182.22, 30568112, 3056812032.0, 954], [20240614, 9182.22, 9181.9, 9182.19, 9176.42, 9178.45, 27346362, 2734637056.0, 955], [20240614, 9178.45, 9176.57, 9177.7, 9173.11, 9173.2, 28089621, 2808963072.0, 956], [20240614, 9173.2, 9172.92, 9177.65, 9172.52, 9176.92, 24728443, 2472845312.0, 957], [20240614, 9176.92, 9175.83, 9175.83, 9168.94, 9168.94, 24834530, 2483453952.0, 958], [20240614, 9168.94, 9168.35, 9168.47, 9160.28, 9160.28, 27157947, 2715795456.0, 959], [20240614, 9160.28, 9161.11, 9165.57, 9159.5, 9165.28, 24902689, 2490269696.0, 1000], [20240614, 9165.28, 9165.91, 9170.96, 9162.09, 9162.09, 29626031, 2962604032.0, 1001], [20240614, 9162.09, 9161.23, 9161.23, 9155.83, 9157.97, 27045388, 2704539648.0, 1002], [20240614, 9157.97, 9157.74, 9163.7, 9156.58, 9163.7, 23229800, 2322980864.0, 1003], [20240614, 9163.7, 9164.36, 9171.41, 9164.36, 9168.42, 24961588, 2496159744.0, 1004], [20240614, 9168.42, 9168.17, 9168.39, 9165.4, 9165.73, 20643993, 2064400384.0, 1005], [20240614, 9165.73, 9165.66, 9169.91, 9165.21, 9169.49, 22844448, 2284445696.0, 1006], [20240614, 9169.49, 9168.76, 9171.9, 9166.77, 9170.85, 23017217, 2301722624.0, 1007], [20240614, 9170.85, 9171.92, 9178.94, 9171.92, 9178.49, 22944473, 2294448128.0, 1008], [20240614, 9178.49, 9178.18, 9180.37, 9175.05, 9175.05, 22949224, 2294923264.0, 1009], [20240614, 9175.05, 9175.57, 9178.98, 9175.57, 9176.11, 24897936, 2489794560.0, 1010], [20240614, 9176.11, 9175.74, 9179.53, 9174.33, 9179.53, 24659712, 2465972224.0, 1011], [20240614, 9179.53, 9181.47, 9192.8, 9181.47, 9189.84, 26650532, 2665054208.0, 1012], [20240614, 9189.84, 9189.32, 9190.44, 9185.79, 9186.14, 22056296, 2205630464.0, 1013], [20240614, 9186.14, 9186.25, 9187.83, 9183.68, 9183.68, 19601478, 1960148992.0, 1014], [20240614, 9183.68, 9182.67, 9185.4, 9179.58, 9185.4, 24176057, 2417606656.0, 1015], [20240614, 9185.4, 9185.14, 9185.14, 9178.78, 9179.08, 20908431, 2090844160.0, 1016], [20240614, 9179.08, 9178.54, 9179.37, 9177.74, 9178.79, 20782272, 2078228480.0, 1017], [20240614, 9178.79, 9179.39, 9180.62, 9175.38, 9175.38, 18403155, 1840316416.0, 1018], [20240614, 9175.38, 9175.02, 9175.4, 9171.66, 9171.66, 18176071, 1817608192.0, 1019], [20240614, 9171.66, 9170.97, 9170.97, 9163.05, 9163.05, 22585825, 2258583552.0, 1020], [20240614, 9163.05, 9162.99, 9165.16, 9162.34, 9162.91, 19662920, 1966292992.0, 1021], [20240614, 9162.91, 9163.09, 9170.43, 9162.91, 9169.95, 20266999, 2026700800.0, 1022], [20240614, 9169.95, 9169.98, 9170.85, 9163.66, 9163.66, 19774658, 1977466880.0, 1023], [20240614, 9163.66, 9163.56, 9163.56, 9157.52, 9157.52, 17980940, 1798094848.0, 1024], [20240614, 9157.52, 9157.12, 9159.66, 9156.75, 9157.49, 16461814, 1646182400.0, 1025], [20240614, 9157.49, 9157.29, 9158.1, 9155.05, 9155.05, 15608537, 1560854528.0, 1026], [20240614, 9155.05, 9154.58, 9161.89, 9154.58, 9159.42, 16794246, 1679425536.0, 1027], [20240614, 9159.42, 9159.16, 9159.92, 9155.03, 9155.18, 14018633, 1401864192.0, 1028], [20240614, 9155.18, 9154.6, 9154.87, 9152.9, 9153.52, 14391367, 1439137792.0, 1029], [20240614, 9153.52, 9153.0, 9157.07, 9152.99, 9156.76, 13812687, 1381269504.0, 1030], [20240614, 9156.76, 9156.48, 9164.74, 9156.28, 9164.03, 19146335, 1914634240.0, 1031], [20240614, 9164.03, 9163.54, 9163.54, 9159.04, 9159.25, 16617789, 1661779968.0, 1032], [20240614, 9159.25, 9159.45, 9169.28, 9159.45, 9168.02, 17679966, 1767997440.0, 1033], [20240614, 9168.02, 9167.11, 9167.11, 9161.52, 9163.31, 13933927, 1393393664.0, 1034], [20240614, 9163.31, 9163.46, 9163.89, 9161.19, 9161.19, 13331652, 1333166080.0, 1035], [20240614, 9161.19, 9161.02, 9161.02, 9159.09, 9159.7, 12694310, 1269432320.0, 1036], [20240614, 9159.7, 9158.63, 9158.63, 9152.29, 9157.12, 17376860, 1737687040.0, 1037], [20240614, 9157.12, 9157.43, 9157.54, 9154.53, 9154.61, 12288807, 1228881920.0, 1038], [20240614, 9154.61, 9154.06, 9157.41, 9153.64, 9157.04, 13214668, 1321467904.0, 1039], [20240614, 9157.04, 9158.27, 9159.07, 9154.54, 9154.98, 13712579, 1371258880.0, 1040], [20240614, 9154.98, 9154.44, 9155.12, 9152.4, 9152.8, 13441588, 1344159744.0, 1041], [20240614, 9152.8, 9152.3, 9153.05, 9150.8, 9152.35, 13498934, 1349894144.0, 1042], [20240614, 9152.35, 9152.83, 9152.83, 9149.88, 9150.26, 12177234, 1217724416.0, 1043], [20240614, 9150.26, 9150.05, 9155.91, 9150.05, 9155.36, 14150030, 1415004160.0, 1044], [20240614, 9155.36, 9155.14, 9158.37, 9155.14, 9155.84, 14652858, 1465286656.0, 1045], [20240614, 9155.84, 9154.52, 9155.01, 9147.01, 9147.1, 14484100, 1448411136.0, 1046], [20240614, 9147.1, 9146.76, 9151.47, 9146.76, 9151.18, 13344265, 1334427648.0, 1047], [20240614, 9151.18, 9150.29, 9157.14, 9150.29, 9156.41, 17117012, 1711702016.0, 1048], [20240614, 9156.41, 9156.65, 9158.81, 9154.92, 9154.92, 13411771, 1341177856.0, 1049], [20240614, 9154.92, 9153.58, 9155.74, 9149.65, 9155.74, 13050010, 1305001984.0, 1050], [20240614, 9155.74, 9155.07, 9158.17, 9155.07, 9158.06, 12497214, 1249722368.0, 1051], [20240614, 9158.06, 9157.83, 9158.09, 9155.53, 9156.47, 11817607, 1181761536.0, 1052], [20240614, 9156.47, 9155.56, 9158.11, 9155.56, 9156.43, 11218279, 1121828864.0, 1053], [20240614, 9156.43, 9156.16, 9156.16, 9152.55, 9155.82, 13098506, 1309851648.0, 1054], [20240614, 9155.82, 9154.58, 9159.69, 9154.55, 9158.92, 11985379, 1198538752.0, 1055], [20240614, 9158.92, 9158.89, 9160.12, 9157.9, 9157.91, 10835550, 1083555840.0, 1056], [20240614, 9157.91, 9157.94, 9159.99, 9157.94, 9159.07, 10035024, 1003503616.0, 1057], [20240614, 9159.07, 9158.55, 9160.75, 9158.55, 9160.19, 11696366, 1169637376.0, 1058], [20240614, 9160.19, 9159.77, 9159.97, 9157.3, 9159.65, 12857007, 1285701632.0, 1059], [20240614, 9159.65, 9159.01, 9159.63, 9158.16, 9158.92, 12220653, 1222066176.0, 1100], [20240614, 9158.92, 9158.75, 9163.93, 9158.56, 9163.35, 13429465, 1342947328.0, 1101], [20240614, 9163.35, 9162.62, 9167.79, 9162.62, 9167.79, 13139630, 1313964032.0, 1102], [20240614, 9167.79, 9168.32, 9168.83, 9166.17, 9167.48, 13213851, 1321385984.0, 1103], [20240614, 9167.48, 9167.17, 9168.24, 9164.66, 9164.66, 10321092, 1032110080.0, 1104], [20240614, 9164.66, 9164.41, 9169.01, 9164.41, 9168.64, 11785331, 1178533888.0, 1105], [20240614, 9168.64, 9167.63, 9167.84, 9166.28, 9166.61, 11799909, 1179992064.0, 1106], [20240614, 9166.61, 9166.46, 9171.67, 9166.3, 9170.49, 13197303, 1319731200.0, 1107], [20240614, 9170.49, 9169.7, 9174.3, 9169.7, 9172.55, 15170756, 1517076480.0, 1108], [20240614, 9172.55, 9172.14, 9172.14, 9164.2, 9164.2, 16334184, 1633419264.0, 1109], [20240614, 9164.2, 9164.11, 9164.11, 9161.37, 9161.37, 14911233, 1491124224.0, 1110], [20240614, 9161.37, 9160.91, 9168.35, 9160.82, 9168.32, 13582654, 1358266368.0, 1111], [20240614, 9168.32, 9168.73, 9171.59, 9168.73, 9170.01, 12730360, 1273036800.0, 1112], [20240614, 9170.01, 9169.62, 9175.56, 9168.85, 9174.28, 14018468, 1401847808.0, 1113], [20240614, 9174.28, 9174.62, 9184.92, 9174.62, 9184.92, 15796954, 1579696128.0, 1114], [20240614, 9184.92, 9185.53, 9186.91, 9184.15, 9186.91, 14754110, 1475411968.0, 1115], [20240614, 9186.91, 9187.18, 9201.8, 9187.18, 9201.8, 21725009, 2172502016.0, 1116], [20240614, 9201.8, 9204.38, 9215.07, 9204.38, 9212.35, 27658475, 2765848576.0, 1117], [20240614, 9212.35, 9211.65, 9212.04, 9210.55, 9211.79, 17860352, 1786036224.0, 1118], [20240614, 9211.79, 9211.16, 9211.38, 9205.35, 9205.79, 16085472, 1608548352.0, 1119], [20240614, 9205.79, 9204.8, 9207.64, 9204.61, 9204.61, 12110389, 1211039744.0, 1120], [20240614, 9204.61, 9204.1, 9204.9, 9196.37, 9196.37, 14623039, 1462304768.0, 1121], [20240614, 9196.37, 9195.82, 9196.13, 9190.62, 9190.62, 12752641, 1275265024.0, 1122], [20240614, 9190.62, 9190.38, 9191.27, 9188.79, 9190.85, 12393013, 1239302144.0, 1123], [20240614, 9190.85, 9189.53, 9189.8, 9180.02, 9180.85, 14040749, 1404076032.0, 1124], [20240614, 9180.85, 9179.87, 9180.52, 9178.27, 9178.27, 9898875, 989888512.0, 1125], [20240614, 9178.27, 9177.7, 9177.7, 9173.63, 9175.1, 10902887, 1090289664.0, 1126], [20240614, 9175.1, 9175.25, 9177.57, 9175.25, 9176.79, 8854888, 885489664.0, 1127], [20240614, 9176.79, 9176.76, 9177.9, 9175.51, 9176.72, 9169625, 916963328.0, 1128], [20240614, 9176.72, 9177.48, 9177.48, 9175.29, 9175.29, 10330266, 1033027584.0, 1129], [20240614, 9175.29, 9175.56, 9177.62, 9174.84, 9176.01, 10122514, 1012252672.0, 1130], [20240614, 9176.01, 9177.02, 9177.02, 9170.73, 9173.06, 26975429, 2697543680.0, 1301], [20240614, 9173.06, 9172.99, 9173.71, 9170.66, 9171.17, 13293312, 1329332224.0, 1302], [20240614, 9171.17, 9171.4, 9174.28, 9171.4, 9172.67, 11588069, 1158807552.0, 1303], [20240614, 9172.67, 9172.25, 9180.13, 9171.71, 9176.64, 12939416, 1293942784.0, 1304], [20240614, 9176.64, 9175.99, 9181.72, 9175.45, 9180.5, 13683252, 1368326144.0, 1305], [20240614, 9180.5, 9179.65, 9179.65, 9174.45, 9174.45, 13492213, 1349222400.0, 1306], [20240614, 9174.45, 9174.0, 9174.18, 9171.88, 9171.88, 14253088, 1425309696.0, 1307], [20240614, 9171.88, 9172.17, 9174.68, 9171.47, 9174.68, 12442981, 1244299264.0, 1308], [20240614, 9174.68, 9174.2, 9184.7, 9174.2, 9183.05, 15650971, 1565097984.0, 1309], [20240614, 9183.05, 9182.33, 9182.4, 9177.25, 9177.27, 12071395, 1207140352.0, 1310], [20240614, 9177.27, 9176.5, 9179.84, 9175.98, 9178.29, 10981201, 1098121216.0, 1311], [20240614, 9178.29, 9178.0, 9178.0, 9175.0, 9175.42, 10978579, 1097859072.0, 1312], [20240614, 9175.42, 9174.41, 9178.03, 9174.01, 9176.59, 11781397, 1178140672.0, 1313], [20240614, 9176.59, 9176.2, 9185.99, 9175.8, 9185.99, 12819816, 1281982464.0, 1314], [20240614, 9185.99, 9186.15, 9187.33, 9185.49, 9187.33, 10691206, 1069121536.0, 1315], [20240614, 9187.33, 9187.05, 9188.85, 9186.7, 9187.62, 10316997, 1031700480.0, 1316], [20240614, 9187.62, 9187.58, 9198.14, 9187.58, 9197.25, 13191404, 1319141376.0, 1317], [20240614, 9197.25, 9196.93, 9200.8, 9196.93, 9200.75, 12131686, 1213169664.0, 1318], [20240614, 9200.75, 9199.82, 9203.72, 9199.82, 9203.72, 14969396, 1496940544.0, 1319], [20240614, 9203.72, 9202.77, 9208.18, 9202.77, 9206.18, 14407096, 1440710656.0, 1320], [20240614, 9206.18, 9206.12, 9215.74, 9206.12, 9210.75, 17724201, 1772421120.0, 1321], [20240614, 9210.75, 9210.86, 9212.67, 9206.18, 9206.18, 14025351, 1402535936.0, 1322], [20240614, 9206.18, 9205.94, 9205.94, 9202.27, 9203.0, 13151757, 1315176448.0, 1323], [20240614, 9203.0, 9202.15, 9204.78, 9202.15, 9204.74, 10689895, 1068990464.0, 1324], [20240614, 9204.74, 9204.63, 9206.98, 9202.01, 9202.01, 11576271, 1157627904.0, 1325], [20240614, 9202.01, 9201.06, 9201.22, 9194.34, 9195.23, 14873384, 1487339520.0, 1326], [20240614, 9195.23, 9194.94, 9207.21, 9194.94, 9207.21, 13769431, 1376944128.0, 1327], [20240614, 9207.21, 9208.79, 9215.07, 9208.79, 9214.57, 16406603, 1640660992.0, 1328], [20240614, 9214.57, 9215.27, 9218.05, 9215.27, 9218.01, 13393255, 1339326464.0, 1329], [20240614, 9218.01, 9217.93, 9218.8, 9215.31, 9216.27, 12032073, 1203208192.0, 1330], [20240614, 9216.27, 9216.01, 9220.56, 9215.01, 9220.56, 14857329, 1485733888.0, 1331], [20240614, 9220.56, 9220.7, 9222.05, 9216.98, 9222.05, 14213111, 1421312000.0, 1332], [20240614, 9222.05, 9221.3, 9225.35, 9221.3, 9223.27, 15250873, 1525088256.0, 1333], [20240614, 9223.27, 9222.63, 9222.64, 9215.32, 9215.32, 13921802, 1392181248.0, 1334], [20240614, 9215.32, 9215.26, 9217.18, 9213.76, 9213.76, 12364996, 1236500480.0, 1335], [20240614, 9213.76, 9213.42, 9218.88, 9212.53, 9218.87, 13441422, 1344143360.0, 1336], [20240614, 9218.87, 9218.49, 9231.14, 9218.49, 9231.14, 18769171, 1876918272.0, 1337], [20240614, 9231.14, 9230.09, 9231.78, 9229.38, 9231.78, 15278728, 1527873536.0, 1338], [20240614, 9231.78, 9231.61, 9237.15, 9231.61, 9237.15, 16118240, 1611825152.0, 1339], [20240614, 9237.15, 9237.49, 9239.49, 9235.01, 9239.49, 17490895, 1749090304.0, 1340], [20240614, 9239.49, 9240.47, 9250.85, 9240.47, 9250.85, 22701330, 2270134272.0, 1341], [20240614, 9250.85, 9250.5, 9251.22, 9249.2, 9250.22, 19004447, 1900445696.0, 1342], [20240614, 9250.22, 9250.34, 9255.77, 9250.34, 9251.74, 20931862, 2093187072.0, 1343], [20240614, 9251.74, 9250.58, 9251.29, 9248.6, 9249.39, 16616642, 1661665280.0, 1344], [20240614, 9249.39, 9249.24, 9260.0, 9248.77, 9260.0, 20390204, 2039021568.0, 1345], [20240614, 9260.0, 9259.55, 9265.96, 9259.55, 9260.21, 28521255, 2852126720.0, 1346], [20240614, 9260.21, 9260.23, 9260.23, 9256.44, 9256.44, 18397911, 1839792128.0, 1347], [20240614, 9256.44, 9256.37, 9256.37, 9250.98, 9250.98, 14888133, 1488814080.0, 1348], [20240614, 9250.98, 9250.3, 9257.43, 9250.3, 9256.39, 15931135, 1593114624.0, 1349], [20240614, 9256.39, 9256.15, 9256.15, 9249.38, 9249.5, 14433966, 1443397632.0, 1350], [20240614, 9249.5, 9249.27, 9249.27, 9245.53, 9246.07, 13677355, 1367736320.0, 1351], [20240614, 9246.07, 9245.33, 9245.33, 9240.24, 9240.24, 15054921, 1505492992.0, 1352], [20240614, 9240.24, 9239.26, 9239.68, 9232.25, 9232.25, 16813252, 1681326080.0, 1353], [20240614, 9232.25, 9232.28, 9237.56, 9232.28, 9237.56, 13426025, 1342603264.0, 1354], [20240614, 9237.56, 9236.54, 9238.3, 9236.54, 9236.6, 12098590, 1209860096.0, 1355], [20240614, 9236.6, 9235.88, 9235.88, 9231.57, 9231.57, 12762798, 1276280832.0, 1356], [20240614, 9231.57, 9231.09, 9233.61, 9230.66, 9232.63, 13063937, 1306394624.0, 1357], [20240614, 9232.63, 9232.83, 9234.46, 9232.38, 9233.76, 10654177, 1065418752.0, 1358], [20240614, 9233.76, 9233.09, 9240.23, 9233.09, 9239.77, 12900096, 1290010624.0, 1359], [20240614, 9239.77, 9239.63, 9240.98, 9238.8, 9238.89, 11524824, 1152483328.0, 1400], [20240614, 9238.89, 9237.67, 9238.65, 9234.8, 9238.13, 13014127, 1301413888.0, 1401], [20240614, 9238.13, 9239.17, 9240.58, 9237.15, 9240.07, 12725444, 1272545280.0, 1402], [20240614, 9240.07, 9239.74, 9240.09, 9237.69, 9238.93, 12321739, 1232175104.0, 1403], [20240614, 9238.93, 9238.34, 9238.34, 9228.33, 9228.33, 16932198, 1693220864.0, 1404], [20240614, 9228.33, 9227.38, 9231.14, 9227.38, 9231.14, 12774596, 1277460480.0, 1405], [20240614, 9231.14, 9231.24, 9232.71, 9231.24, 9232.11, 11145699, 1114570752.0, 1406], [20240614, 9232.11, 9231.66, 9238.42, 9231.66, 9238.16, 11691941, 1169195008.0, 1407], [20240614, 9238.16, 9238.36, 9242.83, 9237.23, 9242.83, 11349842, 1134985216.0, 1408], [20240614, 9242.83, 9241.41, 9243.47, 9241.25, 9242.03, 11148319, 1114832896.0, 1409], [20240614, 9242.03, 9242.53, 9243.17, 9241.69, 9242.67, 10509999, 1051000832.0, 1410], [20240614, 9242.67, 9242.75, 9245.77, 9242.75, 9244.04, 11003484, 1100349440.0, 1411], [20240614, 9244.04, 9243.68, 9247.66, 9243.68, 9247.06, 12150364, 1215037440.0, 1412], [20240614, 9247.06, 9248.23, 9248.62, 9242.61, 9242.74, 12675309, 1267531776.0, 1413], [20240614, 9242.74, 9240.65, 9241.2, 9236.97, 9238.27, 12309617, 1230962688.0, 1414], [20240614, 9238.27, 9237.04, 9238.1, 9236.68, 9236.68, 10532938, 1053294592.0, 1415], [20240614, 9236.68, 9236.46, 9237.73, 9235.2, 9235.2, 10834074, 1083408384.0, 1416], [20240614, 9235.2, 9234.92, 9241.38, 9234.92, 9240.73, 12910582, 1291059200.0, 1417], [20240614, 9240.73, 9240.85, 9242.76, 9240.85, 9242.28, 10264893, 1026490368.0, 1418], [20240614, 9242.28, 9242.2, 9243.37, 9240.16, 9240.16, 10801634, 1080164352.0, 1419], [20240614, 9240.16, 9239.21, 9243.73, 9239.21, 9242.43, 12519007, 1251901440.0, 1420], [20240614, 9242.43, 9241.6, 9242.99, 9240.54, 9242.58, 11977677, 1197768704.0, 1421], [20240614, 9242.58, 9242.84, 9245.05, 9242.84, 9243.57, 11856763, 1185677312.0, 1422], [20240614, 9243.57, 9243.84, 9243.92, 9241.63, 9242.08, 12221473, 1222148096.0, 1423], [20240614, 9242.08, 9241.8, 9242.18, 9240.23, 9240.23, 11288239, 1128824832.0, 1424], [20240614, 9240.23, 9240.44, 9240.44, 9236.26, 9237.06, 14528339, 1452834816.0, 1425], [20240614, 9237.06, 9235.53, 9237.19, 9234.46, 9235.46, 12124477, 1212448768.0, 1426], [20240614, 9235.46, 9235.21, 9235.54, 9230.36, 9230.96, 13688495, 1368850432.0, 1427], [20240614, 9230.96, 9230.8, 9235.61, 9230.8, 9234.88, 13111779, 1311178752.0, 1428], [20240614, 9234.88, 9234.41, 9235.34, 9234.25, 9234.53, 11462238, 1146224640.0, 1429], [20240614, 9234.53, 9234.4, 9237.66, 9233.79, 9237.66, 12445278, 1244528640.0, 1430], [20240614, 9237.66, 9237.47, 9241.51, 9237.47, 9240.24, 15188942, 1518895104.0, 1431], [20240614, 9240.24, 9240.86, 9243.45, 9239.64, 9242.64, 13238590, 1323859968.0, 1432], [20240614, 9242.64, 9242.19, 9246.32, 9242.11, 9246.32, 13982751, 1398276096.0, 1433], [20240614, 9246.32, 9247.32, 9247.32, 9244.84, 9246.53, 13272670, 1327267840.0, 1434], [20240614, 9246.53, 9246.06, 9251.67, 9245.7, 9251.67, 15325584, 1532559360.0, 1435], [20240614, 9251.67, 9251.26, 9252.15, 9250.13, 9251.72, 14229495, 1422950400.0, 1436], [20240614, 9251.72, 9252.3, 9256.0, 9252.21, 9255.17, 14582735, 1458274304.0, 1437], [20240614, 9255.17, 9256.61, 9259.35, 9256.39, 9258.21, 16781467, 1678147584.0, 1438], [20240614, 9258.21, 9259.8, 9261.84, 9258.35, 9261.51, 16441989, 1644199936.0, 1439], [20240614, 9261.51, 9261.43, 9263.21, 9260.91, 9263.04, 16316817, 1631682560.0, 1440], [20240614, 9263.04, 9262.93, 9263.18, 9261.72, 9262.74, 16848640, 1684865024.0, 1441], [20240614, 9262.74, 9261.74, 9262.07, 9260.47, 9261.43, 15858717, 1585872896.0, 1442], [20240614, 9261.43, 9261.59, 9261.75, 9258.12, 9258.19, 16612382, 1661239296.0, 1443], [20240614, 9258.19, 9257.62, 9257.62, 9254.57, 9254.99, 17355891, 1735589888.0, 1444], [20240614, 9254.99, 9255.72, 9256.27, 9254.34, 9254.35, 17332297, 1733230592.0, 1445], [20240614, 9254.35, 9254.51, 9254.6, 9251.38, 9251.64, 18370057, 1837006848.0, 1446], [20240614, 9251.64, 9251.57, 9252.71, 9251.22, 9252.71, 19424532, 1942454272.0, 1447], [20240614, 9252.71, 9252.46, 9252.46, 9249.67, 9250.41, 18236036, 1823604736.0, 1448], [20240614, 9250.41, 9250.1, 9251.48, 9249.73, 9251.1, 18746235, 1874624512.0, 1449], [20240614, 9251.1, 9250.26, 9252.11, 9249.92, 9251.58, 19546758, 1954676736.0, 1450], [20240614, 9251.58, 9251.66, 9252.42, 9250.21, 9252.26, 22050562, 2205057024.0, 1451], [20240614, 9252.26, 9250.89, 9252.19, 9250.38, 9251.07, 22571243, 2257125376.0, 1452], [20240614, 9251.07, 9251.23, 9252.44, 9250.7, 9252.26, 21718621, 2171863040.0, 1453], [20240614, 9252.26, 9252.09, 9254.13, 9252.01, 9253.27, 24450486, 2445049856.0, 1454], [20240614, 9253.27, 9253.07, 9253.84, 9251.96, 9253.27, 27678794, 2767880192.0, 1455], [20240614, 9253.27, 9252.65, 9256.09, 9252.52, 9255.21, 31308503, 3130851328.0, 1456], [20240614, 9255.21, 9254.15, 9256.45, 9254.15, 9255.52, 33800837, 3380084736.0, 1457], [20240614, 9255.52, 9255.32, 9255.32, 9255.32, 9255.32, 2348810, 234881024.0, 1458], [20240614, 9255.32, 9255.32, 9255.32, 9255.32, 9255.32, 0, 0.0, 1459], [20240614, 9255.32, 9255.32, 9255.32, 9252.25, 9252.25, 102142115, 10214211584.0, 1500], [20240617, 9252.25, 9209.46, 9232.48, 9202.17, 9224.92, 173881579, 17388158976.0, 931], [20240617, 9224.92, 9224.18, 9234.15, 9222.96, 9234.02, 74958468, 7495847936.0, 932], [20240617, 9234.02, 9233.91, 9234.12, 9228.32, 9233.11, 68960943, 6896095232.0, 933], [20240617, 9233.11, 9232.43, 9233.23, 9228.46, 9228.58, 60669084, 6066909184.0, 934], [20240617, 9228.58, 9229.23, 9238.4, 9227.1, 9238.4, 54695229, 5469523968.0, 935], [20240617, 9238.4, 9239.83, 9241.3, 9237.0, 9237.95, 52907123, 5290713088.0, 936], [20240617, 9237.95, 9239.26, 9245.38, 9239.26, 9242.96, 48372852, 4837285888.0, 937], [20240617, 9242.96, 9242.59, 9244.28, 9240.94, 9244.28, 44527934, 4452794368.0, 938], [20240617, 9244.28, 9244.75, 9244.75, 9237.64, 9238.78, 54385408, 5438541824.0, 939], [20240617, 9238.78, 9237.12, 9238.69, 9234.87, 9235.82, 46865766, 4686577664.0, 940], [20240617, 9235.82, 9234.27, 9238.52, 9234.27, 9238.52, 43045224, 4304523264.0, 941], [20240617, 9238.52, 9237.88, 9239.29, 9236.26, 9239.29, 38864067, 3886407680.0, 942], [20240617, 9239.29, 9239.39, 9239.92, 9230.18, 9231.18, 36145306, 3614531584.0, 943], [20240617, 9231.18, 9231.52, 9234.23, 9231.09, 9231.72, 35595866, 3559587840.0, 944], [20240617, 9231.72, 9230.95, 9231.29, 9219.78, 9219.78, 34587926, 3458793472.0, 945], [20240617, 9219.78, 9220.5, 9220.5, 9216.21, 9217.6, 38373283, 3837329408.0, 946], [20240617, 9217.6, 9217.91, 9223.5, 9217.91, 9222.47, 36536637, 3653664768.0, 947], [20240617, 9222.47, 9222.61, 9222.96, 9216.1, 9218.13, 31837788, 3183779840.0, 948], [20240617, 9218.13, 9218.72, 9227.27, 9218.72, 9227.27, 30244120, 3024412672.0, 949], [20240617, 9227.27, 9227.33, 9230.79, 9223.24, 9230.79, 28412466, 2841247744.0, 950], [20240617, 9230.79, 9230.02, 9230.13, 9223.59, 9224.6, 31264678, 3126468608.0, 951], [20240617, 9224.6, 9223.94, 9226.29, 9219.36, 9221.23, 29548697, 2954870784.0, 952], [20240617, 9221.23, 9219.26, 9223.47, 9217.67, 9222.72, 28559842, 2855985152.0, 953], [20240617, 9222.72, 9221.88, 9237.2, 9221.88, 9235.93, 34230425, 3423043584.0, 954], [20240617, 9235.93, 9237.04, 9240.21, 9235.88, 9239.62, 24865904, 2486591488.0, 955], [20240617, 9239.62, 9239.03, 9246.73, 9239.03, 9246.49, 25619733, 2561974272.0, 956], [20240617, 9246.49, 9246.94, 9251.76, 9246.82, 9251.76, 24764651, 2476466176.0, 957], [20240617, 9251.76, 9250.44, 9251.71, 9249.0, 9250.96, 23666598, 2366660608.0, 958], [20240617, 9250.96, 9250.77, 9262.72, 9250.77, 9262.72, 25927179, 2592718848.0, 959], [20240617, 9262.72, 9262.03, 9270.9, 9262.03, 9270.05, 26659872, 2665988096.0, 1000], [20240617, 9270.05, 9268.99, 9268.99, 9260.55, 9261.31, 27553782, 2755379200.0, 1001], [20240617, 9261.31, 9260.72, 9266.88, 9260.02, 9266.88, 28932086, 2893209600.0, 1002], [20240617, 9266.88, 9266.22, 9266.99, 9260.42, 9265.69, 25756539, 2575654912.0, 1003], [20240617, 9265.69, 9265.42, 9265.42, 9260.67, 9263.47, 24719187, 2471919616.0, 1004], [20240617, 9263.47, 9262.97, 9264.37, 9259.84, 9264.37, 23870493, 2387050496.0, 1005], [20240617, 9264.37, 9263.26, 9263.26, 9257.82, 9258.8, 24979365, 2497937408.0, 1006], [20240617, 9258.8, 9258.25, 9261.14, 9258.19, 9260.84, 23768260, 2376826880.0, 1007], [20240617, 9260.84, 9260.96, 9267.08, 9258.69, 9258.69, 24907441, 2490744832.0, 1008], [20240617, 9258.69, 9257.8, 9261.75, 9256.77, 9261.75, 20825366, 2082537472.0, 1009], [20240617, 9261.75, 9260.94, 9260.94, 9257.39, 9258.73, 20846502, 2084651008.0, 1010], [20240617, 9258.73, 9258.39, 9258.97, 9254.93, 9257.33, 23286242, 2328625152.0, 1011], [20240617, 9257.33, 9259.44, 9266.7, 9259.44, 9266.7, 23638170, 2363817984.0, 1012], [20240617, 9266.7, 9266.72, 9266.72, 9260.93, 9263.77, 21060966, 2106097664.0, 1013], [20240617, 9263.77, 9263.68, 9267.7, 9263.24, 9267.39, 17990114, 1799012352.0, 1014], [20240617, 9267.39, 9266.89, 9273.25, 9266.15, 9270.44, 18990849, 1899085824.0, 1015], [20240617, 9270.44, 9270.73, 9274.42, 9270.68, 9273.24, 18570106, 1857011712.0, 1016], [20240617, 9273.24, 9272.35, 9272.35, 9270.12, 9272.0, 18277491, 1827749888.0, 1017], [20240617, 9272.0, 9272.48, 9273.75, 9272.04, 9273.24, 18287482, 1828749312.0, 1018], [20240617, 9273.24, 9273.65, 9276.39, 9272.23, 9276.39, 18631711, 1863172096.0, 1019], [20240617, 9276.39, 9276.41, 9278.15, 9276.04, 9278.15, 18837330, 1883734016.0, 1020], [20240617, 9278.15, 9278.47, 9282.57, 9278.47, 9281.72, 22813563, 2281357312.0, 1021], [20240617, 9281.72, 9281.9, 9282.92, 9280.23, 9280.49, 22926450, 2292645888.0, 1022], [20240617, 9280.49, 9281.83, 9288.46, 9281.83, 9284.62, 22617121, 2261712896.0, 1023], [20240617, 9284.62, 9285.04, 9286.65, 9284.07, 9286.65, 24244053, 2424406016.0, 1024], [20240617, 9286.65, 9286.08, 9287.65, 9282.48, 9282.69, 22200147, 2220015616.0, 1025], [20240617, 9282.69, 9281.77, 9290.76, 9281.34, 9290.76, 20883854, 2088386560.0, 1026], [20240617, 9290.76, 9290.96, 9295.54, 9290.96, 9292.81, 21256918, 2125692928.0, 1027], [20240617, 9292.81, 9292.76, 9294.16, 9292.63, 9293.73, 18249147, 1824915456.0, 1028], [20240617, 9293.73, 9293.93, 9297.8, 9293.93, 9296.58, 18149530, 1814953984.0, 1029], [20240617, 9296.58, 9296.8, 9296.8, 9289.29, 9289.69, 20053023, 2005303296.0, 1030], [20240617, 9289.69, 9289.04, 9293.2, 9287.62, 9293.2, 16705773, 1670578176.0, 1031], [20240617, 9293.2, 9293.6, 9295.08, 9289.68, 9289.68, 15989791, 1598980096.0, 1032], [20240617, 9289.68, 9290.65, 9295.83, 9290.65, 9295.28, 17422408, 1742241792.0, 1033], [20240617, 9295.28, 9295.17, 9296.76, 9294.83, 9295.43, 16673660, 1667366912.0, 1034], [20240617, 9295.43, 9295.3, 9295.65, 9288.57, 9288.69, 17364246, 1736425472.0, 1035], [20240617, 9288.69, 9288.03, 9288.03, 9279.13, 9280.07, 21118641, 2111864832.0, 1036], [20240617, 9280.07, 9280.59, 9283.47, 9280.51, 9282.53, 15032638, 1503264768.0, 1037], [20240617, 9282.53, 9283.58, 9288.51, 9282.67, 9288.12, 14058281, 1405829120.0, 1038], [20240617, 9288.12, 9288.46, 9289.33, 9286.93, 9289.06, 14635979, 1463599104.0, 1039], [20240617, 9289.06, 9288.86, 9289.17, 9286.53, 9287.99, 14971362, 1497137152.0, 1040], [20240617, 9287.99, 9287.66, 9291.75, 9287.66, 9289.19, 15021169, 1502117888.0, 1041], [20240617, 9289.19, 9288.97, 9288.97, 9285.17, 9285.39, 13946708, 1394671616.0, 1042], [20240617, 9285.39, 9284.53, 9285.68, 9282.25, 9285.59, 13498440, 1349844992.0, 1043], [20240617, 9285.59, 9286.15, 9287.02, 9284.36, 9284.36, 11749284, 1174929408.0, 1044], [20240617, 9284.36, 9284.47, 9285.21, 9283.16, 9284.32, 12011757, 1201176576.0, 1045], [20240617, 9284.32, 9283.64, 9284.57, 9279.41, 9280.54, 13062789, 1306279936.0, 1046], [20240617, 9280.54, 9281.36, 9284.05, 9280.39, 9283.36, 12136111, 1213612032.0, 1047], [20240617, 9283.36, 9283.23, 9283.24, 9277.1, 9277.1, 12783933, 1278394368.0, 1048], [20240617, 9277.1, 9277.58, 9285.46, 9277.51, 9285.18, 13979965, 1397997568.0, 1049], [20240617, 9285.18, 9285.17, 9288.88, 9284.62, 9288.22, 11890187, 1189019648.0, 1050], [20240617, 9288.22, 9288.06, 9293.82, 9288.06, 9292.59, 17264794, 1726480384.0, 1051], [20240617, 9292.59, 9293.7, 9295.59, 9291.8, 9292.03, 14766235, 1476624384.0, 1052], [20240617, 9292.03, 9292.47, 9292.62, 9290.16, 9290.42, 12332554, 1233256448.0, 1053], [20240617, 9290.42, 9290.45, 9290.45, 9285.94, 9286.08, 12477227, 1247723520.0, 1054], [20240617, 9286.08, 9286.68, 9289.72, 9286.59, 9287.94, 11419965, 1141997568.0, 1055], [20240617, 9287.94, 9287.83, 9290.29, 9287.65, 9287.65, 11541535, 1154154496.0, 1056], [20240617, 9287.65, 9287.52, 9287.52, 9278.55, 9278.93, 17003960, 1700397056.0, 1057], [20240617, 9278.93, 9279.01, 9282.03, 9278.86, 9282.0, 11681619, 1168162816.0, 1058], [20240617, 9282.0, 9282.16, 9288.74, 9282.16, 9288.57, 13228270, 1322827776.0, 1059], [20240617, 9288.57, 9288.84, 9292.63, 9288.84, 9292.45, 13955063, 1395507200.0, 1100], [20240617, 9292.45, 9291.57, 9291.57, 9289.22, 9289.86, 12067954, 1206796288.0, 1101], [20240617, 9289.86, 9289.86, 9296.0, 9289.86, 9295.72, 12632218, 1263222784.0, 1102], [20240617, 9295.72, 9295.61, 9296.25, 9289.58, 9289.58, 13294295, 1329430528.0, 1103], [20240617, 9289.58, 9289.33, 9289.33, 9284.09, 9284.26, 11045268, 1104527360.0, 1104], [20240617, 9284.26, 9283.85, 9284.53, 9283.01, 9283.91, 10646970, 1064697856.0, 1105], [20240617, 9283.91, 9283.66, 9285.07, 9282.89, 9283.47, 10759693, 1075970048.0, 1106], [20240617, 9283.47, 9283.32, 9283.32, 9277.54, 9277.54, 11466495, 1146650624.0, 1107], [20240617, 9277.54, 9277.4, 9277.8, 9276.36, 9276.8, 12230974, 1223098368.0, 1108], [20240617, 9276.8, 9277.33, 9277.33, 9275.66, 9276.88, 9774522, 977453056.0, 1109], [20240617, 9276.88, 9277.25, 9278.72, 9275.17, 9275.76, 9776487, 977649664.0, 1110], [20240617, 9275.76, 9275.65, 9275.65, 9268.36, 9268.36, 12983491, 1298350080.0, 1111], [20240617, 9268.36, 9268.27, 9268.27, 9263.56, 9263.56, 14471484, 1447149568.0, 1112], [20240617, 9263.56, 9263.07, 9266.08, 9263.07, 9263.96, 11838086, 1183809536.0, 1113], [20240617, 9263.96, 9265.29, 9266.24, 9263.69, 9264.37, 9305941, 930594816.0, 1114], [20240617, 9264.37, 9265.38, 9267.05, 9264.28, 9266.54, 8507384, 850739200.0, 1115], [20240617, 9266.54, 9266.67, 9272.87, 9265.3, 9270.55, 9496486, 949649408.0, 1116], [20240617, 9270.55, 9272.49, 9274.04, 9271.63, 9274.04, 8288657, 828866560.0, 1117], [20240617, 9274.04, 9273.74, 9274.96, 9271.23, 9274.79, 9418330, 941834240.0, 1118], [20240617, 9274.79, 9275.49, 9279.74, 9275.49, 9278.44, 9608062, 960806912.0, 1119], [20240617, 9278.44, 9279.23, 9279.23, 9275.39, 9277.45, 9146197, 914620416.0, 1120], [20240617, 9277.45, 9277.0, 9277.68, 9275.07, 9277.0, 8203132, 820314112.0, 1121], [20240617, 9277.0, 9277.76, 9283.15, 9277.76, 9282.02, 11916240, 1191624704.0, 1122], [20240617, 9282.02, 9283.18, 9285.51, 9281.9, 9284.46, 10806550, 1080655872.0, 1123], [20240617, 9284.46, 9284.27, 9286.51, 9284.0, 9286.2, 9217957, 921796608.0, 1124], [20240617, 9286.2, 9286.78, 9288.08, 9285.83, 9287.67, 9585122, 958513152.0, 1125], [20240617, 9287.67, 9287.53, 9287.53, 9281.65, 9281.98, 10004716, 1000472576.0, 1126], [20240617, 9281.98, 9282.02, 9283.97, 9281.72, 9282.33, 8683347, 868335616.0, 1127], [20240617, 9282.33, 9281.19, 9284.9, 9279.67, 9284.9, 9410143, 941015040.0, 1128], [20240617, 9284.9, 9284.42, 9285.63, 9284.38, 9284.4, 8912725, 891273216.0, 1129], [20240617, 9284.4, 9284.59, 9287.25, 9284.59, 9286.38, 10627800, 1062780928.0, 1130], [20240617, 9286.38, 9286.84, 9286.84, 9273.25, 9274.69, 31122708, 3112271872.0, 1301], [20240617, 9274.69, 9275.29, 9279.17, 9273.82, 9279.17, 14101210, 1410121728.0, 1302], [20240617, 9279.17, 9279.09, 9285.37, 9279.09, 9284.89, 17776631, 1777664000.0, 1303], [20240617, 9284.89, 9285.6, 9288.87, 9283.04, 9285.56, 14943181, 1494319104.0, 1304], [20240617, 9285.56, 9285.21, 9287.47, 9284.77, 9284.77, 10455274, 1045528576.0, 1305], [20240617, 9284.77, 9284.68, 9284.68, 9281.31, 9282.68, 11457977, 1145798656.0, 1306], [20240617, 9282.68, 9283.06, 9286.6, 9281.83, 9285.05, 13431921, 1343193088.0, 1307], [20240617, 9285.05, 9284.33, 9284.33, 9281.18, 9281.86, 12078274, 1207828480.0, 1308], [20240617, 9281.86, 9281.63, 9284.23, 9281.63, 9283.82, 9981122, 998113280.0, 1309], [20240617, 9283.82, 9284.18, 9290.02, 9284.18, 9287.52, 14557501, 1455751168.0, 1310], [20240617, 9287.52, 9286.25, 9286.25, 9282.67, 9283.3, 11948185, 1194819584.0, 1311], [20240617, 9283.3, 9283.08, 9284.64, 9282.79, 9284.64, 9698006, 969801728.0, 1312], [20240617, 9284.64, 9284.6, 9287.24, 9284.34, 9287.1, 9832356, 983236608.0, 1313], [20240617, 9287.1, 9287.21, 9287.48, 9284.98, 9285.17, 9852671, 985268224.0, 1314], [20240617, 9285.17, 9284.93, 9286.95, 9284.45, 9286.46, 10034863, 1003487232.0, 1315], [20240617, 9286.46, 9286.18, 9290.68, 9286.18, 9290.68, 10899609, 1089961984.0, 1316], [20240617, 9290.68, 9290.16, 9292.8, 9290.16, 9291.79, 10321911, 1032192000.0, 1317], [20240617, 9291.79, 9291.56, 9291.94, 9287.7, 9288.25, 10511965, 1051197440.0, 1318], [20240617, 9288.25, 9288.15, 9288.38, 9286.69, 9288.38, 9370329, 937033728.0, 1319], [20240617, 9288.38, 9288.07, 9292.25, 9288.07, 9291.96, 9305775, 930578432.0, 1320], [20240617, 9291.96, 9291.91, 9292.68, 9291.21, 9292.53, 8878808, 887881728.0, 1321], [20240617, 9292.53, 9292.65, 9293.51, 9288.28, 9288.28, 9440451, 944046080.0, 1322], [20240617, 9288.28, 9289.21, 9291.07, 9288.04, 9290.74, 9965722, 996573184.0, 1323], [20240617, 9290.74, 9290.56, 9291.05, 9288.26, 9288.26, 10381222, 1038123008.0, 1324], [20240617, 9288.26, 9288.81, 9289.14, 9286.12, 9286.12, 11258420, 1125842944.0, 1325], [20240617, 9286.12, 9285.75, 9286.16, 9284.2, 9284.33, 10769193, 1076920320.0, 1326], [20240617, 9284.33, 9284.01, 9285.76, 9284.01, 9285.26, 9532857, 953286656.0, 1327], [20240617, 9285.26, 9285.21, 9285.21, 9282.02, 9282.35, 9614121, 961413120.0, 1328], [20240617, 9282.35, 9282.45, 9286.85, 9282.45, 9286.72, 10133494, 1013350400.0, 1329], [20240617, 9286.72, 9286.58, 9286.58, 9285.02, 9286.41, 9853001, 985300992.0, 1330], [20240617, 9286.41, 9286.36, 9288.8, 9286.2, 9288.8, 10533594, 1053360128.0, 1331], [20240617, 9288.8, 9288.96, 9288.96, 9284.41, 9285.07, 10337966, 1033797632.0, 1332], [20240617, 9285.07, 9284.99, 9285.66, 9284.46, 9285.66, 8595364, 859537408.0, 1333], [20240617, 9285.66, 9286.13, 9288.55, 9285.98, 9288.44, 8833587, 883359744.0, 1334], [20240617, 9288.44, 9289.08, 9290.43, 9288.96, 9289.85, 8974814, 897482752.0, 1335], [20240617, 9289.85, 9290.4, 9290.81, 9289.33, 9290.33, 8919111, 891912192.0, 1336], [20240617, 9290.33, 9290.6, 9295.67, 9290.6, 9294.5, 11126039, 1112604672.0, 1337], [20240617, 9294.5, 9294.91, 9295.79, 9294.01, 9295.79, 9231391, 923140096.0, 1338], [20240617, 9295.79, 9295.61, 9297.65, 9295.61, 9297.55, 9276943, 927694848.0, 1339], [20240617, 9297.55, 9297.47, 9298.01, 9293.98, 9294.68, 10390066, 1039007744.0, 1340], [20240617, 9294.68, 9294.3, 9294.58, 9292.41, 9292.58, 8935823, 893583360.0, 1341], [20240617, 9292.58, 9292.06, 9295.33, 9291.69, 9294.97, 9311018, 931102720.0, 1342], [20240617, 9294.97, 9294.5, 9294.58, 9292.74, 9293.71, 8310937, 831094784.0, 1343], [20240617, 9293.71, 9293.32, 9294.34, 9292.07, 9292.07, 8216892, 821690368.0, 1344], [20240617, 9292.07, 9292.34, 9292.34, 9290.29, 9290.7, 9143245, 914325504.0, 1345], [20240617, 9290.7, 9290.37, 9290.51, 9285.36, 9285.49, 13161586, 1316159488.0, 1346], [20240617, 9285.49, 9285.55, 9286.81, 9285.43, 9286.11, 9853980, 985399296.0, 1347], [20240617, 9286.11, 9286.15, 9287.38, 9285.45, 9287.14, 9149801, 914980864.0, 1348], [20240617, 9287.14, 9287.64, 9288.57, 9286.65, 9287.86, 8639604, 863961088.0, 1349], [20240617, 9287.86, 9287.57, 9290.39, 9287.57, 9290.39, 9046907, 904691712.0, 1350], [20240617, 9290.39, 9289.08, 9291.4, 9289.08, 9291.4, 8601590, 860160000.0, 1351], [20240617, 9291.4, 9291.11, 9291.25, 9285.49, 9286.72, 13382114, 1338212352.0, 1352], [20240617, 9286.72, 9287.14, 9291.51, 9287.11, 9290.13, 11130624, 1113063424.0, 1353], [20240617, 9290.13, 9289.56, 9291.65, 9289.41, 9291.41, 9051167, 905117696.0, 1354], [20240617, 9291.41, 9291.46, 9292.86, 9291.46, 9292.04, 8980062, 898007040.0, 1355], [20240617, 9292.04, 9291.8, 9291.8, 9289.96, 9290.43, 8234587, 823459840.0, 1356], [20240617, 9290.43, 9290.39, 9290.39, 9287.97, 9287.97, 9562678, 956268544.0, 1357], [20240617, 9287.97, 9288.17, 9288.25, 9286.21, 9286.54, 8111382, 811139072.0, 1358], [20240617, 9286.54, 9286.42, 9286.42, 9282.51, 9282.51, 9906085, 990609408.0, 1359], [20240617, 9282.51, 9282.0, 9282.0, 9279.27, 9279.42, 10972355, 1097236480.0, 1400], [20240617, 9279.42, 9279.09, 9280.48, 9277.87, 9277.87, 11050015, 1105002496.0, 1401], [20240617, 9277.87, 9278.21, 9279.77, 9277.24, 9279.77, 12520316, 1252032512.0, 1402], [20240617, 9279.77, 9279.87, 9280.11, 9279.34, 9280.01, 10636811, 1063682048.0, 1403], [20240617, 9280.01, 9279.77, 9284.52, 9279.77, 9283.79, 10970717, 1097072640.0, 1404], [20240617, 9283.79, 9283.62, 9284.14, 9283.01, 9283.75, 9293322, 929333248.0, 1405], [20240617, 9283.75, 9283.61, 9283.76, 9282.41, 9283.48, 9032162, 903217152.0, 1406], [20240617, 9283.48, 9283.12, 9283.64, 9280.96, 9281.11, 9471582, 947159040.0, 1407], [20240617, 9281.11, 9281.21, 9281.23, 9279.2, 9279.2, 10878311, 1087832064.0, 1408], [20240617, 9279.2, 9279.81, 9281.76, 9279.81, 9280.22, 10883881, 1088389120.0, 1409], [20240617, 9280.22, 9280.35, 9280.35, 9278.39, 9278.39, 11184693, 1118470144.0, 1410], [20240617, 9278.39, 9278.84, 9278.84, 9272.84, 9272.84, 16414137, 1641414656.0, 1411], [20240617, 9272.84, 9272.82, 9273.48, 9271.93, 9272.01, 12571434, 1257144320.0, 1412], [20240617, 9272.01, 9271.93, 9277.77, 9271.93, 9277.62, 12944989, 1294499840.0, 1413], [20240617, 9277.62, 9277.31, 9279.58, 9276.71, 9279.58, 9356239, 935624704.0, 1414], [20240617, 9279.58, 9279.87, 9283.24, 9279.69, 9283.24, 11036905, 1103691776.0, 1415], [20240617, 9283.24, 9283.19, 9284.04, 9282.81, 9283.83, 8953517, 895352832.0, 1416], [20240617, 9283.83, 9283.68, 9284.91, 9283.68, 9284.65, 8930909, 893091840.0, 1417], [20240617, 9284.65, 9283.9, 9284.38, 9283.51, 9284.01, 8232950, 823296000.0, 1418], [20240617, 9284.01, 9282.59, 9284.04, 9282.18, 9282.71, 8500666, 850067456.0, 1419], [20240617, 9282.71, 9282.3, 9282.31, 9278.63, 9278.67, 10282588, 1028259840.0, 1420], [20240617, 9278.67, 9278.69, 9280.33, 9278.02, 9279.96, 9010535, 901054464.0, 1421], [20240617, 9279.96, 9278.94, 9279.32, 9275.86, 9275.86, 9513852, 951386112.0, 1422], [20240617, 9275.86, 9275.88, 9276.56, 9274.53, 9275.73, 9391301, 939130880.0, 1423], [20240617, 9275.73, 9275.26, 9275.63, 9274.39, 9275.09, 8778209, 877821952.0, 1424], [20240617, 9275.09, 9273.66, 9276.73, 9273.66, 9276.73, 9483050, 948305920.0, 1425], [20240617, 9276.73, 9276.76, 9276.84, 9275.93, 9276.09, 9354599, 935460864.0, 1426], [20240617, 9276.09, 9276.02, 9276.55, 9273.18, 9273.44, 9646235, 964624384.0, 1427], [20240617, 9273.44, 9273.25, 9273.55, 9271.45, 9271.45, 10201323, 1020133376.0, 1428], [20240617, 9271.45, 9271.71, 9271.71, 9270.0, 9270.38, 9751094, 975110144.0, 1429], [20240617, 9270.38, 9270.4, 9270.91, 9269.11, 9270.04, 10032241, 1003225088.0, 1430], [20240617, 9270.04, 9269.31, 9273.48, 9269.12, 9273.23, 12622550, 1262256128.0, 1431], [20240617, 9273.23, 9273.54, 9277.2, 9273.54, 9277.09, 11765340, 1176535040.0, 1432], [20240617, 9277.09, 9277.39, 9278.12, 9276.26, 9276.7, 10391707, 1039171584.0, 1433], [20240617, 9276.7, 9275.9, 9275.9, 9272.27, 9272.64, 11445852, 1144586240.0, 1434], [20240617, 9272.64, 9272.24, 9275.59, 9272.24, 9273.93, 11205008, 1120501760.0, 1435], [20240617, 9273.93, 9273.02, 9273.02, 9270.19, 9271.34, 11680471, 1168048128.0, 1436], [20240617, 9271.34, 9271.47, 9274.57, 9271.35, 9272.98, 11446182, 1144619008.0, 1437], [20240617, 9272.98, 9272.52, 9273.38, 9272.04, 9273.38, 10942536, 1094254592.0, 1438], [20240617, 9273.38, 9273.19, 9276.15, 9273.19, 9275.19, 11888547, 1188855808.0, 1439], [20240617, 9275.19, 9275.46, 9279.23, 9275.46, 9279.23, 12360079, 1236008960.0, 1440], [20240617, 9279.23, 9278.38, 9278.38, 9276.63, 9277.13, 12862740, 1286275072.0, 1441], [20240617, 9277.13, 9276.4, 9276.93, 9275.31, 9276.82, 12290283, 1229029376.0, 1442], [20240617, 9276.82, 9276.42, 9279.07, 9276.42, 9277.69, 13311007, 1331101696.0, 1443], [20240617, 9277.69, 9277.6, 9278.03, 9276.66, 9277.1, 12886662, 1288667136.0, 1444], [20240617, 9277.1, 9276.95, 9277.3, 9275.78, 9276.57, 13685549, 1368555520.0, 1445], [20240617, 9276.57, 9276.27, 9276.28, 9274.13, 9274.57, 15850524, 1585053696.0, 1446], [20240617, 9274.57, 9273.63, 9276.35, 9273.63, 9276.33, 15885261, 1588527104.0, 1447], [20240617, 9276.33, 9275.93, 9277.66, 9275.93, 9277.59, 15109641, 1510965248.0, 1448], [20240617, 9277.59, 9276.4, 9277.56, 9275.37, 9277.43, 16592395, 1659240448.0, 1449], [20240617, 9277.43, 9276.94, 9277.65, 9276.84, 9276.99, 16344668, 1634467840.0, 1450], [20240617, 9276.99, 9276.92, 9277.15, 9275.76, 9276.17, 18044672, 1804468224.0, 1451], [20240617, 9276.17, 9275.56, 9276.27, 9274.82, 9276.09, 20452794, 2045280256.0, 1452], [20240617, 9276.09, 9275.87, 9276.82, 9275.54, 9275.98, 19119134, 1911914496.0, 1453], [20240617, 9275.98, 9275.82, 9277.07, 9275.74, 9276.54, 21177948, 2117795840.0, 1454], [20240617, 9276.54, 9276.48, 9277.49, 9276.48, 9277.11, 24375778, 2437578752.0, 1455], [20240617, 9277.11, 9276.55, 9278.77, 9276.55, 9277.93, 27519541, 2751954944.0, 1456], [20240617, 9277.93, 9278.81, 9280.58, 9278.66, 9280.58, 31758735, 3175874560.0, 1457], [20240617, 9280.58, 9280.54, 9280.55, 9280.54, 9280.55, 2557869, 255787008.0, 1458], [20240617, 9280.55, 9280.55, 9280.55, 9280.55, 9280.55, 0, 0.0, 1459], [20240617, 9280.55, 9281.24, 9281.25, 9281.24, 9281.25, 51340574, 5134057472.0, 1500], [20240618, 9281.25, 9278.28, 9291.57, 9277.62, 9285.33, 137293845, 13729385472.0, 931], [20240618, 9285.33, 9285.38, 9292.41, 9283.13, 9292.41, 67362282, 6736229376.0, 932], [20240618, 9292.41, 9294.17, 9299.43, 9293.18, 9297.82, 66993901, 6699390976.0, 933], [20240618, 9297.82, 9298.04, 9301.89, 9295.64, 9295.64, 59360246, 5936025600.0, 934], [20240618, 9295.64, 9295.2, 9295.2, 9287.56, 9291.73, 60002928, 6000293888.0, 935], [20240618, 9291.73, 9291.35, 9291.8, 9286.95, 9288.53, 51369319, 5136932864.0, 936], [20240618, 9288.53, 9288.85, 9302.27, 9288.85, 9302.27, 50071910, 5007192064.0, 937], [20240618, 9302.27, 9302.89, 9304.96, 9299.26, 9303.48, 48927203, 4892721152.0, 938], [20240618, 9303.48, 9303.87, 9307.41, 9303.87, 9307.3, 43129190, 4312920064.0, 939], [20240618, 9307.3, 9306.62, 9308.64, 9305.48, 9306.26, 42305037, 4230504448.0, 940], [20240618, 9306.26, 9307.13, 9312.52, 9306.79, 9312.52, 46599486, 4659949568.0, 941], [20240618, 9312.52, 9312.96, 9313.08, 9306.59, 9311.54, 44594250, 4459425792.0, 942], [20240618, 9311.54, 9312.07, 9319.36, 9310.94, 9318.62, 37182987, 3718299648.0, 943], [20240618, 9318.62, 9318.8, 9319.6, 9315.8, 9317.45, 38859725, 3885973504.0, 944], [20240618, 9317.45, 9318.14, 9318.19, 9313.1, 9314.78, 37341176, 3734118400.0, 945], [20240618, 9314.78, 9315.24, 9322.78, 9315.04, 9321.46, 37772484, 3777249280.0, 946], [20240618, 9321.46, 9322.8, 9328.1, 9322.37, 9327.26, 33498716, 3349872640.0, 947], [20240618, 9327.26, 9327.11, 9327.11, 9320.58, 9323.35, 35612581, 3561259008.0, 948], [20240618, 9323.35, 9324.2, 9324.83, 9321.63, 9322.33, 34630198, 3463020544.0, 949], [20240618, 9322.33, 9322.11, 9324.47, 9320.63, 9320.63, 36211662, 3621167104.0, 950], [20240618, 9320.63, 9319.65, 9319.65, 9312.75, 9316.68, 39348051, 3934806016.0, 951], [20240618, 9316.68, 9315.72, 9319.24, 9313.76, 9317.61, 34156863, 3415687168.0, 952], [20240618, 9317.61, 9316.9, 9318.58, 9314.45, 9314.48, 31238625, 3123863552.0, 953], [20240618, 9314.48, 9313.48, 9313.48, 9307.16, 9307.25, 34393202, 3439321088.0, 954], [20240618, 9307.25, 9306.08, 9309.05, 9305.13, 9309.05, 29245594, 2924560384.0, 955], [20240618, 9309.05, 9309.55, 9319.87, 9309.55, 9319.04, 32533126, 3253313536.0, 956], [20240618, 9319.04, 9318.82, 9318.96, 9311.4, 9311.4, 32795760, 3279577088.0, 957], [20240618, 9311.4, 9311.17, 9311.17, 9307.38, 9309.08, 29100680, 2910068736.0, 958], [20240618, 9309.08, 9308.61, 9309.23, 9305.96, 9306.33, 27822560, 2782257152.0, 959], [20240618, 9306.33, 9306.7, 9307.78, 9303.74, 9303.74, 27635048, 2763505664.0, 1000], [20240618, 9303.74, 9303.93, 9303.93, 9297.88, 9300.66, 34332254, 3433226240.0, 1001], [20240618, 9300.66, 9300.04, 9300.46, 9297.72, 9298.21, 31826974, 3182698496.0, 1002], [20240618, 9298.21, 9297.43, 9297.95, 9294.93, 9296.91, 32649696, 3264970752.0, 1003], [20240618, 9296.91, 9297.13, 9303.57, 9296.36, 9302.62, 30321860, 3032186880.0, 1004], [20240618, 9302.62, 9302.5, 9302.5, 9293.28, 9293.28, 33111070, 3311108096.0, 1005], [20240618, 9293.28, 9292.5, 9296.5, 9290.6, 9296.5, 30033662, 3003367424.0, 1006], [20240618, 9296.5, 9297.59, 9303.59, 9297.59, 9302.72, 25314089, 2531409920.0, 1007], [20240618, 9302.72, 9303.09, 9305.13, 9302.21, 9304.51, 22718371, 2271838208.0, 1008], [20240618, 9304.51, 9305.02, 9305.15, 9300.77, 9300.99, 24231764, 2423177216.0, 1009], [20240618, 9300.99, 9300.22, 9302.01, 9299.23, 9301.31, 23841988, 2384199680.0, 1010], [20240618, 9301.31, 9300.63, 9307.87, 9299.86, 9307.87, 25187606, 2518761472.0, 1011], [20240618, 9307.87, 9308.86, 9311.88, 9307.53, 9311.88, 19920476, 1992048640.0, 1012], [20240618, 9311.88, 9312.48, 9315.19, 9312.48, 9313.99, 25709763, 2570977280.0, 1013], [20240618, 9313.99, 9314.47, 9316.98, 9312.3, 9316.0, 19668164, 1966817280.0, 1014], [20240618, 9316.0, 9314.22, 9315.2, 9310.46, 9315.2, 19781871, 1978187776.0, 1015], [20240618, 9315.2, 9316.58, 9324.96, 9316.58, 9321.95, 27896863, 2789687296.0, 1016], [20240618, 9321.95, 9322.19, 9328.46, 9322.19, 9328.32, 21131581, 2113159168.0, 1017], [20240618, 9328.32, 9328.72, 9328.72, 9321.41, 9322.59, 19481384, 1948139520.0, 1018], [20240618, 9322.59, 9322.67, 9329.5, 9322.67, 9329.5, 19047699, 1904771072.0, 1019], [20240618, 9329.5, 9329.05, 9329.05, 9325.38, 9325.38, 16621232, 1662124032.0, 1020], [20240618, 9325.38, 9324.68, 9327.77, 9323.01, 9324.21, 18448702, 1844871168.0, 1021], [20240618, 9324.21, 9324.74, 9324.74, 9318.34, 9322.18, 18019112, 1801912320.0, 1022], [20240618, 9322.18, 9321.92, 9324.12, 9320.9, 9324.12, 13968008, 1396801536.0, 1023], [20240618, 9324.12, 9323.84, 9328.79, 9322.66, 9324.18, 16734115, 1673412608.0, 1024], [20240618, 9324.18, 9323.79, 9323.79, 9319.91, 9319.91, 14303222, 1430323200.0, 1025], [20240618, 9319.91, 9320.11, 9320.11, 9316.02, 9316.02, 14235229, 1423523840.0, 1026], [20240618, 9316.02, 9316.03, 9318.5, 9315.05, 9316.85, 13826285, 1382629376.0, 1027], [20240618, 9316.85, 9316.46, 9316.46, 9311.76, 9312.33, 13749281, 1374928896.0, 1028], [20240618, 9312.33, 9311.98, 9311.98, 9309.88, 9310.54, 14123161, 1412317184.0, 1029], [20240618, 9310.54, 9310.21, 9313.3, 9309.67, 9313.3, 14328783, 1432879104.0, 1030], [20240618, 9313.3, 9313.12, 9313.65, 9312.28, 9313.18, 12607807, 1260781568.0, 1031], [20240618, 9313.18, 9312.08, 9312.99, 9309.45, 9309.83, 13298392, 1329840128.0, 1032], [20240618, 9309.83, 9309.48, 9311.31, 9308.03, 9310.41, 13255140, 1325514752.0, 1033], [20240618, 9310.41, 9310.22, 9310.22, 9307.99, 9308.16, 11319695, 1131970560.0, 1034], [20240618, 9308.16, 9308.16, 9313.26, 9308.16, 9312.65, 11833498, 1183350784.0, 1035], [20240618, 9312.65, 9313.25, 9319.08, 9313.17, 9317.31, 15251037, 1525104640.0, 1036], [20240618, 9317.31, 9318.0, 9321.58, 9318.0, 9321.16, 13117515, 1311752192.0, 1037], [20240618, 9321.16, 9321.04, 9321.75, 9319.95, 9319.95, 11978824, 1197883392.0, 1038], [20240618, 9319.95, 9319.77, 9325.44, 9318.58, 9325.09, 12241295, 1224130560.0, 1039], [20240618, 9325.09, 9325.3, 9327.69, 9324.67, 9327.01, 11933440, 1193345024.0, 1040], [20240618, 9327.01, 9327.26, 9329.99, 9325.25, 9325.25, 15117178, 1511718912.0, 1041], [20240618, 9325.25, 9325.11, 9325.47, 9319.36, 9319.36, 13867573, 1386758144.0, 1042], [20240618, 9319.36, 9320.01, 9321.77, 9319.56, 9319.56, 11791391, 1179140096.0, 1043], [20240618, 9319.56, 9319.72, 9321.9, 9319.26, 9321.75, 10806714, 1080672256.0, 1044], [20240618, 9321.75, 9321.63, 9324.02, 9321.54, 9322.64, 11856435, 1185644544.0, 1045], [20240618, 9322.64, 9322.64, 9323.18, 9319.09, 9319.97, 13599202, 1359921152.0, 1046], [20240618, 9319.97, 9320.06, 9321.07, 9319.8, 9320.55, 11695546, 1169555456.0, 1047], [20240618, 9320.55, 9320.54, 9323.18, 9319.31, 9323.18, 11594620, 1159462912.0, 1048], [20240618, 9323.18, 9323.51, 9327.12, 9323.51, 9326.25, 12271442, 1227145216.0, 1049], [20240618, 9326.25, 9325.7, 9325.7, 9321.7, 9322.56, 11355249, 1135525888.0, 1050], [20240618, 9322.56, 9322.26, 9323.24, 9322.26, 9322.8, 10132349, 1013235712.0, 1051], [20240618, 9322.8, 9322.36, 9322.65, 9319.94, 9319.94, 11604614, 1160462336.0, 1052], [20240618, 9319.94, 9319.94, 9321.51, 9319.37, 9321.06, 11646394, 1164640256.0, 1053], [20240618, 9321.06, 9321.0, 9321.51, 9320.19, 9320.82, 10868152, 1086816256.0, 1054], [20240618, 9320.82, 9320.62, 9321.56, 9320.16, 9320.16, 10002585, 1000259584.0, 1055], [20240618, 9320.16, 9319.81, 9319.94, 9314.83, 9314.88, 10740032, 1074003968.0, 1056], [20240618, 9314.88, 9314.13, 9314.13, 9311.66, 9311.97, 9920175, 992018432.0, 1057], [20240618, 9311.97, 9311.59, 9311.72, 9309.69, 9311.04, 10465437, 1046544384.0, 1058], [20240618, 9311.04, 9311.22, 9314.95, 9311.08, 9313.72, 10703985, 1070399488.0, 1059], [20240618, 9313.72, 9314.33, 9314.41, 9313.38, 9314.22, 9291849, 929185792.0, 1100], [20240618, 9314.22, 9313.7, 9315.43, 9313.7, 9314.27, 11202715, 1120272384.0, 1101], [20240618, 9314.27, 9313.66, 9313.81, 9312.42, 9313.76, 10279473, 1027948544.0, 1102], [20240618, 9313.76, 9313.93, 9314.25, 9312.78, 9314.25, 10599783, 1059979264.0, 1103], [20240618, 9314.25, 9314.34, 9314.96, 9313.28, 9314.17, 12560129, 1256013824.0, 1104], [20240618, 9314.17, 9313.36, 9314.03, 9311.89, 9312.14, 10222624, 1022263296.0, 1105], [20240618, 9312.14, 9312.06, 9312.69, 9311.53, 9311.63, 9046415, 904642560.0, 1106], [20240618, 9311.63, 9310.97, 9312.02, 9310.78, 9311.5, 9207797, 920780800.0, 1107], [20240618, 9311.5, 9311.58, 9313.46, 9311.16, 9313.24, 8747736, 874774528.0, 1108], [20240618, 9313.24, 9313.41, 9316.34, 9313.2, 9315.84, 9550716, 955072512.0, 1109], [20240618, 9315.84, 9316.19, 9322.62, 9315.72, 9322.39, 13979802, 1397981184.0, 1110], [20240618, 9322.39, 9322.54, 9325.65, 9322.11, 9324.95, 11508605, 1150861312.0, 1111], [20240618, 9324.95, 9325.21, 9325.21, 9323.88, 9324.23, 9856605, 985661440.0, 1112], [20240618, 9324.23, 9324.53, 9325.54, 9323.34, 9324.56, 10374994, 1037500416.0, 1113], [20240618, 9324.56, 9325.04, 9325.93, 9324.4, 9325.08, 10141686, 1014169600.0, 1114], [20240618, 9325.08, 9324.86, 9325.08, 9323.09, 9323.09, 10496234, 1049624576.0, 1115], [20240618, 9323.09, 9322.69, 9324.56, 9322.47, 9323.84, 9895600, 989560832.0, 1116], [20240618, 9323.84, 9323.19, 9324.62, 9322.76, 9324.17, 8852101, 885211136.0, 1117], [20240618, 9324.17, 9323.49, 9323.49, 9318.51, 9318.87, 9651642, 965165056.0, 1118], [20240618, 9318.87, 9318.63, 9318.63, 9315.99, 9316.59, 8693997, 869400576.0, 1119], [20240618, 9316.59, 9316.43, 9318.39, 9315.33, 9317.78, 8376147, 837615616.0, 1120], [20240618, 9317.78, 9317.82, 9319.8, 9316.94, 9319.8, 8376147, 837615616.0, 1121], [20240618, 9319.8, 9319.21, 9323.16, 9319.02, 9323.16, 8397444, 839745536.0, 1122], [20240618, 9323.16, 9323.16, 9323.85, 9322.87, 9323.28, 7510087, 751009792.0, 1123], [20240618, 9323.28, 9323.01, 9323.89, 9322.51, 9323.37, 8039618, 803962880.0, 1124], [20240618, 9323.37, 9322.62, 9323.75, 9321.87, 9321.87, 7290052, 729006080.0, 1125], [20240618, 9321.87, 9322.04, 9322.29, 9318.85, 9318.85, 8680723, 868073472.0, 1126], [20240618, 9318.85, 9318.75, 9320.23, 9318.73, 9319.41, 7878895, 787890176.0, 1127], [20240618, 9319.41, 9319.4, 9323.37, 9319.4, 9322.46, 8800985, 880099328.0, 1128], [20240618, 9322.46, 9322.25, 9323.93, 9321.96, 9323.93, 7381803, 738181120.0, 1129], [20240618, 9323.93, 9323.48, 9326.71, 9323.48, 9326.02, 10326007, 1032601600.0, 1130], [20240618, 9326.02, 9327.13, 9328.15, 9318.79, 9319.24, 32444244, 3244425216.0, 1301], [20240618, 9319.24, 9319.42, 9320.35, 9316.53, 9317.46, 13821205, 1382121472.0, 1302], [20240618, 9317.46, 9317.67, 9317.79, 9314.14, 9314.73, 12567992, 1256800256.0, 1303], [20240618, 9314.73, 9314.53, 9315.91, 9312.93, 9313.13, 11931149, 1193115648.0, 1304], [20240618, 9313.13, 9312.49, 9312.97, 9308.53, 9308.74, 13842175, 1384218624.0, 1305], [20240618, 9308.74, 9307.94, 9308.23, 9305.4, 9306.18, 13407508, 1340751872.0, 1306], [20240618, 9306.18, 9305.95, 9306.08, 9302.75, 9303.57, 12407101, 1240711168.0, 1307], [20240618, 9303.57, 9303.04, 9303.1, 9300.67, 9302.4, 13440770, 1344077824.0, 1308], [20240618, 9302.4, 9302.94, 9304.06, 9302.61, 9303.45, 13122591, 1312260096.0, 1309], [20240618, 9303.45, 9303.19, 9303.66, 9302.58, 9303.4, 11288565, 1128857600.0, 1310], [20240618, 9303.4, 9302.77, 9305.44, 9302.77, 9305.44, 11494349, 1149435904.0, 1311], [20240618, 9305.44, 9305.29, 9305.29, 9303.77, 9304.42, 11481246, 1148125184.0, 1312], [20240618, 9304.42, 9304.6, 9304.6, 9303.49, 9303.9, 10445119, 1044512768.0, 1313], [20240618, 9303.9, 9303.76, 9306.14, 9303.39, 9306.14, 11464859, 1146486784.0, 1314], [20240618, 9306.14, 9305.75, 9305.75, 9304.01, 9304.35, 11340013, 1134002176.0, 1315], [20240618, 9304.35, 9303.87, 9304.3, 9301.17, 9301.27, 13072786, 1307279360.0, 1316], [20240618, 9301.27, 9301.42, 9303.56, 9300.78, 9303.2, 13015769, 1301577728.0, 1317], [20240618, 9303.2, 9303.8, 9305.54, 9303.42, 9305.23, 11648361, 1164836864.0, 1318], [20240618, 9305.23, 9305.3, 9305.52, 9303.88, 9303.88, 11349187, 1134919680.0, 1319], [20240618, 9303.88, 9303.29, 9303.71, 9302.37, 9303.15, 11334768, 1133477888.0, 1320], [20240618, 9303.15, 9302.75, 9302.75, 9298.37, 9298.46, 12777544, 1277755392.0, 1321], [20240618, 9298.46, 9298.44, 9298.69, 9296.69, 9298.02, 12968582, 1296859136.0, 1322], [20240618, 9298.02, 9298.12, 9298.46, 9297.2, 9297.87, 11309209, 1130921984.0, 1323], [20240618, 9297.87, 9298.06, 9302.36, 9297.69, 9302.36, 12534077, 1253408768.0, 1324], [20240618, 9302.36, 9302.2, 9306.08, 9302.2, 9306.08, 11495002, 1149501440.0, 1325], [20240618, 9306.08, 9306.27, 9308.76, 9305.64, 9308.76, 11280699, 1128071168.0, 1326], [20240618, 9308.76, 9308.29, 9312.15, 9308.29, 9312.15, 11446836, 1144684544.0, 1327], [20240618, 9312.15, 9311.62, 9316.17, 9311.62, 9316.17, 10919927, 1091993600.0, 1328], [20240618, 9316.17, 9316.63, 9318.14, 9316.24, 9317.28, 10887159, 1088716800.0, 1329], [20240618, 9317.28, 9317.83, 9317.93, 9316.88, 9316.88, 10927791, 1092780032.0, 1330], [20240618, 9316.88, 9317.09, 9319.78, 9317.09, 9318.16, 14463459, 1446346752.0, 1331], [20240618, 9318.16, 9318.72, 9319.02, 9317.79, 9318.35, 12264397, 1226440704.0, 1332], [20240618, 9318.35, 9318.23, 9318.23, 9314.34, 9314.89, 12015032, 1201504256.0, 1333], [20240618, 9314.89, 9314.65, 9315.35, 9312.46, 9312.46, 11632631, 1163264000.0, 1334], [20240618, 9312.46, 9313.53, 9313.53, 9312.0, 9313.06, 11003485, 1100349440.0, 1335], [20240618, 9313.06, 9313.2, 9313.2, 9310.65, 9310.94, 13264477, 1326448640.0, 1336], [20240618, 9310.94, 9310.61, 9310.71, 9310.01, 9310.21, 13046897, 1304690688.0, 1337], [20240618, 9310.21, 9309.44, 9309.44, 9306.41, 9306.41, 13059020, 1305903104.0, 1338], [20240618, 9306.41, 9307.14, 9307.14, 9303.31, 9303.31, 13073766, 1307377664.0, 1339], [20240618, 9303.31, 9303.43, 9305.09, 9303.29, 9304.29, 11460928, 1146093568.0, 1340], [20240618, 9304.29, 9303.91, 9304.96, 9303.14, 9303.55, 12873884, 1287389184.0, 1341], [20240618, 9303.55, 9303.92, 9305.01, 9303.51, 9305.01, 10618788, 1061879808.0, 1342], [20240618, 9305.01, 9305.1, 9305.19, 9303.32, 9303.72, 10057800, 1005780992.0, 1343], [20240618, 9303.72, 9303.86, 9304.16, 9303.24, 9304.11, 10131529, 1013153792.0, 1344], [20240618, 9304.11, 9303.81, 9304.42, 9302.5, 9303.16, 10377286, 1037729792.0, 1345], [20240618, 9303.16, 9303.35, 9304.19, 9302.36, 9303.2, 11455355, 1145536512.0, 1346], [20240618, 9303.2, 9303.13, 9305.87, 9302.99, 9305.33, 10328462, 1032847360.0, 1347], [20240618, 9305.33, 9305.34, 9305.34, 9302.63, 9302.98, 10222296, 1022230528.0, 1348], [20240618, 9302.98, 9303.14, 9303.34, 9300.52, 9300.66, 11732901, 1173291008.0, 1349], [20240618, 9300.66, 9300.19, 9300.26, 9299.49, 9299.49, 10499188, 1049919488.0, 1350], [20240618, 9299.49, 9299.56, 9300.12, 9298.62, 9298.62, 9833338, 983334912.0, 1351], [20240618, 9298.62, 9298.53, 9298.7, 9295.13, 9295.13, 11534651, 1153466368.0, 1352], [20240618, 9295.13, 9295.02, 9295.02, 9291.41, 9291.68, 12687430, 1268744192.0, 1353], [20240618, 9291.68, 9291.46, 9291.46, 9288.78, 9289.08, 13763206, 1376321536.0, 1354], [20240618, 9289.08, 9288.71, 9290.25, 9287.65, 9290.25, 12382690, 1238269952.0, 1355], [20240618, 9290.25, 9290.45, 9290.71, 9287.85, 9288.52, 11155856, 1115586560.0, 1356], [20240618, 9288.52, 9288.12, 9288.38, 9284.66, 9284.66, 11141436, 1114144768.0, 1357], [20240618, 9284.66, 9285.09, 9285.3, 9279.19, 9279.4, 15195497, 1519550464.0, 1358], [20240618, 9279.4, 9279.99, 9279.99, 9276.44, 9277.58, 15463213, 1546321920.0, 1359], [20240618, 9277.58, 9277.39, 9281.97, 9276.99, 9281.97, 14916640, 1491664896.0, 1400], [20240618, 9281.97, 9282.76, 9282.76, 9279.35, 9281.48, 10795735, 1079574528.0, 1401], [20240618, 9281.48, 9281.31, 9285.24, 9281.31, 9285.19, 10747566, 1074757632.0, 1402], [20240618, 9285.19, 9285.41, 9288.95, 9285.41, 9288.95, 9787466, 978747392.0, 1403], [20240618, 9288.95, 9288.43, 9289.06, 9287.29, 9288.94, 8636652, 863666176.0, 1404], [20240618, 9288.94, 9289.07, 9290.47, 9287.29, 9287.72, 9096388, 909639680.0, 1405], [20240618, 9287.72, 9287.67, 9288.36, 9287.02, 9287.02, 7775510, 777551872.0, 1406], [20240618, 9287.02, 9286.79, 9287.02, 9282.28, 9283.21, 11480587, 1148059648.0, 1407], [20240618, 9283.21, 9282.03, 9285.0, 9281.4, 9285.0, 9582008, 958201856.0, 1408], [20240618, 9285.0, 9284.89, 9286.08, 9284.89, 9285.97, 8229676, 822968320.0, 1409], [20240618, 9285.97, 9285.28, 9287.81, 9285.01, 9287.81, 7883314, 788332544.0, 1410], [20240618, 9287.81, 9287.59, 9292.58, 9287.59, 9292.58, 10129561, 1012957184.0, 1411], [20240618, 9292.58, 9293.0, 9298.67, 9293.0, 9298.67, 11916727, 1191673856.0, 1412], [20240618, 9298.67, 9298.5, 9300.82, 9298.5, 9300.15, 10225245, 1022525440.0, 1413], [20240618, 9300.15, 9299.88, 9300.65, 9299.7, 9299.92, 9523027, 952303616.0, 1414], [20240618, 9299.92, 9299.07, 9299.07, 9290.44, 9291.68, 12522281, 1252229120.0, 1415], [20240618, 9291.68, 9291.69, 9294.32, 9291.69, 9293.78, 7830887, 783089664.0, 1416], [20240618, 9293.78, 9293.79, 9295.25, 9293.79, 9294.73, 8265064, 826507264.0, 1417], [20240618, 9294.73, 9294.63, 9295.14, 9293.75, 9295.14, 7925915, 792592384.0, 1418], [20240618, 9295.14, 9294.6, 9296.27, 9294.47, 9295.84, 7996691, 799670272.0, 1419], [20240618, 9295.84, 9296.1, 9296.42, 9292.82, 9294.04, 8686131, 868614144.0, 1420], [20240618, 9294.04, 9294.19, 9298.29, 9294.1, 9297.36, 10962852, 1096286208.0, 1421], [20240618, 9297.36, 9297.3, 9297.3, 9293.77, 9294.05, 9433897, 943390720.0, 1422], [20240618, 9294.05, 9293.88, 9295.91, 9293.88, 9295.78, 7882006, 788201472.0, 1423], [20240618, 9295.78, 9295.4, 9296.0, 9294.95, 9296.0, 8502957, 850296832.0, 1424], [20240618, 9296.0, 9295.67, 9296.38, 9295.26, 9295.86, 8814579, 881459200.0, 1425], [20240618, 9295.86, 9296.04, 9296.68, 9295.17, 9295.85, 9181912, 918192128.0, 1426], [20240618, 9295.85, 9296.21, 9298.4, 9296.07, 9297.99, 9149798, 914980864.0, 1427], [20240618, 9297.99, 9297.63, 9298.79, 9297.17, 9298.29, 9143900, 914391040.0, 1428], [20240618, 9298.29, 9298.47, 9299.1, 9297.97, 9298.78, 9341492, 934150144.0, 1429], [20240618, 9298.78, 9298.58, 9298.78, 9297.36, 9297.93, 11111946, 1111195648.0, 1430], [20240618, 9297.93, 9298.33, 9300.0, 9298.31, 9299.48, 11629026, 1162903552.0, 1431], [20240618, 9299.48, 9298.91, 9298.91, 9293.84, 9295.06, 15360643, 1536065536.0, 1432], [20240618, 9295.06, 9294.93, 9297.08, 9294.58, 9296.13, 11051983, 1105199104.0, 1433], [20240618, 9296.13, 9296.27, 9297.91, 9295.85, 9297.91, 12759849, 1275985920.0, 1434], [20240618, 9297.91, 9297.48, 9299.81, 9297.3, 9299.47, 11470755, 1147076608.0, 1435], [20240618, 9299.47, 9299.92, 9303.45, 9299.92, 9303.37, 13271357, 1327136768.0, 1436], [20240618, 9303.37, 9303.36, 9303.61, 9302.22, 9302.78, 12235562, 1223557120.0, 1437], [20240618, 9302.78, 9302.51, 9302.51, 9300.95, 9300.95, 11490416, 1149042688.0, 1438], [20240618, 9300.95, 9301.85, 9303.06, 9301.16, 9301.92, 12839802, 1283981312.0, 1439], [20240618, 9301.92, 9301.62, 9303.89, 9301.62, 9303.89, 13352953, 1335296000.0, 1440], [20240618, 9303.89, 9304.14, 9305.76, 9302.9, 9305.76, 15805308, 1580531712.0, 1441], [20240618, 9305.76, 9305.49, 9306.19, 9304.29, 9305.98, 14755093, 1475510272.0, 1442], [20240618, 9305.98, 9306.15, 9307.11, 9305.71, 9307.08, 15520881, 1552089088.0, 1443], [20240618, 9307.08, 9307.04, 9308.39, 9307.03, 9308.2, 16444613, 1644462080.0, 1444], [20240618, 9308.2, 9308.08, 9308.31, 9307.0, 9308.31, 16466568, 1646657536.0, 1445], [20240618, 9308.31, 9308.36, 9309.5, 9307.59, 9308.66, 17414543, 1741455360.0, 1446], [20240618, 9308.66, 9308.58, 9309.38, 9308.21, 9309.38, 18105623, 1810563072.0, 1447], [20240618, 9309.38, 9309.06, 9309.06, 9306.7, 9308.07, 18195405, 1819541504.0, 1448], [20240618, 9308.07, 9307.92, 9307.92, 9306.92, 9307.26, 18534555, 1853456384.0, 1449], [20240618, 9307.26, 9307.47, 9309.02, 9307.47, 9308.14, 18729854, 1872986112.0, 1450], [20240618, 9308.14, 9308.99, 9308.99, 9306.45, 9307.28, 21352603, 2135261184.0, 1451], [20240618, 9307.28, 9307.21, 9309.89, 9307.21, 9309.82, 22214074, 2221408256.0, 1452], [20240618, 9309.82, 9309.97, 9311.42, 9309.96, 9311.07, 21289033, 2128904192.0, 1453], [20240618, 9311.07, 9311.18, 9312.24, 9310.69, 9312.08, 24390851, 2439086080.0, 1454], [20240618, 9312.08, 9312.37, 9315.53, 9312.37, 9315.44, 28424594, 2842460160.0, 1455], [20240618, 9315.44, 9315.03, 9317.23, 9315.03, 9316.54, 31902258, 3190226944.0, 1456], [20240618, 9316.54, 9316.17, 9318.37, 9316.17, 9318.36, 36257456, 3625746432.0, 1457], [20240618, 9318.36, 9318.08, 9318.08, 9318.07, 9318.07, 2723675, 272367616.0, 1458], [20240618, 9318.07, 9318.07, 9318.07, 9318.07, 9318.07, 0, 0.0, 1459], [20240618, 9318.07, 9318.43, 9318.47, 9318.43, 9318.47, 63410011, 6341001216.0, 1500], [20240619, 9318.47, 9324.88, 9325.85, 9305.79, 9308.93, 162119786, 16211979264.0, 931], [20240619, 9308.93, 9307.88, 9307.88, 9301.59, 9302.67, 72322990, 7232300032.0, 932], [20240619, 9302.67, 9304.22, 9309.66, 9303.72, 9309.66, 69196235, 6919624704.0, 933], [20240619, 9309.66, 9309.98, 9311.31, 9308.74, 9310.35, 62101063, 6210107392.0, 934], [20240619, 9310.35, 9309.76, 9309.76, 9298.05, 9298.05, 58393141, 5839314944.0, 935], [20240619, 9298.05, 9298.29, 9298.53, 9296.08, 9296.72, 49675091, 4967510016.0, 936], [20240619, 9296.72, 9296.13, 9296.13, 9287.84, 9287.99, 49042792, 4904280064.0, 937], [20240619, 9287.99, 9287.95, 9287.95, 9284.05, 9284.05, 42690183, 4269019136.0, 938], [20240619, 9284.05, 9284.03, 9284.52, 9274.57, 9274.81, 44264685, 4426469376.0, 939], [20240619, 9274.81, 9274.44, 9275.82, 9273.8, 9273.8, 42519339, 4251934720.0, 940], [20240619, 9273.8, 9275.08, 9276.84, 9273.13, 9273.49, 41450570, 4145057792.0, 941], [20240619, 9273.49, 9273.42, 9274.08, 9272.34, 9272.7, 35333969, 3533398016.0, 942], [20240619, 9272.7, 9272.32, 9274.01, 9269.48, 9273.42, 35222642, 3522265088.0, 943], [20240619, 9273.42, 9273.2, 9273.2, 9264.12, 9264.12, 39760111, 3976011776.0, 944], [20240619, 9264.12, 9264.14, 9275.38, 9263.68, 9275.01, 39047733, 3904774144.0, 945], [20240619, 9275.01, 9275.3, 9275.3, 9271.57, 9274.4, 35333315, 3533332480.0, 946], [20240619, 9274.4, 9274.96, 9274.96, 9266.12, 9266.82, 38429645, 3842965504.0, 947], [20240619, 9266.82, 9267.29, 9270.22, 9266.16, 9266.16, 33733008, 3373301760.0, 948], [20240619, 9266.16, 9266.07, 9268.09, 9260.23, 9268.09, 38285630, 3828563968.0, 949], [20240619, 9268.09, 9269.18, 9280.94, 9269.18, 9280.56, 32457678, 3245768704.0, 950], [20240619, 9280.56, 9280.49, 9280.49, 9273.96, 9276.85, 33594319, 3359432704.0, 951], [20240619, 9276.85, 9277.76, 9282.91, 9277.76, 9281.54, 29827797, 2982780928.0, 952], [20240619, 9281.54, 9281.27, 9281.27, 9275.23, 9275.23, 31336356, 3133636608.0, 953], [20240619, 9275.23, 9275.04, 9275.18, 9272.2, 9272.2, 27912512, 2791251968.0, 954], [20240619, 9272.2, 9271.26, 9271.26, 9262.55, 9262.58, 35205683, 3520569344.0, 955], [20240619, 9262.58, 9262.17, 9262.17, 9255.59, 9256.85, 30578842, 3057885184.0, 956], [20240619, 9256.85, 9256.58, 9260.57, 9256.51, 9259.51, 27512250, 2751225856.0, 957], [20240619, 9259.51, 9259.6, 9262.42, 9259.6, 9262.42, 21439929, 2143993856.0, 958], [20240619, 9262.42, 9262.31, 9263.61, 9259.7, 9260.28, 21139121, 2113912832.0, 959], [20240619, 9260.28, 9260.48, 9262.69, 9260.48, 9262.07, 18823977, 1882398720.0, 1000], [20240619, 9262.07, 9261.32, 9261.32, 9255.27, 9258.09, 25448031, 2544803840.0, 1001], [20240619, 9258.09, 9257.67, 9257.9, 9249.79, 9249.79, 27771526, 2777153536.0, 1002], [20240619, 9249.79, 9250.06, 9251.17, 9248.29, 9248.29, 22494485, 2249449472.0, 1003], [20240619, 9248.29, 9248.12, 9248.12, 9243.93, 9245.32, 25236920, 2523693056.0, 1004], [20240619, 9245.32, 9245.89, 9246.39, 9243.74, 9243.74, 21820039, 2182004736.0, 1005], [20240619, 9243.74, 9243.6, 9243.6, 9238.48, 9239.53, 29317356, 2931736576.0, 1006], [20240619, 9239.53, 9239.82, 9243.87, 9239.59, 9243.6, 23409613, 2340962304.0, 1007], [20240619, 9243.6, 9243.88, 9249.65, 9243.88, 9245.26, 22685932, 2268594176.0, 1008], [20240619, 9245.26, 9245.79, 9245.79, 9239.92, 9241.38, 20105124, 2010513408.0, 1009], [20240619, 9241.38, 9241.93, 9247.86, 9240.09, 9247.02, 21038522, 2103853056.0, 1010], [20240619, 9247.02, 9247.43, 9247.44, 9242.88, 9243.56, 20281580, 2028158976.0, 1011], [20240619, 9243.56, 9243.86, 9246.85, 9243.28, 9243.28, 16054180, 1605419008.0, 1012], [20240619, 9243.28, 9243.31, 9243.64, 9241.56, 9243.64, 16705771, 1670578176.0, 1013], [20240619, 9243.64, 9243.55, 9243.55, 9240.42, 9240.43, 16654163, 1665417216.0, 1014], [20240619, 9240.43, 9240.37, 9241.95, 9239.61, 9239.76, 16639417, 1663942656.0, 1015], [20240619, 9239.76, 9240.52, 9240.52, 9237.43, 9240.51, 21831833, 2183184384.0, 1016], [20240619, 9240.51, 9240.66, 9240.66, 9236.39, 9236.79, 16845526, 1684553728.0, 1017], [20240619, 9236.79, 9235.48, 9235.91, 9234.12, 9235.91, 17746321, 1774632960.0, 1018], [20240619, 9235.91, 9236.52, 9236.81, 9233.71, 9234.25, 17723379, 1772339200.0, 1019], [20240619, 9234.25, 9234.3, 9235.28, 9231.75, 9233.82, 21513823, 2151383040.0, 1020], [20240619, 9233.82, 9233.56, 9233.75, 9231.45, 9231.45, 21292145, 2129215488.0, 1021], [20240619, 9231.45, 9231.4, 9231.4, 9226.4, 9226.99, 25468428, 2546843648.0, 1022], [20240619, 9226.99, 9226.73, 9226.73, 9222.42, 9222.42, 23030814, 2303082496.0, 1023], [20240619, 9222.42, 9223.23, 9230.9, 9222.62, 9230.61, 23418297, 2341830656.0, 1024], [20240619, 9230.61, 9230.92, 9235.08, 9230.85, 9233.85, 16652031, 1665204224.0, 1025], [20240619, 9233.85, 9233.79, 9233.79, 9229.62, 9229.89, 14969230, 1496924160.0, 1026], [20240619, 9229.89, 9229.89, 9230.34, 9226.7, 9226.76, 14204752, 1420476416.0, 1027], [20240619, 9226.76, 9226.83, 9227.05, 9221.84, 9223.23, 16754597, 1675460608.0, 1028], [20240619, 9223.23, 9223.59, 9223.59, 9221.5, 9222.19, 15616728, 1561673728.0, 1029], [20240619, 9222.19, 9221.8, 9228.02, 9221.8, 9227.59, 16624673, 1662468096.0, 1030], [20240619, 9227.59, 9227.82, 9228.5, 9227.08, 9227.88, 13906400, 1390641152.0, 1031], [20240619, 9227.88, 9228.25, 9234.79, 9228.25, 9234.16, 14623202, 1462321152.0, 1032], [20240619, 9234.16, 9235.12, 9241.22, 9235.1, 9241.11, 17679474, 1767948288.0, 1033], [20240619, 9241.11, 9241.67, 9248.07, 9241.67, 9247.71, 17452882, 1745289216.0, 1034], [20240619, 9247.71, 9246.87, 9248.59, 9245.67, 9247.71, 17744026, 1774403584.0, 1035], [20240619, 9247.71, 9247.0, 9249.26, 9245.59, 9246.27, 17883945, 1788395520.0, 1036], [20240619, 9246.27, 9246.29, 9252.47, 9246.29, 9252.47, 14327308, 1432731648.0, 1037], [20240619, 9252.47, 9252.16, 9256.46, 9252.16, 9256.39, 14594531, 1459453952.0, 1038], [20240619, 9256.39, 9256.51, 9256.51, 9250.33, 9251.54, 14572578, 1457258496.0, 1039], [20240619, 9251.54, 9251.7, 9252.46, 9250.04, 9250.77, 12507371, 1250738176.0, 1040], [20240619, 9250.77, 9250.76, 9253.64, 9248.83, 9253.18, 13714381, 1371439104.0, 1041], [20240619, 9253.18, 9254.45, 9254.45, 9250.13, 9250.23, 12292740, 1229275136.0, 1042], [20240619, 9250.23, 9249.7, 9251.86, 9249.7, 9250.73, 13769104, 1376911360.0, 1043], [20240619, 9250.73, 9249.53, 9249.53, 9244.07, 9244.07, 15448789, 1544880128.0, 1044], [20240619, 9244.07, 9243.39, 9244.01, 9242.55, 9243.63, 12922705, 1292271616.0, 1045], [20240619, 9243.63, 9243.04, 9243.46, 9240.52, 9243.46, 13079828, 1307983872.0, 1046], [20240619, 9243.46, 9243.45, 9245.59, 9242.83, 9245.19, 12808675, 1280868352.0, 1047], [20240619, 9245.19, 9245.61, 9248.08, 9245.26, 9246.53, 14126441, 1412644864.0, 1048], [20240619, 9246.53, 9246.35, 9247.58, 9242.68, 9247.58, 13468784, 1346879488.0, 1049], [20240619, 9247.58, 9247.35, 9253.81, 9247.35, 9253.81, 12728392, 1272840192.0, 1050], [20240619, 9253.81, 9254.25, 9254.84, 9249.35, 9249.92, 12443802, 1244381184.0, 1051], [20240619, 9249.92, 9249.22, 9251.76, 9248.56, 9248.56, 10117932, 1011793920.0, 1052], [20240619, 9248.56, 9247.96, 9247.96, 9244.35, 9247.16, 13159130, 1315913728.0, 1053], [20240619, 9247.16, 9247.15, 9247.25, 9243.63, 9244.07, 9207634, 920764416.0, 1054], [20240619, 9244.07, 9244.17, 9244.17, 9242.64, 9242.64, 9076892, 907689984.0, 1055], [20240619, 9242.64, 9242.63, 9243.04, 9238.98, 9240.42, 11670477, 1167048704.0, 1056], [20240619, 9240.42, 9240.98, 9244.19, 9240.98, 9244.1, 9783202, 978321408.0, 1057], [20240619, 9244.1, 9245.36, 9250.31, 9245.36, 9249.72, 12157736, 1215774720.0, 1058], [20240619, 9249.72, 9250.12, 9251.74, 9249.14, 9251.74, 9110150, 911015936.0, 1059], [20240619, 9251.74, 9251.83, 9252.73, 9248.77, 9248.87, 10432666, 1043267584.0, 1100], [20240619, 9248.87, 9249.69, 9252.42, 9249.69, 9252.36, 10000618, 1000062976.0, 1101], [20240619, 9252.36, 9252.47, 9255.96, 9252.1, 9255.3, 10977105, 1097711616.0, 1102], [20240619, 9255.3, 9255.0, 9255.0, 9250.67, 9250.67, 12343204, 1234321408.0, 1103], [20240619, 9250.67, 9250.05, 9250.38, 9248.45, 9248.99, 9803521, 980353024.0, 1104], [20240619, 9248.99, 9248.86, 9251.09, 9248.86, 9250.49, 10758710, 1075871744.0, 1105], [20240619, 9250.49, 9250.81, 9251.65, 9250.25, 9250.43, 11239743, 1123975168.0, 1106], [20240619, 9250.43, 9250.59, 9251.07, 9249.8, 9250.81, 9857424, 985743360.0, 1107], [20240619, 9250.81, 9250.9, 9250.98, 9248.87, 9250.32, 10936312, 1093632000.0, 1108], [20240619, 9250.32, 9250.86, 9252.8, 9250.4, 9252.8, 9722095, 972210176.0, 1109], [20240619, 9252.8, 9251.98, 9253.78, 9251.71, 9253.78, 10656962, 1065697280.0, 1110], [20240619, 9253.78, 9254.14, 9255.18, 9253.74, 9255.18, 10819164, 1081917440.0, 1111], [20240619, 9255.18, 9255.6, 9257.13, 9249.86, 9249.92, 13587895, 1358790656.0, 1112], [20240619, 9249.92, 9250.54, 9250.61, 9249.21, 9249.83, 11428648, 1142865920.0, 1113], [20240619, 9249.83, 9249.53, 9249.53, 9244.99, 9245.1, 13625908, 1362591744.0, 1114], [20240619, 9245.1, 9244.98, 9245.31, 9244.1, 9244.18, 10848165, 1084817408.0, 1115], [20240619, 9244.18, 9244.63, 9245.68, 9243.23, 9243.23, 10027163, 1002717184.0, 1116], [20240619, 9243.23, 9242.74, 9242.94, 9237.86, 9240.19, 13956538, 1395654656.0, 1117], [20240619, 9240.19, 9240.72, 9240.72, 9236.21, 9236.25, 10216398, 1021640704.0, 1118], [20240619, 9236.25, 9236.6, 9237.38, 9235.97, 9235.97, 9557595, 955760640.0, 1119], [20240619, 9235.97, 9236.01, 9238.09, 9236.01, 9237.77, 8306842, 830685184.0, 1120], [20240619, 9237.77, 9238.0, 9240.84, 9237.1, 9239.59, 8971050, 897105920.0, 1121], [20240619, 9239.59, 9239.72, 9241.19, 9238.31, 9240.16, 8656640, 865665024.0, 1122], [20240619, 9240.16, 9239.88, 9239.88, 9238.12, 9238.7, 7534174, 753418240.0, 1123], [20240619, 9238.7, 9238.36, 9238.78, 9237.34, 9237.85, 7398185, 739819520.0, 1124], [20240619, 9237.85, 9237.52, 9238.25, 9236.74, 9236.74, 7646402, 764641280.0, 1125], [20240619, 9236.74, 9237.03, 9238.8, 9236.4, 9238.27, 8051580, 805158912.0, 1126], [20240619, 9238.27, 9238.12, 9238.61, 9236.62, 9236.71, 9061160, 906117120.0, 1127], [20240619, 9236.71, 9236.77, 9238.36, 9236.77, 9237.63, 8073040, 807305216.0, 1128], [20240619, 9237.63, 9237.89, 9238.59, 9237.51, 9237.77, 7599381, 759939072.0, 1129], [20240619, 9237.77, 9237.67, 9240.84, 9237.67, 9239.05, 9141770, 914178048.0, 1130], [20240619, 9239.05, 9239.82, 9239.82, 9233.05, 9233.92, 23193838, 2319384576.0, 1301], [20240619, 9233.92, 9233.66, 9233.66, 9228.04, 9229.06, 13017568, 1301757952.0, 1302], [20240619, 9229.06, 9228.71, 9229.92, 9228.0, 9229.13, 9491242, 949125120.0, 1303], [20240619, 9229.13, 9228.88, 9233.32, 9228.88, 9233.32, 8687279, 868728832.0, 1304], [20240619, 9233.32, 9232.91, 9237.51, 9232.91, 9235.02, 10950729, 1095073792.0, 1305], [20240619, 9235.02, 9234.99, 9235.23, 9233.9, 9234.6, 7979984, 797999104.0, 1306], [20240619, 9234.6, 9235.17, 9235.35, 9233.31, 9233.31, 7620189, 762019840.0, 1307], [20240619, 9233.31, 9233.43, 9235.4, 9232.69, 9235.22, 7994398, 799440896.0, 1308], [20240619, 9235.22, 9234.88, 9235.43, 9233.29, 9233.44, 7949180, 794918912.0, 1309], [20240619, 9233.44, 9233.68, 9233.68, 9230.07, 9230.07, 8101879, 810188800.0, 1310], [20240619, 9230.07, 9230.73, 9230.73, 9228.98, 9229.13, 9601015, 960102400.0, 1311], [20240619, 9229.13, 9229.9, 9229.9, 9228.23, 9228.23, 8391386, 839139328.0, 1312], [20240619, 9228.23, 9228.47, 9228.47, 9226.32, 9226.61, 8761989, 876199936.0, 1313], [20240619, 9226.61, 9226.21, 9228.06, 9225.24, 9227.79, 9801061, 980107264.0, 1314], [20240619, 9227.79, 9228.12, 9228.25, 9226.77, 9227.76, 8571444, 857145344.0, 1315], [20240619, 9227.76, 9227.37, 9230.22, 9227.37, 9230.22, 8658605, 865861632.0, 1316], [20240619, 9230.22, 9230.7, 9230.7, 9228.16, 9228.17, 8578324, 857833472.0, 1317], [20240619, 9228.17, 9227.44, 9227.44, 9225.61, 9226.55, 9815975, 981598208.0, 1318], [20240619, 9226.55, 9226.28, 9227.29, 9224.13, 9224.84, 9110805, 911081472.0, 1319], [20240619, 9224.84, 9224.04, 9225.27, 9224.04, 9224.45, 8951554, 895156224.0, 1320], [20240619, 9224.45, 9224.13, 9224.13, 9223.01, 9223.31, 8722503, 872251392.0, 1321], [20240619, 9223.31, 9223.26, 9223.26, 9219.34, 9219.44, 12440032, 1244004352.0, 1322], [20240619, 9219.44, 9219.06, 9225.68, 9218.91, 9225.68, 11757804, 1175781376.0, 1323], [20240619, 9225.68, 9226.21, 9229.66, 9226.21, 9229.53, 8702845, 870285312.0, 1324], [20240619, 9229.53, 9229.79, 9230.48, 9227.44, 9227.44, 9759611, 975962112.0, 1325], [20240619, 9227.44, 9227.87, 9228.71, 9227.3, 9227.3, 7662129, 766214144.0, 1326], [20240619, 9227.3, 9227.7, 9227.7, 9226.48, 9226.74, 6949427, 694943744.0, 1327], [20240619, 9226.74, 9226.79, 9227.4, 9223.45, 9224.64, 9140950, 914096128.0, 1328], [20240619, 9224.64, 9224.59, 9227.5, 9224.56, 9227.48, 7437670, 743768064.0, 1329], [20240619, 9227.48, 9228.05, 9231.65, 9227.84, 9231.65, 8525569, 852557824.0, 1330], [20240619, 9231.65, 9231.32, 9232.91, 9230.57, 9232.8, 8500010, 850001920.0, 1331], [20240619, 9232.8, 9233.08, 9235.83, 9233.08, 9235.83, 9521714, 952172544.0, 1332], [20240619, 9235.83, 9236.57, 9243.81, 9236.57, 9239.9, 13978163, 1397817344.0, 1333], [20240619, 9239.9, 9240.25, 9247.36, 9240.18, 9246.82, 12527850, 1252786176.0, 1334], [20240619, 9246.82, 9247.21, 9247.21, 9244.53, 9245.59, 11597895, 1159790592.0, 1335], [20240619, 9245.59, 9245.49, 9246.44, 9242.49, 9242.84, 11836775, 1183678464.0, 1336], [20240619, 9242.84, 9242.98, 9243.19, 9239.86, 9239.88, 9484688, 948469760.0, 1337], [20240619, 9239.88, 9240.39, 9243.86, 9239.75, 9243.58, 11367864, 1136787456.0, 1338], [20240619, 9243.58, 9243.6, 9244.04, 9237.95, 9239.2, 12251615, 1225162752.0, 1339], [20240619, 9239.2, 9239.45, 9243.12, 9239.45, 9242.39, 11847915, 1184792576.0, 1340], [20240619, 9242.39, 9242.55, 9244.11, 9242.01, 9243.5, 13249732, 1324974080.0, 1341], [20240619, 9243.5, 9243.31, 9243.31, 9237.13, 9237.54, 12420045, 1242005504.0, 1342], [20240619, 9237.54, 9237.77, 9239.03, 9237.52, 9238.52, 9380815, 938082304.0, 1343], [20240619, 9238.52, 9238.29, 9240.64, 9238.29, 9240.64, 9563658, 956366848.0, 1344], [20240619, 9240.64, 9240.79, 9240.79, 9237.25, 9239.09, 11012332, 1101234176.0, 1345], [20240619, 9239.09, 9239.02, 9240.57, 9238.77, 9240.33, 11785657, 1178566656.0, 1346], [20240619, 9240.33, 9239.82, 9239.85, 9237.54, 9237.6, 12118907, 1211891712.0, 1347], [20240619, 9237.6, 9237.59, 9238.49, 9237.12, 9238.49, 9828098, 982810624.0, 1348], [20240619, 9238.49, 9238.65, 9240.1, 9238.65, 9240.1, 9317573, 931758080.0, 1349], [20240619, 9240.1, 9239.91, 9239.92, 9237.85, 9238.33, 10516553, 1051656192.0, 1350], [20240619, 9238.33, 9238.04, 9238.62, 9237.58, 9238.33, 8980388, 898039808.0, 1351], [20240619, 9238.33, 9238.53, 9240.06, 9238.43, 9239.75, 8598967, 859897856.0, 1352], [20240619, 9239.75, 9239.77, 9242.72, 9239.58, 9242.72, 9092128, 909213696.0, 1353], [20240619, 9242.72, 9243.66, 9250.64, 9243.63, 9250.64, 13876908, 1387692032.0, 1354], [20240619, 9250.64, 9250.85, 9253.74, 9250.85, 9253.74, 12341073, 1234108416.0, 1355], [20240619, 9253.74, 9253.61, 9254.13, 9247.4, 9247.4, 13272667, 1327267840.0, 1356], [20240619, 9247.4, 9247.61, 9250.08, 9247.26, 9249.78, 9832357, 983236608.0, 1357], [20240619, 9249.78, 9249.96, 9250.11, 9248.98, 9249.96, 9153732, 915374080.0, 1358], [20240619, 9249.96, 9250.19, 9251.49, 9249.52, 9251.0, 9481738, 948174848.0, 1359], [20240619, 9251.0, 9251.19, 9253.08, 9251.16, 9252.59, 10388759, 1038876672.0, 1400], [20240619, 9252.59, 9252.18, 9253.54, 9250.65, 9250.67, 12232284, 1223229440.0, 1401], [20240619, 9250.67, 9251.03, 9254.23, 9250.69, 9253.79, 10473300, 1047330816.0, 1402], [20240619, 9253.79, 9254.4, 9259.98, 9254.4, 9258.74, 11877078, 1187708928.0, 1403], [20240619, 9258.74, 9259.39, 9259.39, 9254.71, 9254.71, 12156589, 1215660032.0, 1404], [20240619, 9254.71, 9255.12, 9255.88, 9254.57, 9255.42, 9219593, 921960448.0, 1405], [20240619, 9255.42, 9255.26, 9256.62, 9255.26, 9256.06, 10326169, 1032617984.0, 1406], [20240619, 9256.06, 9255.86, 9255.95, 9250.55, 9250.55, 12061235, 1206124544.0, 1407], [20240619, 9250.55, 9250.69, 9250.69, 9249.41, 9249.8, 9345750, 934576128.0, 1408], [20240619, 9249.8, 9249.9, 9249.9, 9245.19, 9245.19, 11269889, 1126989824.0, 1409], [20240619, 9245.19, 9244.48, 9244.55, 9243.36, 9243.38, 10402521, 1040252928.0, 1410], [20240619, 9243.38, 9242.83, 9244.12, 9242.63, 9244.12, 9261864, 926187520.0, 1411], [20240619, 9244.12, 9243.92, 9244.79, 9243.45, 9243.45, 8349275, 834928640.0, 1412], [20240619, 9243.45, 9243.18, 9243.69, 9241.75, 9241.75, 8763793, 876380160.0, 1413], [20240619, 9241.75, 9241.96, 9243.31, 9240.86, 9240.86, 8367626, 836763648.0, 1414], [20240619, 9240.86, 9240.25, 9240.25, 9236.33, 9236.47, 14070244, 1407025152.0, 1415], [20240619, 9236.47, 9236.7, 9236.7, 9233.19, 9233.6, 10931066, 1093107712.0, 1416], [20240619, 9233.6, 9233.88, 9238.73, 9233.45, 9238.65, 11173878, 1117388800.0, 1417], [20240619, 9238.65, 9238.37, 9238.87, 9236.88, 9237.35, 9042648, 904265728.0, 1418], [20240619, 9237.35, 9237.85, 9238.53, 9237.12, 9237.97, 8487231, 848723968.0, 1419], [20240619, 9237.97, 9238.15, 9238.54, 9235.94, 9236.29, 9048548, 904855552.0, 1420], [20240619, 9236.29, 9236.62, 9237.75, 9236.1, 9237.07, 9176341, 917635072.0, 1421], [20240619, 9237.07, 9237.47, 9237.69, 9235.6, 9235.69, 9340834, 934084608.0, 1422], [20240619, 9235.69, 9235.96, 9238.48, 9235.46, 9238.48, 8569149, 856915968.0, 1423], [20240619, 9238.48, 9237.59, 9238.52, 9235.2, 9235.62, 9247120, 924712960.0, 1424], [20240619, 9235.62, 9236.33, 9237.37, 9233.95, 9235.43, 9604617, 960462848.0, 1425], [20240619, 9235.43, 9235.46, 9235.46, 9229.52, 9229.66, 16995440, 1699545088.0, 1426], [20240619, 9229.66, 9229.52, 9229.62, 9228.64, 9228.81, 12102524, 1210253312.0, 1427], [20240619, 9228.81, 9229.27, 9229.27, 9227.13, 9228.4, 10771162, 1077116928.0, 1428], [20240619, 9228.4, 9228.17, 9229.09, 9227.37, 9227.87, 9939837, 993984512.0, 1429], [20240619, 9227.87, 9227.34, 9227.57, 9226.76, 9227.57, 10400556, 1040056320.0, 1430], [20240619, 9227.57, 9226.88, 9229.26, 9225.59, 9226.28, 13406363, 1340637184.0, 1431], [20240619, 9226.28, 9226.66, 9227.88, 9226.56, 9226.66, 10660400, 1066041344.0, 1432], [20240619, 9226.66, 9226.89, 9226.89, 9223.07, 9223.28, 13135696, 1313570816.0, 1433], [20240619, 9223.28, 9223.61, 9224.82, 9223.61, 9224.36, 11141113, 1114112000.0, 1434], [20240619, 9224.36, 9224.53, 9226.7, 9224.15, 9226.17, 10637794, 1063780352.0, 1435], [20240619, 9226.17, 9226.22, 9231.04, 9226.22, 9230.61, 11968830, 1196883968.0, 1436], [20240619, 9230.61, 9231.06, 9232.47, 9230.92, 9232.15, 11192556, 1119256576.0, 1437], [20240619, 9232.15, 9232.28, 9233.58, 9232.19, 9233.24, 10322237, 1032224768.0, 1438], [20240619, 9233.24, 9233.49, 9235.06, 9233.49, 9234.58, 11056898, 1105690624.0, 1439], [20240619, 9234.58, 9234.41, 9236.4, 9234.41, 9236.4, 11881339, 1188134912.0, 1440], [20240619, 9236.4, 9236.12, 9236.64, 9233.25, 9233.73, 14011587, 1401159680.0, 1441], [20240619, 9233.73, 9233.73, 9234.63, 9233.44, 9233.8, 12457074, 1245708288.0, 1442], [20240619, 9233.8, 9234.03, 9234.7, 9233.51, 9234.63, 13034117, 1303412736.0, 1443], [20240619, 9234.63, 9235.08, 9235.13, 9232.17, 9232.64, 15386859, 1538686976.0, 1444], [20240619, 9232.64, 9233.26, 9233.26, 9229.5, 9230.16, 15677842, 1567784960.0, 1445], [20240619, 9230.16, 9230.24, 9232.54, 9230.24, 9231.68, 16375798, 1637580800.0, 1446], [20240619, 9231.68, 9231.39, 9231.39, 9228.22, 9228.89, 17060652, 1706065920.0, 1447], [20240619, 9228.89, 9229.06, 9229.87, 9228.6, 9228.95, 16809646, 1680965632.0, 1448], [20240619, 9228.95, 9228.81, 9229.57, 9227.31, 9227.31, 17444364, 1744437248.0, 1449], [20240619, 9227.31, 9226.94, 9226.94, 9225.55, 9225.85, 19624744, 1962475520.0, 1450], [20240619, 9225.85, 9226.46, 9226.46, 9223.33, 9223.51, 21342446, 2134245376.0, 1451], [20240619, 9223.51, 9223.14, 9223.86, 9222.08, 9222.08, 23389134, 2338914304.0, 1452], [20240619, 9222.08, 9223.04, 9223.36, 9222.7, 9222.7, 22126254, 2212626432.0, 1453], [20240619, 9222.7, 9223.21, 9223.99, 9222.1, 9222.1, 23412399, 2341240832.0, 1454], [20240619, 9222.1, 9222.45, 9222.85, 9220.69, 9220.98, 26630545, 2663055360.0, 1455], [20240619, 9220.98, 9219.86, 9220.68, 9219.86, 9220.22, 30177353, 3017736192.0, 1456], [20240619, 9220.22, 9220.32, 9221.62, 9220.15, 9220.59, 34429983, 3442999296.0, 1457], [20240619, 9220.59, 9221.3, 9221.3, 9221.29, 9221.29, 2556231, 255623168.0, 1458], [20240619, 9221.29, 9221.29, 9221.29, 9221.29, 9221.29, 0, 0.0, 1459], [20240619, 9221.29, 9221.29, 9221.29, 9219.07, 9219.07, 55056792, 5505679360.0, 1500], [20240620, 9219.07, 9201.35, 9201.35, 9191.45, 9193.84, 142648721, 14264872960.0, 931], [20240620, 9193.84, 9193.95, 9203.19, 9193.95, 9203.12, 66530704, 6653071360.0, 932], [20240620, 9203.12, 9205.02, 9218.34, 9205.02, 9217.48, 61150934, 6115094528.0, 933], [20240620, 9217.48, 9219.63, 9223.45, 9216.77, 9223.45, 53675899, 5367590912.0, 934], [20240620, 9223.45, 9223.08, 9224.14, 9218.58, 9224.14, 47700656, 4770066432.0, 935], [20240620, 9224.14, 9224.97, 9225.02, 9219.94, 9222.97, 43679078, 4367908864.0, 936], [20240620, 9222.97, 9223.8, 9224.26, 9220.72, 9222.75, 40883188, 4088320000.0, 937], [20240620, 9222.75, 9222.32, 9222.68, 9218.82, 9220.35, 38657832, 3865784320.0, 938], [20240620, 9220.35, 9219.82, 9223.83, 9219.24, 9221.72, 39606630, 3960664064.0, 939], [20240620, 9221.72, 9221.88, 9221.88, 9218.08, 9218.27, 36338513, 3633852416.0, 940], [20240620, 9218.27, 9218.16, 9218.16, 9209.83, 9209.83, 42423981, 4242399232.0, 941], [20240620, 9209.83, 9209.92, 9211.01, 9203.76, 9203.88, 42435167, 4243517440.0, 942], [20240620, 9203.88, 9202.42, 9202.42, 9190.07, 9190.77, 50431499, 5043150848.0, 943], [20240620, 9190.77, 9189.89, 9191.75, 9183.12, 9183.12, 42133494, 4213350400.0, 944], [20240620, 9183.12, 9181.07, 9181.07, 9172.83, 9172.83, 48266845, 4826685440.0, 945], [20240620, 9172.83, 9172.78, 9176.75, 9172.18, 9175.91, 39511892, 3951190016.0, 946], [20240620, 9175.91, 9175.65, 9175.65, 9170.25, 9171.57, 35892910, 3589292032.0, 947], [20240620, 9171.57, 9172.05, 9176.71, 9170.45, 9170.45, 34452021, 3445202944.0, 948], [20240620, 9170.45, 9167.83, 9168.63, 9159.06, 9159.14, 32391078, 3239108608.0, 949], [20240620, 9159.14, 9159.12, 9159.12, 9150.55, 9151.22, 36145963, 3614597120.0, 950], [20240620, 9151.22, 9151.66, 9157.71, 9151.1, 9155.69, 34493800, 3449380864.0, 951], [20240620, 9155.69, 9156.08, 9161.58, 9156.08, 9161.58, 25063824, 2506383360.0, 952], [20240620, 9161.58, 9161.85, 9163.67, 9159.43, 9163.67, 25154428, 2515443712.0, 953], [20240620, 9163.67, 9164.32, 9164.32, 9158.24, 9161.41, 24666676, 2466668544.0, 954], [20240620, 9161.41, 9161.29, 9163.09, 9159.03, 9162.34, 24359147, 2435915776.0, 955], [20240620, 9162.34, 9161.94, 9162.25, 9158.12, 9159.82, 24904490, 2490449920.0, 956], [20240620, 9159.82, 9160.21, 9160.66, 9158.63, 9158.9, 24738926, 2473893888.0, 957], [20240620, 9158.9, 9159.15, 9166.32, 9159.15, 9165.74, 25247324, 2524733440.0, 958], [20240620, 9165.74, 9165.67, 9166.5, 9160.76, 9161.72, 26509384, 2650939392.0, 959], [20240620, 9161.72, 9161.36, 9161.36, 9157.02, 9157.02, 24072101, 2407211008.0, 1000], [20240620, 9157.02, 9155.23, 9155.23, 9149.02, 9149.02, 35368786, 3536879616.0, 1001], [20240620, 9149.02, 9148.88, 9148.88, 9144.12, 9146.76, 34719325, 3471933440.0, 1002], [20240620, 9146.76, 9146.62, 9148.66, 9145.5, 9145.5, 29015237, 2901524480.0, 1003], [20240620, 9145.5, 9145.41, 9146.17, 9140.93, 9144.03, 29053822, 2905382912.0, 1004], [20240620, 9144.03, 9143.53, 9146.54, 9142.67, 9146.54, 26320641, 2632065024.0, 1005], [20240620, 9146.54, 9147.71, 9160.91, 9147.71, 9160.91, 30052179, 3005218816.0, 1006], [20240620, 9160.91, 9161.28, 9161.96, 9157.1, 9157.16, 22981334, 2298134528.0, 1007], [20240620, 9157.16, 9158.3, 9160.59, 9157.55, 9158.3, 18653175, 1865318400.0, 1008], [20240620, 9158.3, 9157.91, 9163.66, 9157.79, 9163.66, 16901560, 1690157056.0, 1009], [20240620, 9163.66, 9164.07, 9169.25, 9162.42, 9162.42, 22261750, 2226176000.0, 1010], [20240620, 9162.42, 9162.44, 9163.01, 9158.66, 9158.96, 21258394, 2125840384.0, 1011], [20240620, 9158.96, 9159.34, 9159.34, 9153.38, 9153.8, 23322286, 2332229632.0, 1012], [20240620, 9153.8, 9153.98, 9153.98, 9147.34, 9147.34, 20761958, 2076196864.0, 1013], [20240620, 9147.34, 9147.02, 9148.05, 9146.28, 9147.52, 19275438, 1927544832.0, 1014], [20240620, 9147.52, 9147.0, 9147.15, 9143.44, 9143.44, 18581248, 1858125824.0, 1015], [20240620, 9143.44, 9143.12, 9143.98, 9140.59, 9141.96, 18807513, 1880752128.0, 1016], [20240620, 9141.96, 9141.57, 9151.98, 9141.57, 9151.98, 17632943, 1763295232.0, 1017], [20240620, 9151.98, 9152.6, 9157.05, 9152.6, 9156.51, 17780235, 1778024448.0, 1018], [20240620, 9156.51, 9155.66, 9156.82, 9154.49, 9154.98, 14225893, 1422589952.0, 1019], [20240620, 9154.98, 9155.1, 9155.14, 9148.43, 9149.68, 19331310, 1933131776.0, 1020], [20240620, 9149.68, 9149.38, 9151.31, 9149.25, 9151.31, 13898211, 1389821952.0, 1021], [20240620, 9151.31, 9151.31, 9151.76, 9146.91, 9147.09, 15857080, 1585709056.0, 1022], [20240620, 9147.09, 9147.21, 9153.46, 9147.21, 9153.46, 14691685, 1469169664.0, 1023], [20240620, 9153.46, 9153.35, 9153.35, 9147.71, 9148.09, 15409962, 1540997120.0, 1024], [20240620, 9148.09, 9148.64, 9153.83, 9148.64, 9153.67, 12685302, 1268531200.0, 1025], [20240620, 9153.67, 9153.46, 9157.78, 9153.46, 9157.22, 13327555, 1332756480.0, 1026], [20240620, 9157.22, 9157.09, 9169.54, 9157.09, 9167.88, 17045085, 1704509440.0, 1027], [20240620, 9167.88, 9165.91, 9168.08, 9164.98, 9166.17, 14564711, 1456472064.0, 1028], [20240620, 9166.17, 9166.52, 9167.75, 9164.82, 9165.83, 12939745, 1293975552.0, 1029], [20240620, 9165.83, 9165.83, 9165.83, 9163.74, 9164.72, 12243590, 1224359936.0, 1030], [20240620, 9164.72, 9164.32, 9165.35, 9161.8, 9164.52, 16246036, 1624604672.0, 1031], [20240620, 9164.52, 9164.82, 9164.96, 9162.36, 9163.15, 14148393, 1414840320.0, 1032], [20240620, 9163.15, 9163.31, 9165.17, 9163.0, 9164.12, 13612636, 1361264640.0, 1033], [20240620, 9164.12, 9164.06, 9167.71, 9164.06, 9166.9, 13145530, 1314553856.0, 1034], [20240620, 9166.9, 9167.32, 9167.32, 9159.8, 9159.8, 14049598, 1404960768.0, 1035], [20240620, 9159.8, 9160.16, 9160.77, 9159.1, 9160.64, 11449951, 1144995840.0, 1036], [20240620, 9160.64, 9160.43, 9164.56, 9160.43, 9163.29, 12504096, 1250410496.0, 1037], [20240620, 9163.29, 9163.07, 9164.22, 9162.25, 9163.83, 12726097, 1272610816.0, 1038], [20240620, 9163.83, 9163.93, 9163.93, 9159.77, 9160.11, 14102190, 1410220032.0, 1039], [20240620, 9160.11, 9160.47, 9161.79, 9157.59, 9159.22, 12837674, 1283768320.0, 1040], [20240620, 9159.22, 9158.81, 9162.07, 9158.52, 9161.91, 14879120, 1487912960.0, 1041], [20240620, 9161.91, 9161.03, 9161.52, 9157.16, 9158.62, 15461735, 1546174464.0, 1042], [20240620, 9158.62, 9158.16, 9158.16, 9155.64, 9157.59, 13009705, 1300971520.0, 1043], [20240620, 9157.59, 9157.43, 9160.28, 9157.43, 9159.74, 11694563, 1169457152.0, 1044], [20240620, 9159.74, 9160.66, 9164.83, 9160.66, 9164.31, 12955147, 1295515648.0, 1045], [20240620, 9164.31, 9164.73, 9167.29, 9163.98, 9163.98, 15175507, 1517551616.0, 1046], [20240620, 9163.98, 9164.66, 9164.98, 9163.4, 9164.97, 11239412, 1123942400.0, 1047], [20240620, 9164.97, 9165.08, 9165.66, 9159.27, 9160.16, 11362785, 1136279552.0, 1048], [20240620, 9160.16, 9160.69, 9160.69, 9153.64, 9153.71, 12321249, 1232125952.0, 1049], [20240620, 9153.71, 9153.84, 9153.84, 9149.77, 9149.83, 11876425, 1187643392.0, 1050], [20240620, 9149.83, 9150.81, 9150.81, 9144.05, 9144.47, 13823171, 1382318080.0, 1051], [20240620, 9144.47, 9144.66, 9144.66, 9141.03, 9141.1, 13461578, 1346158592.0, 1052], [20240620, 9141.1, 9140.6, 9140.6, 9138.13, 9138.13, 12982838, 1298284544.0, 1053], [20240620, 9138.13, 9138.53, 9138.53, 9133.51, 9133.51, 12981688, 1298169856.0, 1054], [20240620, 9133.51, 9133.18, 9133.18, 9130.33, 9130.79, 13138813, 1313882112.0, 1055], [20240620, 9130.79, 9131.04, 9133.96, 9131.04, 9133.22, 12335505, 1233551360.0, 1056], [20240620, 9133.22, 9133.48, 9133.48, 9132.34, 9132.78, 9601834, 960184320.0, 1057], [20240620, 9132.78, 9132.54, 9132.54, 9126.76, 9126.76, 12942368, 1294237696.0, 1058], [20240620, 9126.76, 9126.18, 9126.21, 9123.0, 9123.42, 14673664, 1467367424.0, 1059], [20240620, 9123.42, 9123.65, 9123.65, 9122.19, 9122.32, 11684076, 1168408576.0, 1100], [20240620, 9122.32, 9122.78, 9127.65, 9122.34, 9127.08, 12500000, 1250000896.0, 1101], [20240620, 9127.08, 9126.97, 9128.1, 9124.39, 9124.39, 10552763, 1055277056.0, 1102], [20240620, 9124.39, 9124.76, 9126.4, 9124.76, 9125.36, 9205504, 920551424.0, 1103], [20240620, 9125.36, 9125.72, 9126.5, 9124.71, 9126.1, 9358696, 935870464.0, 1104], [20240620, 9126.1, 9125.87, 9126.82, 9122.17, 9122.34, 10546701, 1054670848.0, 1105], [20240620, 9122.34, 9121.83, 9123.17, 9121.75, 9122.29, 9877411, 987742208.0, 1106], [20240620, 9122.29, 9122.11, 9125.44, 9122.11, 9125.15, 9125223, 912523264.0, 1107], [20240620, 9125.15, 9124.94, 9125.68, 9124.5, 9124.84, 8844893, 884490240.0, 1108], [20240620, 9124.84, 9124.62, 9124.62, 9119.89, 9119.95, 11556772, 1155678208.0, 1109], [20240620, 9119.95, 9120.23, 9120.23, 9115.96, 9116.25, 11280048, 1128005632.0, 1110], [20240620, 9116.25, 9116.02, 9116.97, 9115.38, 9115.82, 11439626, 1143963648.0, 1111], [20240620, 9115.82, 9116.15, 9118.04, 9114.44, 9117.53, 11581678, 1158168576.0, 1112], [20240620, 9117.53, 9117.86, 9118.45, 9115.26, 9116.05, 9321665, 932167680.0, 1113], [20240620, 9116.05, 9115.83, 9117.28, 9114.29, 9117.09, 9343949, 934395904.0, 1114], [20240620, 9117.09, 9117.12, 9117.12, 9115.43, 9116.31, 8158895, 815890432.0, 1115], [20240620, 9116.31, 9116.49, 9116.58, 9115.29, 9115.5, 8326994, 832700416.0, 1116], [20240620, 9115.5, 9115.1, 9115.1, 9111.12, 9111.12, 10380073, 1038008320.0, 1117], [20240620, 9111.12, 9111.42, 9112.96, 9109.68, 9112.22, 11697839, 1169784832.0, 1118], [20240620, 9112.22, 9112.28, 9112.28, 9109.93, 9110.32, 9426361, 942637056.0, 1119], [20240620, 9110.32, 9110.07, 9116.52, 9109.92, 9116.14, 10801473, 1080147968.0, 1120], [20240620, 9116.14, 9117.3, 9117.8, 9114.73, 9114.73, 9326418, 932642816.0, 1121], [20240620, 9114.73, 9115.1, 9115.79, 9114.42, 9114.75, 7809424, 780943360.0, 1122], [20240620, 9114.75, 9114.67, 9114.67, 9112.1, 9112.1, 7639194, 763920384.0, 1123], [20240620, 9112.1, 9112.46, 9112.46, 9108.1, 9108.71, 11710617, 1171062784.0, 1124], [20240620, 9108.71, 9108.21, 9108.4, 9105.42, 9105.42, 10906329, 1090633728.0, 1125], [20240620, 9105.42, 9105.97, 9107.77, 9105.49, 9106.69, 11117679, 1111769088.0, 1126], [20240620, 9106.69, 9107.14, 9109.38, 9107.14, 9108.22, 10125466, 1012547584.0, 1127], [20240620, 9108.22, 9108.49, 9113.21, 9108.49, 9113.21, 9125058, 912506880.0, 1128], [20240620, 9113.21, 9114.4, 9115.3, 9113.52, 9115.17, 8627967, 862797824.0, 1129], [20240620, 9115.17, 9114.99, 9114.99, 9109.94, 9111.02, 7678844, 767885312.0, 1130], [20240620, 9111.02, 9111.65, 9113.87, 9106.65, 9113.87, 24502261, 2450227200.0, 1301], [20240620, 9113.87, 9113.7, 9114.42, 9109.21, 9109.86, 9715865, 971587584.0, 1302], [20240620, 9109.86, 9109.88, 9112.33, 9109.78, 9111.87, 8317327, 831733760.0, 1303], [20240620, 9111.87, 9112.5, 9112.55, 9110.93, 9111.06, 7629035, 762904576.0, 1304], [20240620, 9111.06, 9111.17, 9114.53, 9110.19, 9114.53, 8769036, 876904448.0, 1305], [20240620, 9114.53, 9114.74, 9116.59, 9113.81, 9114.79, 9395232, 939524096.0, 1306], [20240620, 9114.79, 9113.73, 9113.73, 9110.4, 9111.6, 11192884, 1119289344.0, 1307], [20240620, 9111.6, 9110.93, 9111.63, 9108.04, 9109.31, 10399896, 1039990784.0, 1308], [20240620, 9109.31, 9108.83, 9109.09, 9102.63, 9102.8, 12474112, 1247412224.0, 1309], [20240620, 9102.8, 9102.14, 9102.2, 9099.48, 9099.71, 14017650, 1401765888.0, 1310], [20240620, 9099.71, 9099.66, 9099.66, 9097.67, 9097.95, 13541854, 1354186752.0, 1311], [20240620, 9097.95, 9097.78, 9098.18, 9096.06, 9096.9, 12132016, 1213202432.0, 1312], [20240620, 9096.9, 9096.75, 9096.77, 9092.5, 9092.54, 11537932, 1153794048.0, 1313], [20240620, 9092.54, 9092.37, 9095.08, 9092.37, 9094.94, 11851849, 1185185792.0, 1314], [20240620, 9094.94, 9095.18, 9101.56, 9094.72, 9101.56, 10819986, 1081999360.0, 1315], [20240620, 9101.56, 9101.63, 9103.28, 9101.56, 9103.28, 10360411, 1036042240.0, 1316], [20240620, 9103.28, 9102.61, 9102.94, 9099.58, 9099.8, 9730285, 973029376.0, 1317], [20240620, 9099.8, 9099.53, 9099.53, 9096.61, 9096.61, 8399085, 839909376.0, 1318], [20240620, 9096.61, 9096.24, 9097.41, 9092.81, 9093.8, 11557756, 1155776512.0, 1319], [20240620, 9093.8, 9093.58, 9093.58, 9092.17, 9092.87, 11805154, 1180516352.0, 1320], [20240620, 9092.87, 9092.11, 9092.32, 9089.32, 9090.52, 12485910, 1248591872.0, 1321], [20240620, 9090.52, 9089.69, 9089.77, 9087.7, 9087.7, 12779509, 1277952000.0, 1322], [20240620, 9087.7, 9087.65, 9087.65, 9084.84, 9085.16, 13969972, 1396998144.0, 1323], [20240620, 9085.16, 9084.56, 9095.51, 9084.56, 9095.51, 16519323, 1651933184.0, 1324], [20240620, 9095.51, 9095.87, 9095.87, 9093.15, 9095.38, 8972196, 897220608.0, 1325], [20240620, 9095.38, 9095.01, 9095.09, 9090.51, 9090.81, 9080330, 908034048.0, 1326], [20240620, 9090.81, 9090.59, 9093.12, 9090.32, 9092.81, 8756910, 875692032.0, 1327], [20240620, 9092.81, 9092.5, 9094.19, 9091.59, 9094.19, 8628133, 862814208.0, 1328], [20240620, 9094.19, 9096.22, 9097.76, 9095.38, 9096.43, 10768210, 1076822016.0, 1329], [20240620, 9096.43, 9095.44, 9096.27, 9093.39, 9094.06, 9097044, 909705216.0, 1330], [20240620, 9094.06, 9093.16, 9096.9, 9093.16, 9096.82, 9901169, 990117888.0, 1331], [20240620, 9096.82, 9096.65, 9098.32, 9094.44, 9094.44, 10862913, 1086291968.0, 1332], [20240620, 9094.44, 9094.95, 9095.82, 9093.5, 9093.95, 11047722, 1104773120.0, 1333], [20240620, 9093.95, 9093.87, 9094.26, 9088.95, 9088.95, 11945895, 1194590208.0, 1334], [20240620, 9088.95, 9088.09, 9088.21, 9087.13, 9087.13, 12986276, 1298628608.0, 1335], [20240620, 9087.13, 9086.8, 9086.8, 9084.72, 9084.72, 12594370, 1259438080.0, 1336], [20240620, 9084.72, 9085.0, 9090.45, 9083.32, 9090.45, 15629343, 1562935296.0, 1337], [20240620, 9090.45, 9090.77, 9091.81, 9090.69, 9091.58, 12286354, 1228636160.0, 1338], [20240620, 9091.58, 9091.25, 9092.03, 9090.25, 9090.25, 8873238, 887324672.0, 1339], [20240620, 9090.25, 9090.14, 9093.8, 9089.06, 9093.8, 10625015, 1062502400.0, 1340], [20240620, 9093.8, 9094.11, 9105.25, 9093.69, 9105.25, 16743129, 1674313728.0, 1341], [20240620, 9105.25, 9105.25, 9110.97, 9105.25, 9110.7, 12859795, 1285980160.0, 1342], [20240620, 9110.7, 9110.64, 9112.39, 9108.28, 9108.99, 12063858, 1206386688.0, 1343], [20240620, 9108.99, 9109.21, 9109.45, 9103.08, 9103.18, 10620427, 1062043648.0, 1344], [20240620, 9103.18, 9103.1, 9104.34, 9101.84, 9104.34, 7827611, 782761984.0, 1345], [20240620, 9104.34, 9104.27, 9104.43, 9098.98, 9098.98, 7855791, 785580032.0, 1346], [20240620, 9098.98, 9098.76, 9100.87, 9098.76, 9100.72, 7154227, 715423744.0, 1347], [20240620, 9100.72, 9101.36, 9101.87, 9099.76, 9101.87, 6688267, 668827648.0, 1348], [20240620, 9101.87, 9101.92, 9111.27, 9101.92, 9111.27, 9892324, 989233152.0, 1349], [20240620, 9111.27, 9111.98, 9117.08, 9111.98, 9112.02, 10554561, 1055457280.0, 1350], [20240620, 9112.02, 9111.46, 9114.02, 9111.46, 9113.69, 9733396, 973340672.0, 1351], [20240620, 9113.69, 9114.22, 9114.5, 9108.66, 9109.34, 10208533, 1020854272.0, 1352], [20240620, 9109.34, 9109.84, 9109.84, 9104.22, 9105.74, 8449548, 844955648.0, 1353], [20240620, 9105.74, 9105.14, 9107.15, 9104.98, 9106.91, 5843507, 584351744.0, 1354], [20240620, 9106.91, 9107.22, 9107.78, 9105.24, 9105.24, 6052567, 605257728.0, 1355], [20240620, 9105.24, 9105.61, 9106.33, 9098.14, 9098.14, 8614372, 861437952.0, 1356], [20240620, 9098.14, 9098.04, 9100.61, 9098.04, 9100.56, 8365661, 836567040.0, 1357], [20240620, 9100.56, 9100.46, 9104.12, 9100.46, 9104.12, 7889868, 788987904.0, 1358], [20240620, 9104.12, 9103.75, 9106.2, 9103.08, 9106.2, 8172000, 817201152.0, 1359], [20240620, 9106.2, 9106.35, 9109.0, 9105.78, 9109.0, 8512789, 851279872.0, 1400], [20240620, 9109.0, 9108.89, 9121.16, 9108.89, 9121.04, 13860200, 1386020864.0, 1401], [20240620, 9121.04, 9121.88, 9126.97, 9120.15, 9126.97, 12019946, 1201995776.0, 1402], [20240620, 9126.97, 9127.64, 9130.13, 9127.56, 9129.2, 12101539, 1210155008.0, 1403], [20240620, 9129.2, 9126.53, 9127.87, 9124.59, 9127.83, 11405549, 1140555776.0, 1404], [20240620, 9127.83, 9127.99, 9127.99, 9120.58, 9120.87, 10557185, 1055719424.0, 1405], [20240620, 9120.87, 9120.61, 9121.95, 9119.32, 9119.32, 7689004, 768901120.0, 1406], [20240620, 9119.32, 9118.72, 9118.72, 9115.22, 9116.27, 9571195, 957120512.0, 1407], [20240620, 9116.27, 9116.77, 9117.39, 9114.7, 9114.7, 6544413, 654442496.0, 1408], [20240620, 9114.7, 9114.88, 9114.88, 9108.58, 9108.58, 9608878, 960888832.0, 1409], [20240620, 9108.58, 9108.71, 9110.77, 9107.74, 9109.21, 7394745, 739475456.0, 1410], [20240620, 9109.21, 9109.76, 9109.76, 9106.18, 9107.21, 8551457, 855146496.0, 1411], [20240620, 9107.21, 9107.34, 9107.95, 9106.45, 9107.09, 7864966, 786497536.0, 1412], [20240620, 9107.09, 9107.38, 9107.41, 9100.81, 9102.07, 10317652, 1031766016.0, 1413], [20240620, 9102.07, 9102.31, 9102.83, 9101.12, 9102.75, 8597002, 859701248.0, 1414], [20240620, 9102.75, 9102.78, 9102.88, 9098.26, 9098.32, 9920504, 992051200.0, 1415], [20240620, 9098.32, 9098.92, 9098.92, 9096.43, 9097.07, 10078118, 1007812608.0, 1416], [20240620, 9097.07, 9096.24, 9096.24, 9094.09, 9095.03, 10086964, 1008697344.0, 1417], [20240620, 9095.03, 9095.36, 9097.75, 9095.36, 9097.49, 9826131, 982614016.0, 1418], [20240620, 9097.49, 9097.47, 9098.1, 9094.16, 9094.39, 10113835, 1011384320.0, 1419], [20240620, 9094.39, 9094.48, 9095.58, 9093.51, 9094.7, 9294961, 929497088.0, 1420], [20240620, 9094.7, 9094.55, 9094.57, 9092.46, 9092.46, 9853002, 985300992.0, 1421], [20240620, 9092.46, 9092.58, 9092.58, 9090.21, 9090.23, 10600112, 1060012032.0, 1422], [20240620, 9090.23, 9090.49, 9090.78, 9086.13, 9086.13, 13662934, 1366294528.0, 1423], [20240620, 9086.13, 9086.78, 9087.1, 9085.28, 9085.28, 11834480, 1183449088.0, 1424], [20240620, 9085.28, 9084.84, 9085.02, 9081.64, 9082.17, 13270046, 1327005696.0, 1425], [20240620, 9082.17, 9081.78, 9084.65, 9081.78, 9083.32, 12701851, 1270185984.0, 1426], [20240620, 9083.32, 9083.88, 9083.88, 9081.96, 9083.58, 10568982, 1056899072.0, 1427], [20240620, 9083.58, 9083.1, 9084.89, 9082.47, 9084.46, 10044694, 1004470272.0, 1428], [20240620, 9084.46, 9084.23, 9087.88, 9084.23, 9087.33, 12255880, 1225588736.0, 1429], [20240620, 9087.33, 9087.41, 9088.83, 9085.17, 9085.85, 11504180, 1150418944.0, 1430], [20240620, 9085.85, 9085.76, 9089.98, 9084.3, 9085.68, 11793193, 1179320320.0, 1431], [20240620, 9085.68, 9086.72, 9086.72, 9081.84, 9081.84, 12832266, 1283227648.0, 1432], [20240620, 9081.84, 9081.27, 9081.27, 9073.27, 9073.27, 20487527, 2048753664.0, 1433], [20240620, 9073.27, 9072.59, 9072.59, 9069.71, 9069.71, 19543483, 1954349056.0, 1434], [20240620, 9069.71, 9069.33, 9069.33, 9066.05, 9066.49, 20325000, 2032500736.0, 1435], [20240620, 9066.49, 9067.41, 9078.65, 9067.41, 9078.65, 19662430, 1966243840.0, 1436], [20240620, 9078.65, 9078.12, 9091.09, 9078.12, 9091.09, 16362692, 1636270080.0, 1437], [20240620, 9091.09, 9090.81, 9092.22, 9090.67, 9092.22, 11446182, 1144619008.0, 1438], [20240620, 9092.22, 9092.34, 9093.04, 9085.26, 9085.26, 12207380, 1220739072.0, 1439], [20240620, 9085.26, 9085.51, 9085.51, 9080.71, 9081.01, 11715533, 1171554304.0, 1440], [20240620, 9081.01, 9081.84, 9083.65, 9081.22, 9081.22, 12221800, 1222180864.0, 1441], [20240620, 9081.22, 9081.62, 9082.24, 9081.01, 9081.38, 11505490, 1150550016.0, 1442], [20240620, 9081.38, 9081.17, 9081.17, 9078.76, 9078.99, 12522937, 1252294656.0, 1443], [20240620, 9078.99, 9079.29, 9080.5, 9078.83, 9080.02, 13330668, 1333067776.0, 1444], [20240620, 9080.02, 9079.79, 9080.72, 9079.09, 9079.48, 13050174, 1305018368.0, 1445], [20240620, 9079.48, 9080.82, 9084.63, 9080.58, 9084.19, 16903364, 1690337280.0, 1446], [20240620, 9084.19, 9084.37, 9088.32, 9084.37, 9087.92, 14628607, 1462861824.0, 1447], [20240620, 9087.92, 9087.72, 9091.17, 9087.72, 9090.78, 16640564, 1664057344.0, 1448], [20240620, 9090.78, 9090.56, 9091.51, 9090.22, 9090.31, 15155518, 1515552768.0, 1449], [20240620, 9090.31, 9090.06, 9093.23, 9090.06, 9092.57, 15595266, 1559527424.0, 1450], [20240620, 9092.57, 9091.87, 9092.89, 9090.69, 9091.51, 17650474, 1765048320.0, 1451], [20240620, 9091.51, 9091.1, 9091.1, 9084.26, 9084.32, 20895160, 2089517056.0, 1452], [20240620, 9084.32, 9083.4, 9084.1, 9079.97, 9081.08, 21422397, 2142240768.0, 1453], [20240620, 9081.08, 9079.42, 9079.99, 9075.01, 9075.01, 23559855, 2355986432.0, 1454], [20240620, 9075.01, 9076.33, 9076.33, 9073.18, 9073.18, 26496523, 2649653248.0, 1455], [20240620, 9073.18, 9073.67, 9074.08, 9071.84, 9072.32, 29904722, 2990473216.0, 1456], [20240620, 9072.32, 9071.61, 9071.83, 9069.68, 9070.06, 34614795, 3461480448.0, 1457], [20240620, 9070.06, 9070.8, 9070.8, 9070.8, 9070.8, 2572943, 257294336.0, 1458], [20240620, 9070.8, 9070.8, 9070.8, 9070.8, 9070.8, 0, 0.0, 1459], [20240620, 9070.8, 9068.9, 9068.9, 9068.85, 9068.85, 53155593, 5315559424.0, 1500], [20240621, 9068.85, 9041.44, 9060.29, 9041.29, 9055.08, 160588607, 16058861568.0, 931], [20240621, 9055.08, 9054.43, 9058.81, 9050.81, 9056.11, 69917360, 6991736832.0, 932], [20240621, 9056.11, 9054.5, 9054.5, 9040.75, 9041.11, 61390572, 6139058176.0, 933], [20240621, 9041.11, 9039.9, 9039.98, 9022.21, 9022.21, 55416333, 5541634048.0, 934], [20240621, 9022.21, 9022.55, 9027.95, 9019.87, 9027.48, 54093611, 5409361920.0, 935], [20240621, 9027.48, 9026.3, 9043.96, 9024.53, 9040.08, 51337207, 5133721600.0, 936], [20240621, 9040.08, 9039.68, 9042.91, 9037.72, 9039.44, 37590005, 3759001600.0, 937], [20240621, 9039.44, 9039.57, 9043.86, 9038.94, 9040.46, 36346339, 3634634752.0, 938], [20240621, 9040.46, 9038.69, 9043.84, 9036.85, 9043.38, 34633102, 3463311360.0, 939], [20240621, 9043.38, 9043.72, 9043.72, 9033.15, 9035.59, 32278438, 3227844608.0, 940], [20240621, 9035.59, 9034.88, 9047.02, 9034.34, 9046.69, 33951242, 3395125248.0, 941], [20240621, 9046.69, 9046.45, 9049.26, 9045.44, 9048.86, 29233018, 2923302912.0, 942], [20240621, 9048.86, 9048.32, 9050.39, 9046.59, 9047.24, 26768292, 2676830208.0, 943], [20240621, 9047.24, 9047.05, 9049.06, 9045.83, 9047.52, 26608754, 2660876288.0, 944], [20240621, 9047.52, 9047.43, 9048.8, 9044.77, 9048.8, 28795117, 2879512576.0, 945], [20240621, 9048.8, 9049.36, 9061.69, 9049.36, 9061.69, 34766920, 3476692992.0, 946], [20240621, 9061.69, 9062.49, 9070.91, 9062.49, 9070.91, 31627663, 3162767360.0, 947], [20240621, 9070.91, 9071.33, 9074.84, 9071.33, 9074.84, 30554350, 3055435776.0, 948], [20240621, 9074.84, 9074.59, 9077.54, 9071.4, 9077.14, 26504550, 2650456064.0, 949], [20240621, 9077.14, 9076.5, 9076.5, 9071.98, 9075.85, 24503082, 2450309120.0, 950], [20240621, 9075.85, 9075.57, 9075.57, 9069.15, 9070.15, 25093643, 2509365248.0, 951], [20240621, 9070.15, 9070.86, 9081.29, 9070.86, 9079.86, 25799547, 2579955712.0, 952], [20240621, 9079.86, 9080.28, 9080.74, 9077.77, 9079.87, 21006490, 2100649984.0, 953], [20240621, 9079.87, 9080.39, 9083.05, 9080.02, 9082.9, 20020586, 2002059264.0, 954], [20240621, 9082.9, 9081.58, 9088.32, 9080.5, 9087.88, 19729931, 1972994048.0, 955], [20240621, 9087.88, 9089.02, 9097.51, 9089.02, 9097.23, 20246929, 2024693760.0, 956], [20240621, 9097.23, 9096.33, 9096.33, 9091.35, 9091.35, 22292799, 2229280768.0, 957], [20240621, 9091.35, 9091.96, 9094.99, 9091.88, 9092.93, 22146816, 2214682624.0, 958], [20240621, 9092.93, 9091.66, 9091.66, 9086.53, 9088.31, 19788093, 1978810368.0, 959], [20240621, 9088.31, 9088.87, 9091.88, 9088.24, 9091.24, 20166648, 2016665600.0, 1000], [20240621, 9091.24, 9089.52, 9090.95, 9087.45, 9090.51, 21833801, 2183380992.0, 1001], [20240621, 9090.51, 9090.81, 9090.81, 9087.7, 9090.17, 19959716, 1995972608.0, 1002], [20240621, 9090.17, 9090.44, 9090.44, 9084.49, 9085.24, 19267002, 1926701056.0, 1003], [20240621, 9085.24, 9085.13, 9085.87, 9084.09, 9084.65, 16427082, 1642708992.0, 1004], [20240621, 9084.65, 9085.26, 9096.07, 9085.26, 9096.07, 24158937, 2415894528.0, 1005], [20240621, 9096.07, 9097.1, 9100.83, 9096.56, 9097.37, 23551911, 2355191808.0, 1006], [20240621, 9097.37, 9097.5, 9097.5, 9088.94, 9089.76, 20521279, 2052128768.0, 1007], [20240621, 9089.76, 9089.49, 9089.55, 9085.04, 9085.26, 15847742, 1584775168.0, 1008], [20240621, 9085.26, 9083.98, 9083.98, 9080.86, 9080.86, 16155433, 1615544320.0, 1009], [20240621, 9080.86, 9080.58, 9080.58, 9074.87, 9074.89, 17005436, 1700544512.0, 1010], [20240621, 9074.89, 9074.49, 9074.62, 9070.62, 9070.62, 15407504, 1540751360.0, 1011], [20240621, 9070.62, 9070.56, 9075.59, 9068.34, 9074.2, 16780974, 1678098432.0, 1012], [20240621, 9074.2, 9073.96, 9073.96, 9071.94, 9072.42, 12833249, 1283325952.0, 1013], [20240621, 9072.42, 9072.18, 9072.18, 9066.89, 9066.89, 14453055, 1445306368.0, 1014], [20240621, 9066.89, 9066.58, 9066.58, 9061.26, 9063.37, 17245214, 1724522496.0, 1015], [20240621, 9063.37, 9063.3, 9063.3, 9057.28, 9057.82, 13547594, 1354760192.0, 1016], [20240621, 9057.82, 9057.62, 9062.32, 9057.62, 9058.14, 14808997, 1480900608.0, 1017], [20240621, 9058.14, 9057.89, 9059.55, 9057.53, 9058.03, 12799169, 1279918080.0, 1018], [20240621, 9058.03, 9057.48, 9057.48, 9051.78, 9052.81, 15574948, 1557495808.0, 1019], [20240621, 9052.81, 9053.35, 9053.35, 9049.33, 9050.01, 15525468, 1552547840.0, 1020], [20240621, 9050.01, 9049.8, 9054.78, 9048.61, 9054.42, 16303218, 1630322688.0, 1021], [20240621, 9054.42, 9054.42, 9059.93, 9054.41, 9059.93, 13511218, 1351122944.0, 1022], [20240621, 9059.93, 9059.47, 9061.19, 9058.59, 9059.36, 13341809, 1334181888.0, 1023], [20240621, 9059.36, 9058.11, 9058.11, 9052.39, 9052.57, 11521385, 1152139264.0, 1024], [20240621, 9052.57, 9052.58, 9056.35, 9051.5, 9055.72, 10133003, 1013301248.0, 1025], [20240621, 9055.72, 9055.57, 9060.69, 9055.38, 9060.64, 10862421, 1086242816.0, 1026], [20240621, 9060.64, 9060.68, 9061.52, 9057.85, 9057.87, 10143654, 1014366208.0, 1027], [20240621, 9057.87, 9057.83, 9058.7, 9053.83, 9054.81, 10615840, 1061584896.0, 1028], [20240621, 9054.81, 9054.49, 9058.33, 9054.49, 9058.33, 8906826, 890683392.0, 1029], [20240621, 9058.33, 9057.91, 9058.9, 9056.85, 9058.36, 9096224, 909623296.0, 1030], [20240621, 9058.36, 9057.52, 9057.7, 9053.71, 9053.71, 10674003, 1067401216.0, 1031], [20240621, 9053.71, 9053.57, 9053.57, 9045.04, 9045.04, 13601004, 1360101376.0, 1032], [20240621, 9045.04, 9044.65, 9044.65, 9041.69, 9042.21, 12760831, 1276084224.0, 1033], [20240621, 9042.21, 9042.04, 9051.76, 9042.04, 9051.16, 12843902, 1284390912.0, 1034], [20240621, 9051.16, 9050.99, 9051.84, 9048.27, 9050.29, 10535884, 1053589504.0, 1035], [20240621, 9050.29, 9050.24, 9050.24, 9048.52, 9050.19, 9860537, 986054656.0, 1036], [20240621, 9050.19, 9050.21, 9050.21, 9044.95, 9047.74, 12648439, 1264844800.0, 1037], [20240621, 9047.74, 9047.96, 9060.17, 9047.74, 9058.32, 15067373, 1506738176.0, 1038], [20240621, 9058.32, 9056.88, 9056.88, 9051.11, 9051.11, 9123586, 912359424.0, 1039], [20240621, 9051.11, 9050.74, 9052.72, 9050.51, 9051.91, 8246548, 824655872.0, 1040], [20240621, 9051.91, 9051.58, 9051.58, 9048.36, 9048.36, 8484608, 848461824.0, 1041], [20240621, 9048.36, 9047.53, 9047.53, 9043.74, 9043.74, 9152092, 915210240.0, 1042], [20240621, 9043.74, 9042.98, 9054.47, 9042.98, 9051.61, 11016590, 1101660160.0, 1043], [20240621, 9051.61, 9051.71, 9052.01, 9049.98, 9049.98, 7423581, 742359040.0, 1044], [20240621, 9049.98, 9049.84, 9049.84, 9043.4, 9044.5, 8661718, 866172928.0, 1045], [20240621, 9044.5, 9043.73, 9043.84, 9040.63, 9041.06, 8150539, 815054848.0, 1046], [20240621, 9041.06, 9042.0, 9042.9, 9040.17, 9040.18, 9015615, 901562368.0, 1047], [20240621, 9040.18, 9039.55, 9043.33, 9039.38, 9042.37, 8612733, 861274112.0, 1048], [20240621, 9042.37, 9042.46, 9042.89, 9041.74, 9042.03, 7103930, 710393856.0, 1049], [20240621, 9042.03, 9041.95, 9045.77, 9041.02, 9044.63, 8452498, 845250560.0, 1050], [20240621, 9044.63, 9044.44, 9047.11, 9043.26, 9043.52, 9048873, 904888320.0, 1051], [20240621, 9043.52, 9043.7, 9052.02, 9043.7, 9051.46, 12402513, 1240252416.0, 1052], [20240621, 9051.46, 9052.18, 9052.18, 9048.32, 9048.32, 8368775, 836878336.0, 1053], [20240621, 9048.32, 9046.41, 9046.41, 9042.69, 9042.71, 8759699, 875970560.0, 1054], [20240621, 9042.71, 9042.43, 9042.83, 9040.07, 9041.4, 7227791, 722780160.0, 1055], [20240621, 9041.4, 9041.72, 9041.96, 9039.37, 9039.37, 6980392, 698040320.0, 1056], [20240621, 9039.37, 9039.77, 9039.77, 9037.29, 9038.07, 7856444, 785645568.0, 1057], [20240621, 9038.07, 9038.14, 9044.2, 9038.14, 9044.2, 8160042, 816005120.0, 1058], [20240621, 9044.2, 9045.41, 9045.41, 9043.94, 9045.38, 7142431, 714244096.0, 1059], [20240621, 9045.38, 9044.79, 9045.01, 9041.18, 9041.28, 7652959, 765296640.0, 1100], [20240621, 9041.28, 9040.26, 9040.52, 9038.45, 9038.59, 7010703, 701071360.0, 1101], [20240621, 9038.59, 9038.19, 9038.72, 9034.75, 9034.75, 9458474, 945848320.0, 1102], [20240621, 9034.75, 9034.44, 9036.82, 9034.05, 9036.39, 8115969, 811597824.0, 1103], [20240621, 9036.39, 9036.42, 9036.42, 9032.23, 9032.83, 7618551, 761856000.0, 1104], [20240621, 9032.83, 9032.45, 9032.81, 9029.82, 9029.82, 9332645, 933265408.0, 1105], [20240621, 9029.82, 9029.53, 9030.76, 9029.45, 9029.55, 8502467, 850247680.0, 1106], [20240621, 9029.55, 9029.2, 9029.27, 9027.88, 9027.88, 7636244, 763625472.0, 1107], [20240621, 9027.88, 9027.96, 9027.96, 9025.07, 9025.65, 8593398, 859340800.0, 1108], [20240621, 9025.65, 9025.52, 9027.14, 9024.33, 9024.34, 8137758, 813776896.0, 1109], [20240621, 9024.34, 9024.14, 9024.83, 9019.88, 9019.88, 9081967, 908197888.0, 1110], [20240621, 9019.88, 9019.57, 9020.85, 9018.32, 9018.32, 9493209, 949321728.0, 1111], [20240621, 9018.32, 9018.58, 9019.3, 9018.19, 9019.03, 8765595, 876560384.0, 1112], [20240621, 9019.03, 9019.07, 9022.55, 9018.92, 9022.55, 8040111, 804012032.0, 1113], [20240621, 9022.55, 9023.15, 9025.25, 9022.1, 9024.84, 7063954, 706396160.0, 1114], [20240621, 9024.84, 9023.89, 9027.41, 9023.89, 9026.81, 6123672, 612368384.0, 1115], [20240621, 9026.81, 9026.94, 9031.94, 9026.89, 9031.94, 7619862, 761987072.0, 1116], [20240621, 9031.94, 9031.73, 9032.31, 9030.86, 9032.31, 6722836, 672284672.0, 1117], [20240621, 9032.31, 9032.0, 9032.18, 9027.24, 9027.89, 6721524, 672153600.0, 1118], [20240621, 9027.89, 9027.56, 9027.61, 9025.24, 9025.78, 6109258, 610926592.0, 1119], [20240621, 9025.78, 9024.83, 9024.83, 9023.42, 9023.98, 6275227, 627523584.0, 1120], [20240621, 9023.98, 9023.91, 9024.85, 9022.81, 9022.81, 6257204, 625721344.0, 1121], [20240621, 9022.81, 9023.51, 9023.51, 9019.88, 9019.88, 7086399, 708640768.0, 1122], [20240621, 9019.88, 9019.17, 9019.17, 9017.24, 9017.43, 8455117, 845512704.0, 1123], [20240621, 9017.43, 9016.89, 9017.82, 9012.25, 9012.25, 11265297, 1126531072.0, 1124], [20240621, 9012.25, 9013.03, 9013.69, 9011.96, 9013.05, 9582667, 958267392.0, 1125], [20240621, 9013.05, 9015.0, 9020.62, 9015.0, 9020.62, 9918209, 991821824.0, 1126], [20240621, 9020.62, 9020.98, 9035.13, 9020.98, 9034.21, 12722659, 1272266752.0, 1127], [20240621, 9034.21, 9034.07, 9035.32, 9032.57, 9035.12, 6796894, 679690240.0, 1128], [20240621, 9035.12, 9034.98, 9034.98, 9031.49, 9031.49, 5626421, 562642944.0, 1129], [20240621, 9031.49, 9031.47, 9032.5, 9029.04, 9032.37, 6805413, 680542208.0, 1130], [20240621, 9032.37, 9033.07, 9033.07, 9021.16, 9021.66, 19094398, 1909440512.0, 1301], [20240621, 9021.66, 9021.11, 9021.17, 9015.41, 9016.3, 9731104, 973111296.0, 1302], [20240621, 9016.3, 9015.89, 9019.66, 9014.78, 9016.95, 9996031, 999604224.0, 1303], [20240621, 9016.95, 9015.6, 9016.02, 9011.66, 9011.88, 8404982, 840499200.0, 1304], [20240621, 9011.88, 9011.51, 9012.14, 9010.74, 9011.73, 7600200, 760020992.0, 1305], [20240621, 9011.73, 9011.23, 9015.31, 9011.23, 9013.26, 8331416, 833142784.0, 1306], [20240621, 9013.26, 9013.46, 9013.46, 9010.97, 9012.77, 7834984, 783499264.0, 1307], [20240621, 9012.77, 9011.94, 9011.94, 9009.93, 9010.13, 7467490, 746749952.0, 1308], [20240621, 9010.13, 9009.33, 9012.86, 9008.34, 9012.86, 9233032, 923303936.0, 1309], [20240621, 9012.86, 9012.15, 9016.96, 9012.15, 9016.96, 8870452, 887046144.0, 1310], [20240621, 9016.96, 9016.98, 9017.68, 9016.45, 9016.96, 7799266, 779927552.0, 1311], [20240621, 9016.96, 9016.99, 9017.21, 9015.71, 9016.5, 7565956, 756596736.0, 1312], [20240621, 9016.5, 9016.77, 9020.12, 9015.9, 9019.4, 8563088, 856309760.0, 1313], [20240621, 9019.4, 9019.84, 9019.84, 9017.31, 9018.47, 7714233, 771424256.0, 1314], [20240621, 9018.47, 9017.87, 9018.53, 9015.42, 9015.6, 7064772, 706478080.0, 1315], [20240621, 9015.6, 9015.07, 9015.07, 9010.3, 9010.3, 9827933, 982794240.0, 1316], [20240621, 9010.3, 9009.78, 9018.99, 9009.64, 9018.99, 9255804, 925581312.0, 1317], [20240621, 9018.99, 9019.13, 9036.29, 9019.13, 9035.82, 16646626, 1664663552.0, 1318], [20240621, 9035.82, 9035.63, 9040.43, 9035.63, 9040.04, 11160934, 1116094464.0, 1319], [20240621, 9040.04, 9039.95, 9041.79, 9038.26, 9041.79, 10587168, 1058717696.0, 1320], [20240621, 9041.79, 9042.46, 9042.46, 9037.0, 9042.26, 10213448, 1021345792.0, 1321], [20240621, 9042.26, 9043.63, 9055.26, 9043.63, 9055.26, 13985866, 1398587392.0, 1322], [20240621, 9055.26, 9054.49, 9054.49, 9048.46, 9052.71, 11778121, 1177812992.0, 1323], [20240621, 9052.71, 9052.77, 9069.32, 9052.77, 9068.44, 17115373, 1711538176.0, 1324], [20240621, 9068.44, 9068.3, 9073.89, 9065.78, 9072.52, 15043291, 1504329728.0, 1325], [20240621, 9072.52, 9072.35, 9073.61, 9068.8, 9073.61, 13965876, 1396588544.0, 1326], [20240621, 9073.61, 9073.38, 9078.62, 9072.88, 9072.88, 14441340, 1444134912.0, 1327], [20240621, 9072.88, 9071.71, 9071.71, 9065.71, 9065.98, 12811952, 1281196032.0, 1328], [20240621, 9065.98, 9066.08, 9071.52, 9066.03, 9069.36, 11116371, 1111638016.0, 1329], [20240621, 9069.36, 9069.75, 9070.68, 9067.67, 9067.67, 9235159, 923516928.0, 1330], [20240621, 9067.67, 9066.81, 9070.1, 9063.79, 9068.26, 9382453, 938246144.0, 1331], [20240621, 9068.26, 9067.92, 9067.92, 9061.59, 9064.48, 8875202, 887521280.0, 1332], [20240621, 9064.48, 9064.85, 9077.16, 9064.85, 9076.27, 12291432, 1229144064.0, 1333], [20240621, 9076.27, 9076.03, 9078.93, 9074.53, 9078.1, 10299301, 1029931008.0, 1334], [20240621, 9078.1, 9078.05, 9083.06, 9077.56, 9083.06, 9137184, 913719296.0, 1335], [20240621, 9083.06, 9083.56, 9091.66, 9083.55, 9091.66, 12415787, 1241579520.0, 1336], [20240621, 9091.66, 9092.59, 9094.91, 9087.78, 9089.35, 14495241, 1449525248.0, 1337], [20240621, 9089.35, 9089.69, 9094.97, 9089.69, 9094.97, 11196817, 1119682560.0, 1338], [20240621, 9094.97, 9095.41, 9100.04, 9093.97, 9097.61, 11409806, 1140981760.0, 1339], [20240621, 9097.61, 9096.6, 9096.6, 9092.41, 9093.05, 10222131, 1022214144.0, 1340], [20240621, 9093.05, 9092.28, 9092.28, 9082.57, 9083.11, 12554392, 1255440384.0, 1341], [20240621, 9083.11, 9082.76, 9083.07, 9076.09, 9076.57, 10268170, 1026818048.0, 1342], [20240621, 9076.57, 9077.0, 9077.0, 9072.88, 9075.28, 8812124, 881213440.0, 1343], [20240621, 9075.28, 9075.48, 9081.98, 9075.48, 9077.81, 10885848, 1088585728.0, 1344], [20240621, 9077.81, 9077.58, 9078.8, 9074.07, 9074.57, 7160947, 716095488.0, 1345], [20240621, 9074.57, 9075.13, 9076.15, 9072.7, 9073.17, 7253187, 725319680.0, 1346], [20240621, 9073.17, 9072.99, 9075.68, 9071.69, 9075.68, 7209932, 720994304.0, 1347], [20240621, 9075.68, 9074.6, 9075.45, 9073.13, 9073.54, 6597990, 659800064.0, 1348], [20240621, 9073.54, 9073.22, 9073.22, 9065.99, 9067.26, 9991445, 999145472.0, 1349], [20240621, 9067.26, 9067.57, 9074.37, 9067.57, 9073.89, 8286034, 828604416.0, 1350], [20240621, 9073.89, 9074.26, 9083.55, 9074.26, 9083.24, 9978336, 997834752.0, 1351], [20240621, 9083.24, 9082.94, 9082.95, 9080.83, 9081.61, 7726192, 772620288.0, 1352], [20240621, 9081.61, 9081.37, 9081.37, 9079.5, 9079.5, 6371893, 637190144.0, 1353], [20240621, 9079.5, 9080.69, 9085.43, 9079.95, 9085.13, 7649843, 764985344.0, 1354], [20240621, 9085.13, 9084.38, 9084.72, 9079.87, 9079.87, 7057236, 705724416.0, 1355], [20240621, 9079.87, 9079.17, 9080.32, 9078.19, 9080.01, 6607823, 660783104.0, 1356], [20240621, 9080.01, 9079.63, 9080.38, 9077.52, 9077.52, 5988344, 598835200.0, 1357], [20240621, 9077.52, 9077.4, 9077.47, 9072.57, 9072.57, 7600856, 760086528.0, 1358], [20240621, 9072.57, 9072.1, 9076.13, 9072.1, 9075.07, 6744463, 674447360.0, 1359], [20240621, 9075.07, 9075.07, 9080.35, 9074.84, 9080.09, 7773708, 777371648.0, 1400], [20240621, 9080.09, 9080.47, 9080.8, 9078.32, 9078.56, 7686872, 768688128.0, 1401], [20240621, 9078.56, 9078.61, 9079.65, 9078.48, 9079.46, 7641158, 764116992.0, 1402], [20240621, 9079.46, 9079.39, 9079.39, 9076.48, 9077.32, 8260639, 826064896.0, 1403], [20240621, 9077.32, 9077.39, 9077.41, 9076.18, 9077.04, 7620843, 762085376.0, 1404], [20240621, 9077.04, 9077.29, 9080.86, 9077.29, 9080.42, 8301269, 830128128.0, 1405], [20240621, 9080.42, 9080.35, 9080.35, 9076.32, 9076.32, 8790332, 879034368.0, 1406], [20240621, 9076.32, 9076.12, 9076.12, 9069.86, 9069.98, 12153149, 1215315968.0, 1407], [20240621, 9069.98, 9069.2, 9069.35, 9066.37, 9066.37, 9859555, 985956352.0, 1408], [20240621, 9066.37, 9065.85, 9066.1, 9063.19, 9063.81, 9112772, 911278080.0, 1409], [20240621, 9063.81, 9064.19, 9064.7, 9063.38, 9064.26, 7877747, 787775488.0, 1410], [20240621, 9064.26, 9064.15, 9064.45, 9063.26, 9063.56, 7315446, 731545600.0, 1411], [20240621, 9063.56, 9063.47, 9070.6, 9063.44, 9068.32, 8791644, 879165440.0, 1412], [20240621, 9068.32, 9068.25, 9068.34, 9067.23, 9067.86, 5843506, 584351744.0, 1413], [20240621, 9067.86, 9067.76, 9068.48, 9067.14, 9068.19, 5763552, 576356352.0, 1414], [20240621, 9068.19, 9067.97, 9068.09, 9064.19, 9064.19, 7895767, 789577728.0, 1415], [20240621, 9064.19, 9063.55, 9064.05, 9061.66, 9061.75, 7334452, 733446144.0, 1416], [20240621, 9061.75, 9061.67, 9062.29, 9060.45, 9062.1, 8573411, 857341952.0, 1417], [20240621, 9062.1, 9061.86, 9064.39, 9061.86, 9063.01, 7038557, 703856640.0, 1418], [20240621, 9063.01, 9063.1, 9064.15, 9062.88, 9063.04, 6728898, 672890880.0, 1419], [20240621, 9063.04, 9062.66, 9062.81, 9060.83, 9061.98, 7554653, 755466240.0, 1420], [20240621, 9061.98, 9062.11, 9078.46, 9061.8, 9077.39, 13152082, 1315209216.0, 1421], [20240621, 9077.39, 9077.42, 9078.67, 9077.42, 9077.91, 10012579, 1001259008.0, 1422], [20240621, 9077.91, 9076.7, 9076.85, 9073.91, 9073.91, 7687363, 768737280.0, 1423], [20240621, 9073.91, 9073.39, 9073.39, 9066.41, 9066.77, 10206240, 1020624896.0, 1424], [20240621, 9066.77, 9066.47, 9073.97, 9065.9, 9073.97, 7949836, 794984448.0, 1425], [20240621, 9073.97, 9074.64, 9076.49, 9072.44, 9072.44, 8261786, 826179584.0, 1426], [20240621, 9072.44, 9072.33, 9076.61, 9072.33, 9075.22, 6975642, 697565184.0, 1427], [20240621, 9075.22, 9075.12, 9080.61, 9075.0, 9079.92, 8609456, 860946432.0, 1428], [20240621, 9079.92, 9079.49, 9082.38, 9079.49, 9079.64, 8450859, 845086720.0, 1429], [20240621, 9079.64, 9080.57, 9081.06, 9079.61, 9079.82, 7589386, 758939648.0, 1430], [20240621, 9079.82, 9079.85, 9080.77, 9077.5, 9077.5, 9018401, 901840896.0, 1431], [20240621, 9077.5, 9077.24, 9077.32, 9071.49, 9071.49, 10666303, 1066631168.0, 1432], [20240621, 9071.49, 9071.72, 9072.18, 9071.31, 9071.43, 8578982, 857899008.0, 1433], [20240621, 9071.43, 9071.46, 9071.46, 9067.42, 9067.42, 9289721, 928972800.0, 1434], [20240621, 9067.42, 9066.9, 9068.06, 9066.44, 9067.95, 9732741, 973275136.0, 1435], [20240621, 9067.95, 9068.51, 9068.51, 9063.28, 9063.28, 10787217, 1078722560.0, 1436], [20240621, 9063.28, 9062.86, 9066.62, 9062.86, 9066.62, 11172568, 1117257728.0, 1437], [20240621, 9066.62, 9066.96, 9067.2, 9064.69, 9066.81, 10941880, 1094189056.0, 1438], [20240621, 9066.81, 9066.42, 9069.35, 9065.92, 9069.35, 10695467, 1069547520.0, 1439], [20240621, 9069.35, 9069.42, 9069.98, 9067.98, 9069.98, 10891747, 1089175552.0, 1440], [20240621, 9069.98, 9069.57, 9073.3, 9068.76, 9073.3, 12455106, 1245511680.0, 1441], [20240621, 9073.3, 9073.54, 9074.36, 9072.12, 9072.81, 12252601, 1225261056.0, 1442], [20240621, 9072.81, 9072.83, 9074.86, 9071.34, 9071.34, 11299381, 1129938944.0, 1443], [20240621, 9071.34, 9070.99, 9072.46, 9067.93, 9072.46, 13461412, 1346142208.0, 1444], [20240621, 9072.46, 9071.91, 9071.91, 9067.45, 9068.86, 12873883, 1287389184.0, 1445], [20240621, 9068.86, 9068.08, 9072.88, 9068.08, 9071.31, 14843239, 1484324864.0, 1446], [20240621, 9071.31, 9071.78, 9073.99, 9069.99, 9073.66, 14099404, 1409941504.0, 1447], [20240621, 9073.66, 9072.87, 9073.7, 9071.0, 9073.17, 14472634, 1447264256.0, 1448], [20240621, 9073.17, 9072.96, 9073.46, 9070.37, 9073.46, 15941623, 1594163200.0, 1449], [20240621, 9073.46, 9072.62, 9076.48, 9072.16, 9076.04, 16994131, 1699414016.0, 1450], [20240621, 9076.04, 9075.64, 9078.9, 9075.64, 9078.9, 17679638, 1767964672.0, 1451], [20240621, 9078.9, 9079.32, 9079.32, 9075.13, 9076.78, 17752054, 1775206400.0, 1452], [20240621, 9076.78, 9075.66, 9077.35, 9075.12, 9077.35, 17907047, 1790705664.0, 1453], [20240621, 9077.35, 9077.11, 9078.71, 9076.21, 9076.73, 18890742, 1889075200.0, 1454], [20240621, 9076.73, 9076.22, 9077.26, 9075.03, 9076.4, 21953896, 2195390464.0, 1455], [20240621, 9076.4, 9074.99, 9076.56, 9073.93, 9074.24, 25937173, 2593718272.0, 1456], [20240621, 9074.24, 9074.46, 9079.06, 9074.46, 9078.37, 29691733, 2969174016.0, 1457], [20240621, 9078.37, 9078.81, 9078.81, 9078.8, 9078.8, 2369125, 236912640.0, 1458], [20240621, 9078.8, 9078.8, 9078.8, 9078.8, 9078.8, 0, 0.0, 1459], [20240621, 9078.8, 9064.84, 9064.84, 9064.84, 9064.84, 69517311, 6951731200.0, 1500], [20240624, 9064.84, 9004.85, 9013.39, 8997.38, 9007.72, 153888717, 15388872704.0, 931], [20240624, 9007.72, 9007.34, 9011.85, 9000.58, 9000.58, 67907882, 6790789120.0, 932], [20240624, 9000.58, 9000.77, 9002.24, 8992.71, 8992.96, 61193740, 6119374848.0, 933], [20240624, 8992.96, 8993.11, 8998.44, 8992.5, 8998.44, 47754189, 4775419904.0, 934], [20240624, 8998.44, 8998.59, 8998.59, 8993.21, 8994.24, 46529464, 4652947456.0, 935], [20240624, 8994.24, 8994.05, 8994.73, 8988.83, 8988.95, 44604979, 4460498944.0, 936], [20240624, 8988.95, 8988.93, 8996.15, 8988.7, 8993.19, 46294828, 4629483520.0, 937], [20240624, 8993.19, 8993.55, 8999.59, 8993.55, 8999.38, 38811475, 3881148416.0, 938], [20240624, 8999.38, 9000.54, 9008.64, 9000.54, 9007.68, 40690228, 4069023744.0, 939], [20240624, 9007.68, 9006.77, 9014.55, 9006.77, 9009.83, 34480896, 3448090624.0, 940], [20240624, 9009.83, 9010.21, 9017.21, 9010.21, 9017.21, 30799289, 3079929856.0, 941], [20240624, 9017.21, 9017.71, 9018.39, 9013.22, 9013.22, 33120697, 3312070656.0, 942], [20240624, 9013.22, 9013.86, 9018.88, 9013.86, 9015.76, 30626601, 3062661120.0, 943], [20240624, 9015.76, 9015.42, 9015.42, 9009.94, 9010.0, 29200047, 2920005632.0, 944], [20240624, 9010.0, 9010.38, 9012.34, 9005.81, 9005.81, 28010566, 2801057792.0, 945], [20240624, 9005.81, 9005.89, 9006.4, 8993.06, 8993.06, 37853420, 3785342976.0, 946], [20240624, 8993.06, 8991.85, 9001.32, 8991.85, 8999.87, 32799121, 3279912960.0, 947], [20240624, 8999.87, 8999.14, 9008.6, 8999.0, 9005.13, 28478413, 2847842304.0, 948], [20240624, 9005.13, 9004.03, 9004.03, 8989.42, 8990.66, 33490687, 3349069824.0, 949], [20240624, 8990.66, 8990.47, 8994.66, 8989.5, 8993.29, 31614804, 3161481216.0, 950], [20240624, 8993.29, 8993.61, 9008.54, 8993.61, 9008.54, 28089458, 2808946688.0, 951], [20240624, 9008.54, 9009.61, 9018.38, 9009.61, 9018.38, 26270179, 2627018752.0, 952], [20240624, 9018.38, 9017.15, 9017.15, 9012.77, 9014.87, 20229396, 2022940672.0, 953], [20240624, 9014.87, 9014.32, 9016.89, 9011.02, 9016.89, 21730007, 2173001728.0, 954], [20240624, 9016.89, 9016.14, 9017.05, 9007.33, 9007.33, 24172533, 2417254400.0, 955], [20240624, 9007.33, 9008.03, 9010.33, 9002.7, 9004.29, 27628002, 2762801152.0, 956], [20240624, 9004.29, 9004.12, 9004.71, 8999.1, 8999.1, 27150409, 2715041792.0, 957], [20240624, 8999.1, 8998.27, 9003.24, 8996.75, 9002.46, 26476780, 2647678976.0, 958], [20240624, 9002.46, 9002.72, 9007.52, 9002.04, 9007.01, 22342195, 2234220544.0, 959], [20240624, 9007.01, 9007.25, 9020.06, 9006.84, 9020.06, 22556582, 2255659008.0, 1000], [20240624, 9020.06, 9019.93, 9020.21, 9014.8, 9018.59, 24110112, 2411012096.0, 1001], [20240624, 9018.59, 9018.85, 9023.57, 9017.75, 9021.7, 21301486, 2130149376.0, 1002], [20240624, 9021.7, 9021.22, 9021.22, 9012.72, 9013.3, 21150177, 2115018752.0, 1003], [20240624, 9013.3, 9012.31, 9012.31, 9008.28, 9008.6, 23432468, 2343247872.0, 1004], [20240624, 9008.6, 9008.23, 9016.49, 9008.11, 9014.72, 20481793, 2048180224.0, 1005], [20240624, 9014.72, 9014.37, 9014.37, 9008.01, 9008.01, 18826682, 1882669056.0, 1006], [20240624, 9008.01, 9007.1, 9007.1, 9001.76, 9002.07, 18460333, 1846034432.0, 1007], [20240624, 9002.07, 9001.22, 9005.05, 8999.93, 9003.4, 19534386, 1953439744.0, 1008], [20240624, 9003.4, 9003.03, 9003.03, 8993.12, 8993.19, 19195814, 1919582208.0, 1009], [20240624, 8993.19, 8992.34, 8997.13, 8992.34, 8997.13, 19130766, 1913077760.0, 1010], [20240624, 8997.13, 8997.44, 8998.48, 8990.62, 8990.62, 20605411, 2060541952.0, 1011], [20240624, 8990.62, 8990.23, 8992.05, 8990.16, 8990.84, 15180096, 1518010368.0, 1012], [20240624, 8990.84, 8990.55, 8990.69, 8985.64, 8985.64, 18159031, 1815904256.0, 1013], [20240624, 8985.64, 8985.61, 8987.57, 8983.26, 8986.69, 20396923, 2039693312.0, 1014], [20240624, 8986.69, 8986.56, 8986.56, 8982.15, 8983.61, 17519074, 1751908352.0, 1015], [20240624, 8983.61, 8983.93, 8993.65, 8983.93, 8993.65, 21771214, 2177122304.0, 1016], [20240624, 8993.65, 8994.83, 8997.18, 8994.6, 8994.6, 17796946, 1779695616.0, 1017], [20240624, 8994.6, 8994.65, 8994.65, 8983.95, 8984.12, 20521932, 2052194304.0, 1018], [20240624, 8984.12, 8983.63, 8985.77, 8981.35, 8981.35, 19362438, 1936244736.0, 1019], [20240624, 8981.35, 8981.63, 8981.63, 8976.4, 8976.4, 19830690, 1983070208.0, 1020], [20240624, 8976.4, 8977.45, 8988.98, 8977.45, 8988.98, 21427804, 2142781440.0, 1021], [20240624, 8988.98, 8988.44, 9002.66, 8988.44, 9001.59, 19816438, 1981644800.0, 1022], [20240624, 9001.59, 9002.06, 9002.63, 8996.91, 9000.77, 16434451, 1643446272.0, 1023], [20240624, 9000.77, 9000.94, 9003.72, 8995.41, 8995.41, 15665062, 1566507008.0, 1024], [20240624, 8995.41, 8992.78, 8992.78, 8986.56, 8990.44, 18601237, 1860124672.0, 1025], [20240624, 8990.44, 8991.13, 8999.87, 8991.13, 8995.61, 13743544, 1374355456.0, 1026], [20240624, 8995.61, 8995.63, 8995.63, 8987.42, 8988.81, 13233672, 1323368448.0, 1027], [20240624, 8988.81, 8990.29, 8992.0, 8988.01, 8992.0, 11753219, 1175322624.0, 1028], [20240624, 8992.0, 8993.15, 8998.73, 8993.04, 8998.73, 11761570, 1176158208.0, 1029], [20240624, 8998.73, 9000.73, 9001.97, 8990.51, 8990.51, 14290607, 1429061632.0, 1030], [20240624, 8990.51, 8989.8, 8990.17, 8987.51, 8987.87, 14644173, 1464418304.0, 1031], [20240624, 8987.87, 8988.29, 8988.29, 8980.35, 8980.35, 19461071, 1946107904.0, 1032], [20240624, 8980.35, 8979.48, 8980.22, 8972.87, 8974.48, 19214491, 1921449984.0, 1033], [20240624, 8974.48, 8973.8, 8978.12, 8971.96, 8971.96, 17806612, 1780662272.0, 1034], [20240624, 8971.96, 8971.71, 8975.66, 8970.95, 8974.32, 15793839, 1579384832.0, 1035], [20240624, 8974.32, 8974.85, 8974.85, 8968.48, 8968.48, 14725766, 1472577536.0, 1036], [20240624, 8968.48, 8968.46, 8968.46, 8965.19, 8965.19, 16440351, 1644036096.0, 1037], [20240624, 8965.19, 8965.83, 8968.23, 8963.8, 8963.8, 16574208, 1657421824.0, 1038], [20240624, 8963.8, 8962.94, 8963.16, 8960.7, 8960.7, 15631475, 1563148288.0, 1039], [20240624, 8960.7, 8960.89, 8970.9, 8960.89, 8967.76, 16576830, 1657683968.0, 1040], [20240624, 8967.76, 8967.28, 8967.28, 8963.73, 8964.18, 11947038, 1194704896.0, 1041], [20240624, 8964.18, 8964.96, 8970.54, 8964.01, 8969.26, 12252273, 1225228288.0, 1042], [20240624, 8969.26, 8969.95, 8969.95, 8962.59, 8963.0, 10806877, 1080688640.0, 1043], [20240624, 8963.0, 8962.95, 8965.08, 8962.3, 8964.28, 10315519, 1031553024.0, 1044], [20240624, 8964.28, 8963.65, 8966.34, 8962.71, 8962.71, 9988987, 998899712.0, 1045], [20240624, 8962.71, 8963.5, 8963.5, 8955.48, 8955.48, 15384402, 1538441216.0, 1046], [20240624, 8955.48, 8955.38, 8957.95, 8953.64, 8953.64, 14853396, 1485340672.0, 1047], [20240624, 8953.64, 8953.39, 8953.39, 8948.1, 8949.34, 15920979, 1592098816.0, 1048], [20240624, 8949.34, 8948.72, 8948.91, 8946.08, 8946.13, 16332055, 1633206272.0, 1049], [20240624, 8946.13, 8946.1, 8957.43, 8946.1, 8952.69, 18626467, 1862647808.0, 1050], [20240624, 8952.69, 8952.31, 8952.31, 8942.78, 8942.78, 15127338, 1512734720.0, 1051], [20240624, 8942.78, 8942.27, 8943.71, 8939.82, 8943.71, 15787285, 1578729472.0, 1052], [20240624, 8943.71, 8943.75, 8963.6, 8943.75, 8960.7, 21484985, 2148499456.0, 1053], [20240624, 8960.7, 8961.4, 8965.46, 8959.13, 8964.72, 10186415, 1018642432.0, 1054], [20240624, 8964.72, 8965.61, 8967.91, 8959.73, 8961.88, 11201404, 1120141312.0, 1055], [20240624, 8961.88, 8962.38, 8968.37, 8961.92, 8967.85, 8447416, 844742656.0, 1056], [20240624, 8967.85, 8968.03, 8972.17, 8966.47, 8966.85, 10874379, 1087438848.0, 1057], [20240624, 8966.85, 8967.11, 8969.77, 8962.56, 8962.56, 10552107, 1055211520.0, 1058], [20240624, 8962.56, 8962.84, 8963.57, 8959.25, 8959.78, 8752813, 875282432.0, 1059], [20240624, 8959.78, 8961.38, 8963.43, 8958.43, 8958.7, 8379589, 837959680.0, 1100], [20240624, 8958.7, 8959.43, 8961.06, 8954.56, 8954.56, 10292746, 1029275648.0, 1101], [20240624, 8954.56, 8954.32, 8954.33, 8950.17, 8950.17, 10346159, 1034616832.0, 1102], [20240624, 8950.17, 8950.5, 8953.53, 8950.37, 8951.05, 8314378, 831438848.0, 1103], [20240624, 8951.05, 8950.36, 8950.36, 8947.64, 8948.09, 8907153, 890716160.0, 1104], [20240624, 8948.09, 8947.32, 8947.7, 8945.06, 8945.49, 9878721, 987873280.0, 1105], [20240624, 8945.49, 8945.35, 8955.24, 8945.35, 8952.68, 10364672, 1036468224.0, 1106], [20240624, 8952.68, 8953.57, 8956.47, 8952.04, 8952.04, 7000709, 700071936.0, 1107], [20240624, 8952.04, 8951.65, 8952.66, 8949.22, 8952.48, 7054451, 705445888.0, 1108], [20240624, 8952.48, 8952.1, 8952.62, 8947.71, 8947.71, 6974497, 697450496.0, 1109], [20240624, 8947.71, 8948.25, 8956.78, 8948.25, 8955.51, 8066653, 806666240.0, 1110], [20240624, 8955.51, 8954.77, 8962.14, 8954.49, 8961.11, 7893637, 789364736.0, 1111], [20240624, 8961.11, 8962.1, 8964.06, 8958.61, 8963.65, 8847841, 884785152.0, 1112], [20240624, 8963.65, 8963.94, 8968.06, 8963.94, 8964.95, 6890937, 689094656.0, 1113], [20240624, 8964.95, 8964.83, 8969.96, 8962.28, 8967.48, 9007585, 900759552.0, 1114], [20240624, 8967.48, 8967.57, 8969.34, 8964.26, 8968.24, 7621334, 762134528.0, 1115], [20240624, 8968.24, 8969.1, 8971.61, 8963.72, 8971.58, 8618136, 861814784.0, 1116], [20240624, 8971.58, 8969.79, 8969.79, 8967.12, 8967.6, 7209934, 720994304.0, 1117], [20240624, 8967.6, 8967.39, 8967.39, 8961.99, 8962.1, 10803273, 1080328192.0, 1118], [20240624, 8962.1, 8962.01, 8962.4, 8955.88, 8959.89, 10525073, 1052508160.0, 1119], [20240624, 8959.89, 8960.32, 8966.91, 8960.32, 8966.91, 8510824, 851083264.0, 1120], [20240624, 8966.91, 8966.17, 8966.54, 8960.34, 8960.8, 6983014, 698302464.0, 1121], [20240624, 8960.8, 8959.26, 8970.7, 8956.89, 8970.7, 10488208, 1048821760.0, 1122], [20240624, 8970.7, 8970.99, 8971.05, 8966.93, 8970.09, 7141448, 714145792.0, 1123], [20240624, 8970.09, 8970.82, 8977.1, 8970.82, 8974.12, 9333628, 933363712.0, 1124], [20240624, 8974.12, 8974.29, 8980.45, 8971.73, 8979.02, 7795007, 779501568.0, 1125], [20240624, 8979.02, 8978.89, 8986.64, 8978.89, 8985.87, 8975309, 897531904.0, 1126], [20240624, 8985.87, 8985.84, 8995.84, 8985.55, 8995.25, 11248751, 1124876288.0, 1127], [20240624, 8995.25, 8995.42, 8999.69, 8994.5, 8998.45, 10242284, 1024229376.0, 1128], [20240624, 8998.45, 8998.32, 8999.81, 8995.44, 8995.44, 8779849, 877985792.0, 1129], [20240624, 8995.44, 8994.84, 8995.63, 8992.78, 8993.53, 8432506, 843251712.0, 1130], [20240624, 8993.53, 8992.59, 8992.59, 8983.76, 8984.5, 22632357, 2263236608.0, 1301], [20240624, 8984.5, 8984.02, 8988.49, 8983.88, 8987.0, 8003409, 800342016.0, 1302], [20240624, 8987.0, 8986.34, 8987.23, 8984.44, 8986.86, 8107284, 810729472.0, 1303], [20240624, 8986.86, 8986.76, 8986.76, 8979.04, 8980.93, 9086228, 908623872.0, 1304], [20240624, 8980.93, 8980.71, 8983.36, 8977.21, 8982.69, 8087623, 808763392.0, 1305], [20240624, 8982.69, 8983.78, 8983.78, 8980.53, 8982.83, 7011848, 701186048.0, 1306], [20240624, 8982.83, 8982.27, 8984.42, 8980.68, 8984.42, 7280383, 728039424.0, 1307], [20240624, 8984.42, 8985.31, 8991.7, 8984.92, 8991.67, 7977850, 797786112.0, 1308], [20240624, 8991.67, 8992.39, 9006.09, 8992.39, 9006.09, 12973825, 1297383424.0, 1309], [20240624, 9006.09, 9006.94, 9012.49, 9006.94, 9012.49, 11537275, 1153728512.0, 1310], [20240624, 9012.49, 9011.98, 9015.58, 9011.98, 9014.39, 11765342, 1176535040.0, 1311], [20240624, 9014.39, 9014.01, 9023.37, 9011.63, 9023.1, 13711596, 1371160576.0, 1312], [20240624, 9023.1, 9023.19, 9030.71, 9020.9, 9020.9, 16929743, 1692975104.0, 1313], [20240624, 9020.9, 9019.59, 9021.03, 9015.68, 9016.49, 12573562, 1257357312.0, 1314], [20240624, 9016.49, 9015.59, 9016.29, 9012.27, 9016.29, 9649018, 964902912.0, 1315], [20240624, 9016.29, 9015.6, 9023.13, 9015.6, 9019.44, 12216719, 1221672960.0, 1316], [20240624, 9019.44, 9017.15, 9017.15, 9009.45, 9011.0, 12015525, 1201553408.0, 1317], [20240624, 9011.0, 9010.8, 9011.65, 9009.82, 9011.17, 7755029, 775503872.0, 1318], [20240624, 9011.17, 9010.59, 9022.97, 9010.58, 9021.27, 10957444, 1095745536.0, 1319], [20240624, 9021.27, 9020.86, 9020.86, 9013.44, 9014.39, 9200592, 920059904.0, 1320], [20240624, 9014.39, 9014.58, 9014.58, 9009.73, 9009.73, 7435706, 743571456.0, 1321], [20240624, 9009.73, 9009.72, 9010.42, 9008.89, 9009.96, 7278092, 727810048.0, 1322], [20240624, 9009.96, 9009.68, 9009.68, 9003.74, 9003.74, 9033965, 903397376.0, 1323], [20240624, 9003.74, 9004.03, 9006.21, 9003.83, 9005.59, 6995466, 699547648.0, 1324], [20240624, 9005.59, 9005.43, 9008.52, 9005.16, 9007.69, 6871439, 687144960.0, 1325], [20240624, 9007.69, 9007.38, 9007.38, 9000.09, 9000.1, 9238763, 923877376.0, 1326], [20240624, 9000.1, 8999.58, 9004.93, 8999.58, 9002.63, 7560059, 756006912.0, 1327], [20240624, 9002.63, 9001.8, 9002.9, 9001.56, 9002.23, 6384672, 638468096.0, 1328], [20240624, 9002.23, 9003.08, 9009.74, 9003.08, 9009.71, 7575951, 757596160.0, 1329], [20240624, 9009.71, 9009.49, 9009.83, 9007.87, 9007.96, 6790504, 679051264.0, 1330], [20240624, 9007.96, 9007.78, 9007.78, 9004.35, 9004.76, 8216076, 821608448.0, 1331], [20240624, 9004.76, 9004.23, 9006.99, 9003.94, 9006.23, 7380983, 738099200.0, 1332], [20240624, 9006.23, 9007.76, 9008.96, 9005.09, 9005.35, 8428904, 842891264.0, 1333], [20240624, 9005.35, 9003.91, 9003.91, 9000.25, 9000.25, 8253267, 825327616.0, 1334], [20240624, 9000.25, 8999.68, 8999.92, 8998.47, 8998.88, 6821796, 682180608.0, 1335], [20240624, 8998.88, 8997.86, 8999.29, 8997.49, 8998.9, 7460282, 746029056.0, 1336], [20240624, 8998.9, 8998.1, 8998.1, 8990.94, 8992.92, 10577501, 1057751040.0, 1337], [20240624, 8992.92, 8992.98, 8994.51, 8992.85, 8993.08, 7511726, 751173632.0, 1338], [20240624, 8993.08, 8992.48, 8992.7, 8989.79, 8990.62, 8310774, 831078400.0, 1339], [20240624, 8990.62, 8990.66, 8990.66, 8985.93, 8985.93, 8207393, 820740096.0, 1340], [20240624, 8985.93, 8986.43, 8986.73, 8984.87, 8985.17, 8796232, 879624192.0, 1341], [20240624, 8985.17, 8985.17, 8986.11, 8984.37, 8985.37, 7829903, 782991360.0, 1342], [20240624, 8985.37, 8985.64, 8985.64, 8984.1, 8984.93, 7451433, 745144320.0, 1343], [20240624, 8984.93, 8985.35, 8986.59, 8982.01, 8982.01, 8489852, 848986112.0, 1344], [20240624, 8982.01, 8982.06, 8982.06, 8979.68, 8980.23, 8056657, 805666816.0, 1345], [20240624, 8980.23, 8980.07, 8982.92, 8979.8, 8982.18, 8083854, 808386560.0, 1346], [20240624, 8982.18, 8982.43, 8982.43, 8977.43, 8977.43, 8854233, 885424128.0, 1347], [20240624, 8977.43, 8977.41, 8977.61, 8974.62, 8974.81, 8491490, 849149952.0, 1348], [20240624, 8974.81, 8974.13, 8975.92, 8973.24, 8975.92, 8693994, 869400576.0, 1349], [20240624, 8975.92, 8975.77, 8984.84, 8975.77, 8983.29, 11430126, 1143013376.0, 1350], [20240624, 8983.29, 8983.36, 8983.36, 8976.44, 8976.44, 8288656, 828866560.0, 1351], [20240624, 8976.44, 8976.56, 8977.15, 8975.94, 8976.93, 6817046, 681705472.0, 1352], [20240624, 8976.93, 8976.41, 8976.41, 8973.66, 8973.66, 6945824, 694583296.0, 1353], [20240624, 8973.66, 8973.72, 8973.72, 8971.14, 8971.14, 9477805, 947781632.0, 1354], [20240624, 8971.14, 8971.12, 8971.75, 8969.76, 8969.76, 8942049, 894205952.0, 1355], [20240624, 8969.76, 8968.93, 8973.29, 8968.93, 8970.24, 9631160, 963117056.0, 1356], [20240624, 8970.24, 8970.44, 8970.51, 8968.39, 8969.33, 7828923, 782893056.0, 1357], [20240624, 8969.33, 8969.12, 8969.4, 8967.55, 8968.71, 7614291, 761430016.0, 1358], [20240624, 8968.71, 8967.93, 8975.07, 8966.42, 8975.07, 9253345, 925335552.0, 1359], [20240624, 8975.07, 8975.23, 8975.5, 8970.29, 8970.29, 8227378, 822738944.0, 1400], [20240624, 8970.29, 8971.05, 8979.82, 8970.06, 8979.82, 8359432, 835944448.0, 1401], [20240624, 8979.82, 8981.05, 8985.29, 8978.31, 8978.31, 10486734, 1048674304.0, 1402], [20240624, 8978.31, 8978.17, 8987.23, 8976.9, 8986.17, 8903057, 890306560.0, 1403], [20240624, 8986.17, 8986.07, 8986.23, 8982.75, 8983.51, 6847192, 684720128.0, 1404], [20240624, 8983.51, 8983.48, 8988.31, 8983.26, 8987.45, 7290217, 729022464.0, 1405], [20240624, 8987.45, 8987.02, 8987.02, 8985.37, 8985.79, 6452009, 645201920.0, 1406], [20240624, 8985.79, 8985.33, 8996.28, 8985.33, 8996.28, 9437174, 943718400.0, 1407], [20240624, 8996.28, 8995.6, 8995.6, 8992.67, 8992.96, 7624120, 762413056.0, 1408], [20240624, 8992.96, 8994.03, 8998.46, 8993.44, 8998.0, 6879303, 687931392.0, 1409], [20240624, 8998.0, 8997.93, 9002.57, 8997.54, 8998.34, 7651645, 765165568.0, 1410], [20240624, 8998.34, 8997.92, 8997.92, 8991.46, 8991.46, 8460363, 846036992.0, 1411], [20240624, 8991.46, 8991.41, 8991.95, 8990.2, 8991.87, 6754788, 675479552.0, 1412], [20240624, 8991.87, 8991.73, 8992.2, 8986.1, 8986.1, 7405886, 740589568.0, 1413], [20240624, 8986.1, 8986.36, 8986.36, 8979.06, 8979.06, 10096467, 1009647616.0, 1414], [20240624, 8979.06, 8979.02, 8979.02, 8976.99, 8977.99, 9679658, 967966720.0, 1415], [20240624, 8977.99, 8976.71, 8978.72, 8975.27, 8976.62, 9039371, 903938048.0, 1416], [20240624, 8976.62, 8978.07, 8985.29, 8978.07, 8982.3, 9814989, 981499904.0, 1417], [20240624, 8982.3, 8982.0, 8989.42, 8980.54, 8988.57, 8466913, 846692352.0, 1418], [20240624, 8988.57, 8988.38, 8988.38, 8984.41, 8986.87, 6912725, 691273728.0, 1419], [20240624, 8986.87, 8985.76, 8985.91, 8978.84, 8980.76, 7998987, 799899648.0, 1420], [20240624, 8980.76, 8981.27, 8981.27, 8978.8, 8979.21, 7320034, 732004352.0, 1421], [20240624, 8979.21, 8979.75, 8982.93, 8977.07, 8977.07, 8754946, 875495424.0, 1422], [20240624, 8977.07, 8976.74, 8976.74, 8975.16, 8975.16, 8174622, 817463296.0, 1423], [20240624, 8975.16, 8975.16, 8975.16, 8969.51, 8969.51, 9736674, 973668352.0, 1424], [20240624, 8969.51, 8969.21, 8970.88, 8968.84, 8969.7, 10424803, 1042481152.0, 1425], [20240624, 8969.7, 8969.36, 8969.87, 8966.79, 8966.79, 9980139, 998014976.0, 1426], [20240624, 8966.79, 8966.94, 8967.02, 8962.46, 8962.46, 11258092, 1125810176.0, 1427], [20240624, 8962.46, 8962.76, 8969.05, 8962.58, 8965.55, 11733228, 1173323776.0, 1428], [20240624, 8965.55, 8965.56, 8966.26, 8963.69, 8966.26, 9384416, 938442752.0, 1429], [20240624, 8966.26, 8965.44, 8965.5, 8961.61, 8961.64, 11617885, 1161789440.0, 1430], [20240624, 8961.64, 8960.88, 8961.47, 8954.52, 8954.52, 15835783, 1583579136.0, 1431], [20240624, 8954.52, 8954.02, 8958.75, 8950.31, 8958.75, 17729771, 1772978176.0, 1432], [20240624, 8958.75, 8960.66, 8961.39, 8956.45, 8958.94, 15297077, 1529708544.0, 1433], [20240624, 8958.94, 8959.3, 8964.55, 8958.93, 8959.62, 13057054, 1305706496.0, 1434], [20240624, 8959.62, 8959.65, 8964.36, 8959.65, 8962.76, 11925575, 1192558592.0, 1435], [20240624, 8962.76, 8962.87, 8969.81, 8962.87, 8969.16, 12830955, 1283096576.0, 1436], [20240624, 8969.16, 8969.21, 8969.21, 8961.35, 8965.81, 10904526, 1090453504.0, 1437], [20240624, 8965.81, 8965.52, 8965.64, 8957.86, 8959.37, 12137914, 1213792256.0, 1438], [20240624, 8959.37, 8960.53, 8961.02, 8947.93, 8947.93, 16726087, 1672609792.0, 1439], [20240624, 8947.93, 8946.91, 8949.26, 8945.75, 8946.28, 19103736, 1910374400.0, 1440], [20240624, 8946.28, 8945.42, 8945.42, 8940.55, 8942.9, 21460407, 2146041856.0, 1441], [20240624, 8942.9, 8942.96, 8946.87, 8939.71, 8945.78, 20857152, 2085715968.0, 1442], [20240624, 8945.78, 8946.95, 8947.11, 8938.99, 8939.79, 17563310, 1756332032.0, 1443], [20240624, 8939.79, 8938.73, 8938.73, 8934.99, 8934.99, 19614914, 1961492480.0, 1444], [20240624, 8934.99, 8936.0, 8936.04, 8932.31, 8932.34, 20211619, 2021163008.0, 1445], [20240624, 8932.34, 8932.83, 8937.21, 8931.32, 8935.15, 21453199, 2145320960.0, 1446], [20240624, 8935.15, 8933.81, 8934.78, 8929.8, 8930.12, 18798991, 1879900160.0, 1447], [20240624, 8930.12, 8929.08, 8929.08, 8922.25, 8923.24, 20945623, 2094563328.0, 1448], [20240624, 8923.24, 8922.56, 8922.93, 8919.11, 8919.11, 21633752, 2163376128.0, 1449], [20240624, 8919.11, 8918.31, 8921.1, 8917.16, 8920.55, 23066368, 2306637824.0, 1450], [20240624, 8920.55, 8920.72, 8922.77, 8918.21, 8918.21, 22642678, 2264268800.0, 1451], [20240624, 8918.21, 8918.16, 8920.16, 8916.46, 8918.27, 22169183, 2216919040.0, 1452], [20240624, 8918.27, 8917.71, 8922.45, 8917.71, 8922.34, 22759660, 2275966976.0, 1453], [20240624, 8922.34, 8922.3, 8923.05, 8919.43, 8921.25, 22977238, 2297724928.0, 1454], [20240624, 8921.25, 8920.91, 8923.38, 8920.91, 8922.14, 24633008, 2463301632.0, 1455], [20240624, 8922.14, 8921.61, 8923.09, 8920.89, 8922.16, 27989432, 2798944256.0, 1456], [20240624, 8922.16, 8921.28, 8923.08, 8920.78, 8920.82, 29995489, 2999549952.0, 1457], [20240624, 8920.82, 8920.65, 8920.67, 8920.65, 8920.67, 2332425, 233242624.0, 1458], [20240624, 8920.67, 8920.67, 8920.67, 8920.67, 8920.67, 0, 0.0, 1459], [20240624, 8920.67, 8924.17, 8924.17, 8924.17, 8924.17, 50627214, 5062721536.0, 1500], [20240625, 8924.17, 8911.9, 8938.16, 8911.9, 8932.87, 130071113, 13007112192.0, 931], [20240625, 8932.87, 8933.03, 8935.63, 8930.5, 8932.68, 63595962, 6359597056.0, 932], [20240625, 8932.68, 8932.62, 8939.17, 8932.49, 8938.53, 54254358, 5425436672.0, 933], [20240625, 8938.53, 8937.17, 8937.17, 8918.92, 8918.92, 50937681, 5093769216.0, 934], [20240625, 8918.92, 8918.1, 8920.46, 8915.92, 8916.0, 39338528, 3933853696.0, 935], [20240625, 8916.0, 8914.58, 8914.58, 8909.82, 8910.55, 41458617, 4145862656.0, 936], [20240625, 8910.55, 8909.73, 8909.73, 8898.02, 8898.96, 44988570, 4498857984.0, 937], [20240625, 8898.96, 8900.26, 8900.26, 8889.36, 8895.19, 41957408, 4195741696.0, 938], [20240625, 8895.19, 8895.65, 8895.87, 8890.67, 8890.89, 33550367, 3355037696.0, 939], [20240625, 8890.89, 8891.21, 8898.32, 8891.21, 8892.57, 34449889, 3444989952.0, 940], [20240625, 8892.57, 8892.46, 8896.86, 8891.27, 8892.44, 34469879, 3446988800.0, 941], [20240625, 8892.44, 8890.83, 8904.09, 8889.67, 8902.03, 37265112, 3726512128.0, 942], [20240625, 8902.03, 8900.81, 8900.81, 8893.96, 8896.19, 28997910, 2899791872.0, 943], [20240625, 8896.19, 8895.17, 8899.75, 8892.42, 8892.42, 29573766, 2957377536.0, 944], [20240625, 8892.42, 8892.88, 8904.74, 8892.88, 8903.28, 28577743, 2857775104.0, 945], [20240625, 8903.28, 8903.95, 8903.95, 8895.21, 8895.21, 25059072, 2505908224.0, 946], [20240625, 8895.21, 8894.19, 8895.3, 8885.04, 8885.82, 32472175, 3247218688.0, 947], [20240625, 8885.82, 8885.94, 8890.01, 8883.36, 8890.01, 31255173, 3125518336.0, 948], [20240625, 8890.01, 8888.48, 8891.59, 8882.09, 8891.37, 26714184, 2671419392.0, 949], [20240625, 8891.37, 8890.63, 8900.42, 8890.63, 8899.94, 29801666, 2980167680.0, 950], [20240625, 8899.94, 8899.12, 8908.13, 8898.56, 8908.13, 31440393, 3144040448.0, 951], [20240625, 8908.13, 8907.65, 8912.25, 8907.65, 8910.32, 25804132, 2580414464.0, 952], [20240625, 8910.32, 8911.5, 8931.17, 8911.5, 8930.83, 26358733, 2635874304.0, 953], [20240625, 8930.83, 8931.96, 8942.9, 8931.96, 8941.55, 27424839, 2742484992.0, 954], [20240625, 8941.55, 8942.03, 8945.68, 8941.41, 8943.52, 25578200, 2557820928.0, 955], [20240625, 8943.52, 8942.89, 8948.22, 8938.44, 8948.22, 24681502, 2468151296.0, 956], [20240625, 8948.22, 8947.92, 8947.92, 8942.99, 8945.49, 21989285, 2198929408.0, 957], [20240625, 8945.49, 8946.48, 8947.06, 8935.57, 8935.57, 21380620, 2138062848.0, 958], [20240625, 8935.57, 8936.05, 8937.11, 8935.1, 8936.29, 18487940, 1848795136.0, 959], [20240625, 8936.29, 8935.82, 8939.69, 8935.82, 8936.28, 18837658, 1883766784.0, 1000], [20240625, 8936.28, 8935.91, 8935.91, 8929.37, 8932.79, 22255770, 2225577984.0, 1001], [20240625, 8932.79, 8931.36, 8931.36, 8925.35, 8925.92, 18376285, 1837629440.0, 1002], [20240625, 8925.92, 8925.11, 8925.11, 8920.7, 8923.05, 19287562, 1928757248.0, 1003], [20240625, 8923.05, 8922.84, 8924.23, 8919.66, 8922.2, 20322377, 2032238592.0, 1004], [20240625, 8922.2, 8922.22, 8922.22, 8917.68, 8918.34, 15780485, 1578049536.0, 1005], [20240625, 8918.34, 8918.32, 8925.85, 8917.84, 8923.97, 17411512, 1741152256.0, 1006], [20240625, 8923.97, 8922.78, 8923.38, 8920.61, 8922.04, 15851593, 1585160192.0, 1007], [20240625, 8922.04, 8921.39, 8921.39, 8914.46, 8918.61, 18675949, 1867595776.0, 1008], [20240625, 8918.61, 8917.95, 8922.05, 8917.95, 8918.94, 14340661, 1434066944.0, 1009], [20240625, 8918.94, 8919.62, 8922.88, 8915.43, 8915.43, 13990616, 1399062528.0, 1010], [20240625, 8915.43, 8915.0, 8919.89, 8915.0, 8919.89, 12126935, 1212694528.0, 1011], [20240625, 8919.89, 8920.22, 8921.47, 8919.83, 8921.47, 11712912, 1171292160.0, 1012], [20240625, 8921.47, 8920.25, 8920.25, 8915.92, 8916.92, 12100395, 1210040320.0, 1013], [20240625, 8916.92, 8916.17, 8925.47, 8914.2, 8925.47, 15270204, 1527021568.0, 1014], [20240625, 8925.47, 8925.3, 8925.3, 8920.19, 8920.6, 12414065, 1241407488.0, 1015], [20240625, 8920.6, 8920.71, 8920.89, 8918.67, 8919.94, 11233928, 1123393536.0, 1016], [20240625, 8919.94, 8920.65, 8923.54, 8916.61, 8922.94, 13963745, 1396375552.0, 1017], [20240625, 8922.94, 8923.06, 8934.75, 8923.06, 8934.75, 18377187, 1837719552.0, 1018], [20240625, 8934.75, 8934.29, 8934.97, 8932.05, 8934.97, 13289788, 1328979968.0, 1019], [20240625, 8934.97, 8934.64, 8935.85, 8930.37, 8932.32, 14700044, 1470005248.0, 1020], [20240625, 8932.32, 8932.4, 8932.73, 8923.69, 8924.83, 16845527, 1684553728.0, 1021], [20240625, 8924.83, 8925.78, 8932.22, 8925.78, 8931.34, 11764520, 1176453120.0, 1022], [20240625, 8931.34, 8931.32, 8935.42, 8931.07, 8934.45, 11749777, 1174978560.0, 1023], [20240625, 8934.45, 8933.73, 8934.26, 8928.53, 8928.58, 12200170, 1220018176.0, 1024], [20240625, 8928.58, 8928.86, 8928.86, 8924.62, 8925.49, 11869381, 1186938880.0, 1025], [20240625, 8925.49, 8925.22, 8925.34, 8920.84, 8921.48, 12932536, 1293254656.0, 1026], [20240625, 8921.48, 8920.75, 8920.75, 8915.09, 8915.46, 13051648, 1305165824.0, 1027], [20240625, 8915.46, 8913.84, 8914.07, 8911.14, 8913.24, 13397514, 1339752448.0, 1028], [20240625, 8913.24, 8913.03, 8914.34, 8912.92, 8913.53, 10482145, 1048215552.0, 1029], [20240625, 8913.53, 8913.15, 8914.92, 8913.04, 8914.21, 10152828, 1015283712.0, 1030], [20240625, 8914.21, 8913.6, 8913.6, 8910.41, 8910.41, 11878554, 1187856384.0, 1031], [20240625, 8910.41, 8911.2, 8911.2, 8908.73, 8910.25, 13728635, 1372864512.0, 1032], [20240625, 8910.25, 8909.89, 8910.23, 8909.07, 8909.68, 11356887, 1135689728.0, 1033], [20240625, 8909.68, 8909.57, 8918.22, 8909.57, 8912.44, 14008801, 1400881152.0, 1034], [20240625, 8912.44, 8911.29, 8911.29, 8908.11, 8908.11, 10738554, 1073856512.0, 1035], [20240625, 8908.11, 8907.78, 8907.78, 8904.09, 8904.09, 13226302, 1322631168.0, 1036], [20240625, 8904.09, 8903.48, 8903.48, 8897.88, 8899.84, 16713473, 1671348224.0, 1037], [20240625, 8899.84, 8901.16, 8906.43, 8899.79, 8902.6, 13567091, 1356709888.0, 1038], [20240625, 8902.6, 8902.5, 8902.5, 8900.38, 8901.53, 10171014, 1017102336.0, 1039], [20240625, 8901.53, 8902.39, 8902.39, 8896.46, 8896.46, 10888142, 1088815104.0, 1040], [20240625, 8896.46, 8896.95, 8896.95, 8894.83, 8896.56, 13100799, 1310081024.0, 1041], [20240625, 8896.56, 8896.17, 8896.17, 8890.59, 8890.59, 12346153, 1234616320.0, 1042], [20240625, 8890.59, 8890.14, 8893.18, 8889.69, 8891.54, 16061388, 1606139904.0, 1043], [20240625, 8891.54, 8890.58, 8891.28, 8888.34, 8889.26, 12449701, 1244971008.0, 1044], [20240625, 8889.26, 8889.08, 8890.02, 8885.97, 8888.94, 10993489, 1099350016.0, 1045], [20240625, 8888.94, 8888.81, 8894.9, 8888.41, 8894.46, 13251370, 1325137920.0, 1046], [20240625, 8894.46, 8894.36, 8894.36, 8886.36, 8886.36, 12502619, 1250263040.0, 1047], [20240625, 8886.36, 8886.5, 8892.5, 8885.04, 8890.42, 11889366, 1188937728.0, 1048], [20240625, 8890.42, 8890.41, 8890.41, 8884.06, 8884.53, 10430865, 1043087360.0, 1049], [20240625, 8884.53, 8883.74, 8889.34, 8882.9, 8888.27, 12229170, 1222918144.0, 1050], [20240625, 8888.27, 8887.77, 8894.24, 8887.77, 8893.3, 11617395, 1161740288.0, 1051], [20240625, 8893.3, 8893.83, 8894.16, 8892.1, 8892.19, 7946394, 794640384.0, 1052], [20240625, 8892.19, 8892.74, 8898.23, 8892.49, 8895.64, 9305776, 930578432.0, 1053], [20240625, 8895.64, 8896.05, 8896.85, 8894.05, 8896.85, 7735202, 773521408.0, 1054], [20240625, 8896.85, 8896.74, 8896.76, 8890.54, 8890.54, 9343295, 934330368.0, 1055], [20240625, 8890.54, 8890.59, 8891.58, 8888.84, 8889.27, 8895681, 889569280.0, 1056], [20240625, 8889.27, 8888.95, 8888.95, 8885.06, 8885.06, 8906661, 890667008.0, 1057], [20240625, 8885.06, 8885.29, 8885.54, 8881.8, 8882.07, 10620756, 1062076416.0, 1058], [20240625, 8882.07, 8882.94, 8889.4, 8882.94, 8887.46, 11171259, 1117126656.0, 1059], [20240625, 8887.46, 8887.93, 8887.93, 8885.11, 8886.13, 7380328, 738033664.0, 1100], [20240625, 8886.13, 8885.69, 8892.79, 8884.7, 8889.98, 10405307, 1040531456.0, 1101], [20240625, 8889.98, 8890.41, 8890.41, 8885.29, 8885.41, 7743398, 774340608.0, 1102], [20240625, 8885.41, 8885.55, 8892.94, 8885.19, 8892.16, 8788202, 878821376.0, 1103], [20240625, 8892.16, 8891.22, 8891.22, 8884.39, 8884.39, 8614041, 861405184.0, 1104], [20240625, 8884.39, 8883.09, 8883.09, 8878.46, 8878.46, 10630912, 1063092224.0, 1105], [20240625, 8878.46, 8878.06, 8880.28, 8877.78, 8879.06, 9967852, 996786176.0, 1106], [20240625, 8879.06, 8878.95, 8878.95, 8873.83, 8874.16, 11494021, 1149403136.0, 1107], [20240625, 8874.16, 8873.52, 8879.58, 8873.52, 8875.84, 10594704, 1059471360.0, 1108], [20240625, 8875.84, 8875.86, 8883.83, 8875.86, 8881.45, 10275051, 1027506176.0, 1109], [20240625, 8881.45, 8880.95, 8880.95, 8875.53, 8877.21, 8212960, 821297152.0, 1110], [20240625, 8877.21, 8876.14, 8878.85, 8873.92, 8876.41, 10955807, 1095581696.0, 1111], [20240625, 8876.41, 8876.31, 8876.33, 8873.79, 8873.79, 7025124, 702513152.0, 1112], [20240625, 8873.79, 8873.69, 8878.09, 8873.52, 8876.08, 8611749, 861175808.0, 1113], [20240625, 8876.08, 8874.9, 8875.13, 8873.72, 8874.0, 6716122, 671612928.0, 1114], [20240625, 8874.0, 8873.48, 8877.4, 8872.69, 8875.53, 7830560, 783056896.0, 1115], [20240625, 8875.53, 8874.8, 8874.99, 8867.22, 8867.22, 9827605, 982761472.0, 1116], [20240625, 8867.22, 8866.95, 8866.95, 8863.18, 8863.18, 10176256, 1017626624.0, 1117], [20240625, 8863.18, 8862.08, 8862.48, 8860.16, 8860.6, 11665889, 1166589952.0, 1118], [20240625, 8860.6, 8860.23, 8867.96, 8860.01, 8864.61, 11611495, 1161150464.0, 1119], [20240625, 8864.61, 8864.64, 8864.64, 8861.52, 8861.52, 6681386, 668139520.0, 1120], [20240625, 8861.52, 8861.17, 8867.04, 8859.12, 8865.39, 9494844, 949485568.0, 1121], [20240625, 8865.39, 8864.69, 8865.38, 8862.52, 8862.83, 6534911, 653492224.0, 1122], [20240625, 8862.83, 8862.02, 8862.02, 8854.09, 8854.56, 10163803, 1016381440.0, 1123], [20240625, 8854.56, 8854.47, 8865.09, 8854.47, 8863.42, 10162003, 1016201216.0, 1124], [20240625, 8863.42, 8862.74, 8863.18, 8861.38, 8862.45, 6134159, 613416960.0, 1125], [20240625, 8862.45, 8862.35, 8869.64, 8861.45, 8869.12, 9340017, 934002688.0, 1126], [20240625, 8869.12, 8870.36, 8870.36, 8868.2, 8868.46, 6444801, 644481024.0, 1127], [20240625, 8868.46, 8868.92, 8871.59, 8868.3, 8870.63, 5974252, 597426176.0, 1128], [20240625, 8870.63, 8870.21, 8870.89, 8869.43, 8869.43, 5366241, 536625152.0, 1129], [20240625, 8869.43, 8869.02, 8869.1, 8867.33, 8868.41, 6271786, 627179520.0, 1130], [20240625, 8868.41, 8868.7, 8868.7, 8861.82, 8865.32, 19119955, 1911996416.0, 1301], [20240625, 8865.32, 8865.63, 8865.63, 8860.6, 8861.29, 8727255, 872726528.0, 1302], [20240625, 8861.29, 8860.94, 8871.13, 8860.89, 8868.73, 10021921, 1002192896.0, 1303], [20240625, 8868.73, 8868.83, 8868.83, 8859.55, 8859.55, 8742330, 874233856.0, 1304], [20240625, 8859.55, 8858.77, 8862.57, 8857.58, 8862.57, 9387859, 938786816.0, 1305], [20240625, 8862.57, 8861.43, 8865.13, 8860.63, 8865.13, 7935255, 793526272.0, 1306], [20240625, 8865.13, 8866.39, 8878.08, 8866.39, 8876.06, 15875103, 1587511296.0, 1307], [20240625, 8876.06, 8876.55, 8884.03, 8876.55, 8884.03, 10351567, 1035157504.0, 1308], [20240625, 8884.03, 8883.93, 8884.94, 8880.03, 8881.1, 9537606, 953761792.0, 1309], [20240625, 8881.1, 8882.5, 8886.04, 8882.48, 8886.04, 7730453, 773046272.0, 1310], [20240625, 8886.04, 8885.71, 8889.13, 8885.71, 8888.84, 9887078, 988708864.0, 1311], [20240625, 8888.84, 8888.94, 8888.94, 8879.7, 8880.29, 11690138, 1169014784.0, 1312], [20240625, 8880.29, 8880.35, 8886.03, 8880.05, 8886.03, 8574555, 857456640.0, 1313], [20240625, 8886.03, 8887.35, 8887.87, 8885.94, 8887.87, 7615765, 761577472.0, 1314], [20240625, 8887.87, 8887.79, 8888.51, 8883.31, 8885.46, 9339689, 933969920.0, 1315], [20240625, 8885.46, 8885.13, 8888.84, 8885.13, 8888.84, 7997184, 799719424.0, 1316], [20240625, 8888.84, 8887.79, 8892.76, 8886.45, 8892.69, 9688016, 968802304.0, 1317], [20240625, 8892.69, 8892.55, 8901.16, 8892.55, 8900.78, 10728070, 1072807936.0, 1318], [20240625, 8900.78, 8901.77, 8903.18, 8898.57, 8901.07, 12249162, 1224916992.0, 1319], [20240625, 8901.07, 8901.5, 8908.27, 8901.13, 8908.27, 11763049, 1176305664.0, 1320], [20240625, 8908.27, 8907.31, 8907.36, 8904.38, 8906.44, 11868560, 1186856960.0, 1321], [20240625, 8906.44, 8906.66, 8911.17, 8905.97, 8911.17, 11783855, 1178386432.0, 1322], [20240625, 8911.17, 8911.53, 8913.19, 8910.45, 8910.45, 12703978, 1270398976.0, 1323], [20240625, 8910.45, 8910.78, 8914.83, 8910.78, 8914.83, 10355171, 1035517952.0, 1324], [20240625, 8914.83, 8915.69, 8922.12, 8915.69, 8922.09, 14245225, 1424523264.0, 1325], [20240625, 8922.09, 8922.11, 8922.11, 8912.27, 8914.04, 14066965, 1406697472.0, 1326], [20240625, 8914.04, 8913.23, 8913.87, 8908.7, 8909.73, 9912801, 991281152.0, 1327], [20240625, 8909.73, 8909.87, 8912.23, 8909.6, 8910.85, 9294798, 929480704.0, 1328], [20240625, 8910.85, 8911.48, 8913.23, 8910.97, 8912.73, 9429311, 942931968.0, 1329], [20240625, 8912.73, 8913.88, 8913.9, 8907.4, 8907.51, 11790245, 1179025408.0, 1330], [20240625, 8907.51, 8907.81, 8907.81, 8905.29, 8906.44, 10762805, 1076281344.0, 1331], [20240625, 8906.44, 8906.23, 8906.49, 8902.4, 8902.4, 8972525, 897253376.0, 1332], [20240625, 8902.4, 8901.97, 8901.97, 8895.43, 8895.43, 10762968, 1076297728.0, 1333], [20240625, 8895.43, 8894.95, 8895.78, 8892.62, 8892.62, 9364103, 936411136.0, 1334], [20240625, 8892.62, 8893.19, 8893.19, 8888.86, 8891.24, 9636733, 963674112.0, 1335], [20240625, 8891.24, 8891.04, 8891.81, 8889.84, 8891.15, 6707108, 670711808.0, 1336], [20240625, 8891.15, 8889.95, 8890.45, 8888.37, 8890.45, 7315281, 731529216.0, 1337], [20240625, 8890.45, 8891.3, 8894.92, 8890.74, 8894.66, 8004229, 800423936.0, 1338], [20240625, 8894.66, 8894.31, 8895.7, 8891.67, 8891.67, 8351409, 835141632.0, 1339], [20240625, 8891.67, 8891.03, 8891.62, 8887.04, 8887.04, 8171346, 817135616.0, 1340], [20240625, 8887.04, 8885.74, 8885.74, 8883.05, 8884.99, 10493124, 1049313280.0, 1341], [20240625, 8884.99, 8884.78, 8888.44, 8884.07, 8888.44, 8766251, 876625920.0, 1342], [20240625, 8888.44, 8888.38, 8890.42, 8886.84, 8890.42, 7227301, 722731008.0, 1343], [20240625, 8890.42, 8890.03, 8890.83, 8887.02, 8887.6, 6729227, 672923648.0, 1344], [20240625, 8887.6, 8887.9, 8889.07, 8887.0, 8888.65, 6397449, 639746048.0, 1345], [20240625, 8888.65, 8889.64, 8891.13, 8888.8, 8890.9, 7325605, 732561408.0, 1346], [20240625, 8890.9, 8892.0, 8892.0, 8884.06, 8884.28, 10106625, 1010663424.0, 1347], [20240625, 8884.28, 8884.22, 8884.22, 8882.44, 8882.71, 7200596, 720060416.0, 1348], [20240625, 8882.71, 8882.66, 8882.8, 8879.42, 8879.47, 8981534, 898154496.0, 1349], [20240625, 8879.47, 8878.96, 8879.73, 8878.38, 8878.58, 9375735, 937574400.0, 1350], [20240625, 8878.58, 8878.08, 8878.08, 8874.71, 8874.71, 9740442, 974045184.0, 1351], [20240625, 8874.71, 8873.68, 8873.68, 8869.94, 8870.04, 11113257, 1111326720.0, 1352], [20240625, 8870.04, 8870.73, 8871.03, 8867.58, 8868.35, 10094338, 1009434624.0, 1353], [20240625, 8868.35, 8867.82, 8868.73, 8864.48, 8868.54, 11556611, 1155661824.0, 1354], [20240625, 8868.54, 8869.76, 8870.6, 8867.29, 8867.29, 8863405, 886341632.0, 1355], [20240625, 8867.29, 8866.75, 8868.22, 8865.81, 8866.16, 8410551, 841056256.0, 1356], [20240625, 8866.16, 8866.46, 8866.46, 8864.41, 8866.23, 8520983, 852099072.0, 1357], [20240625, 8866.23, 8866.21, 8866.21, 8860.22, 8860.22, 10196736, 1019674624.0, 1358], [20240625, 8860.22, 8860.48, 8861.12, 8856.49, 8856.79, 11058534, 1105854464.0, 1359], [20240625, 8856.79, 8856.22, 8859.04, 8854.63, 8855.06, 11216316, 1121632256.0, 1400], [20240625, 8855.06, 8856.07, 8856.07, 8852.43, 8852.43, 10931232, 1093124096.0, 1401], [20240625, 8852.43, 8851.98, 8854.34, 8851.05, 8854.32, 11324447, 1132445696.0, 1402], [20240625, 8854.32, 8854.33, 8857.45, 8853.59, 8853.59, 10133332, 1013334016.0, 1403], [20240625, 8853.59, 8853.49, 8853.49, 8840.92, 8840.92, 16662189, 1666220032.0, 1404], [20240625, 8840.92, 8840.89, 8840.89, 8835.24, 8835.6, 16536033, 1653604352.0, 1405], [20240625, 8835.6, 8836.9, 8837.91, 8835.54, 8835.63, 13891985, 1389199360.0, 1406], [20240625, 8835.63, 8835.65, 8835.65, 8830.45, 8830.45, 12635658, 1263566848.0, 1407], [20240625, 8830.45, 8829.55, 8829.55, 8823.25, 8823.44, 17365720, 1736572928.0, 1408], [20240625, 8823.44, 8823.26, 8832.78, 8822.44, 8831.37, 17172388, 1717239808.0, 1409], [20240625, 8831.37, 8832.44, 8835.06, 8829.39, 8829.39, 12037643, 1203765248.0, 1410], [20240625, 8829.39, 8829.03, 8829.03, 8823.13, 8823.43, 11994059, 1199407104.0, 1411], [20240625, 8823.43, 8823.27, 8830.5, 8822.99, 8830.41, 10737408, 1073741824.0, 1412], [20240625, 8830.41, 8830.5, 8830.5, 8826.52, 8826.92, 8865700, 886571008.0, 1413], [20240625, 8826.92, 8826.46, 8826.73, 8820.72, 8821.03, 8958760, 895877120.0, 1414], [20240625, 8821.03, 8821.41, 8821.41, 8813.93, 8813.93, 13388011, 1338802176.0, 1415], [20240625, 8813.93, 8812.69, 8812.69, 8804.2, 8804.2, 18179678, 1817968640.0, 1416], [20240625, 8804.2, 8803.99, 8804.82, 8802.38, 8802.97, 17207777, 1720778752.0, 1417], [20240625, 8802.97, 8802.78, 8812.32, 8801.79, 8812.23, 18079078, 1807908864.0, 1418], [20240625, 8812.23, 8812.23, 8812.83, 8807.47, 8807.47, 9925091, 992509952.0, 1419], [20240625, 8807.47, 8806.6, 8807.3, 8805.7, 8806.73, 9807780, 980779008.0, 1420], [20240625, 8806.73, 8806.5, 8810.57, 8804.56, 8809.89, 11998649, 1199865856.0, 1421], [20240625, 8809.89, 8809.86, 8809.86, 8803.94, 8804.22, 9542688, 954269696.0, 1422], [20240625, 8804.22, 8803.05, 8803.42, 8799.66, 8799.66, 11179774, 1117978624.0, 1423], [20240625, 8799.66, 8800.37, 8803.91, 8797.05, 8803.91, 13523997, 1352400896.0, 1424], [20240625, 8803.91, 8805.62, 8831.77, 8805.62, 8831.77, 20956439, 2095644672.0, 1425], [20240625, 8831.77, 8831.74, 8850.04, 8831.74, 8850.04, 19764338, 1976434688.0, 1426], [20240625, 8850.04, 8850.65, 8855.32, 8847.26, 8850.34, 15366218, 1536622592.0, 1427], [20240625, 8850.34, 8851.15, 8861.04, 8851.15, 8861.04, 12903701, 1290371072.0, 1428], [20240625, 8861.04, 8859.84, 8859.84, 8844.17, 8844.73, 12800154, 1280016384.0, 1429], [20240625, 8844.73, 8843.19, 8843.19, 8829.11, 8841.49, 11525148, 1152516096.0, 1430], [20240625, 8841.49, 8843.37, 8857.99, 8843.37, 8857.7, 12193948, 1219395584.0, 1431], [20240625, 8857.7, 8857.86, 8857.86, 8849.47, 8854.28, 11330181, 1133019136.0, 1432], [20240625, 8854.28, 8853.73, 8855.43, 8846.96, 8855.43, 9172737, 917274624.0, 1433], [20240625, 8855.43, 8855.41, 8866.64, 8855.41, 8862.6, 11962932, 1196294144.0, 1434], [20240625, 8862.6, 8864.24, 8871.53, 8863.48, 8871.53, 10549648, 1054965760.0, 1435], [20240625, 8871.53, 8871.1, 8874.85, 8864.69, 8867.75, 14177395, 1417740288.0, 1436], [20240625, 8867.75, 8868.53, 8870.78, 8862.21, 8867.21, 10217710, 1021771776.0, 1437], [20240625, 8867.21, 8867.14, 8869.67, 8863.02, 8867.84, 8933202, 893321216.0, 1438], [20240625, 8867.84, 8866.38, 8876.57, 8866.24, 8876.23, 11016920, 1101692928.0, 1439], [20240625, 8876.23, 8877.12, 8877.12, 8862.86, 8863.8, 12091383, 1209139200.0, 1440], [20240625, 8863.8, 8863.35, 8863.35, 8844.51, 8845.77, 13801545, 1380155392.0, 1441], [20240625, 8845.77, 8848.19, 8848.19, 8844.71, 8844.71, 9260553, 926056448.0, 1442], [20240625, 8844.71, 8846.19, 8849.96, 8845.79, 8849.19, 9451593, 945160192.0, 1443], [20240625, 8849.19, 8851.06, 8852.72, 8847.94, 8852.72, 9662290, 966230016.0, 1444], [20240625, 8852.72, 8852.62, 8853.73, 8850.68, 8852.15, 9336576, 933658624.0, 1445], [20240625, 8852.15, 8851.79, 8858.25, 8851.79, 8857.75, 12348610, 1234862080.0, 1446], [20240625, 8857.75, 8856.19, 8856.19, 8853.39, 8853.85, 10729543, 1072955392.0, 1447], [20240625, 8853.85, 8853.39, 8856.44, 8853.39, 8856.44, 11053947, 1105395712.0, 1448], [20240625, 8856.44, 8856.19, 8857.17, 8851.38, 8852.12, 12609445, 1260945408.0, 1449], [20240625, 8852.12, 8851.71, 8851.73, 8848.94, 8848.94, 11483208, 1148321792.0, 1450], [20240625, 8848.94, 8848.13, 8849.04, 8846.76, 8846.98, 13995205, 1399521280.0, 1451], [20240625, 8846.98, 8846.8, 8846.8, 8842.5, 8842.5, 15444861, 1544486912.0, 1452], [20240625, 8842.5, 8841.95, 8843.15, 8841.75, 8841.75, 14441502, 1444151296.0, 1453], [20240625, 8841.75, 8841.7, 8844.01, 8841.16, 8841.53, 16599274, 1659928576.0, 1454], [20240625, 8841.53, 8841.17, 8842.96, 8840.76, 8841.06, 18619423, 1861943296.0, 1455], [20240625, 8841.06, 8840.89, 8843.56, 8840.89, 8843.56, 21480069, 2148007936.0, 1456], [20240625, 8843.56, 8842.65, 8845.93, 8842.41, 8844.26, 24848293, 2484830208.0, 1457], [20240625, 8844.26, 8844.26, 8844.26, 8844.26, 8844.26, 1942813, 194281472.0, 1458], [20240625, 8844.26, 8844.26, 8844.26, 8844.26, 8844.26, 0, 0.0, 1459], [20240625, 8844.26, 8850.21, 8850.29, 8850.21, 8850.29, 43401215, 4340121600.0, 1500], [20240626, 8850.29, 8838.0, 8855.92, 8838.0, 8844.59, 122611428, 12261143552.0, 931], [20240626, 8844.59, 8844.18, 8844.18, 8827.74, 8827.74, 52856648, 5285665792.0, 932], [20240626, 8827.74, 8827.43, 8827.43, 8819.2, 8819.2, 52668448, 5266845696.0, 933], [20240626, 8819.2, 8819.08, 8823.57, 8815.56, 8815.6, 46068051, 4606806016.0, 934], [20240626, 8815.6, 8815.45, 8823.05, 8815.45, 8818.47, 43201895, 4320190464.0, 935], [20240626, 8818.47, 8818.7, 8818.7, 8811.36, 8815.61, 43607337, 4360734720.0, 936], [20240626, 8815.61, 8815.68, 8815.87, 8812.7, 8813.47, 40846573, 4084658176.0, 937], [20240626, 8813.47, 8812.49, 8829.37, 8812.49, 8825.89, 44174038, 4417404928.0, 938], [20240626, 8825.89, 8825.35, 8841.7, 8824.9, 8841.7, 36705351, 3670536192.0, 939], [20240626, 8841.7, 8842.8, 8848.65, 8842.8, 8848.45, 37645341, 3764535296.0, 940], [20240626, 8848.45, 8847.6, 8847.6, 8842.42, 8845.1, 32308909, 3230892032.0, 941], [20240626, 8845.1, 8843.32, 8843.32, 8837.28, 8837.45, 26476944, 2647695360.0, 942], [20240626, 8837.45, 8837.94, 8842.84, 8837.58, 8838.93, 28120832, 2812084224.0, 943], [20240626, 8838.93, 8839.46, 8839.46, 8832.76, 8832.76, 25277348, 2527735808.0, 944], [20240626, 8832.76, 8833.2, 8836.95, 8829.32, 8829.32, 28201853, 2820186112.0, 945], [20240626, 8829.32, 8829.02, 8829.02, 8815.07, 8815.07, 28759154, 2875916288.0, 946], [20240626, 8815.07, 8815.62, 8819.25, 8815.46, 8819.25, 26671014, 2667102208.0, 947], [20240626, 8819.25, 8819.25, 8825.88, 8817.01, 8825.07, 24288205, 2428821504.0, 948], [20240626, 8825.07, 8824.68, 8824.68, 8820.59, 8821.65, 21659474, 2165948416.0, 949], [20240626, 8821.65, 8821.41, 8828.8, 8821.41, 8826.95, 22878362, 2287837184.0, 950], [20240626, 8826.95, 8825.98, 8825.98, 8814.59, 8818.6, 24391100, 2439110656.0, 951], [20240626, 8818.6, 8819.69, 8833.16, 8819.69, 8833.16, 26737448, 2673745920.0, 952], [20240626, 8833.16, 8833.68, 8843.51, 8833.68, 8843.51, 28759891, 2875990016.0, 953], [20240626, 8843.51, 8843.65, 8843.65, 8836.15, 8838.78, 21174100, 2117410816.0, 954], [20240626, 8838.78, 8838.26, 8841.73, 8835.84, 8841.73, 19008952, 1900896256.0, 955], [20240626, 8841.73, 8842.83, 8842.83, 8835.9, 8840.11, 19107830, 1910784000.0, 956], [20240626, 8840.11, 8840.72, 8843.11, 8840.22, 8842.51, 14741740, 1474174976.0, 957], [20240626, 8842.51, 8843.73, 8844.97, 8841.58, 8841.58, 18412084, 1841209344.0, 958], [20240626, 8841.58, 8841.99, 8849.17, 8841.84, 8847.88, 16577403, 1657741312.0, 959], [20240626, 8847.88, 8847.54, 8849.46, 8846.58, 8847.43, 16468860, 1646886912.0, 1000], [20240626, 8847.43, 8844.91, 8846.6, 8841.88, 8846.6, 19793501, 1979351040.0, 1001], [20240626, 8846.6, 8847.09, 8847.09, 8841.36, 8846.64, 17944897, 1794490368.0, 1002], [20240626, 8846.64, 8847.06, 8848.3, 8844.94, 8845.85, 15837009, 1583702016.0, 1003], [20240626, 8845.85, 8845.79, 8846.12, 8839.28, 8840.41, 15937198, 1593720832.0, 1004], [20240626, 8840.41, 8840.0, 8841.24, 8837.04, 8839.05, 14148803, 1414881280.0, 1005], [20240626, 8839.05, 8838.36, 8838.36, 8830.97, 8836.73, 17470740, 1747075072.0, 1006], [20240626, 8836.73, 8837.58, 8838.68, 8835.65, 8837.0, 15008801, 1500880896.0, 1007], [20240626, 8837.0, 8837.65, 8847.24, 8837.65, 8847.24, 16154287, 1615429632.0, 1008], [20240626, 8847.24, 8848.02, 8848.37, 8842.8, 8844.84, 14827756, 1482776576.0, 1009], [20240626, 8844.84, 8844.41, 8844.46, 8839.82, 8840.95, 13639587, 1363959808.0, 1010], [20240626, 8840.95, 8840.75, 8842.17, 8839.39, 8839.39, 13832102, 1383211008.0, 1011], [20240626, 8839.39, 8839.83, 8842.2, 8839.09, 8839.09, 11584544, 1158455296.0, 1012], [20240626, 8839.09, 8836.55, 8836.55, 8830.3, 8830.31, 14579209, 1457922048.0, 1013], [20240626, 8830.31, 8830.88, 8831.84, 8828.59, 8828.95, 11091875, 1109188608.0, 1014], [20240626, 8828.95, 8828.99, 8835.17, 8828.99, 8832.8, 12545628, 1254563840.0, 1015], [20240626, 8832.8, 8832.71, 8832.71, 8828.15, 8829.11, 9267026, 926703616.0, 1016], [20240626, 8829.11, 8828.8, 8831.33, 8828.15, 8830.14, 10704806, 1070481408.0, 1017], [20240626, 8830.14, 8829.96, 8831.33, 8827.78, 8829.2, 10220083, 1022009344.0, 1018], [20240626, 8829.2, 8828.74, 8829.05, 8825.75, 8828.99, 9316178, 931618816.0, 1019], [20240626, 8828.99, 8828.22, 8830.04, 8826.14, 8826.14, 9691698, 969170944.0, 1020], [20240626, 8826.14, 8825.76, 8827.98, 8823.87, 8827.98, 10117930, 1011793920.0, 1021], [20240626, 8827.98, 8827.06, 8827.51, 8823.89, 8824.05, 9644594, 964460544.0, 1022], [20240626, 8824.05, 8824.58, 8824.58, 8818.08, 8820.29, 12078437, 1207844864.0, 1023], [20240626, 8820.29, 8820.87, 8828.37, 8820.0, 8828.14, 10496481, 1049649152.0, 1024], [20240626, 8828.14, 8827.38, 8828.21, 8823.0, 8823.61, 8372298, 837230592.0, 1025], [20240626, 8823.61, 8823.44, 8823.97, 8821.17, 8822.15, 8369758, 836976640.0, 1026], [20240626, 8822.15, 8821.58, 8825.08, 8820.93, 8824.82, 8414485, 841449472.0, 1027], [20240626, 8824.82, 8824.57, 8827.35, 8824.2, 8827.35, 7762892, 776290304.0, 1028], [20240626, 8827.35, 8826.74, 8835.08, 8826.74, 8835.08, 9011517, 901152768.0, 1029], [20240626, 8835.08, 8835.19, 8835.19, 8833.0, 8833.91, 10989230, 1098924032.0, 1030], [20240626, 8833.91, 8834.25, 8836.6, 8832.83, 8834.74, 11179941, 1117995008.0, 1031], [20240626, 8834.74, 8834.3, 8835.12, 8833.17, 8833.97, 9061980, 906199040.0, 1032], [20240626, 8833.97, 8833.29, 8833.72, 8829.59, 8830.05, 8529337, 852934656.0, 1033], [20240626, 8830.05, 8831.27, 8831.27, 8827.72, 8827.81, 10390392, 1039040512.0, 1034], [20240626, 8827.81, 8827.74, 8834.22, 8827.3, 8834.22, 9080165, 908017664.0, 1035], [20240626, 8834.22, 8833.3, 8842.39, 8833.3, 8841.24, 12656793, 1265680384.0, 1036], [20240626, 8841.24, 8841.09, 8841.44, 8838.08, 8839.71, 9244006, 924401664.0, 1037], [20240626, 8839.71, 8839.76, 8842.09, 8839.75, 8840.51, 8813435, 881344512.0, 1038], [20240626, 8840.51, 8840.5, 8840.52, 8837.93, 8839.42, 8280137, 828014592.0, 1039], [20240626, 8839.42, 8839.29, 8841.96, 8839.29, 8841.64, 9614285, 961429504.0, 1040], [20240626, 8841.64, 8840.73, 8840.73, 8834.01, 8834.01, 9611829, 961183744.0, 1041], [20240626, 8834.01, 8834.03, 8834.17, 8831.44, 8833.82, 9583155, 958316544.0, 1042], [20240626, 8833.82, 8833.69, 8836.56, 8833.69, 8836.56, 6840147, 684015616.0, 1043], [20240626, 8836.56, 8836.87, 8837.85, 8834.38, 8834.57, 7609376, 760938496.0, 1044], [20240626, 8834.57, 8835.86, 8836.96, 8834.02, 8834.55, 7891180, 789118976.0, 1045], [20240626, 8834.55, 8834.22, 8837.82, 8834.22, 8837.5, 6787552, 678756352.0, 1046], [20240626, 8837.5, 8837.08, 8837.08, 8833.72, 8833.72, 6944349, 694435840.0, 1047], [20240626, 8833.72, 8833.49, 8833.49, 8826.84, 8827.39, 11823670, 1182367744.0, 1048], [20240626, 8827.39, 8826.89, 8833.86, 8826.89, 8833.11, 8180359, 818036736.0, 1049], [20240626, 8833.11, 8833.03, 8833.11, 8829.41, 8829.41, 5572842, 557285376.0, 1050], [20240626, 8829.41, 8829.56, 8830.78, 8829.31, 8830.78, 5715221, 571523072.0, 1051], [20240626, 8830.78, 8829.86, 8829.86, 8826.2, 8826.79, 7683758, 768376832.0, 1052], [20240626, 8826.79, 8826.23, 8830.93, 8825.82, 8830.3, 7176511, 717651968.0, 1053], [20240626, 8830.3, 8830.61, 8832.14, 8830.48, 8831.82, 5752087, 575209472.0, 1054], [20240626, 8831.82, 8831.64, 8832.09, 8829.37, 8829.37, 6645340, 664535040.0, 1055], [20240626, 8829.37, 8829.04, 8829.04, 8822.38, 8822.38, 8740365, 874037248.0, 1056], [20240626, 8822.38, 8822.3, 8823.58, 8820.41, 8822.22, 7999971, 799997952.0, 1057], [20240626, 8822.22, 8822.0, 8822.0, 8820.3, 8820.3, 6595698, 659570688.0, 1058], [20240626, 8820.3, 8820.29, 8827.99, 8820.17, 8827.99, 8747081, 874708992.0, 1059], [20240626, 8827.99, 8827.36, 8827.36, 8824.67, 8824.67, 6597830, 659783680.0, 1100], [20240626, 8824.67, 8823.61, 8827.66, 8823.61, 8827.66, 5897246, 589725696.0, 1101], [20240626, 8827.66, 8828.29, 8836.39, 8828.29, 8835.24, 10098760, 1009876992.0, 1102], [20240626, 8835.24, 8835.2, 8835.64, 8833.31, 8833.72, 6060759, 606076928.0, 1103], [20240626, 8833.72, 8832.83, 8832.91, 8827.17, 8827.17, 7149968, 714997760.0, 1104], [20240626, 8827.17, 8827.14, 8827.14, 8821.88, 8823.36, 7068375, 706838528.0, 1105], [20240626, 8823.36, 8823.76, 8827.16, 8823.76, 8824.7, 6256219, 625623040.0, 1106], [20240626, 8824.7, 8823.84, 8824.74, 8821.97, 8824.74, 6025369, 602537984.0, 1107], [20240626, 8824.74, 8824.42, 8829.15, 8823.58, 8823.58, 9072303, 907231232.0, 1108], [20240626, 8823.58, 8823.94, 8823.94, 8820.54, 8821.33, 6141862, 614187008.0, 1109], [20240626, 8821.33, 8821.08, 8821.13, 8819.83, 8820.25, 5512715, 551272448.0, 1110], [20240626, 8820.25, 8819.93, 8824.72, 8818.57, 8824.72, 6962372, 696238080.0, 1111], [20240626, 8824.72, 8824.62, 8824.68, 8822.2, 8822.5, 5950497, 595050496.0, 1112], [20240626, 8822.5, 8821.92, 8827.04, 8821.66, 8826.74, 6442014, 644202496.0, 1113], [20240626, 8826.74, 8827.2, 8839.56, 8827.2, 8836.64, 14920900, 1492090880.0, 1114], [20240626, 8836.64, 8835.95, 8835.95, 8825.97, 8825.97, 8965314, 896532480.0, 1115], [20240626, 8825.97, 8825.51, 8830.8, 8824.98, 8830.8, 5650176, 565018624.0, 1116], [20240626, 8830.8, 8830.7, 8834.0, 8830.3, 8830.43, 5880371, 588038144.0, 1117], [20240626, 8830.43, 8829.99, 8829.99, 8823.6, 8824.1, 6790503, 679051264.0, 1118], [20240626, 8824.1, 8824.28, 8826.87, 8822.36, 8826.87, 5777153, 577716224.0, 1119], [20240626, 8826.87, 8827.57, 8837.64, 8827.57, 8836.93, 7126210, 712622080.0, 1120], [20240626, 8836.93, 8836.63, 8838.2, 8836.31, 8836.84, 6208052, 620806144.0, 1121], [20240626, 8836.84, 8836.71, 8847.37, 8836.18, 8843.29, 11288566, 1128857600.0, 1122], [20240626, 8843.29, 8843.63, 8843.63, 8838.7, 8839.45, 6921902, 692191232.0, 1123], [20240626, 8839.45, 8839.52, 8839.52, 8836.18, 8838.3, 6302914, 630292480.0, 1124], [20240626, 8838.3, 8837.8, 8844.09, 8836.86, 8843.62, 7639195, 763920384.0, 1125], [20240626, 8843.62, 8843.57, 8843.57, 8839.93, 8840.05, 6430054, 643006464.0, 1126], [20240626, 8840.05, 8839.89, 8842.73, 8838.94, 8842.73, 5715385, 571539456.0, 1127], [20240626, 8842.73, 8843.56, 8844.3, 8843.34, 8843.7, 6823434, 682344448.0, 1128], [20240626, 8843.7, 8842.96, 8842.96, 8840.26, 8842.79, 5874963, 587497472.0, 1129], [20240626, 8842.79, 8842.16, 8847.09, 8842.16, 8846.73, 8385811, 838582272.0, 1130], [20240626, 8846.73, 8848.64, 8851.91, 8847.55, 8847.62, 25175808, 2517581824.0, 1301], [20240626, 8847.62, 8848.18, 8851.04, 8847.18, 8850.16, 9887405, 988741632.0, 1302], [20240626, 8850.16, 8850.39, 8854.49, 8848.49, 8853.83, 10247036, 1024704512.0, 1303], [20240626, 8853.83, 8853.89, 8863.81, 8853.65, 8863.81, 13643765, 1364377600.0, 1304], [20240626, 8863.81, 8863.75, 8869.62, 8863.75, 8869.62, 12727408, 1272741888.0, 1305], [20240626, 8869.62, 8870.46, 8876.17, 8870.46, 8876.17, 16062209, 1606221824.0, 1306], [20240626, 8876.17, 8876.62, 8885.64, 8876.62, 8883.92, 18889759, 1888976896.0, 1307], [20240626, 8883.92, 8884.07, 8903.05, 8884.07, 8903.05, 25122069, 2512207872.0, 1308], [20240626, 8903.05, 8902.12, 8902.36, 8895.85, 8896.59, 22623180, 2262319104.0, 1309], [20240626, 8896.59, 8896.18, 8900.82, 8895.16, 8900.7, 17768437, 1776844800.0, 1310], [20240626, 8900.7, 8900.58, 8912.51, 8899.06, 8912.37, 19205645, 1920565248.0, 1311], [20240626, 8912.37, 8911.1, 8911.1, 8902.49, 8903.25, 19483679, 1948368896.0, 1312], [20240626, 8903.25, 8903.17, 8908.81, 8903.17, 8908.81, 14928107, 1492811776.0, 1313], [20240626, 8908.81, 8908.71, 8908.99, 8900.2, 8900.98, 17424702, 1742471168.0, 1314], [20240626, 8900.98, 8898.96, 8900.48, 8898.58, 8899.6, 14539149, 1453916160.0, 1315], [20240626, 8899.6, 8900.26, 8900.26, 8891.78, 8891.78, 15312968, 1531297792.0, 1316], [20240626, 8891.78, 8891.39, 8891.39, 8885.08, 8885.08, 12928931, 1292894208.0, 1317], [20240626, 8885.08, 8884.69, 8884.69, 8876.53, 8876.53, 12172319, 1217232896.0, 1318], [20240626, 8876.53, 8876.22, 8878.18, 8875.55, 8876.26, 10132839, 1013284864.0, 1319], [20240626, 8876.26, 8876.56, 8876.64, 8871.14, 8871.36, 9883475, 988348416.0, 1320], [20240626, 8871.36, 8871.47, 8878.79, 8871.47, 8878.79, 9187318, 918732800.0, 1321], [20240626, 8878.79, 8878.21, 8881.83, 8877.54, 8881.83, 9542195, 954220544.0, 1322], [20240626, 8881.83, 8881.79, 8885.22, 8878.67, 8878.67, 11197470, 1119748096.0, 1323], [20240626, 8878.67, 8877.17, 8877.17, 8874.56, 8875.85, 10474445, 1047445504.0, 1324], [20240626, 8875.85, 8875.8, 8875.8, 8873.2, 8873.34, 9213533, 921354240.0, 1325], [20240626, 8873.34, 8873.88, 8873.94, 8871.38, 8872.25, 10214102, 1021411328.0, 1326], [20240626, 8872.25, 8872.84, 8876.36, 8872.69, 8876.36, 10497548, 1049755648.0, 1327], [20240626, 8876.36, 8876.35, 8880.53, 8876.35, 8880.47, 11481735, 1148174336.0, 1328], [20240626, 8880.47, 8880.2, 8880.2, 8876.8, 8877.01, 10203293, 1020329984.0, 1329], [20240626, 8877.01, 8877.84, 8879.47, 8877.41, 8877.41, 10567832, 1056784384.0, 1330], [20240626, 8877.41, 8876.96, 8885.22, 8876.96, 8885.22, 15174849, 1517486080.0, 1331], [20240626, 8885.22, 8885.17, 8892.18, 8885.06, 8891.23, 17214660, 1721466880.0, 1332], [20240626, 8891.23, 8890.45, 8890.45, 8885.85, 8886.41, 13632952, 1363296256.0, 1333], [20240626, 8886.41, 8885.93, 8886.75, 8882.83, 8882.83, 10807695, 1080770560.0, 1334], [20240626, 8882.83, 8882.72, 8885.94, 8881.93, 8885.08, 9465355, 946536448.0, 1335], [20240626, 8885.08, 8885.18, 8886.28, 8883.57, 8883.57, 8918782, 891879424.0, 1336], [20240626, 8883.57, 8883.82, 8883.82, 8882.24, 8883.35, 8119736, 811974656.0, 1337], [20240626, 8883.35, 8884.05, 8892.76, 8884.05, 8891.29, 17718467, 1771847680.0, 1338], [20240626, 8891.29, 8891.12, 8892.72, 8891.04, 8891.58, 12017164, 1201717248.0, 1339], [20240626, 8891.58, 8890.3, 8890.3, 8886.96, 8887.45, 10562754, 1056276480.0, 1340], [20240626, 8887.45, 8887.11, 8889.62, 8886.34, 8889.31, 8211652, 821166080.0, 1341], [20240626, 8889.31, 8889.82, 8897.8, 8889.19, 8897.8, 13284794, 1328480256.0, 1342], [20240626, 8897.8, 8897.87, 8904.44, 8897.5, 8903.98, 13276436, 1327644672.0, 1343], [20240626, 8903.98, 8904.46, 8910.84, 8904.46, 8910.84, 16958413, 1695842304.0, 1344], [20240626, 8910.84, 8911.02, 8911.02, 8906.04, 8907.51, 14278484, 1427849216.0, 1345], [20240626, 8907.51, 8907.25, 8907.25, 8905.34, 8906.11, 11025769, 1102577664.0, 1346], [20240626, 8906.11, 8905.4, 8905.4, 8898.85, 8899.46, 12449701, 1244971008.0, 1347], [20240626, 8899.46, 8899.05, 8899.05, 8893.33, 8893.33, 10630092, 1063010304.0, 1348], [20240626, 8893.33, 8893.38, 8894.69, 8893.03, 8894.16, 8889621, 888963072.0, 1349], [20240626, 8894.16, 8894.33, 8894.33, 8886.68, 8887.46, 9986529, 998653952.0, 1350], [20240626, 8887.46, 8886.91, 8892.92, 8886.49, 8892.92, 9340342, 934035456.0, 1351], [20240626, 8892.92, 8893.43, 8899.04, 8893.43, 8898.56, 11720284, 1172029440.0, 1352], [20240626, 8898.56, 8897.96, 8901.15, 8897.96, 8901.15, 8839976, 883998720.0, 1353], [20240626, 8901.15, 8900.42, 8900.82, 8899.55, 8899.96, 8395316, 839532544.0, 1354], [20240626, 8899.96, 8900.04, 8906.64, 8900.04, 8906.64, 10225246, 1022525440.0, 1355], [20240626, 8906.64, 8906.41, 8911.58, 8906.39, 8911.58, 13082123, 1308213248.0, 1356], [20240626, 8911.58, 8911.83, 8911.83, 8907.72, 8908.04, 14299455, 1429946368.0, 1357], [20240626, 8908.04, 8908.47, 8910.96, 8908.42, 8910.14, 9882981, 988299264.0, 1358], [20240626, 8910.14, 8910.53, 8912.02, 8910.14, 8912.02, 10189363, 1018937344.0, 1359], [20240626, 8912.02, 8911.0, 8911.73, 8909.71, 8910.35, 11603302, 1160331264.0, 1400], [20240626, 8910.35, 8909.89, 8918.2, 8909.89, 8918.2, 13122590, 1312260096.0, 1401], [20240626, 8918.2, 8918.23, 8925.34, 8918.23, 8925.34, 18345811, 1834582016.0, 1402], [20240626, 8925.34, 8925.57, 8931.54, 8925.57, 8931.54, 19570349, 1957036032.0, 1403], [20240626, 8931.54, 8931.47, 8931.47, 8926.24, 8927.5, 17380136, 1738014720.0, 1404], [20240626, 8927.5, 8927.65, 8930.78, 8926.39, 8930.78, 13516136, 1351614464.0, 1405], [20240626, 8930.78, 8930.5, 8931.67, 8927.08, 8927.3, 15808587, 1580859392.0, 1406], [20240626, 8927.3, 8927.12, 8933.08, 8927.12, 8933.08, 12735602, 1273561088.0, 1407], [20240626, 8933.08, 8933.75, 8942.22, 8933.75, 8942.22, 17552333, 1755234304.0, 1408], [20240626, 8942.22, 8942.67, 8944.91, 8942.67, 8944.57, 18651865, 1865187328.0, 1409], [20240626, 8944.57, 8945.54, 8953.76, 8945.54, 8952.81, 19601152, 1960116224.0, 1410], [20240626, 8952.81, 8953.46, 8958.08, 8953.25, 8958.08, 20543232, 2054324224.0, 1411], [20240626, 8958.08, 8958.4, 8958.4, 8953.18, 8953.53, 20064820, 2006482944.0, 1412], [20240626, 8953.53, 8953.48, 8956.94, 8953.05, 8956.72, 15396361, 1539637248.0, 1413], [20240626, 8956.72, 8956.85, 8961.45, 8956.08, 8961.32, 15994053, 1599406080.0, 1414], [20240626, 8961.32, 8961.0, 8964.07, 8961.0, 8962.63, 18105293, 1810530304.0, 1415], [20240626, 8962.63, 8962.74, 8968.53, 8962.55, 8968.53, 17722562, 1772257280.0, 1416], [20240626, 8968.53, 8968.82, 8971.64, 8967.78, 8971.64, 16291256, 1629126656.0, 1417], [20240626, 8971.64, 8971.96, 8979.54, 8971.96, 8979.39, 19743037, 1974304768.0, 1418], [20240626, 8979.39, 8979.89, 8988.77, 8979.08, 8988.08, 22012221, 2201223168.0, 1419], [20240626, 8988.08, 8988.29, 8988.29, 8981.0, 8981.0, 23088978, 2308898816.0, 1420], [20240626, 8981.0, 8980.07, 8980.32, 8977.74, 8977.79, 19588044, 1958805504.0, 1421], [20240626, 8977.79, 8978.48, 8978.48, 8964.45, 8964.45, 22047610, 2204762112.0, 1422], [20240626, 8964.45, 8965.01, 8969.51, 8965.01, 8968.83, 16299451, 1629945856.0, 1423], [20240626, 8968.83, 8968.45, 8972.43, 8968.45, 8970.88, 14219008, 1421901824.0, 1424], [20240626, 8970.88, 8971.01, 8971.01, 8965.36, 8966.53, 12808675, 1280868352.0, 1425], [20240626, 8966.53, 8965.74, 8976.91, 8965.74, 8976.91, 15746981, 1574699008.0, 1426], [20240626, 8976.91, 8977.97, 8985.46, 8977.97, 8984.61, 20223089, 2022309888.0, 1427], [20240626, 8984.61, 8984.42, 8985.72, 8977.9, 8978.65, 15711590, 1571160064.0, 1428], [20240626, 8978.65, 8977.75, 8979.39, 8977.01, 8979.39, 11461255, 1146126336.0, 1429], [20240626, 8979.39, 8979.22, 8979.93, 8974.67, 8975.22, 13024942, 1302495232.0, 1430], [20240626, 8975.22, 8975.25, 8986.83, 8975.25, 8986.83, 17649163, 1764917248.0, 1431], [20240626, 8986.83, 8986.85, 8993.71, 8986.85, 8993.71, 19133880, 1913389056.0, 1432], [20240626, 8993.71, 8993.24, 8995.24, 8992.33, 8995.24, 17664890, 1766490112.0, 1433], [20240626, 8995.24, 8995.08, 8997.01, 8993.77, 8996.02, 16237845, 1623785472.0, 1434], [20240626, 8996.02, 8995.9, 8999.26, 8995.9, 8998.62, 15249891, 1524989952.0, 1435], [20240626, 8998.62, 8998.93, 9000.45, 8998.59, 8998.88, 17140278, 1714028544.0, 1436], [20240626, 8998.88, 8998.83, 9001.03, 8998.83, 9000.5, 15686688, 1568669696.0, 1437], [20240626, 9000.5, 8999.82, 9000.04, 8992.52, 8992.52, 18356624, 1835663360.0, 1438], [20240626, 8992.52, 8991.41, 8992.54, 8978.97, 8979.48, 21865424, 2186543104.0, 1439], [20240626, 8979.48, 8979.47, 8981.35, 8978.19, 8979.11, 16455423, 1645543424.0, 1440], [20240626, 8979.11, 8978.17, 8978.17, 8973.07, 8973.21, 16980369, 1698037760.0, 1441], [20240626, 8973.21, 8972.63, 8972.92, 8970.8, 8971.5, 15668668, 1566867456.0, 1442], [20240626, 8971.5, 8970.54, 8973.67, 8970.54, 8973.67, 15314443, 1531445248.0, 1443], [20240626, 8973.67, 8974.04, 8975.42, 8972.71, 8973.54, 14319279, 1431928832.0, 1444], [20240626, 8973.54, 8972.6, 8976.08, 8972.6, 8976.08, 13890344, 1389035520.0, 1445], [20240626, 8976.08, 8974.68, 8978.9, 8974.68, 8978.89, 16025509, 1602551808.0, 1446], [20240626, 8978.89, 8978.33, 8978.33, 8974.05, 8974.26, 15629672, 1562968064.0, 1447], [20240626, 8974.26, 8973.15, 8976.38, 8973.15, 8976.38, 15294126, 1529413632.0, 1448], [20240626, 8976.38, 8975.79, 8978.61, 8975.79, 8978.61, 16678248, 1667825664.0, 1449], [20240626, 8978.61, 8978.91, 8980.01, 8978.17, 8978.17, 16788023, 1678802944.0, 1450], [20240626, 8978.17, 8977.66, 8981.11, 8977.39, 8980.67, 18379561, 1837957120.0, 1451], [20240626, 8980.67, 8980.11, 8983.13, 8980.11, 8982.61, 20682826, 2068283392.0, 1452], [20240626, 8982.61, 8982.51, 8984.59, 8982.51, 8984.59, 20322048, 2032205824.0, 1453], [20240626, 8984.59, 8983.71, 8985.81, 8983.71, 8985.45, 21834619, 2183462912.0, 1454], [20240626, 8985.45, 8985.82, 8988.0, 8985.27, 8987.57, 26320561, 2632056832.0, 1455], [20240626, 8987.57, 8987.71, 8988.12, 8986.41, 8988.12, 28356435, 2835644416.0, 1456], [20240626, 8988.12, 8986.91, 8988.86, 8986.38, 8988.86, 32716873, 3271688192.0, 1457], [20240626, 8988.86, 8989.45, 8989.45, 8989.45, 8989.45, 2498560, 249856000.0, 1458], [20240626, 8989.45, 8989.45, 8989.45, 8989.45, 8989.45, 0, 0.0, 1459], [20240626, 8989.45, 8987.3, 8987.3, 8987.3, 8987.3, 57293536, 5729353728.0, 1500], [20240627, 8987.3, 8944.73, 8947.96, 8934.88, 8937.58, 150742435, 15074244608.0, 931], [20240627, 8937.58, 8938.14, 8940.02, 8937.09, 8939.37, 66471762, 6647177216.0, 932], [20240627, 8939.37, 8939.56, 8940.66, 8926.47, 8926.47, 60737261, 6073726976.0, 933], [20240627, 8926.47, 8927.64, 8927.64, 8918.9, 8923.95, 54323600, 5432360960.0, 934], [20240627, 8923.95, 8924.23, 8924.23, 8914.98, 8916.26, 47004457, 4700446720.0, 935], [20240627, 8916.26, 8915.97, 8916.24, 8912.85, 8915.2, 49819148, 4981915648.0, 936], [20240627, 8915.2, 8915.46, 8919.25, 8913.06, 8919.25, 42601667, 4260167680.0, 937], [20240627, 8919.25, 8919.2, 8922.5, 8917.33, 8917.33, 38941439, 3894145024.0, 938], [20240627, 8917.33, 8917.27, 8917.27, 8913.93, 8915.16, 36565638, 3656564736.0, 939], [20240627, 8915.16, 8916.34, 8927.22, 8916.34, 8927.22, 35015013, 3501502464.0, 940], [20240627, 8927.22, 8927.71, 8927.71, 8922.57, 8922.57, 34911716, 3491172352.0, 941], [20240627, 8922.57, 8922.34, 8930.38, 8920.31, 8929.35, 31260089, 3126009856.0, 942], [20240627, 8929.35, 8928.05, 8928.05, 8920.11, 8923.91, 32270040, 3227004928.0, 943], [20240627, 8923.91, 8923.69, 8924.45, 8919.47, 8920.93, 29212295, 2921230336.0, 944], [20240627, 8920.93, 8920.39, 8926.12, 8920.39, 8921.99, 28815595, 2881560576.0, 945], [20240627, 8921.99, 8921.63, 8921.63, 8918.95, 8920.45, 30058159, 3005816832.0, 946], [20240627, 8920.45, 8919.89, 8932.4, 8919.89, 8932.4, 28819120, 2881912832.0, 947], [20240627, 8932.4, 8933.02, 8933.38, 8929.07, 8929.26, 27665277, 2766528512.0, 948], [20240627, 8929.26, 8929.68, 8930.27, 8923.14, 8924.34, 28228886, 2822889472.0, 949], [20240627, 8924.34, 8923.96, 8925.04, 8920.98, 8923.23, 25060875, 2506088448.0, 950], [20240627, 8923.23, 8922.3, 8922.3, 8916.26, 8916.28, 24997140, 2499715072.0, 951], [20240627, 8916.28, 8915.89, 8926.55, 8915.89, 8926.55, 27707463, 2770747392.0, 952], [20240627, 8926.55, 8926.21, 8930.23, 8924.55, 8929.08, 26844437, 2684444672.0, 953], [20240627, 8929.08, 8929.35, 8934.25, 8926.81, 8933.31, 27823134, 2782314496.0, 954], [20240627, 8933.31, 8933.43, 8933.43, 8921.94, 8923.55, 27390598, 2739060736.0, 955], [20240627, 8923.55, 8925.02, 8927.25, 8920.32, 8920.32, 21330891, 2133090304.0, 956], [20240627, 8920.32, 8920.44, 8931.2, 8920.44, 8928.76, 19786620, 1978662912.0, 957], [20240627, 8928.76, 8927.96, 8927.96, 8924.33, 8924.33, 20522590, 2052259840.0, 958], [20240627, 8924.33, 8923.82, 8923.82, 8917.36, 8917.48, 18997239, 1899724800.0, 959], [20240627, 8917.48, 8916.88, 8919.91, 8916.88, 8917.06, 22621706, 2262171648.0, 1000], [20240627, 8917.06, 8917.04, 8917.04, 8910.65, 8910.65, 30147371, 3014737920.0, 1001], [20240627, 8910.65, 8910.95, 8913.23, 8910.54, 8910.8, 24234958, 2423496704.0, 1002], [20240627, 8910.8, 8909.55, 8909.55, 8902.71, 8902.82, 23701577, 2370158592.0, 1003], [20240627, 8902.82, 8902.13, 8902.93, 8900.41, 8902.93, 21855919, 2185592832.0, 1004], [20240627, 8902.93, 8902.39, 8902.58, 8900.41, 8900.44, 17580840, 1758085120.0, 1005], [20240627, 8900.44, 8900.85, 8907.87, 8900.77, 8907.31, 21201541, 2120155136.0, 1006], [20240627, 8907.31, 8907.9, 8907.9, 8895.95, 8896.33, 22968638, 2296864768.0, 1007], [20240627, 8896.33, 8895.65, 8896.12, 8894.69, 8896.11, 15738870, 1573888000.0, 1008], [20240627, 8896.11, 8895.75, 8899.9, 8895.75, 8899.67, 14823168, 1482317824.0, 1009], [20240627, 8899.67, 8899.26, 8900.01, 8896.69, 8900.01, 18205152, 1820516352.0, 1010], [20240627, 8900.01, 8900.13, 8902.9, 8898.16, 8898.16, 16605176, 1660518400.0, 1011], [20240627, 8898.16, 8897.53, 8897.83, 8891.5, 8892.45, 22325402, 2232541184.0, 1012], [20240627, 8892.45, 8892.78, 8905.87, 8892.78, 8905.87, 19432152, 1943216128.0, 1013], [20240627, 8905.87, 8906.43, 8906.75, 8902.9, 8902.9, 14589451, 1458946048.0, 1014], [20240627, 8902.9, 8900.44, 8901.15, 8897.7, 8901.15, 16605830, 1660583936.0, 1015], [20240627, 8901.15, 8903.6, 8904.86, 8900.93, 8904.86, 14136106, 1413611520.0, 1016], [20240627, 8904.86, 8906.08, 8906.08, 8902.86, 8905.05, 12446587, 1244659712.0, 1017], [20240627, 8905.05, 8905.25, 8905.25, 8899.94, 8900.39, 13147005, 1314701312.0, 1018], [20240627, 8900.39, 8900.33, 8902.41, 8899.66, 8900.15, 11718810, 1171881984.0, 1019], [20240627, 8900.15, 8899.62, 8901.08, 8899.34, 8900.62, 10554399, 1055440896.0, 1020], [20240627, 8900.62, 8900.67, 8906.04, 8900.67, 8903.3, 13063610, 1306361856.0, 1021], [20240627, 8903.3, 8903.35, 8904.4, 8901.41, 8901.41, 12403661, 1240367104.0, 1022], [20240627, 8901.41, 8901.22, 8906.56, 8901.22, 8906.56, 14110712, 1411072000.0, 1023], [20240627, 8906.56, 8907.97, 8915.08, 8907.97, 8915.08, 16508510, 1650851840.0, 1024], [20240627, 8915.08, 8914.99, 8914.99, 8910.21, 8910.68, 14034525, 1403453440.0, 1025], [20240627, 8910.68, 8911.56, 8912.9, 8908.0, 8912.64, 14666453, 1466646528.0, 1026], [20240627, 8912.64, 8912.63, 8912.63, 8908.01, 8910.51, 11334442, 1133445120.0, 1027], [20240627, 8910.51, 8910.77, 8915.87, 8910.77, 8914.98, 11707833, 1170784256.0, 1028], [20240627, 8914.98, 8915.03, 8915.03, 8911.56, 8912.97, 13845289, 1384529920.0, 1029], [20240627, 8912.97, 8913.31, 8915.28, 8912.15, 8912.81, 15958989, 1595899904.0, 1030], [20240627, 8912.81, 8912.94, 8914.29, 8910.82, 8914.29, 18054014, 1805402112.0, 1031], [20240627, 8914.29, 8913.54, 8914.73, 8910.64, 8913.05, 16940225, 1694023680.0, 1032], [20240627, 8913.05, 8912.79, 8926.2, 8912.79, 8926.2, 16727563, 1672757248.0, 1033], [20240627, 8926.2, 8926.8, 8927.37, 8922.37, 8926.75, 15565119, 1556512768.0, 1034], [20240627, 8926.75, 8927.23, 8927.23, 8924.36, 8925.33, 13586423, 1358643200.0, 1035], [20240627, 8925.33, 8925.39, 8926.06, 8922.38, 8922.38, 15367527, 1536753664.0, 1036], [20240627, 8922.38, 8922.42, 8922.45, 8918.58, 8918.58, 12140043, 1214005248.0, 1037], [20240627, 8918.58, 8917.74, 8921.49, 8916.41, 8920.98, 11737816, 1173782528.0, 1038], [20240627, 8920.98, 8921.67, 8923.08, 8919.97, 8919.97, 10767225, 1076723712.0, 1039], [20240627, 8919.97, 8919.9, 8925.16, 8917.18, 8923.89, 11140617, 1114062848.0, 1040], [20240627, 8923.89, 8922.12, 8923.58, 8919.32, 8922.49, 10592411, 1059241984.0, 1041], [20240627, 8922.49, 8921.98, 8921.98, 8917.31, 8917.88, 10132839, 1013284864.0, 1042], [20240627, 8917.88, 8917.48, 8917.48, 8911.0, 8914.03, 17178450, 1717846016.0, 1043], [20240627, 8914.03, 8913.54, 8915.37, 8912.84, 8914.43, 9187974, 918798336.0, 1044], [20240627, 8914.43, 8914.13, 8916.32, 8913.75, 8913.75, 8145295, 814530560.0, 1045], [20240627, 8913.75, 8914.24, 8914.24, 8912.13, 8912.27, 9214352, 921436160.0, 1046], [20240627, 8912.27, 8911.75, 8912.94, 8911.06, 8911.06, 9781239, 978124800.0, 1047], [20240627, 8911.06, 8911.08, 8913.34, 8911.08, 8913.15, 8867174, 886718464.0, 1048], [20240627, 8913.15, 8914.03, 8919.24, 8914.03, 8915.34, 10230651, 1023066112.0, 1049], [20240627, 8915.34, 8914.63, 8914.63, 8907.58, 8907.58, 13906074, 1390608384.0, 1050], [20240627, 8907.58, 8907.35, 8907.35, 8900.78, 8902.05, 16882065, 1688207360.0, 1051], [20240627, 8902.05, 8902.15, 8903.58, 8900.87, 8901.81, 10534084, 1053409280.0, 1052], [20240627, 8901.81, 8901.29, 8902.57, 8901.21, 8901.27, 9708985, 970899456.0, 1053], [20240627, 8901.27, 8901.09, 8902.2, 8899.86, 8902.2, 9413255, 941326336.0, 1054], [20240627, 8902.2, 8902.83, 8902.83, 8898.22, 8898.68, 11222047, 1122205696.0, 1055], [20240627, 8898.68, 8898.33, 8899.34, 8892.96, 8893.2, 11136033, 1113604096.0, 1056], [20240627, 8893.2, 8893.38, 8894.0, 8891.86, 8892.97, 12084993, 1208500224.0, 1057], [20240627, 8892.97, 8893.04, 8897.0, 8893.04, 8897.0, 10204764, 1020477440.0, 1058], [20240627, 8897.0, 8896.9, 8898.84, 8896.38, 8898.12, 8188058, 818806784.0, 1059], [20240627, 8898.12, 8898.19, 8898.7, 8893.81, 8894.27, 10718241, 1071824896.0, 1100], [20240627, 8894.27, 8894.23, 8899.59, 8893.59, 8899.44, 9007584, 900759552.0, 1101], [20240627, 8899.44, 8899.9, 8903.91, 8897.94, 8899.12, 10227048, 1022705664.0, 1102], [20240627, 8899.12, 8899.42, 8903.74, 8899.42, 8903.51, 7011031, 701104128.0, 1103], [20240627, 8903.51, 8901.91, 8901.91, 8897.99, 8898.93, 9263177, 926318592.0, 1104], [20240627, 8898.93, 8898.85, 8903.69, 8898.85, 8901.55, 7041999, 704200704.0, 1105], [20240627, 8901.55, 8899.83, 8899.83, 8897.72, 8899.33, 8550473, 855048192.0, 1106], [20240627, 8899.33, 8898.39, 8898.73, 8893.77, 8894.58, 11761408, 1176141824.0, 1107], [20240627, 8894.58, 8895.31, 8898.53, 8895.31, 8898.53, 7957370, 795738112.0, 1108], [20240627, 8898.53, 8899.16, 8903.06, 8898.44, 8899.79, 10058128, 1005813760.0, 1109], [20240627, 8899.79, 8899.97, 8900.54, 8893.01, 8893.47, 8563252, 856326144.0, 1110], [20240627, 8893.47, 8893.34, 8893.34, 8889.84, 8891.08, 9153896, 915390464.0, 1111], [20240627, 8891.08, 8891.04, 8891.04, 8885.6, 8886.64, 12251454, 1225146368.0, 1112], [20240627, 8886.64, 8884.68, 8884.68, 8879.7, 8879.7, 13670799, 1367080960.0, 1113], [20240627, 8879.7, 8879.63, 8879.78, 8877.0, 8878.22, 10500661, 1050066944.0, 1114], [20240627, 8878.22, 8878.12, 8878.28, 8875.67, 8876.26, 11190591, 1119059968.0, 1115], [20240627, 8876.26, 8876.58, 8881.94, 8876.3, 8881.94, 9090653, 909066240.0, 1116], [20240627, 8881.94, 8881.37, 8887.64, 8881.37, 8881.51, 10250968, 1025097728.0, 1117], [20240627, 8881.51, 8880.67, 8882.93, 8879.4, 8882.57, 7798941, 779894784.0, 1118], [20240627, 8882.57, 8882.54, 8882.61, 8877.37, 8879.42, 9221560, 922157056.0, 1119], [20240627, 8879.42, 8879.0, 8884.4, 8879.0, 8881.15, 8318309, 831832064.0, 1120], [20240627, 8881.15, 8879.94, 8879.94, 8876.08, 8877.75, 10499021, 1049903104.0, 1121], [20240627, 8877.75, 8877.07, 8878.42, 8875.36, 8877.21, 8813600, 881360896.0, 1122], [20240627, 8877.21, 8876.99, 8885.0, 8876.99, 8885.0, 10249001, 1024901120.0, 1123], [20240627, 8885.0, 8885.05, 8889.0, 8884.1, 8889.0, 7301683, 730169344.0, 1124], [20240627, 8889.0, 8888.66, 8889.31, 8887.36, 8889.31, 7127030, 712704000.0, 1125], [20240627, 8889.31, 8888.96, 8893.61, 8888.96, 8891.88, 9307578, 930758656.0, 1126], [20240627, 8891.88, 8891.82, 8892.03, 8887.56, 8887.78, 9444876, 944488448.0, 1127], [20240627, 8887.78, 8888.0, 8894.79, 8888.0, 8893.91, 7362798, 736280576.0, 1128], [20240627, 8893.91, 8894.44, 8905.8, 8894.44, 8902.6, 8852757, 885276672.0, 1129], [20240627, 8902.6, 8902.9, 8907.97, 8902.48, 8907.74, 8463800, 846381056.0, 1130], [20240627, 8907.74, 8907.9, 8907.9, 8898.16, 8906.58, 24412151, 2441216000.0, 1301], [20240627, 8906.58, 8907.92, 8916.73, 8907.92, 8915.47, 10855375, 1085538304.0, 1302], [20240627, 8915.47, 8915.18, 8918.03, 8914.14, 8916.69, 10273088, 1027309568.0, 1303], [20240627, 8916.69, 8917.32, 8917.32, 8910.21, 8914.38, 10204435, 1020444672.0, 1304], [20240627, 8914.38, 8913.44, 8915.68, 8905.28, 8905.28, 10558985, 1055899648.0, 1305], [20240627, 8905.28, 8904.49, 8904.49, 8898.05, 8900.74, 13767466, 1376747520.0, 1306], [20240627, 8900.74, 8899.47, 8899.47, 8891.41, 8891.87, 13422418, 1342242816.0, 1307], [20240627, 8891.87, 8891.3, 8891.3, 8885.75, 8886.69, 12763783, 1276379136.0, 1308], [20240627, 8886.69, 8886.52, 8886.52, 8882.08, 8882.08, 10185598, 1018560512.0, 1309], [20240627, 8882.08, 8881.55, 8881.55, 8874.87, 8874.87, 16540131, 1654013952.0, 1310], [20240627, 8874.87, 8875.1, 8878.12, 8874.82, 8877.48, 10631074, 1063108608.0, 1311], [20240627, 8877.48, 8877.78, 8884.15, 8877.78, 8884.15, 8568168, 856817664.0, 1312], [20240627, 8884.15, 8884.03, 8884.03, 8879.25, 8879.46, 8511479, 851148800.0, 1313], [20240627, 8879.46, 8879.03, 8885.61, 8878.17, 8884.89, 9760760, 976076800.0, 1314], [20240627, 8884.89, 8885.08, 8885.08, 8878.67, 8878.67, 7905106, 790511616.0, 1315], [20240627, 8878.67, 8878.35, 8879.05, 8876.75, 8877.58, 10097942, 1009795072.0, 1316], [20240627, 8877.58, 8877.59, 8883.38, 8877.16, 8879.77, 10190839, 1019084800.0, 1317], [20240627, 8879.77, 8879.56, 8882.63, 8878.56, 8882.63, 7700306, 770031616.0, 1318], [20240627, 8882.63, 8883.85, 8884.18, 8875.74, 8875.74, 11131607, 1113161728.0, 1319], [20240627, 8875.74, 8874.23, 8878.97, 8874.23, 8878.97, 9261373, 926138368.0, 1320], [20240627, 8878.97, 8878.16, 8881.9, 8878.05, 8881.9, 8931236, 893124608.0, 1321], [20240627, 8881.9, 8879.3, 8881.71, 8879.3, 8880.87, 8103189, 810319872.0, 1322], [20240627, 8880.87, 8880.8, 8881.67, 8879.37, 8881.67, 7734877, 773488640.0, 1323], [20240627, 8881.67, 8882.83, 8888.34, 8882.83, 8886.47, 10464617, 1046462464.0, 1324], [20240627, 8886.47, 8886.38, 8886.38, 8877.55, 8878.2, 11733394, 1173340160.0, 1325], [20240627, 8878.2, 8878.24, 8880.18, 8875.43, 8877.23, 9596261, 959627264.0, 1326], [20240627, 8877.23, 8876.88, 8879.18, 8876.58, 8876.58, 8294390, 829440000.0, 1327], [20240627, 8876.58, 8876.67, 8878.68, 8875.42, 8878.68, 8477073, 847708160.0, 1328], [20240627, 8878.68, 8877.58, 8877.58, 8874.74, 8874.92, 7838754, 783876096.0, 1329], [20240627, 8874.92, 8874.86, 8875.74, 8871.14, 8871.37, 8790986, 879099904.0, 1330], [20240627, 8871.37, 8871.86, 8879.45, 8870.64, 8879.25, 10763294, 1076330496.0, 1331], [20240627, 8879.25, 8879.75, 8882.15, 8879.08, 8882.08, 8027820, 802783232.0, 1332], [20240627, 8882.08, 8881.83, 8885.25, 8879.38, 8879.72, 10423655, 1042366464.0, 1333], [20240627, 8879.72, 8879.62, 8885.76, 8879.06, 8885.76, 7161762, 716177408.0, 1334], [20240627, 8885.76, 8884.93, 8890.49, 8884.93, 8889.61, 7737498, 773750784.0, 1335], [20240627, 8889.61, 8889.76, 8889.76, 8887.22, 8888.4, 7638046, 763805696.0, 1336], [20240627, 8888.4, 8888.07, 8888.07, 8882.57, 8882.94, 8838503, 883851264.0, 1337], [20240627, 8882.94, 8883.49, 8896.49, 8883.49, 8896.49, 10849477, 1084948480.0, 1338], [20240627, 8896.49, 8896.22, 8900.52, 8896.22, 8896.98, 11106048, 1110605824.0, 1339], [20240627, 8896.98, 8897.32, 8897.32, 8895.48, 8896.54, 8462819, 846282752.0, 1340], [20240627, 8896.54, 8896.16, 8896.16, 8891.07, 8893.24, 8526061, 852606976.0, 1341], [20240627, 8893.24, 8893.39, 8893.39, 8889.36, 8890.04, 6944676, 694468608.0, 1342], [20240627, 8890.04, 8890.34, 8891.79, 8890.1, 8890.99, 6773134, 677314560.0, 1343], [20240627, 8890.99, 8891.29, 8891.79, 8886.07, 8886.07, 6881270, 688128000.0, 1344], [20240627, 8886.07, 8886.55, 8888.1, 8886.02, 8887.35, 7445044, 744505344.0, 1345], [20240627, 8887.35, 8887.34, 8896.65, 8887.34, 8896.65, 9575947, 957595648.0, 1346], [20240627, 8896.65, 8896.93, 8896.93, 8894.5, 8894.81, 8213617, 821362688.0, 1347], [20240627, 8894.81, 8894.99, 8895.08, 8891.62, 8891.62, 7542857, 754286592.0, 1348], [20240627, 8891.62, 8891.34, 8891.34, 8887.62, 8888.25, 7635589, 763559936.0, 1349], [20240627, 8888.25, 8888.93, 8888.93, 8884.75, 8884.75, 6615850, 661585920.0, 1350], [20240627, 8884.75, 8884.38, 8885.16, 8880.23, 8880.23, 9326745, 932675584.0, 1351], [20240627, 8880.23, 8880.14, 8881.9, 8879.63, 8880.73, 7731435, 773144576.0, 1352], [20240627, 8880.73, 8881.34, 8882.22, 8878.39, 8878.39, 6794764, 679477248.0, 1353], [20240627, 8878.39, 8878.39, 8881.02, 8877.53, 8879.91, 7510418, 751042560.0, 1354], [20240627, 8879.91, 8879.26, 8879.52, 8876.39, 8876.39, 7307580, 730759168.0, 1355], [20240627, 8876.39, 8877.37, 8877.93, 8875.35, 8875.63, 7700469, 770048000.0, 1356], [20240627, 8875.63, 8875.91, 8882.49, 8875.91, 8879.95, 7445535, 744554496.0, 1357], [20240627, 8879.95, 8879.87, 8879.87, 8874.73, 8876.06, 7747654, 774766592.0, 1358], [20240627, 8876.06, 8876.16, 8876.16, 8872.99, 8873.21, 7240735, 724074496.0, 1359], [20240627, 8873.21, 8873.31, 8873.31, 8868.73, 8868.73, 9527615, 952762368.0, 1400], [20240627, 8868.73, 8871.32, 8872.37, 8866.07, 8867.71, 12208364, 1220837376.0, 1401], [20240627, 8867.71, 8867.16, 8870.02, 8866.97, 8869.04, 9379829, 937984000.0, 1402], [20240627, 8869.04, 8868.68, 8870.18, 8868.21, 8869.55, 7578573, 757858304.0, 1403], [20240627, 8869.55, 8869.47, 8870.93, 8867.85, 8867.85, 7427513, 742752256.0, 1404], [20240627, 8867.85, 8867.57, 8867.72, 8865.94, 8866.21, 8469536, 846954496.0, 1405], [20240627, 8866.21, 8866.04, 8876.14, 8865.87, 8876.14, 9971293, 997130240.0, 1406], [20240627, 8876.14, 8875.32, 8875.32, 8871.69, 8872.51, 6677127, 667713536.0, 1407], [20240627, 8872.51, 8872.68, 8873.03, 8866.17, 8866.46, 9345750, 934576128.0, 1408], [20240627, 8866.46, 8866.6, 8866.6, 8858.54, 8859.75, 14045992, 1404600320.0, 1409], [20240627, 8859.75, 8858.94, 8858.94, 8853.45, 8853.61, 15490737, 1549074432.0, 1410], [20240627, 8853.61, 8852.63, 8860.27, 8852.31, 8859.8, 15244647, 1524465664.0, 1411], [20240627, 8859.8, 8859.67, 8875.8, 8859.67, 8872.4, 13202872, 1320288256.0, 1412], [20240627, 8872.4, 8873.93, 8873.93, 8865.23, 8865.23, 7929847, 792985600.0, 1413], [20240627, 8865.23, 8865.15, 8865.21, 8860.96, 8862.81, 6405154, 640516096.0, 1414], [20240627, 8862.81, 8862.16, 8862.19, 8860.7, 8861.77, 6747903, 674791424.0, 1415], [20240627, 8861.77, 8861.63, 8861.87, 8859.04, 8859.04, 7360996, 736100352.0, 1416], [20240627, 8859.04, 8858.96, 8860.03, 8857.92, 8857.93, 8264078, 826408960.0, 1417], [20240627, 8857.93, 8857.48, 8859.85, 8854.69, 8859.85, 11301018, 1130102784.0, 1418], [20240627, 8859.85, 8860.25, 8867.88, 8860.25, 8866.34, 10055507, 1005551616.0, 1419], [20240627, 8866.34, 8866.78, 8873.16, 8866.27, 8873.16, 7316100, 731611136.0, 1420], [20240627, 8873.16, 8873.16, 8879.26, 8873.16, 8878.93, 9036749, 903675904.0, 1421], [20240627, 8878.93, 8879.5, 8879.5, 8872.16, 8874.47, 8101551, 810156032.0, 1422], [20240627, 8874.47, 8873.93, 8877.62, 8873.93, 8874.76, 7117200, 711720960.0, 1423], [20240627, 8874.76, 8874.06, 8878.17, 8871.85, 8878.17, 8187401, 818741248.0, 1424], [20240627, 8878.17, 8878.07, 8881.26, 8877.15, 8881.26, 6615849, 661585920.0, 1425], [20240627, 8881.26, 8880.37, 8882.9, 8875.5, 8876.01, 8654676, 865468416.0, 1426], [20240627, 8876.01, 8876.84, 8876.84, 8870.82, 8875.9, 9869056, 986906624.0, 1427], [20240627, 8875.9, 8877.68, 8880.04, 8875.44, 8876.77, 8199529, 819953664.0, 1428], [20240627, 8876.77, 8876.15, 8876.15, 8873.42, 8873.42, 8132025, 813203456.0, 1429], [20240627, 8873.42, 8873.77, 8878.92, 8872.85, 8878.52, 9965721, 996573184.0, 1430], [20240627, 8878.52, 8878.0, 8882.19, 8873.26, 8876.38, 11882323, 1188233216.0, 1431], [20240627, 8876.38, 8875.46, 8875.46, 8870.84, 8871.22, 10235072, 1023508480.0, 1432], [20240627, 8871.22, 8870.83, 8875.86, 8870.83, 8873.92, 10123338, 1012334592.0, 1433], [20240627, 8873.92, 8874.67, 8877.34, 8873.77, 8877.34, 8930908, 893091840.0, 1434], [20240627, 8877.34, 8876.43, 8877.43, 8874.71, 8875.99, 8675318, 867532800.0, 1435], [20240627, 8875.99, 8877.07, 8882.0, 8876.76, 8881.45, 11293152, 1129316352.0, 1436], [20240627, 8881.45, 8882.18, 8887.68, 8880.35, 8880.35, 12940075, 1294008320.0, 1437], [20240627, 8880.35, 8880.76, 8880.76, 8876.33, 8877.66, 9910671, 991068160.0, 1438], [20240627, 8877.66, 8877.22, 8877.22, 8872.35, 8873.48, 11461255, 1146126336.0, 1439], [20240627, 8873.48, 8871.86, 8874.3, 8864.84, 8865.14, 14838652, 1483866112.0, 1440], [20240627, 8865.14, 8864.73, 8864.86, 8856.58, 8856.58, 21386681, 2138669056.0, 1441], [20240627, 8856.58, 8855.74, 8856.05, 8852.06, 8852.3, 20410195, 2041020416.0, 1442], [20240627, 8852.3, 8851.44, 8856.3, 8851.44, 8853.5, 18201632, 1820164096.0, 1443], [20240627, 8853.5, 8853.17, 8853.93, 8851.71, 8852.21, 15105057, 1510506496.0, 1444], [20240627, 8852.21, 8851.96, 8854.32, 8850.41, 8850.41, 14726256, 1472626688.0, 1445], [20240627, 8850.41, 8850.66, 8850.66, 8845.51, 8846.24, 17405367, 1740537856.0, 1446], [20240627, 8846.24, 8845.02, 8847.13, 8844.87, 8846.84, 18978560, 1897857024.0, 1447], [20240627, 8846.84, 8847.82, 8849.55, 8846.7, 8849.55, 17378173, 1737818112.0, 1448], [20240627, 8849.55, 8848.78, 8848.78, 8846.22, 8847.12, 16739522, 1673953280.0, 1449], [20240627, 8847.12, 8847.36, 8852.37, 8847.03, 8851.64, 19298049, 1929805824.0, 1450], [20240627, 8851.64, 8851.15, 8853.71, 8850.26, 8851.86, 19095871, 1909587968.0, 1451], [20240627, 8851.86, 8851.89, 8852.03, 8850.04, 8851.2, 18780970, 1878097920.0, 1452], [20240627, 8851.2, 8851.21, 8854.35, 8851.21, 8851.27, 19852483, 1985249280.0, 1453], [20240627, 8851.27, 8851.15, 8854.04, 8849.84, 8849.84, 20539955, 2053996544.0, 1454], [20240627, 8849.84, 8849.52, 8851.75, 8849.52, 8850.64, 23339327, 2333933568.0, 1455], [20240627, 8850.64, 8849.98, 8852.0, 8848.6, 8849.3, 27303926, 2730393600.0, 1456], [20240627, 8849.3, 8848.08, 8849.8, 8847.49, 8848.79, 30766192, 3076620288.0, 1457], [20240627, 8848.79, 8848.64, 8848.65, 8848.64, 8848.65, 2172189, 217219072.0, 1458], [20240627, 8848.65, 8848.65, 8848.65, 8848.65, 8848.65, 0, 0.0, 1459], [20240627, 8848.65, 8848.65, 8849.7, 8848.65, 8849.7, 50375556, 5037555712.0, 1500], [20240628, 8849.7, 8814.93, 8855.81, 8814.93, 8855.81, 121418567, 12141857792.0, 931], [20240628, 8855.81, 8855.39, 8882.72, 8855.39, 8881.75, 66424403, 6642441216.0, 932], [20240628, 8881.75, 8882.1, 8891.04, 8876.0, 8876.69, 58905181, 5890519040.0, 933], [20240628, 8876.69, 8875.95, 8876.19, 8868.3, 8868.85, 49877843, 4987785216.0, 934], [20240628, 8868.85, 8869.5, 8870.07, 8866.54, 8866.54, 43238677, 4323868672.0, 935], [20240628, 8866.54, 8865.52, 8870.9, 8860.55, 8862.59, 43830939, 4383094784.0, 936], [20240628, 8862.59, 8861.61, 8871.48, 8860.93, 8871.0, 43742238, 4374224896.0, 937], [20240628, 8871.0, 8870.54, 8876.42, 8868.72, 8874.6, 38066945, 3806695424.0, 938], [20240628, 8874.6, 8873.15, 8883.91, 8872.97, 8882.88, 34480772, 3448078336.0, 939], [20240628, 8882.88, 8880.54, 8880.55, 8873.44, 8875.83, 33467012, 3346702336.0, 940], [20240628, 8875.83, 8878.74, 8895.58, 8877.78, 8895.58, 39215340, 3921534976.0, 941], [20240628, 8895.58, 8895.81, 8906.91, 8895.58, 8901.68, 33092313, 3309232128.0, 942], [20240628, 8901.68, 8901.98, 8904.38, 8896.91, 8903.31, 32264592, 3226460160.0, 943], [20240628, 8903.31, 8901.84, 8911.32, 8900.49, 8909.94, 30706186, 3070619648.0, 944], [20240628, 8909.94, 8911.39, 8914.76, 8909.76, 8910.69, 30132132, 3013214208.0, 945], [20240628, 8910.69, 8911.38, 8921.25, 8911.38, 8915.65, 35515669, 3551567872.0, 946], [20240628, 8915.65, 8915.28, 8915.28, 8904.7, 8912.6, 31710976, 3171098624.0, 947], [20240628, 8912.6, 8912.97, 8917.33, 8909.24, 8917.33, 25613099, 2561310720.0, 948], [20240628, 8917.33, 8921.36, 8928.05, 8921.36, 8925.95, 38643127, 3864313856.0, 949], [20240628, 8925.95, 8924.86, 8930.9, 8921.42, 8927.21, 28238880, 2823888896.0, 950], [20240628, 8927.21, 8927.53, 8940.74, 8927.53, 8936.27, 31634135, 3163414528.0, 951], [20240628, 8936.27, 8934.44, 8938.54, 8933.27, 8938.54, 28158188, 2815819776.0, 952], [20240628, 8938.54, 8939.05, 8941.35, 8933.78, 8933.78, 25826663, 2582667264.0, 953], [20240628, 8933.78, 8934.24, 8943.03, 8934.24, 8936.72, 27395351, 2739535872.0, 954], [20240628, 8936.72, 8937.76, 8945.48, 8937.24, 8939.52, 27067423, 2706743296.0, 955], [20240628, 8939.52, 8939.43, 8941.68, 8937.47, 8937.6, 24273623, 2427363328.0, 956], [20240628, 8937.6, 8937.94, 8937.94, 8927.7, 8930.07, 29708033, 2970804224.0, 957], [20240628, 8930.07, 8929.74, 8943.43, 8929.74, 8943.43, 33085760, 3308576768.0, 958], [20240628, 8943.43, 8943.94, 8943.94, 8935.61, 8935.99, 23482443, 2348244992.0, 959], [20240628, 8935.99, 8935.61, 8939.46, 8933.53, 8939.46, 21141085, 2114109440.0, 1000], [20240628, 8939.46, 8942.41, 8945.03, 8934.41, 8935.29, 29645363, 2964537344.0, 1001], [20240628, 8935.29, 8936.69, 8936.69, 8928.11, 8928.96, 22186139, 2218614784.0, 1002], [20240628, 8928.96, 8929.39, 8929.39, 8919.14, 8919.42, 22022544, 2202255360.0, 1003], [20240628, 8919.42, 8919.55, 8921.23, 8917.01, 8918.15, 23120680, 2312069120.0, 1004], [20240628, 8918.15, 8918.67, 8926.68, 8916.51, 8923.45, 23539457, 2353946624.0, 1005], [20240628, 8923.45, 8923.68, 8924.85, 8918.06, 8918.06, 18900820, 1890082816.0, 1006], [20240628, 8918.06, 8918.47, 8925.2, 8917.81, 8923.87, 18939975, 1893998592.0, 1007], [20240628, 8923.87, 8924.0, 8933.43, 8924.0, 8930.05, 27109448, 2710945792.0, 1008], [20240628, 8930.05, 8929.54, 8931.15, 8925.66, 8931.1, 20511857, 2051186688.0, 1009], [20240628, 8931.1, 8930.21, 8930.21, 8923.63, 8923.63, 17041971, 1704198144.0, 1010], [20240628, 8923.63, 8923.27, 8929.78, 8922.98, 8928.75, 18309930, 1830993920.0, 1011], [20240628, 8928.75, 8928.49, 8938.13, 8928.46, 8937.02, 17769586, 1776959488.0, 1012], [20240628, 8937.02, 8937.19, 8941.3, 8936.55, 8940.34, 19306404, 1930641408.0, 1013], [20240628, 8940.34, 8940.36, 8940.36, 8933.56, 8933.56, 17398161, 1739816960.0, 1014], [20240628, 8933.56, 8933.2, 8933.2, 8929.48, 8930.19, 15714540, 1571454976.0, 1015], [20240628, 8930.19, 8930.67, 8930.67, 8922.97, 8922.97, 18617786, 1861779456.0, 1016], [20240628, 8922.97, 8922.49, 8923.87, 8922.1, 8923.16, 14032068, 1403207680.0, 1017], [20240628, 8923.16, 8922.13, 8924.29, 8922.13, 8924.13, 13332472, 1333248000.0, 1018], [20240628, 8924.13, 8924.59, 8931.92, 8924.59, 8931.25, 18030580, 1803059200.0, 1019], [20240628, 8931.25, 8931.23, 8933.36, 8930.53, 8933.32, 16187710, 1618771968.0, 1020], [20240628, 8933.32, 8933.66, 8945.0, 8933.57, 8945.0, 21813320, 2181332992.0, 1021], [20240628, 8945.0, 8945.88, 8957.52, 8945.88, 8957.52, 28426232, 2842624000.0, 1022], [20240628, 8957.52, 8958.05, 8958.05, 8954.62, 8955.28, 22664306, 2266431488.0, 1023], [20240628, 8955.28, 8954.79, 8957.83, 8953.33, 8955.96, 18509321, 1850933248.0, 1024], [20240628, 8955.96, 8954.71, 8954.71, 8950.62, 8950.62, 15038045, 1503805440.0, 1025], [20240628, 8950.62, 8949.8, 8956.41, 8949.69, 8953.45, 15063605, 1506361344.0, 1026], [20240628, 8953.45, 8953.81, 8953.81, 8946.93, 8947.08, 13971118, 1397112832.0, 1027], [20240628, 8947.08, 8946.93, 8946.93, 8942.28, 8942.36, 12390884, 1239089152.0, 1028], [20240628, 8942.36, 8941.98, 8944.11, 8941.89, 8942.28, 11836939, 1183694848.0, 1029], [20240628, 8942.28, 8942.41, 8943.88, 8942.0, 8942.67, 12128902, 1212891136.0, 1030], [20240628, 8942.67, 8944.64, 8954.09, 8944.64, 8953.16, 17279049, 1727905792.0, 1031], [20240628, 8953.16, 8953.28, 8953.74, 8948.64, 8948.64, 15354586, 1535459328.0, 1032], [20240628, 8948.64, 8949.06, 8954.03, 8949.06, 8953.78, 15050825, 1505083392.0, 1033], [20240628, 8953.78, 8954.48, 8954.73, 8948.29, 8948.38, 13736335, 1373634560.0, 1034], [20240628, 8948.38, 8948.27, 8948.27, 8946.14, 8946.63, 13003154, 1300316160.0, 1035], [20240628, 8946.63, 8946.95, 8948.13, 8946.14, 8948.13, 12229990, 1223000064.0, 1036], [20240628, 8948.13, 8948.32, 8949.36, 8947.8, 8948.27, 12159050, 1215905792.0, 1037], [20240628, 8948.27, 8948.91, 8954.89, 8948.51, 8954.89, 16017809, 1601781760.0, 1038], [20240628, 8954.89, 8954.5, 8954.5, 8945.04, 8945.04, 13801055, 1380106240.0, 1039], [20240628, 8945.04, 8944.85, 8945.82, 8939.37, 8939.37, 12802941, 1280294912.0, 1040], [20240628, 8939.37, 8939.55, 8940.36, 8937.75, 8938.39, 12006843, 1200685056.0, 1041], [20240628, 8938.39, 8938.52, 8938.69, 8936.97, 8937.19, 10445611, 1044561920.0, 1042], [20240628, 8937.19, 8936.95, 8936.95, 8932.87, 8933.72, 12610429, 1261043712.0, 1043], [20240628, 8933.72, 8933.65, 8936.16, 8933.65, 8935.99, 9604617, 960462848.0, 1044], [20240628, 8935.99, 8936.07, 8936.07, 8931.0, 8931.0, 9668516, 966852608.0, 1045], [20240628, 8931.0, 8931.09, 8931.53, 8928.52, 8928.52, 12481650, 1248165888.0, 1046], [20240628, 8928.52, 8928.59, 8931.92, 8928.59, 8931.92, 12557345, 1255735296.0, 1047], [20240628, 8931.92, 8931.46, 8937.21, 8931.27, 8937.1, 11670970, 1167097856.0, 1048], [20240628, 8937.1, 8937.06, 8938.77, 8936.56, 8936.56, 11047231, 1104723968.0, 1049], [20240628, 8936.56, 8936.47, 8936.47, 8934.59, 8934.89, 10954169, 1095417856.0, 1050], [20240628, 8934.89, 8934.67, 8934.67, 8932.11, 8932.89, 10079426, 1007943680.0, 1051], [20240628, 8932.89, 8933.73, 8937.79, 8933.54, 8937.79, 9936395, 993640448.0, 1052], [20240628, 8937.79, 8938.67, 8939.68, 8938.32, 8939.08, 10075495, 1007550464.0, 1053], [20240628, 8939.08, 8939.1, 8941.93, 8939.1, 8941.93, 10126449, 1012645888.0, 1054], [20240628, 8941.93, 8941.79, 8942.83, 8940.66, 8942.71, 10264731, 1026473984.0, 1055], [20240628, 8942.71, 8942.71, 8944.73, 8942.71, 8944.29, 10831617, 1083162624.0, 1056], [20240628, 8944.29, 8944.91, 8950.84, 8944.42, 8949.94, 12664656, 1266466816.0, 1057], [20240628, 8949.94, 8950.22, 8950.22, 8947.49, 8947.49, 9644432, 964444160.0, 1058], [20240628, 8947.49, 8947.23, 8950.39, 8946.5, 8949.97, 9259082, 925908992.0, 1059], [20240628, 8949.97, 8950.03, 8960.96, 8950.03, 8960.72, 18953983, 1895399424.0, 1100], [20240628, 8960.72, 8960.7, 8960.7, 8953.87, 8953.87, 13532354, 1353236480.0, 1101], [20240628, 8953.87, 8954.18, 8954.18, 8943.0, 8943.0, 12569465, 1256947712.0, 1102], [20240628, 8943.0, 8942.33, 8942.33, 8938.08, 8938.35, 12200500, 1220050944.0, 1103], [20240628, 8938.35, 8938.36, 8938.36, 8937.45, 8938.2, 8624201, 862420992.0, 1104], [20240628, 8938.2, 8938.25, 8938.25, 8933.86, 8933.86, 8556533, 855654400.0, 1105], [20240628, 8933.86, 8933.06, 8933.39, 8929.86, 8929.86, 9917553, 991756288.0, 1106], [20240628, 8929.86, 8929.78, 8929.98, 8924.27, 8924.27, 9586761, 958676992.0, 1107], [20240628, 8924.27, 8924.47, 8924.47, 8919.22, 8919.44, 12626156, 1262616576.0, 1108], [20240628, 8919.44, 8919.71, 8920.79, 8919.27, 8920.17, 10380235, 1038024704.0, 1109], [20240628, 8920.17, 8919.84, 8919.84, 8915.39, 8915.79, 9038226, 903823360.0, 1110], [20240628, 8915.79, 8915.37, 8915.37, 8909.47, 8909.47, 12115301, 1211531264.0, 1111], [20240628, 8909.47, 8909.47, 8912.72, 8909.47, 8912.35, 9859391, 985939968.0, 1112], [20240628, 8912.35, 8912.11, 8913.02, 8911.9, 8912.93, 8295866, 829587456.0, 1113], [20240628, 8912.93, 8913.3, 8913.87, 8911.5, 8911.5, 8261461, 826146816.0, 1114], [20240628, 8911.5, 8911.11, 8911.6, 8908.7, 8911.5, 8425135, 842514432.0, 1115], [20240628, 8911.5, 8911.9, 8919.74, 8911.9, 8916.49, 9609863, 960987136.0, 1116], [20240628, 8916.49, 8916.52, 8917.16, 8915.09, 8917.05, 7002350, 700235776.0, 1117], [20240628, 8917.05, 8917.33, 8917.71, 8912.54, 8912.54, 7972609, 797261824.0, 1118], [20240628, 8912.54, 8911.64, 8918.23, 8910.75, 8917.35, 8472650, 847265792.0, 1119], [20240628, 8917.35, 8917.45, 8918.32, 8916.43, 8917.45, 6292103, 629211136.0, 1120], [20240628, 8917.45, 8916.58, 8923.22, 8916.58, 8921.88, 7755194, 775520256.0, 1121], [20240628, 8921.88, 8922.35, 8922.35, 8917.4, 8918.41, 7764696, 776470528.0, 1122], [20240628, 8918.41, 8917.91, 8918.73, 8916.74, 8917.18, 6403676, 640368640.0, 1123], [20240628, 8917.18, 8917.5, 8918.04, 8915.04, 8915.38, 7339694, 733970432.0, 1124], [20240628, 8915.38, 8915.75, 8919.15, 8915.75, 8918.74, 6661560, 666157056.0, 1125], [20240628, 8918.74, 8918.82, 8920.15, 8918.05, 8920.15, 6790011, 679002112.0, 1126], [20240628, 8920.15, 8920.48, 8920.48, 8916.85, 8918.49, 6809671, 680968192.0, 1127], [20240628, 8918.49, 8919.25, 8921.74, 8919.25, 8921.58, 6511319, 651132928.0, 1128], [20240628, 8921.58, 8921.48, 8923.54, 8920.81, 8923.54, 6539665, 653967360.0, 1129], [20240628, 8923.54, 8924.56, 8926.46, 8924.56, 8925.6, 8644679, 864468992.0, 1130], [20240628, 8925.6, 8928.48, 8929.42, 8923.97, 8928.45, 23173685, 2317369344.0, 1301], [20240628, 8928.45, 8928.4, 8930.95, 8928.4, 8930.95, 10553745, 1055375360.0, 1302], [20240628, 8930.95, 8931.65, 8932.19, 8929.12, 8931.82, 10090077, 1009008640.0, 1303], [20240628, 8931.82, 8931.34, 8934.18, 8931.34, 8934.18, 11436348, 1143635968.0, 1304], [20240628, 8934.18, 8934.33, 8934.33, 8928.16, 8928.39, 11243674, 1124368384.0, 1305], [20240628, 8928.39, 8928.43, 8928.43, 8924.98, 8926.49, 9902153, 990216192.0, 1306], [20240628, 8926.49, 8925.9, 8926.58, 8924.33, 8926.35, 10677606, 1067761664.0, 1307], [20240628, 8926.35, 8926.29, 8927.01, 8923.97, 8924.15, 10045019, 1004503040.0, 1308], [20240628, 8924.15, 8923.97, 8924.43, 8920.67, 8921.31, 10315685, 1031569408.0, 1309], [20240628, 8921.31, 8921.34, 8921.34, 8917.87, 8917.87, 9926073, 992608256.0, 1310], [20240628, 8917.87, 8918.48, 8918.58, 8917.74, 8918.06, 10735444, 1073545216.0, 1311], [20240628, 8918.06, 8917.18, 8917.18, 8911.71, 8913.18, 13582489, 1358249984.0, 1312], [20240628, 8913.18, 8913.06, 8913.06, 8908.62, 8910.07, 10696774, 1069678592.0, 1313], [20240628, 8910.07, 8910.08, 8911.95, 8910.08, 8911.7, 9225986, 922599424.0, 1314], [20240628, 8911.7, 8911.24, 8912.28, 8908.32, 8909.19, 9856769, 985677824.0, 1315], [20240628, 8909.19, 8908.74, 8913.17, 8908.74, 8913.17, 10253261, 1025327104.0, 1316], [20240628, 8913.17, 8912.99, 8919.17, 8912.99, 8919.17, 11434220, 1143422976.0, 1317], [20240628, 8919.17, 8919.05, 8919.05, 8917.53, 8918.16, 9072301, 907231232.0, 1318], [20240628, 8918.16, 8918.03, 8921.2, 8918.03, 8921.2, 9292012, 929202176.0, 1319], [20240628, 8921.2, 8920.51, 8921.38, 8916.37, 8917.96, 11415707, 1141571584.0, 1320], [20240628, 8917.96, 8917.62, 8917.62, 8915.4, 8915.6, 10278985, 1027899392.0, 1321], [20240628, 8915.6, 8915.12, 8915.52, 8910.98, 8911.98, 12440854, 1244086272.0, 1322], [20240628, 8911.98, 8912.34, 8915.09, 8912.34, 8913.84, 10248836, 1024884736.0, 1323], [20240628, 8913.84, 8914.57, 8919.64, 8914.57, 8919.64, 10185924, 1018593280.0, 1324], [20240628, 8919.64, 8920.77, 8924.54, 8920.77, 8924.38, 11835465, 1183547392.0, 1325], [20240628, 8924.38, 8924.57, 8924.57, 8919.08, 8919.58, 10302084, 1030209536.0, 1326], [20240628, 8919.58, 8919.06, 8920.27, 8918.72, 8920.04, 9307577, 930758656.0, 1327], [20240628, 8920.04, 8920.23, 8920.83, 8919.28, 8920.83, 8444797, 844480512.0, 1328], [20240628, 8920.83, 8921.05, 8921.09, 8918.43, 8919.2, 8622891, 862289920.0, 1329], [20240628, 8919.2, 8919.38, 8919.43, 8917.89, 8918.26, 9200098, 920010752.0, 1330], [20240628, 8918.26, 8918.33, 8920.83, 8918.33, 8920.62, 10421527, 1042153472.0, 1331], [20240628, 8920.62, 8920.64, 8920.64, 8916.69, 8916.69, 12620750, 1262075904.0, 1332], [20240628, 8916.69, 8917.15, 8919.5, 8917.15, 8918.14, 12026338, 1202634752.0, 1333], [20240628, 8918.14, 8917.84, 8918.17, 8916.17, 8917.0, 10487225, 1048723456.0, 1334], [20240628, 8917.0, 8915.98, 8918.17, 8915.98, 8917.38, 9762560, 976257024.0, 1335], [20240628, 8917.38, 8917.67, 8927.58, 8917.67, 8927.58, 14791137, 1479114752.0, 1336], [20240628, 8927.58, 8927.98, 8931.26, 8927.98, 8930.93, 13545463, 1354547200.0, 1337], [20240628, 8930.93, 8930.57, 8934.39, 8930.57, 8934.39, 11781069, 1178107904.0, 1338], [20240628, 8934.39, 8933.6, 8933.85, 8928.95, 8929.1, 11614444, 1161445376.0, 1339], [20240628, 8929.1, 8928.43, 8928.43, 8919.68, 8921.55, 13461412, 1346142208.0, 1340], [20240628, 8921.55, 8921.19, 8924.22, 8921.19, 8924.22, 7974410, 797442048.0, 1341], [20240628, 8924.22, 8924.05, 8925.59, 8922.5, 8925.59, 7899700, 789970944.0, 1342], [20240628, 8925.59, 8925.5, 8928.48, 8925.44, 8927.81, 9617724, 961773568.0, 1343], [20240628, 8927.81, 8928.71, 8929.42, 8927.33, 8927.48, 8558666, 855867392.0, 1344], [20240628, 8927.48, 8927.51, 8927.51, 8922.57, 8922.57, 8784109, 878411776.0, 1345], [20240628, 8922.57, 8922.28, 8922.82, 8919.94, 8920.04, 8562268, 856227840.0, 1346], [20240628, 8920.04, 8920.3, 8920.3, 8912.0, 8912.0, 14482464, 1448247296.0, 1347], [20240628, 8912.0, 8912.2, 8912.2, 8906.85, 8907.71, 14576836, 1457684480.0, 1348], [20240628, 8907.71, 8907.81, 8908.42, 8906.68, 8907.05, 10610268, 1061027840.0, 1349], [20240628, 8907.05, 8907.42, 8907.42, 8903.28, 8903.28, 10805893, 1080590336.0, 1350], [20240628, 8903.28, 8903.18, 8903.18, 8901.95, 8902.43, 11915416, 1191542784.0, 1351], [20240628, 8902.43, 8902.17, 8903.42, 8901.91, 8902.74, 10233764, 1023377408.0, 1352], [20240628, 8902.74, 8902.7, 8902.96, 8901.83, 8902.45, 8592416, 859242496.0, 1353], [20240628, 8902.45, 8902.52, 8902.52, 8895.78, 8896.44, 13012819, 1301282816.0, 1354], [20240628, 8896.44, 8896.1, 8896.28, 8894.2, 8895.29, 12646802, 1264680960.0, 1355], [20240628, 8895.29, 8895.22, 8898.66, 8893.79, 8898.66, 12312239, 1231224832.0, 1356], [20240628, 8898.66, 8899.03, 8899.85, 8896.64, 8896.83, 9720616, 972062720.0, 1357], [20240628, 8896.83, 8896.62, 8897.5, 8895.65, 8897.45, 9366724, 936673280.0, 1358], [20240628, 8897.45, 8897.23, 8897.36, 8890.3, 8890.31, 11017247, 1101725696.0, 1359], [20240628, 8890.31, 8890.11, 8890.11, 8881.47, 8881.47, 16057294, 1605730304.0, 1400], [20240628, 8881.47, 8881.18, 8881.18, 8874.29, 8877.48, 23654227, 2365423616.0, 1401], [20240628, 8877.48, 8878.79, 8881.79, 8878.51, 8881.79, 17303461, 1730347008.0, 1402], [20240628, 8881.79, 8882.31, 8883.1, 8879.84, 8879.84, 12285368, 1228537856.0, 1403], [20240628, 8879.84, 8879.43, 8879.43, 8876.47, 8877.48, 12728720, 1272872960.0, 1404], [20240628, 8877.48, 8878.46, 8878.97, 8875.87, 8875.87, 11525480, 1152548864.0, 1405], [20240628, 8875.87, 8875.42, 8875.42, 8871.96, 8872.49, 11418326, 1141833728.0, 1406], [20240628, 8872.49, 8872.86, 8872.86, 8866.24, 8866.24, 13839229, 1383923712.0, 1407], [20240628, 8866.24, 8866.19, 8875.37, 8863.92, 8875.03, 19052288, 1905229824.0, 1408], [20240628, 8875.03, 8875.23, 8875.95, 8874.9, 8875.25, 9943113, 994312192.0, 1409], [20240628, 8875.25, 8875.29, 8875.29, 8870.13, 8870.73, 10229178, 1022918656.0, 1410], [20240628, 8870.73, 8870.68, 8870.68, 8865.67, 8866.22, 11616574, 1161658368.0, 1411], [20240628, 8866.22, 8865.7, 8865.7, 8861.06, 8861.06, 14486397, 1448640512.0, 1412], [20240628, 8861.06, 8861.0, 8861.0, 8852.86, 8852.86, 18700359, 1870036992.0, 1413], [20240628, 8852.86, 8851.64, 8851.64, 8847.39, 8847.99, 25005908, 2500591616.0, 1414], [20240628, 8847.99, 8848.96, 8851.02, 8847.43, 8847.43, 22788823, 2278883328.0, 1415], [20240628, 8847.43, 8848.1, 8848.19, 8839.97, 8841.11, 18378577, 1837858816.0, 1416], [20240628, 8841.11, 8841.88, 8843.23, 8839.74, 8843.2, 19467786, 1946779648.0, 1417], [20240628, 8843.2, 8842.88, 8844.18, 8840.86, 8842.05, 13674731, 1367474176.0, 1418], [20240628, 8842.05, 8841.8, 8842.26, 8834.66, 8834.66, 15477953, 1547796480.0, 1419], [20240628, 8834.66, 8834.57, 8838.47, 8834.57, 8837.63, 14749852, 1474985984.0, 1420], [20240628, 8837.63, 8837.53, 8841.24, 8834.66, 8841.24, 15286589, 1528659968.0, 1421], [20240628, 8841.24, 8840.73, 8840.81, 8834.82, 8834.84, 12630744, 1263075328.0, 1422], [20240628, 8834.84, 8835.44, 8836.05, 8834.1, 8835.47, 11116863, 1111687168.0, 1423], [20240628, 8835.47, 8835.39, 8835.47, 8832.99, 8833.31, 10998897, 1099890688.0, 1424], [20240628, 8833.31, 8833.39, 8842.01, 8832.26, 8842.01, 15166330, 1516634112.0, 1425], [20240628, 8842.01, 8842.42, 8852.44, 8842.37, 8852.44, 15279710, 1527971840.0, 1426], [20240628, 8852.44, 8853.19, 8853.36, 8844.12, 8844.12, 15301007, 1530101760.0, 1427], [20240628, 8844.12, 8843.38, 8843.83, 8839.39, 8840.53, 10451016, 1045102592.0, 1428], [20240628, 8840.53, 8840.59, 8842.37, 8840.59, 8841.86, 7899371, 789938176.0, 1429], [20240628, 8841.86, 8841.62, 8845.7, 8841.62, 8845.7, 9204522, 920453120.0, 1430], [20240628, 8845.7, 8845.17, 8845.17, 8841.88, 8843.34, 11184693, 1118470144.0, 1431], [20240628, 8843.34, 8842.87, 8847.42, 8842.87, 8847.12, 10325845, 1032585216.0, 1432], [20240628, 8847.12, 8845.54, 8846.03, 8843.76, 8845.03, 10515568, 1051557888.0, 1433], [20240628, 8845.03, 8844.83, 8845.83, 8844.31, 8845.83, 8911246, 891125760.0, 1434], [20240628, 8845.83, 8846.04, 8846.38, 8844.73, 8845.31, 9290702, 929071104.0, 1435], [20240628, 8845.31, 8845.44, 8845.44, 8839.18, 8839.18, 13596746, 1359675392.0, 1436], [20240628, 8839.18, 8839.12, 8839.61, 8837.23, 8837.49, 12838163, 1283817472.0, 1437], [20240628, 8837.49, 8837.51, 8837.51, 8834.59, 8834.59, 12390881, 1239089152.0, 1438], [20240628, 8834.59, 8834.28, 8834.28, 8830.48, 8830.81, 16325991, 1632600064.0, 1439], [20240628, 8830.81, 8831.1, 8835.48, 8831.1, 8835.18, 15406193, 1540620288.0, 1440], [20240628, 8835.18, 8835.03, 8835.22, 8833.77, 8835.09, 12831282, 1283129344.0, 1441], [20240628, 8835.09, 8835.86, 8840.88, 8835.57, 8840.65, 14744606, 1474461696.0, 1442], [20240628, 8840.65, 8841.26, 8843.82, 8841.26, 8843.82, 13296915, 1329692672.0, 1443], [20240628, 8843.82, 8843.41, 8843.83, 8842.24, 8843.1, 11930490, 1193050112.0, 1444], [20240628, 8843.1, 8842.52, 8843.08, 8841.67, 8842.12, 12218195, 1221820416.0, 1445], [20240628, 8842.12, 8841.87, 8845.51, 8841.87, 8845.51, 14548328, 1454833664.0, 1446], [20240628, 8845.51, 8844.78, 8846.31, 8843.82, 8846.31, 13911317, 1391132672.0, 1447], [20240628, 8846.31, 8845.82, 8847.92, 8845.59, 8846.85, 13841522, 1384153088.0, 1448], [20240628, 8846.85, 8846.95, 8850.01, 8846.95, 8850.01, 15429131, 1542914048.0, 1449], [20240628, 8850.01, 8849.21, 8852.57, 8849.13, 8852.1, 16922369, 1692237824.0, 1450], [20240628, 8852.1, 8851.04, 8852.37, 8850.99, 8851.15, 17210399, 1721040896.0, 1451], [20240628, 8851.15, 8851.27, 8853.1, 8851.14, 8851.15, 17948335, 1794834432.0, 1452], [20240628, 8851.15, 8851.78, 8852.94, 8851.02, 8851.6, 17946696, 1794670592.0, 1453], [20240628, 8851.6, 8851.78, 8851.95, 8850.0, 8850.24, 19631628, 1963163648.0, 1454], [20240628, 8850.24, 8850.72, 8851.26, 8848.58, 8850.2, 22944142, 2294415360.0, 1455], [20240628, 8850.2, 8849.65, 8853.64, 8849.65, 8853.64, 26697720, 2669772800.0, 1456], [20240628, 8853.64, 8852.97, 8856.41, 8852.97, 8856.08, 30800272, 3080028160.0, 1457], [20240628, 8856.08, 8856.61, 8856.64, 8856.61, 8856.64, 2388459, 238845952.0, 1458], [20240628, 8856.64, 8856.64, 8856.64, 8856.64, 8856.64, 0, 0.0, 1459], [20240628, 8856.64, 8856.64, 8856.64, 8848.7, 8848.7, 57559284, 5755928576.0, 1500], [20240701, 8848.7, 8835.16, 8854.89, 8835.16, 8850.63, 136375460, 13637547008.0, 931], [20240701, 8850.63, 8850.75, 8857.24, 8845.95, 8857.24, 62880520, 6288053248.0, 932], [20240701, 8857.24, 8855.67, 8864.06, 8855.67, 8864.06, 55708066, 5570807808.0, 933], [20240701, 8864.06, 8864.44, 8866.39, 8859.93, 8860.76, 52201893, 5220190208.0, 934], [20240701, 8860.76, 8861.02, 8874.99, 8861.02, 8871.65, 48424355, 4842436608.0, 935], [20240701, 8871.65, 8872.29, 8872.29, 8870.09, 8871.59, 45993565, 4599357440.0, 936], [20240701, 8871.59, 8871.09, 8871.35, 8855.44, 8855.44, 49460297, 4946030592.0, 937], [20240701, 8855.44, 8854.5, 8857.96, 8853.67, 8853.67, 42755679, 4275568640.0, 938], [20240701, 8853.67, 8854.0, 8854.0, 8841.87, 8842.07, 43438356, 4343836672.0, 939], [20240701, 8842.07, 8841.53, 8841.53, 8828.61, 8829.73, 47130901, 4713091072.0, 940], [20240701, 8829.73, 8830.32, 8832.77, 8828.23, 8828.23, 40895313, 4089532416.0, 941], [20240701, 8828.23, 8828.29, 8831.22, 8825.71, 8825.71, 33902460, 3390246912.0, 942], [20240701, 8825.71, 8824.75, 8824.75, 8814.41, 8814.52, 40577917, 4057792512.0, 943], [20240701, 8814.52, 8814.4, 8817.35, 8813.39, 8817.31, 37512878, 3751288832.0, 944], [20240701, 8817.31, 8820.01, 8820.54, 8815.57, 8816.02, 31237233, 3123724288.0, 945], [20240701, 8816.02, 8816.32, 8823.53, 8814.86, 8823.53, 29922663, 2992267264.0, 946], [20240701, 8823.53, 8823.64, 8823.89, 8819.66, 8820.41, 30208974, 3020898304.0, 947], [20240701, 8820.41, 8820.31, 8820.31, 8813.14, 8813.43, 30434745, 3043475456.0, 948], [20240701, 8813.43, 8812.5, 8812.5, 8806.8, 8806.8, 29081588, 2908160000.0, 949], [20240701, 8806.8, 8807.49, 8810.91, 8806.95, 8809.32, 28943718, 2894372864.0, 950], [20240701, 8809.32, 8808.92, 8811.13, 8807.56, 8811.13, 31350365, 3135037440.0, 951], [20240701, 8811.13, 8811.3, 8823.69, 8811.3, 8823.69, 28677395, 2867740672.0, 952], [20240701, 8823.69, 8824.23, 8831.31, 8824.23, 8831.31, 23599340, 2359934976.0, 953], [20240701, 8831.31, 8831.26, 8831.26, 8821.09, 8821.94, 25590978, 2559098880.0, 954], [20240701, 8821.94, 8821.84, 8821.84, 8817.33, 8817.52, 23849360, 2384936960.0, 955], [20240701, 8817.52, 8816.98, 8816.98, 8814.11, 8816.3, 21541511, 2154151936.0, 956], [20240701, 8816.3, 8816.17, 8821.78, 8816.17, 8821.36, 20850023, 2085003264.0, 957], [20240701, 8821.36, 8822.75, 8822.75, 8816.04, 8816.82, 20695030, 2069504000.0, 958], [20240701, 8816.82, 8817.2, 8824.8, 8817.2, 8824.8, 18875587, 1887559680.0, 959], [20240701, 8824.8, 8825.15, 8832.52, 8825.15, 8832.52, 18712076, 1871208448.0, 1000], [20240701, 8832.52, 8832.11, 8832.57, 8828.65, 8828.83, 26238966, 2623897600.0, 1001], [20240701, 8828.83, 8828.58, 8828.58, 8818.29, 8818.57, 26702472, 2670247936.0, 1002], [20240701, 8818.57, 8818.41, 8818.41, 8807.55, 8809.06, 25175318, 2517532672.0, 1003], [20240701, 8809.06, 8809.07, 8809.07, 8802.66, 8804.74, 27492015, 2749202432.0, 1004], [20240701, 8804.74, 8804.97, 8805.99, 8804.16, 8805.29, 20999281, 2099929088.0, 1005], [20240701, 8805.29, 8804.21, 8809.86, 8802.83, 8808.56, 23061534, 2306154496.0, 1006], [20240701, 8808.56, 8808.16, 8808.71, 8799.77, 8800.14, 21641697, 2164170752.0, 1007], [20240701, 8800.14, 8799.84, 8801.15, 8798.82, 8801.15, 17947761, 1794777088.0, 1008], [20240701, 8801.15, 8799.94, 8799.94, 8790.58, 8791.44, 20427233, 2042724352.0, 1009], [20240701, 8791.44, 8791.11, 8796.51, 8790.54, 8796.51, 18094317, 1809432576.0, 1010], [20240701, 8796.51, 8796.93, 8798.03, 8790.73, 8791.53, 20189338, 2018934784.0, 1011], [20240701, 8791.53, 8790.29, 8791.44, 8787.28, 8790.49, 17297724, 1729773568.0, 1012], [20240701, 8790.49, 8790.62, 8792.8, 8789.33, 8792.28, 15609682, 1560969216.0, 1013], [20240701, 8792.28, 8792.67, 8792.67, 8784.64, 8784.64, 18232927, 1823293440.0, 1014], [20240701, 8784.64, 8784.1, 8784.14, 8782.37, 8783.53, 17445018, 1744502784.0, 1015], [20240701, 8783.53, 8783.28, 8783.28, 8779.86, 8779.98, 17428798, 1742880768.0, 1016], [20240701, 8779.98, 8781.01, 8786.16, 8780.1, 8785.93, 16398573, 1639858176.0, 1017], [20240701, 8785.93, 8785.35, 8790.96, 8785.35, 8790.0, 14592891, 1459290112.0, 1018], [20240701, 8790.0, 8789.9, 8789.9, 8786.52, 8786.97, 15522027, 1552203776.0, 1019], [20240701, 8786.97, 8787.12, 8788.66, 8786.81, 8788.66, 13453715, 1345372160.0, 1020], [20240701, 8788.66, 8787.89, 8788.06, 8781.42, 8781.42, 15370968, 1537097728.0, 1021], [20240701, 8781.42, 8780.96, 8781.61, 8779.68, 8779.68, 15260704, 1526071296.0, 1022], [20240701, 8779.68, 8779.68, 8779.68, 8774.59, 8774.59, 14499994, 1450000384.0, 1023], [20240701, 8774.59, 8773.65, 8777.42, 8772.37, 8777.2, 16927939, 1692794880.0, 1024], [20240701, 8777.2, 8777.56, 8777.56, 8771.78, 8771.78, 12770174, 1277018112.0, 1025], [20240701, 8771.78, 8771.88, 8772.42, 8771.01, 8772.42, 13199761, 1319976960.0, 1026], [20240701, 8772.42, 8772.27, 8775.31, 8772.27, 8773.28, 13424056, 1342406656.0, 1027], [20240701, 8773.28, 8773.04, 8774.17, 8772.41, 8774.17, 11483696, 1148370944.0, 1028], [20240701, 8774.17, 8773.89, 8775.33, 8773.48, 8775.33, 11789589, 1178959872.0, 1029], [20240701, 8775.33, 8775.17, 8783.09, 8775.17, 8783.09, 14602560, 1460256768.0, 1030], [20240701, 8783.09, 8783.41, 8783.68, 8780.89, 8781.47, 13447322, 1344733184.0, 1031], [20240701, 8781.47, 8780.85, 8781.01, 8777.39, 8778.07, 12723314, 1272332288.0, 1032], [20240701, 8778.07, 8777.34, 8781.93, 8777.34, 8781.93, 12256862, 1225687040.0, 1033], [20240701, 8781.93, 8781.31, 8782.24, 8780.66, 8782.24, 10773454, 1077346304.0, 1034], [20240701, 8782.24, 8781.63, 8781.63, 8778.33, 8778.94, 12868638, 1286864896.0, 1035], [20240701, 8778.94, 8778.66, 8782.49, 8778.66, 8782.18, 13441587, 1344159744.0, 1036], [20240701, 8782.18, 8783.07, 8783.07, 8775.88, 8776.49, 14299457, 1429946368.0, 1037], [20240701, 8776.49, 8776.31, 8780.5, 8776.31, 8779.41, 11439792, 1143980032.0, 1038], [20240701, 8779.41, 8778.43, 8778.43, 8774.22, 8774.79, 12245554, 1224556544.0, 1039], [20240701, 8774.79, 8775.16, 8779.55, 8775.16, 8779.2, 11236792, 1123680256.0, 1040], [20240701, 8779.2, 8778.91, 8779.92, 8778.42, 8779.01, 12727084, 1272709120.0, 1041], [20240701, 8779.01, 8778.6, 8784.61, 8778.38, 8784.61, 11365408, 1136541696.0, 1042], [20240701, 8784.61, 8784.95, 8794.1, 8784.95, 8794.1, 13255792, 1325580288.0, 1043], [20240701, 8794.1, 8794.35, 8795.28, 8792.21, 8795.28, 12186081, 1218609152.0, 1044], [20240701, 8795.28, 8795.07, 8797.25, 8794.09, 8794.09, 10712014, 1071202304.0, 1045], [20240701, 8794.09, 8793.42, 8793.42, 8791.38, 8793.39, 11320842, 1132085248.0, 1046], [20240701, 8793.39, 8794.2, 8794.77, 8790.82, 8792.37, 10003896, 1000390656.0, 1047], [20240701, 8792.37, 8791.96, 8793.42, 8788.65, 8788.65, 9208455, 920846336.0, 1048], [20240701, 8788.65, 8788.6, 8789.21, 8786.44, 8787.96, 9863813, 986382336.0, 1049], [20240701, 8787.96, 8788.88, 8793.93, 8788.49, 8793.93, 8960235, 896024576.0, 1050], [20240701, 8793.93, 8793.76, 8793.76, 8786.01, 8786.45, 12775579, 1277558784.0, 1051], [20240701, 8786.45, 8786.44, 8791.04, 8786.44, 8791.04, 9243845, 924385280.0, 1052], [20240701, 8791.04, 8791.07, 8797.98, 8791.03, 8797.98, 9864634, 986464256.0, 1053], [20240701, 8797.98, 8798.17, 8802.02, 8798.17, 8802.02, 9743719, 974372864.0, 1054], [20240701, 8802.02, 8802.05, 8803.61, 8801.12, 8802.38, 9077707, 907771904.0, 1055], [20240701, 8802.38, 8802.23, 8802.23, 8798.34, 8799.04, 9283002, 928301056.0, 1056], [20240701, 8799.04, 8798.81, 8800.3, 8798.29, 8798.74, 8130714, 813072384.0, 1057], [20240701, 8798.74, 8798.82, 8799.35, 8793.08, 8793.08, 8677614, 867762176.0, 1058], [20240701, 8793.08, 8793.24, 8794.37, 8790.39, 8790.86, 9213699, 921370624.0, 1059], [20240701, 8790.86, 8790.71, 8791.89, 8789.61, 8791.35, 8443812, 844382208.0, 1100], [20240701, 8791.35, 8789.42, 8789.42, 8786.6, 8786.82, 10109574, 1010958336.0, 1101], [20240701, 8786.82, 8786.69, 8789.38, 8786.69, 8788.73, 9870367, 987037696.0, 1102], [20240701, 8788.73, 8788.63, 8791.82, 8788.63, 8791.81, 8736922, 873693184.0, 1103], [20240701, 8791.81, 8791.26, 8791.26, 8787.63, 8787.77, 9421937, 942194688.0, 1104], [20240701, 8787.77, 8788.88, 8788.88, 8785.33, 8786.26, 9196986, 919699456.0, 1105], [20240701, 8786.26, 8786.11, 8786.26, 8784.05, 8784.05, 10421527, 1042153472.0, 1106], [20240701, 8784.05, 8784.17, 8785.54, 8780.18, 8780.76, 11009874, 1100988416.0, 1107], [20240701, 8780.76, 8780.76, 8780.94, 8778.92, 8780.86, 9401458, 940146688.0, 1108], [20240701, 8780.86, 8780.91, 8783.93, 8780.91, 8783.93, 9048545, 904855552.0, 1109], [20240701, 8783.93, 8784.3, 8785.14, 8782.84, 8783.1, 8065670, 806567936.0, 1110], [20240701, 8783.1, 8782.69, 8787.37, 8782.59, 8786.44, 8253919, 825393152.0, 1111], [20240701, 8786.44, 8786.98, 8790.92, 8785.53, 8790.92, 7815813, 781582336.0, 1112], [20240701, 8790.92, 8790.74, 8795.74, 8790.74, 8794.34, 9313473, 931348480.0, 1113], [20240701, 8794.34, 8793.76, 8797.1, 8793.76, 8796.46, 8248023, 824803328.0, 1114], [20240701, 8796.46, 8796.92, 8797.71, 8792.35, 8793.31, 8941887, 894189568.0, 1115], [20240701, 8793.31, 8793.34, 8793.56, 8787.98, 8792.88, 9053624, 905363456.0, 1116], [20240701, 8792.88, 8793.51, 8794.15, 8791.96, 8791.96, 6998744, 699875328.0, 1117], [20240701, 8791.96, 8791.51, 8794.12, 8791.46, 8794.12, 7063460, 706347008.0, 1118], [20240701, 8794.12, 8794.09, 8802.85, 8793.91, 8802.43, 9229588, 922959872.0, 1119], [20240701, 8802.43, 8803.61, 8805.6, 8802.47, 8805.56, 7450615, 745062400.0, 1120], [20240701, 8805.56, 8805.86, 8808.33, 8801.71, 8801.71, 9435206, 943521792.0, 1121], [20240701, 8801.71, 8802.44, 8804.63, 8802.44, 8803.93, 6723162, 672317440.0, 1122], [20240701, 8803.93, 8804.43, 8806.81, 8804.12, 8805.6, 7052646, 705265664.0, 1123], [20240701, 8805.6, 8805.23, 8805.23, 8800.51, 8801.14, 8313887, 831389696.0, 1124], [20240701, 8801.14, 8800.92, 8801.38, 8800.55, 8800.82, 6671392, 667140096.0, 1125], [20240701, 8800.82, 8800.71, 8802.36, 8798.2, 8802.01, 7369185, 736919552.0, 1126], [20240701, 8802.01, 8801.47, 8801.75, 8799.97, 8801.46, 6533929, 653393920.0, 1127], [20240701, 8801.46, 8800.83, 8800.83, 8796.98, 8798.39, 7034953, 703496192.0, 1128], [20240701, 8798.39, 8798.16, 8798.83, 8797.43, 8798.66, 5817129, 581713920.0, 1129], [20240701, 8798.66, 8797.53, 8801.77, 8797.53, 8801.19, 6868983, 686899200.0, 1130], [20240701, 8801.19, 8801.5, 8801.5, 8797.57, 8798.43, 19956193, 1995620352.0, 1301], [20240701, 8798.43, 8797.89, 8797.89, 8792.14, 8793.47, 10162166, 1016217600.0, 1302], [20240701, 8793.47, 8793.75, 8797.07, 8793.75, 8796.99, 7830067, 783007744.0, 1303], [20240701, 8796.99, 8796.51, 8822.13, 8796.51, 8819.28, 16637124, 1663713280.0, 1304], [20240701, 8819.28, 8819.79, 8825.33, 8815.89, 8825.33, 11516630, 1151664128.0, 1305], [20240701, 8825.33, 8825.16, 8833.27, 8825.16, 8832.85, 15663584, 1566359552.0, 1306], [20240701, 8832.85, 8832.68, 8832.68, 8828.83, 8829.83, 9724387, 972439552.0, 1307], [20240701, 8829.83, 8830.12, 8831.07, 8829.67, 8830.56, 7770922, 777093120.0, 1308], [20240701, 8830.56, 8830.36, 8830.36, 8824.08, 8824.08, 9494354, 949436416.0, 1309], [20240701, 8824.08, 8823.43, 8823.51, 8820.14, 8820.88, 7261708, 726171648.0, 1310], [20240701, 8820.88, 8820.26, 8820.49, 8814.93, 8817.5, 8543755, 854376448.0, 1311], [20240701, 8817.5, 8817.33, 8820.5, 8817.02, 8820.5, 7045275, 704528384.0, 1312], [20240701, 8820.5, 8820.61, 8830.66, 8820.61, 8830.08, 9198461, 919846912.0, 1313], [20240701, 8830.08, 8829.61, 8829.86, 8827.94, 8829.24, 7270389, 727040000.0, 1314], [20240701, 8829.24, 8829.17, 8831.81, 8827.84, 8831.13, 6719397, 671940608.0, 1315], [20240701, 8831.13, 8830.78, 8836.05, 8830.78, 8835.82, 8375657, 837566464.0, 1316], [20240701, 8835.82, 8835.37, 8846.61, 8834.56, 8846.61, 12593389, 1259339776.0, 1317], [20240701, 8846.61, 8846.26, 8865.42, 8846.26, 8863.49, 20800134, 2080014336.0, 1318], [20240701, 8863.49, 8864.04, 8870.8, 8864.04, 8868.19, 18231124, 1823113216.0, 1319], [20240701, 8868.19, 8867.52, 8869.91, 8867.38, 8867.56, 13000696, 1300070400.0, 1320], [20240701, 8867.56, 8868.13, 8873.36, 8868.13, 8872.05, 12967928, 1296793600.0, 1321], [20240701, 8872.05, 8872.16, 8872.79, 8869.54, 8871.37, 11820227, 1182023680.0, 1322], [20240701, 8871.37, 8871.35, 8871.35, 8864.97, 8864.97, 10239497, 1023950848.0, 1323], [20240701, 8864.97, 8865.62, 8866.95, 8863.73, 8863.73, 9435041, 943505408.0, 1324], [20240701, 8863.73, 8863.94, 8870.45, 8863.94, 8870.45, 10849145, 1084915712.0, 1325], [20240701, 8870.45, 8869.91, 8871.17, 8867.24, 8867.76, 10968095, 1096810496.0, 1326], [20240701, 8867.76, 8867.84, 8871.18, 8867.84, 8871.18, 9379009, 937902080.0, 1327], [20240701, 8871.18, 8871.64, 8873.08, 8871.53, 8872.15, 10090569, 1009057792.0, 1328], [20240701, 8872.15, 8872.28, 8872.92, 8868.37, 8869.84, 10047477, 1004748800.0, 1329], [20240701, 8869.84, 8869.57, 8873.29, 8868.88, 8873.19, 9017253, 901726208.0, 1330], [20240701, 8873.19, 8873.5, 8889.86, 8873.5, 8889.86, 19504486, 1950449664.0, 1331], [20240701, 8889.86, 8889.8, 8890.76, 8884.42, 8884.42, 16395951, 1639596032.0, 1332], [20240701, 8884.42, 8884.65, 8887.34, 8884.59, 8887.34, 10380073, 1038008320.0, 1333], [20240701, 8887.34, 8887.64, 8887.97, 8883.48, 8884.39, 11031831, 1103183872.0, 1334], [20240701, 8884.39, 8884.32, 8884.32, 8882.93, 8882.93, 8863733, 886374400.0, 1335], [20240701, 8882.93, 8882.65, 8882.7, 8871.63, 8872.06, 12223600, 1222361088.0, 1336], [20240701, 8872.06, 8870.7, 8870.75, 8867.05, 8867.44, 9454379, 945438720.0, 1337], [20240701, 8867.44, 8867.94, 8868.04, 8866.81, 8867.14, 7213209, 721321984.0, 1338], [20240701, 8867.14, 8867.3, 8869.09, 8862.13, 8862.96, 8965970, 896598016.0, 1339], [20240701, 8862.96, 8862.3, 8864.69, 8862.04, 8864.4, 7857921, 785793024.0, 1340], [20240701, 8864.4, 8864.03, 8869.37, 8863.71, 8869.22, 8210995, 821100544.0, 1341], [20240701, 8869.22, 8869.18, 8869.37, 8867.85, 8868.9, 6903063, 690307072.0, 1342], [20240701, 8868.9, 8868.81, 8868.81, 8867.49, 8867.54, 6739220, 673923072.0, 1343], [20240701, 8867.54, 8868.24, 8868.92, 8866.89, 8867.59, 7029711, 702971904.0, 1344], [20240701, 8867.59, 8867.49, 8870.06, 8867.49, 8870.06, 7453890, 745390080.0, 1345], [20240701, 8870.06, 8869.56, 8869.56, 8866.81, 8867.21, 8029459, 802947072.0, 1346], [20240701, 8867.21, 8867.36, 8867.36, 8860.29, 8860.29, 10909767, 1090977792.0, 1347], [20240701, 8860.29, 8860.68, 8863.64, 8860.45, 8863.25, 8018976, 801898496.0, 1348], [20240701, 8863.25, 8863.05, 8865.26, 8861.86, 8865.13, 7307256, 730726400.0, 1349], [20240701, 8865.13, 8865.76, 8876.52, 8865.76, 8876.29, 12372858, 1237286912.0, 1350], [20240701, 8876.29, 8876.76, 8879.99, 8876.76, 8879.67, 9825475, 982548480.0, 1351], [20240701, 8879.67, 8879.19, 8879.87, 8873.06, 8873.27, 9923451, 992346112.0, 1352], [20240701, 8873.27, 8873.63, 8876.36, 8873.59, 8875.98, 7759453, 775946240.0, 1353], [20240701, 8875.98, 8876.21, 8879.76, 8876.19, 8879.76, 8990217, 899022848.0, 1354], [20240701, 8879.76, 8879.13, 8880.18, 8878.39, 8878.39, 8818513, 881852416.0, 1355], [20240701, 8878.39, 8878.79, 8879.63, 8878.36, 8878.42, 8368938, 836894720.0, 1356], [20240701, 8878.42, 8878.19, 8878.19, 8873.33, 8873.63, 9041663, 904167424.0, 1357], [20240701, 8873.63, 8873.77, 8875.34, 8872.65, 8875.34, 6939924, 693993472.0, 1358], [20240701, 8875.34, 8876.51, 8881.09, 8875.77, 8880.24, 9378848, 937885696.0, 1359], [20240701, 8880.24, 8881.04, 8882.51, 8880.67, 8882.07, 9482066, 948207616.0, 1400], [20240701, 8882.07, 8881.99, 8882.37, 8880.81, 8882.26, 9891993, 989200384.0, 1401], [20240701, 8882.26, 8882.02, 8885.84, 8882.02, 8885.47, 12127100, 1212710912.0, 1402], [20240701, 8885.47, 8886.38, 8890.61, 8886.38, 8890.61, 12527853, 1252786176.0, 1403], [20240701, 8890.61, 8891.39, 8897.26, 8891.39, 8895.79, 15957351, 1595736064.0, 1404], [20240701, 8895.79, 8895.28, 8895.28, 8890.77, 8892.15, 11993081, 1199308800.0, 1405], [20240701, 8892.15, 8892.22, 8895.23, 8892.0, 8895.23, 9445366, 944537600.0, 1406], [20240701, 8895.23, 8896.83, 8908.84, 8896.83, 8908.84, 17874607, 1787461632.0, 1407], [20240701, 8908.84, 8909.28, 8911.54, 8908.71, 8910.85, 17760244, 1776025600.0, 1408], [20240701, 8910.85, 8910.22, 8913.34, 8909.55, 8913.14, 14302566, 1430257664.0, 1409], [20240701, 8913.14, 8913.43, 8914.2, 8909.96, 8910.35, 13355244, 1335525376.0, 1410], [20240701, 8910.35, 8910.45, 8910.68, 8908.51, 8909.95, 11675555, 1167556608.0, 1411], [20240701, 8909.95, 8910.97, 8910.97, 8902.61, 8902.61, 13333291, 1333329920.0, 1412], [20240701, 8902.61, 8902.47, 8902.47, 8898.88, 8898.88, 10724302, 1072431104.0, 1413], [20240701, 8898.88, 8899.18, 8904.84, 8898.95, 8904.84, 10787218, 1078722560.0, 1414], [20240701, 8904.84, 8906.51, 8909.72, 8906.51, 8908.79, 13559717, 1355972608.0, 1415], [20240701, 8908.79, 8909.32, 8910.27, 8905.97, 8905.97, 11734211, 1173422080.0, 1416], [20240701, 8905.97, 8906.75, 8907.68, 8906.39, 8907.68, 9488947, 948895744.0, 1417], [20240701, 8907.68, 8907.04, 8907.92, 8902.01, 8902.01, 11072299, 1107230720.0, 1418], [20240701, 8902.01, 8901.41, 8901.41, 8897.68, 8897.82, 10457242, 1045725184.0, 1419], [20240701, 8897.82, 8897.41, 8897.41, 8886.86, 8887.65, 15424873, 1542488064.0, 1420], [20240701, 8887.65, 8886.89, 8888.22, 8886.58, 8887.32, 10657786, 1065779200.0, 1421], [20240701, 8887.32, 8886.93, 8887.61, 8885.03, 8885.61, 9098353, 909836288.0, 1422], [20240701, 8885.61, 8885.68, 8886.92, 8885.52, 8886.39, 8494113, 849412096.0, 1423], [20240701, 8886.39, 8885.61, 8887.33, 8881.62, 8881.62, 8432180, 843218944.0, 1424], [20240701, 8881.62, 8882.08, 8884.22, 8882.02, 8883.58, 8882085, 888209408.0, 1425], [20240701, 8883.58, 8883.49, 8887.83, 8883.49, 8887.47, 8373853, 837386240.0, 1426], [20240701, 8887.47, 8886.75, 8886.87, 8885.18, 8886.18, 8102862, 810287104.0, 1427], [20240701, 8886.18, 8886.15, 8886.49, 8885.16, 8885.41, 8234916, 823492608.0, 1428], [20240701, 8885.41, 8885.59, 8886.91, 8884.3, 8886.44, 7809916, 780992512.0, 1429], [20240701, 8886.44, 8887.16, 8889.61, 8887.16, 8888.01, 8584878, 858488832.0, 1430], [20240701, 8888.01, 8888.64, 8891.54, 8884.19, 8885.83, 10666954, 1066696704.0, 1431], [20240701, 8885.83, 8885.91, 8887.14, 8883.43, 8883.57, 9493536, 949354496.0, 1432], [20240701, 8883.57, 8883.37, 8887.02, 8883.21, 8886.4, 8679905, 867991552.0, 1433], [20240701, 8886.4, 8887.21, 8889.91, 8886.52, 8889.37, 8253266, 825327616.0, 1434], [20240701, 8889.37, 8889.38, 8891.64, 8889.38, 8891.1, 9632143, 963215360.0, 1435], [20240701, 8891.1, 8891.51, 8892.05, 8889.65, 8890.17, 8727419, 872742912.0, 1436], [20240701, 8890.17, 8889.68, 8889.68, 8884.33, 8884.33, 10481163, 1048117248.0, 1437], [20240701, 8884.33, 8884.5, 8886.83, 8884.49, 8886.39, 9390973, 939098112.0, 1438], [20240701, 8886.39, 8886.5, 8891.98, 8886.5, 8890.99, 10587331, 1058734080.0, 1439], [20240701, 8890.99, 8890.93, 8892.03, 8890.22, 8890.22, 9703250, 970326016.0, 1440], [20240701, 8890.22, 8890.38, 8890.38, 8887.42, 8887.44, 11227618, 1122762752.0, 1441], [20240701, 8887.44, 8887.36, 8890.08, 8887.36, 8889.84, 10493286, 1049329664.0, 1442], [20240701, 8889.84, 8890.17, 8892.02, 8889.55, 8892.02, 11079835, 1107984384.0, 1443], [20240701, 8892.02, 8891.78, 8892.42, 8889.67, 8891.21, 11158149, 1115815936.0, 1444], [20240701, 8891.21, 8891.01, 8893.83, 8890.85, 8893.14, 11626405, 1162641408.0, 1445], [20240701, 8893.14, 8892.21, 8892.64, 8889.11, 8889.92, 13717657, 1371766784.0, 1446], [20240701, 8889.92, 8890.02, 8891.09, 8887.75, 8891.04, 13218602, 1321861120.0, 1447], [20240701, 8891.04, 8891.26, 8893.59, 8891.26, 8893.59, 12778530, 1277853696.0, 1448], [20240701, 8893.59, 8893.41, 8893.81, 8892.14, 8892.7, 13764845, 1376485376.0, 1449], [20240701, 8892.7, 8893.07, 8895.09, 8892.48, 8895.09, 14588958, 1458896896.0, 1450], [20240701, 8895.09, 8894.72, 8896.68, 8893.95, 8894.05, 16167722, 1616773120.0, 1451], [20240701, 8894.05, 8894.79, 8898.67, 8894.19, 8898.67, 18183281, 1818329088.0, 1452], [20240701, 8898.67, 8898.09, 8899.31, 8897.26, 8897.75, 18001418, 1800142848.0, 1453], [20240701, 8897.75, 8897.46, 8898.79, 8897.0, 8897.61, 19573628, 1957363712.0, 1454], [20240701, 8897.61, 8897.67, 8900.33, 8897.52, 8899.75, 22058425, 2205843456.0, 1455], [20240701, 8899.75, 8900.88, 8900.88, 8898.46, 8899.61, 25444014, 2544402432.0, 1456], [20240701, 8899.61, 8899.4, 8901.74, 8899.4, 8901.23, 28547800, 2854780928.0, 1457], [20240701, 8901.23, 8902.12, 8902.12, 8902.12, 8902.12, 2205941, 220594176.0, 1458], [20240701, 8902.12, 8902.12, 8902.12, 8902.12, 8902.12, 0, 0.0, 1459], [20240701, 8902.12, 8899.14, 8899.17, 8899.14, 8899.17, 49497374, 4949737472.0, 1500], [20240702, 8899.17, 8886.09, 8886.76, 8871.98, 8878.2, 144727615, 14472762368.0, 931], [20240702, 8878.2, 8878.03, 8878.03, 8867.45, 8867.87, 64603956, 6460396544.0, 932], [20240702, 8867.87, 8868.46, 8877.57, 8867.0, 8876.22, 59733372, 5973338112.0, 933], [20240702, 8876.22, 8877.05, 8882.51, 8871.13, 8882.05, 51168246, 5116825600.0, 934], [20240702, 8882.05, 8882.59, 8891.59, 8881.99, 8891.59, 44005203, 4400521216.0, 935], [20240702, 8891.59, 8892.1, 8895.55, 8891.39, 8891.68, 45658800, 4565880832.0, 936], [20240702, 8891.68, 8891.75, 8891.75, 8878.47, 8878.47, 42536746, 4253675520.0, 937], [20240702, 8878.47, 8878.11, 8878.11, 8868.96, 8870.64, 47993803, 4799381504.0, 938], [20240702, 8870.64, 8870.07, 8876.98, 8866.75, 8876.32, 43924143, 4392415232.0, 939], [20240702, 8876.32, 8876.37, 8884.99, 8876.37, 8884.57, 36940584, 3694059520.0, 940], [20240702, 8884.57, 8884.58, 8884.58, 8870.33, 8871.7, 41347309, 4134731776.0, 941], [20240702, 8871.7, 8872.76, 8872.76, 8864.62, 8864.62, 32576297, 3257630720.0, 942], [20240702, 8864.62, 8864.85, 8876.68, 8861.55, 8875.16, 45111902, 4511191040.0, 943], [20240702, 8875.16, 8875.94, 8879.72, 8872.69, 8877.03, 34516901, 3451691008.0, 944], [20240702, 8877.03, 8877.06, 8879.66, 8876.22, 8876.75, 33801821, 3380183040.0, 945], [20240702, 8876.75, 8877.31, 8877.45, 8873.32, 8873.32, 32086006, 3208601600.0, 946], [20240702, 8873.32, 8874.21, 8878.07, 8873.06, 8875.77, 33078383, 3307839488.0, 947], [20240702, 8875.77, 8876.59, 8877.47, 8871.27, 8871.8, 30453175, 3045318656.0, 948], [20240702, 8871.8, 8872.01, 8872.01, 8866.82, 8866.92, 32011458, 3201146880.0, 949], [20240702, 8866.92, 8865.91, 8865.91, 8859.94, 8860.71, 29942652, 2994266112.0, 950], [20240702, 8860.71, 8859.89, 8859.89, 8851.94, 8855.1, 31096574, 3109658624.0, 951], [20240702, 8855.1, 8855.92, 8864.97, 8855.92, 8864.97, 26531669, 2653167616.0, 952], [20240702, 8864.97, 8864.74, 8872.65, 8864.74, 8868.24, 27581633, 2758164480.0, 953], [20240702, 8868.24, 8868.28, 8871.08, 8866.09, 8871.08, 25072507, 2507251712.0, 954], [20240702, 8871.08, 8871.69, 8874.88, 8871.69, 8872.45, 22768427, 2276843520.0, 955], [20240702, 8872.45, 8872.95, 8872.95, 8866.79, 8866.79, 23972812, 2397282304.0, 956], [20240702, 8866.79, 8866.8, 8866.83, 8859.16, 8859.16, 24958801, 2495881216.0, 957], [20240702, 8859.16, 8859.1, 8859.1, 8851.46, 8851.81, 23815364, 2381537280.0, 958], [20240702, 8851.81, 8852.18, 8859.56, 8852.18, 8859.19, 22055640, 2205564928.0, 959], [20240702, 8859.19, 8858.42, 8872.38, 8858.42, 8871.93, 26645374, 2664538112.0, 1000], [20240702, 8871.93, 8871.54, 8871.54, 8861.67, 8864.12, 28007373, 2800738304.0, 1001], [20240702, 8864.12, 8863.37, 8863.37, 8848.71, 8848.71, 30091009, 3009101824.0, 1002], [20240702, 8848.71, 8846.93, 8846.93, 8839.11, 8839.12, 31043739, 3104374784.0, 1003], [20240702, 8839.12, 8839.76, 8845.53, 8839.57, 8843.03, 24257895, 2425790464.0, 1004], [20240702, 8843.03, 8842.77, 8847.4, 8842.77, 8846.48, 21225301, 2122530816.0, 1005], [20240702, 8846.48, 8846.67, 8849.74, 8845.39, 8846.02, 20240211, 2024022016.0, 1006], [20240702, 8846.02, 8846.25, 8846.25, 8839.32, 8843.03, 20576247, 2057625600.0, 1007], [20240702, 8843.03, 8842.58, 8858.92, 8842.58, 8858.92, 20276094, 2027610112.0, 1008], [20240702, 8858.92, 8859.84, 8869.81, 8859.84, 8865.22, 23361117, 2336112640.0, 1009], [20240702, 8865.22, 8865.59, 8866.43, 8860.81, 8861.79, 16996095, 1699610624.0, 1010], [20240702, 8861.79, 8863.04, 8867.72, 8862.35, 8866.61, 17655224, 1765523456.0, 1011], [20240702, 8866.61, 8866.47, 8867.52, 8862.25, 8865.59, 16962347, 1696235520.0, 1012], [20240702, 8865.59, 8865.94, 8871.49, 8865.94, 8869.66, 15828572, 1582858240.0, 1013], [20240702, 8869.66, 8869.84, 8873.7, 8867.24, 8873.5, 13649994, 1365000192.0, 1014], [20240702, 8873.5, 8873.74, 8874.16, 8869.64, 8871.7, 16029767, 1602977792.0, 1015], [20240702, 8871.7, 8871.33, 8871.63, 8865.58, 8867.48, 15626722, 1562673152.0, 1016], [20240702, 8867.48, 8867.36, 8867.36, 8862.03, 8862.03, 13507616, 1350762496.0, 1017], [20240702, 8862.03, 8862.91, 8868.16, 8862.91, 8868.16, 13496478, 1349648384.0, 1018], [20240702, 8868.16, 8869.07, 8876.65, 8868.55, 8873.82, 19428792, 1942880256.0, 1019], [20240702, 8873.82, 8874.38, 8876.8, 8873.79, 8875.87, 14177723, 1417773056.0, 1020], [20240702, 8875.87, 8876.43, 8879.77, 8876.43, 8879.77, 15958496, 1595850752.0, 1021], [20240702, 8879.77, 8879.62, 8882.21, 8878.3, 8882.15, 19222847, 1922285568.0, 1022], [20240702, 8882.15, 8882.0, 8886.29, 8878.21, 8886.29, 16606484, 1660649472.0, 1023], [20240702, 8886.29, 8887.08, 8893.54, 8887.08, 8893.27, 17175501, 1717551104.0, 1024], [20240702, 8893.27, 8892.87, 8892.87, 8885.04, 8886.34, 16158384, 1615839232.0, 1025], [20240702, 8886.34, 8886.66, 8887.14, 8884.63, 8886.4, 14012406, 1401241600.0, 1026], [20240702, 8886.4, 8887.27, 8887.65, 8881.37, 8881.37, 14240143, 1424015360.0, 1027], [20240702, 8881.37, 8882.3, 8891.33, 8882.1, 8891.33, 13676370, 1367638016.0, 1028], [20240702, 8891.33, 8892.2, 8894.35, 8892.02, 8893.83, 14457234, 1445724160.0, 1029], [20240702, 8893.83, 8893.32, 8894.44, 8890.49, 8892.92, 14194926, 1419493376.0, 1030], [20240702, 8892.92, 8892.23, 8892.44, 8890.3, 8890.93, 12833085, 1283309568.0, 1031], [20240702, 8890.93, 8891.45, 8891.45, 8877.45, 8877.45, 18279454, 1827946496.0, 1032], [20240702, 8877.45, 8877.34, 8878.71, 8876.38, 8876.83, 12957933, 1295794176.0, 1033], [20240702, 8876.83, 8877.7, 8880.18, 8876.55, 8878.67, 11419966, 1141997568.0, 1034], [20240702, 8878.67, 8878.67, 8879.24, 8873.31, 8873.31, 11601990, 1160200192.0, 1035], [20240702, 8873.31, 8873.32, 8873.36, 8862.19, 8863.53, 15442892, 1544290304.0, 1036], [20240702, 8863.53, 8863.8, 8865.13, 8863.76, 8865.11, 11462238, 1146224640.0, 1037], [20240702, 8865.11, 8864.91, 8865.14, 8863.8, 8865.06, 9930332, 993034240.0, 1038], [20240702, 8865.06, 8864.62, 8864.64, 8860.78, 8860.78, 11138326, 1113833472.0, 1039], [20240702, 8860.78, 8860.63, 8863.06, 8859.93, 8862.62, 11107195, 1110720512.0, 1040], [20240702, 8862.62, 8863.32, 8864.83, 8861.26, 8862.37, 11171587, 1117159424.0, 1041], [20240702, 8862.37, 8862.71, 8862.92, 8858.45, 8858.45, 11219428, 1121943552.0, 1042], [20240702, 8858.45, 8859.37, 8862.15, 8859.01, 8862.15, 9607401, 960741376.0, 1043], [20240702, 8862.15, 8862.12, 8862.12, 8858.08, 8858.08, 10041907, 1004191744.0, 1044], [20240702, 8858.08, 8859.07, 8859.07, 8854.15, 8854.54, 11309702, 1130971136.0, 1045], [20240702, 8854.54, 8854.41, 8854.76, 8851.92, 8851.99, 11321006, 1132101632.0, 1046], [20240702, 8851.99, 8851.93, 8855.87, 8850.12, 8855.87, 10768864, 1076887552.0, 1047], [20240702, 8855.87, 8856.51, 8861.98, 8856.51, 8861.51, 11768616, 1176862720.0, 1048], [20240702, 8861.51, 8860.36, 8860.36, 8857.0, 8858.39, 9396381, 939638784.0, 1049], [20240702, 8858.39, 8858.46, 8861.61, 8857.28, 8861.43, 9234504, 923451392.0, 1050], [20240702, 8861.43, 8861.7, 8862.51, 8859.91, 8861.22, 8730531, 873054208.0, 1051], [20240702, 8861.22, 8861.1, 8861.55, 8859.81, 8859.81, 8497224, 849723392.0, 1052], [20240702, 8859.81, 8858.47, 8858.47, 8855.49, 8856.59, 11873969, 1187397632.0, 1053], [20240702, 8856.59, 8856.43, 8858.44, 8856.43, 8857.66, 9336903, 933691392.0, 1054], [20240702, 8857.66, 8857.41, 8858.12, 8855.12, 8855.23, 10296026, 1029603328.0, 1055], [20240702, 8855.23, 8855.5, 8860.49, 8855.5, 8860.49, 9629031, 962904064.0, 1056], [20240702, 8860.49, 8861.08, 8861.08, 8856.81, 8856.91, 9088852, 908886016.0, 1057], [20240702, 8856.91, 8857.21, 8857.34, 8856.11, 8856.3, 8436113, 843612160.0, 1058], [20240702, 8856.3, 8854.45, 8854.45, 8851.43, 8852.45, 11114568, 1111457792.0, 1059], [20240702, 8852.45, 8852.6, 8852.67, 8851.35, 8852.35, 8982685, 898269184.0, 1100], [20240702, 8852.35, 8851.93, 8851.93, 8846.64, 8846.79, 11122433, 1112244224.0, 1101], [20240702, 8846.79, 8846.33, 8851.56, 8846.31, 8851.56, 10930084, 1093009408.0, 1102], [20240702, 8851.56, 8851.9, 8851.9, 8850.06, 8850.59, 8706941, 870694912.0, 1103], [20240702, 8850.59, 8850.28, 8850.85, 8849.15, 8850.5, 8184289, 818429952.0, 1104], [20240702, 8850.5, 8849.99, 8853.01, 8849.5, 8853.01, 8696946, 869695488.0, 1105], [20240702, 8853.01, 8853.03, 8853.29, 8848.68, 8848.68, 9752729, 975273984.0, 1106], [20240702, 8848.68, 8849.02, 8849.18, 8847.09, 8847.09, 10927953, 1092796416.0, 1107], [20240702, 8847.09, 8846.87, 8846.87, 8843.82, 8843.82, 10243268, 1024327680.0, 1108], [20240702, 8843.82, 8842.91, 8842.91, 8838.92, 8838.92, 12583722, 1258373120.0, 1109], [20240702, 8838.92, 8838.64, 8839.63, 8838.23, 8839.62, 12127265, 1212727296.0, 1110], [20240702, 8839.62, 8839.53, 8839.53, 8837.06, 8837.37, 9407845, 940785664.0, 1111], [20240702, 8837.37, 8836.64, 8840.42, 8836.64, 8840.4, 9983582, 998359040.0, 1112], [20240702, 8840.4, 8840.5, 8842.52, 8840.5, 8841.92, 8975801, 897581056.0, 1113], [20240702, 8841.92, 8842.29, 8843.86, 8838.3, 8838.3, 10053377, 1005338624.0, 1114], [20240702, 8838.3, 8838.17, 8838.17, 8836.28, 8836.86, 9203540, 920354816.0, 1115], [20240702, 8836.86, 8837.44, 8838.46, 8835.97, 8837.83, 8143494, 814350336.0, 1116], [20240702, 8837.83, 8837.51, 8837.76, 8835.89, 8836.85, 9367050, 936706048.0, 1117], [20240702, 8836.85, 8837.15, 8840.9, 8837.15, 8839.92, 8947785, 894779392.0, 1118], [20240702, 8839.92, 8839.88, 8839.9, 8839.09, 8839.9, 6763467, 676347904.0, 1119], [20240702, 8839.9, 8839.05, 8839.28, 8834.47, 8834.47, 8972359, 897236992.0, 1120], [20240702, 8834.47, 8833.82, 8833.82, 8826.86, 8826.91, 19654074, 1965408256.0, 1121], [20240702, 8826.91, 8826.8, 8827.43, 8825.53, 8826.96, 11528099, 1152811008.0, 1122], [20240702, 8826.96, 8826.72, 8826.72, 8822.62, 8822.62, 10605190, 1060519936.0, 1123], [20240702, 8822.62, 8822.54, 8826.86, 8822.54, 8826.29, 9117031, 911704064.0, 1124], [20240702, 8826.29, 8826.29, 8828.2, 8826.29, 8828.16, 6966956, 696696832.0, 1125], [20240702, 8828.16, 8828.14, 8831.46, 8828.04, 8831.46, 8007998, 800800768.0, 1126], [20240702, 8831.46, 8831.29, 8831.29, 8828.71, 8830.35, 6989897, 698990592.0, 1127], [20240702, 8830.35, 8830.96, 8836.33, 8830.83, 8836.33, 6632724, 663273472.0, 1128], [20240702, 8836.33, 8836.35, 8838.35, 8836.07, 8838.19, 6372547, 637255680.0, 1129], [20240702, 8838.19, 8837.59, 8838.8, 8834.98, 8835.93, 7194696, 719470592.0, 1130], [20240702, 8835.93, 8837.13, 8837.48, 8832.76, 8837.09, 23047529, 2304753664.0, 1301], [20240702, 8837.09, 8835.56, 8835.56, 8832.24, 8833.13, 11728476, 1172848640.0, 1302], [20240702, 8833.13, 8833.51, 8833.51, 8827.73, 8831.03, 12916971, 1291698176.0, 1303], [20240702, 8831.03, 8831.42, 8833.51, 8828.25, 8828.25, 9757155, 975716352.0, 1304], [20240702, 8828.25, 8828.15, 8831.09, 8825.88, 8831.09, 12258988, 1225900032.0, 1305], [20240702, 8831.09, 8830.93, 8835.18, 8830.82, 8831.21, 10093682, 1009369088.0, 1306], [20240702, 8831.21, 8831.3, 8833.69, 8830.99, 8833.12, 7155047, 715505664.0, 1307], [20240702, 8833.12, 8833.5, 8833.89, 8832.17, 8832.4, 7191419, 719142912.0, 1308], [20240702, 8832.4, 8832.41, 8832.41, 8827.38, 8828.14, 9454213, 945422336.0, 1309], [20240702, 8828.14, 8827.96, 8830.25, 8827.33, 8829.06, 9971787, 997179392.0, 1310], [20240702, 8829.06, 8829.35, 8830.78, 8827.92, 8830.78, 7943606, 794361856.0, 1311], [20240702, 8830.78, 8831.04, 8832.88, 8830.21, 8832.71, 7448813, 744882176.0, 1312], [20240702, 8832.71, 8833.2, 8839.63, 8833.2, 8839.57, 9105890, 910589952.0, 1313], [20240702, 8839.57, 8839.91, 8840.49, 8839.22, 8839.95, 8208048, 820805632.0, 1314], [20240702, 8839.95, 8840.34, 8840.34, 8834.77, 8834.77, 8735777, 873578496.0, 1315], [20240702, 8834.77, 8833.16, 8835.92, 8832.36, 8835.2, 10145946, 1014595584.0, 1316], [20240702, 8835.2, 8835.51, 8836.48, 8834.34, 8835.27, 8012094, 801210368.0, 1317], [20240702, 8835.27, 8835.18, 8835.18, 8833.32, 8833.32, 8599297, 859930624.0, 1318], [20240702, 8833.32, 8833.18, 8833.38, 8830.41, 8830.72, 10217544, 1021755392.0, 1319], [20240702, 8830.72, 8830.69, 8830.91, 8828.39, 8828.63, 10068613, 1006862336.0, 1320], [20240702, 8828.63, 8828.51, 8828.51, 8825.55, 8825.55, 10384333, 1038434304.0, 1321], [20240702, 8825.55, 8825.94, 8826.86, 8824.9, 8824.9, 9491242, 949125120.0, 1322], [20240702, 8824.9, 8824.79, 8831.26, 8824.64, 8829.48, 12377121, 1237712896.0, 1323], [20240702, 8829.48, 8829.38, 8829.38, 8827.23, 8827.72, 7344117, 734412800.0, 1324], [20240702, 8827.72, 8828.18, 8828.58, 8827.19, 8828.58, 6884220, 688422912.0, 1325], [20240702, 8828.58, 8828.72, 8831.3, 8828.72, 8829.62, 8391384, 839139328.0, 1326], [20240702, 8829.62, 8830.58, 8833.22, 8830.52, 8832.82, 8577016, 857702400.0, 1327], [20240702, 8832.82, 8833.1, 8833.1, 8830.34, 8830.69, 7996364, 799637504.0, 1328], [20240702, 8830.69, 8830.35, 8830.5, 8825.56, 8825.56, 8918948, 891895808.0, 1329], [20240702, 8825.56, 8826.03, 8827.74, 8825.7, 8826.19, 8007998, 800800768.0, 1330], [20240702, 8826.19, 8826.64, 8826.64, 8821.24, 8823.06, 9596100, 959610880.0, 1331], [20240702, 8823.06, 8823.75, 8824.22, 8822.78, 8824.22, 8173147, 817315840.0, 1332], [20240702, 8824.22, 8824.15, 8824.15, 8822.52, 8822.72, 8463800, 846381056.0, 1333], [20240702, 8822.72, 8823.11, 8825.29, 8822.55, 8824.99, 8868978, 886898688.0, 1334], [20240702, 8824.99, 8825.23, 8831.76, 8825.23, 8831.24, 10091717, 1009172480.0, 1335], [20240702, 8831.24, 8831.91, 8832.36, 8831.05, 8831.48, 7682612, 768262144.0, 1336], [20240702, 8831.48, 8831.05, 8831.05, 8826.84, 8826.84, 8856526, 885653504.0, 1337], [20240702, 8826.84, 8826.91, 8827.46, 8825.4, 8827.3, 8407440, 840744960.0, 1338], [20240702, 8827.3, 8827.25, 8827.25, 8823.88, 8823.88, 8450202, 845021184.0, 1339], [20240702, 8823.88, 8823.71, 8824.24, 8822.42, 8822.51, 8644845, 864485376.0, 1340], [20240702, 8822.51, 8821.95, 8825.3, 8821.95, 8825.3, 8596021, 859602944.0, 1341], [20240702, 8825.3, 8825.66, 8831.16, 8825.66, 8831.16, 10368931, 1036894208.0, 1342], [20240702, 8831.16, 8830.92, 8831.87, 8830.54, 8831.63, 7551704, 755171328.0, 1343], [20240702, 8831.63, 8831.99, 8836.87, 8831.82, 8836.19, 9386221, 938622976.0, 1344], [20240702, 8836.19, 8836.16, 8836.16, 8831.9, 8832.86, 9295617, 929562624.0, 1345], [20240702, 8832.86, 8832.34, 8834.08, 8831.74, 8834.08, 7019224, 701923328.0, 1346], [20240702, 8834.08, 8833.89, 8835.64, 8833.57, 8834.31, 7827609, 782761984.0, 1347], [20240702, 8834.31, 8834.98, 8838.06, 8834.98, 8836.69, 8159223, 815923200.0, 1348], [20240702, 8836.69, 8836.57, 8836.57, 8830.82, 8831.7, 9284805, 928481280.0, 1349], [20240702, 8831.7, 8830.87, 8832.36, 8829.75, 8830.24, 6547036, 654704640.0, 1350], [20240702, 8830.24, 8830.57, 8830.57, 8827.9, 8828.11, 8214928, 821493760.0, 1351], [20240702, 8828.11, 8828.07, 8830.36, 8827.75, 8829.36, 8267683, 826769408.0, 1352], [20240702, 8829.36, 8828.83, 8830.44, 8828.81, 8829.69, 6533602, 653361152.0, 1353], [20240702, 8829.69, 8830.46, 8832.61, 8829.76, 8832.61, 7640177, 764018688.0, 1354], [20240702, 8832.61, 8832.49, 8834.28, 8831.75, 8833.85, 8924027, 892403712.0, 1355], [20240702, 8833.85, 8834.7, 8834.7, 8830.76, 8831.09, 7653615, 765362176.0, 1356], [20240702, 8831.09, 8831.02, 8831.68, 8830.7, 8831.34, 7068376, 706838528.0, 1357], [20240702, 8831.34, 8831.31, 8831.55, 8828.31, 8828.91, 7472733, 747274240.0, 1358], [20240702, 8828.91, 8828.46, 8830.52, 8828.46, 8830.52, 6438903, 643891200.0, 1359], [20240702, 8830.52, 8829.64, 8831.24, 8828.83, 8831.24, 7136533, 713654272.0, 1400], [20240702, 8831.24, 8831.28, 8846.57, 8831.28, 8846.57, 16584858, 1658486784.0, 1401], [20240702, 8846.57, 8847.31, 8849.92, 8846.45, 8846.47, 12554724, 1255473152.0, 1402], [20240702, 8846.47, 8847.06, 8847.44, 8846.03, 8847.36, 8208703, 820871168.0, 1403], [20240702, 8847.36, 8847.34, 8847.34, 8838.15, 8838.9, 11141763, 1114177536.0, 1404], [20240702, 8838.9, 8838.28, 8838.33, 8829.76, 8830.1, 9570867, 957087744.0, 1405], [20240702, 8830.1, 8830.45, 8832.85, 8830.05, 8831.67, 6682368, 668237824.0, 1406], [20240702, 8831.67, 8832.64, 8832.64, 8828.66, 8828.82, 8213619, 821362688.0, 1407], [20240702, 8828.82, 8828.76, 8829.27, 8819.86, 8819.86, 13188128, 1318813696.0, 1408], [20240702, 8819.86, 8820.09, 8822.09, 8819.43, 8821.5, 10319616, 1031962624.0, 1409], [20240702, 8821.5, 8821.01, 8822.04, 8820.98, 8821.75, 7874796, 787480576.0, 1410], [20240702, 8821.75, 8822.06, 8824.59, 8820.92, 8824.59, 8010454, 801046528.0, 1411], [20240702, 8824.59, 8824.99, 8825.05, 8822.87, 8823.83, 7236148, 723615744.0, 1412], [20240702, 8823.83, 8824.06, 8824.87, 8822.44, 8822.74, 7029053, 702906368.0, 1413], [20240702, 8822.74, 8822.77, 8824.93, 8822.77, 8824.93, 6651567, 665157632.0, 1414], [20240702, 8824.93, 8824.58, 8825.35, 8824.06, 8824.8, 6900931, 690094080.0, 1415], [20240702, 8824.8, 8824.93, 8826.7, 8824.44, 8824.66, 7558257, 755826688.0, 1416], [20240702, 8824.66, 8824.42, 8824.42, 8820.12, 8820.12, 10401206, 1040121856.0, 1417], [20240702, 8820.12, 8820.33, 8820.5, 8819.44, 8820.1, 8129078, 812908544.0, 1418], [20240702, 8820.1, 8819.84, 8820.39, 8818.72, 8819.05, 7481906, 748191744.0, 1419], [20240702, 8819.05, 8819.37, 8819.37, 8816.8, 8817.22, 8441355, 844136448.0, 1420], [20240702, 8817.22, 8816.95, 8816.95, 8814.45, 8814.8, 10788198, 1078820864.0, 1421], [20240702, 8814.8, 8815.04, 8816.44, 8813.83, 8814.6, 10354352, 1035436032.0, 1422], [20240702, 8814.6, 8814.32, 8814.88, 8813.47, 8814.18, 9424723, 942473216.0, 1423], [20240702, 8814.18, 8813.8, 8813.8, 8810.94, 8810.94, 10097448, 1009745920.0, 1424], [20240702, 8810.94, 8811.37, 8811.37, 8807.6, 8808.01, 12274231, 1227423744.0, 1425], [20240702, 8808.01, 8807.47, 8808.25, 8806.23, 8806.42, 12644507, 1264451584.0, 1426], [20240702, 8806.42, 8806.53, 8806.53, 8805.3, 8805.33, 11466498, 1146650624.0, 1427], [20240702, 8805.33, 8805.61, 8806.26, 8805.07, 8805.07, 11239087, 1123909632.0, 1428], [20240702, 8805.07, 8805.75, 8805.96, 8804.28, 8805.1, 10800977, 1080098816.0, 1429], [20240702, 8805.1, 8804.83, 8808.6, 8804.83, 8808.17, 10223281, 1022328832.0, 1430], [20240702, 8808.17, 8807.97, 8814.17, 8807.8, 8812.8, 13043949, 1304395776.0, 1431], [20240702, 8812.8, 8812.03, 8812.03, 8807.11, 8807.11, 11202715, 1120272384.0, 1432], [20240702, 8807.11, 8806.7, 8806.7, 8796.48, 8796.48, 19813161, 1981317120.0, 1433], [20240702, 8796.48, 8796.57, 8796.57, 8789.42, 8789.66, 20116268, 2011627520.0, 1434], [20240702, 8789.66, 8790.35, 8791.44, 8789.28, 8789.31, 15155519, 1515552768.0, 1435], [20240702, 8789.31, 8789.39, 8793.96, 8789.28, 8793.43, 13691118, 1369112576.0, 1436], [20240702, 8793.43, 8793.54, 8794.73, 8793.15, 8793.15, 10486732, 1048674304.0, 1437], [20240702, 8793.15, 8793.97, 8794.25, 8792.29, 8794.25, 10099416, 1009942528.0, 1438], [20240702, 8794.25, 8794.22, 8803.62, 8794.22, 8803.21, 14258658, 1425866752.0, 1439], [20240702, 8803.21, 8802.74, 8804.77, 8802.57, 8803.14, 9856932, 985694208.0, 1440], [20240702, 8803.14, 8802.67, 8803.59, 8801.36, 8803.07, 10935982, 1093599232.0, 1441], [20240702, 8803.07, 8802.79, 8804.58, 8802.79, 8803.19, 10741343, 1074135040.0, 1442], [20240702, 8803.19, 8802.13, 8803.03, 8801.64, 8802.73, 10816705, 1081671680.0, 1443], [20240702, 8802.73, 8802.39, 8804.08, 8802.39, 8803.09, 11082455, 1108246528.0, 1444], [20240702, 8803.09, 8802.91, 8803.88, 8800.61, 8800.92, 11854795, 1185480704.0, 1445], [20240702, 8800.92, 8800.69, 8801.1, 8799.39, 8799.95, 13415864, 1341587456.0, 1446], [20240702, 8799.95, 8799.47, 8802.05, 8799.47, 8800.28, 13741904, 1374191616.0, 1447], [20240702, 8800.28, 8800.57, 8804.24, 8800.57, 8803.84, 14361878, 1436188672.0, 1448], [20240702, 8803.84, 8804.59, 8806.08, 8803.74, 8805.97, 14489671, 1448968192.0, 1449], [20240702, 8805.97, 8806.32, 8808.65, 8805.96, 8808.05, 14720360, 1472036864.0, 1450], [20240702, 8808.05, 8808.42, 8811.13, 8808.42, 8810.46, 15779423, 1577943040.0, 1451], [20240702, 8810.46, 8809.85, 8810.42, 8809.08, 8810.34, 15984221, 1598423040.0, 1452], [20240702, 8810.34, 8811.04, 8811.12, 8809.37, 8809.97, 16493436, 1649344512.0, 1453], [20240702, 8809.97, 8810.33, 8810.98, 8809.84, 8810.86, 17360475, 1736048640.0, 1454], [20240702, 8810.86, 8811.43, 8812.51, 8811.14, 8812.15, 19963566, 1996357632.0, 1455], [20240702, 8812.15, 8812.18, 8813.48, 8811.59, 8812.83, 23545765, 2354577408.0, 1456], [20240702, 8812.83, 8812.95, 8815.04, 8812.95, 8813.87, 27611291, 2761129984.0, 1457], [20240702, 8813.87, 8814.27, 8814.29, 8814.27, 8814.29, 2173500, 217350144.0, 1458], [20240702, 8814.29, 8814.29, 8814.29, 8814.29, 8814.29, 0, 0.0, 1459], [20240702, 8814.29, 8812.65, 8812.67, 8812.65, 8812.67, 46576434, 4657643520.0, 1500], [20240703, 8812.67, 8808.37, 8823.84, 8808.37, 8820.86, 133195972, 13319598080.0, 931], [20240703, 8820.86, 8820.29, 8827.09, 8819.83, 8821.76, 64452392, 6445240320.0, 932], [20240703, 8821.76, 8824.57, 8826.12, 8808.56, 8808.56, 59000310, 5900032000.0, 933], [20240703, 8808.56, 8806.96, 8806.96, 8791.68, 8791.68, 52911073, 5291108352.0, 934], [20240703, 8791.68, 8793.58, 8802.17, 8792.26, 8802.17, 48746445, 4874645504.0, 935], [20240703, 8802.17, 8803.8, 8812.08, 8799.94, 8799.94, 46913689, 4691369984.0, 936], [20240703, 8799.94, 8797.3, 8797.3, 8776.87, 8779.78, 45343284, 4534329344.0, 937], [20240703, 8779.78, 8780.81, 8787.0, 8779.4, 8779.4, 39614209, 3961421824.0, 938], [20240703, 8779.4, 8779.78, 8782.79, 8777.99, 8777.99, 32352863, 3235287040.0, 939], [20240703, 8777.99, 8778.04, 8778.04, 8767.83, 8772.92, 39273913, 3927392256.0, 940], [20240703, 8772.92, 8772.67, 8772.67, 8766.7, 8766.7, 32935394, 3293540352.0, 941], [20240703, 8766.7, 8765.56, 8765.56, 8762.39, 8762.71, 30623817, 3062382592.0, 942], [20240703, 8762.71, 8762.52, 8770.26, 8760.68, 8767.5, 31631638, 3163164672.0, 943], [20240703, 8767.5, 8767.45, 8778.04, 8767.45, 8771.81, 34972784, 3497279488.0, 944], [20240703, 8771.81, 8771.95, 8771.95, 8767.1, 8767.1, 28523715, 2852372480.0, 945], [20240703, 8767.1, 8766.41, 8766.41, 8758.78, 8758.78, 33950508, 3395051520.0, 946], [20240703, 8758.78, 8757.57, 8758.27, 8752.83, 8755.09, 35652640, 3565264896.0, 947], [20240703, 8755.09, 8754.93, 8767.05, 8754.93, 8767.05, 27359304, 2735931392.0, 948], [20240703, 8767.05, 8767.82, 8768.67, 8759.35, 8765.94, 29148685, 2914869248.0, 949], [20240703, 8765.94, 8764.38, 8764.38, 8760.78, 8762.08, 22284361, 2228436992.0, 950], [20240703, 8762.08, 8762.3, 8770.09, 8757.24, 8769.5, 27305402, 2730541056.0, 951], [20240703, 8769.5, 8768.69, 8775.88, 8768.29, 8775.84, 23876966, 2387697664.0, 952], [20240703, 8775.84, 8775.8, 8779.77, 8772.96, 8779.48, 22036308, 2203631616.0, 953], [20240703, 8779.48, 8780.2, 8780.2, 8774.11, 8777.92, 20404296, 2040430592.0, 954], [20240703, 8777.92, 8777.72, 8780.82, 8775.77, 8780.3, 18961851, 1896185856.0, 955], [20240703, 8780.3, 8781.06, 8781.06, 8776.96, 8780.06, 18548561, 1854857216.0, 956], [20240703, 8780.06, 8777.51, 8777.51, 8769.46, 8769.46, 23795376, 2379538432.0, 957], [20240703, 8769.46, 8769.21, 8770.72, 8765.66, 8765.66, 19890413, 1989042176.0, 958], [20240703, 8765.66, 8766.38, 8767.46, 8762.89, 8763.75, 18899997, 1890000896.0, 959], [20240703, 8763.75, 8763.42, 8764.89, 8763.42, 8764.17, 18306160, 1830617088.0, 1000], [20240703, 8764.17, 8763.63, 8763.63, 8758.28, 8759.5, 22645546, 2264555520.0, 1001], [20240703, 8759.5, 8758.5, 8763.55, 8758.49, 8759.13, 21687079, 2168709120.0, 1002], [20240703, 8759.13, 8757.95, 8758.74, 8756.04, 8756.31, 17038778, 1703878656.0, 1003], [20240703, 8756.31, 8756.08, 8764.93, 8756.08, 8760.68, 18371615, 1837162496.0, 1004], [20240703, 8760.68, 8760.94, 8760.94, 8757.37, 8758.54, 14115787, 1411579904.0, 1005], [20240703, 8758.54, 8758.25, 8759.77, 8757.2, 8758.19, 15903856, 1590386688.0, 1006], [20240703, 8758.19, 8758.28, 8762.56, 8757.78, 8760.1, 16228425, 1622843392.0, 1007], [20240703, 8760.1, 8758.75, 8758.97, 8756.01, 8756.68, 14902303, 1490231296.0, 1008], [20240703, 8756.68, 8757.22, 8757.22, 8753.78, 8754.67, 15667764, 1566777344.0, 1009], [20240703, 8754.67, 8754.65, 8759.84, 8754.36, 8759.59, 15646547, 1564655616.0, 1010], [20240703, 8759.59, 8760.18, 8760.5, 8757.56, 8758.1, 14387761, 1438777344.0, 1011], [20240703, 8758.1, 8758.28, 8759.67, 8755.68, 8757.37, 18749348, 1874935808.0, 1012], [20240703, 8757.37, 8757.38, 8758.08, 8755.78, 8756.02, 14991350, 1499136000.0, 1013], [20240703, 8756.02, 8756.48, 8756.81, 8754.09, 8754.84, 19080797, 1908080640.0, 1014], [20240703, 8754.84, 8754.46, 8757.44, 8754.46, 8755.81, 16800472, 1680048128.0, 1015], [20240703, 8755.81, 8755.85, 8755.85, 8750.55, 8751.39, 15635488, 1563549696.0, 1016], [20240703, 8751.39, 8750.73, 8753.43, 8748.48, 8753.43, 19341874, 1934188544.0, 1017], [20240703, 8753.43, 8754.17, 8754.4, 8748.19, 8748.19, 16830288, 1683030016.0, 1018], [20240703, 8748.19, 8748.45, 8749.88, 8747.78, 8749.47, 14412667, 1441267712.0, 1019], [20240703, 8749.47, 8749.52, 8749.84, 8746.8, 8747.45, 13517445, 1351745536.0, 1020], [20240703, 8747.45, 8747.23, 8748.0, 8745.81, 8746.66, 15164202, 1516421120.0, 1021], [20240703, 8746.66, 8746.63, 8746.63, 8743.43, 8743.89, 14436425, 1443643392.0, 1022], [20240703, 8743.89, 8742.88, 8743.0, 8741.31, 8741.33, 14877974, 1487798272.0, 1023], [20240703, 8741.33, 8741.99, 8749.48, 8741.99, 8748.35, 15657360, 1565736960.0, 1024], [20240703, 8748.35, 8747.08, 8750.2, 8746.23, 8749.8, 10510325, 1051033600.0, 1025], [20240703, 8749.8, 8749.94, 8750.84, 8749.49, 8750.21, 9570701, 957071360.0, 1026], [20240703, 8750.21, 8750.3, 8750.3, 8746.63, 8746.75, 9949504, 994951168.0, 1027], [20240703, 8746.75, 8746.05, 8747.18, 8744.73, 8746.6, 9868400, 986841088.0, 1028], [20240703, 8746.6, 8746.72, 8746.72, 8744.62, 8744.93, 9380811, 938082304.0, 1029], [20240703, 8744.93, 8745.7, 8748.61, 8745.7, 8748.31, 11300035, 1130004480.0, 1030], [20240703, 8748.31, 8748.99, 8752.33, 8748.31, 8752.33, 12456419, 1245642752.0, 1031], [20240703, 8752.33, 8751.98, 8752.1, 8747.78, 8748.61, 11119810, 1111982080.0, 1032], [20240703, 8748.61, 8748.55, 8749.77, 8747.53, 8749.76, 9134889, 913489920.0, 1033], [20240703, 8749.76, 8750.69, 8758.46, 8750.69, 8758.46, 11627551, 1162756096.0, 1034], [20240703, 8758.46, 8757.21, 8757.21, 8752.93, 8753.15, 9818102, 981811200.0, 1035], [20240703, 8753.15, 8752.39, 8753.1, 8751.14, 8751.57, 8683347, 868335616.0, 1036], [20240703, 8751.57, 8751.51, 8752.43, 8751.51, 8751.95, 7381803, 738181120.0, 1037], [20240703, 8751.95, 8752.48, 8752.48, 8749.98, 8749.99, 7880369, 788037632.0, 1038], [20240703, 8749.99, 8750.08, 8750.08, 8746.84, 8746.84, 9701449, 970145792.0, 1039], [20240703, 8746.84, 8746.43, 8748.0, 8746.17, 8748.0, 10236878, 1023688704.0, 1040], [20240703, 8748.0, 8748.75, 8749.37, 8747.54, 8747.92, 10267679, 1026768896.0, 1041], [20240703, 8747.92, 8748.95, 8750.62, 8744.99, 8750.01, 11673264, 1167327232.0, 1042], [20240703, 8750.01, 8750.65, 8758.0, 8749.96, 8757.44, 11747319, 1174732800.0, 1043], [20240703, 8757.44, 8757.04, 8758.14, 8752.1, 8752.41, 8598641, 859865088.0, 1044], [20240703, 8752.41, 8752.33, 8752.33, 8749.08, 8750.49, 7407522, 740753408.0, 1045], [20240703, 8750.49, 8749.61, 8754.37, 8749.31, 8752.48, 8143330, 814333952.0, 1046], [20240703, 8752.48, 8752.05, 8752.37, 8748.79, 8752.17, 8652873, 865288192.0, 1047], [20240703, 8752.17, 8753.78, 8753.78, 8747.22, 8747.28, 8441847, 844185600.0, 1048], [20240703, 8747.28, 8747.92, 8747.92, 8746.3, 8746.51, 7905434, 790544384.0, 1049], [20240703, 8746.51, 8746.1, 8747.06, 8745.3, 8746.38, 7174055, 717406208.0, 1050], [20240703, 8746.38, 8745.75, 8745.83, 8741.88, 8741.88, 7970972, 797097984.0, 1051], [20240703, 8741.88, 8742.43, 8746.21, 8742.25, 8743.81, 8343543, 834355200.0, 1052], [20240703, 8743.81, 8743.84, 8743.84, 8741.3, 8742.27, 7776329, 777633792.0, 1053], [20240703, 8742.27, 8742.02, 8742.02, 8734.71, 8736.78, 13482715, 1348272128.0, 1054], [20240703, 8736.78, 8736.85, 8743.32, 8736.85, 8743.3, 9950976, 995098624.0, 1055], [20240703, 8743.3, 8744.66, 8750.19, 8744.66, 8746.64, 9674579, 967458816.0, 1056], [20240703, 8746.64, 8746.64, 8746.64, 8742.21, 8742.21, 6730208, 673021952.0, 1057], [20240703, 8742.21, 8742.22, 8745.51, 8742.14, 8745.51, 6789191, 678920192.0, 1058], [20240703, 8745.51, 8747.57, 8750.43, 8747.57, 8750.43, 7830722, 783073280.0, 1059], [20240703, 8750.43, 8749.95, 8757.68, 8749.39, 8754.27, 9525156, 952516608.0, 1100], [20240703, 8754.27, 8753.55, 8760.55, 8753.1, 8760.55, 9529745, 952975360.0, 1101], [20240703, 8760.55, 8761.37, 8764.56, 8761.37, 8763.4, 11366718, 1136672768.0, 1102], [20240703, 8763.4, 8763.76, 8764.79, 8763.0, 8763.79, 8762973, 876298240.0, 1103], [20240703, 8763.79, 8764.94, 8766.06, 8764.33, 8764.33, 9516312, 951631872.0, 1104], [20240703, 8764.33, 8763.31, 8770.78, 8762.79, 8769.92, 7864311, 786432000.0, 1105], [20240703, 8769.92, 8769.55, 8778.82, 8769.21, 8778.78, 12383344, 1238335488.0, 1106], [20240703, 8778.78, 8778.41, 8779.08, 8773.71, 8774.21, 11384412, 1138442240.0, 1107], [20240703, 8774.21, 8774.79, 8778.35, 8774.39, 8776.56, 9461588, 946159616.0, 1108], [20240703, 8776.56, 8776.73, 8776.92, 8776.04, 8776.35, 8883069, 888307712.0, 1109], [20240703, 8776.35, 8776.13, 8776.51, 8771.22, 8771.22, 9474204, 947421184.0, 1110], [20240703, 8771.22, 8771.39, 8781.22, 8770.24, 8781.22, 11782872, 1178288128.0, 1111], [20240703, 8781.22, 8780.85, 8780.85, 8775.99, 8775.99, 10745274, 1074528256.0, 1112], [20240703, 8775.99, 8775.77, 8781.07, 8774.91, 8778.06, 9298072, 929808384.0, 1113], [20240703, 8778.06, 8777.4, 8779.24, 8777.24, 8778.18, 6697770, 669777920.0, 1114], [20240703, 8778.18, 8778.04, 8778.04, 8775.6, 8775.72, 7365419, 736542720.0, 1115], [20240703, 8775.72, 8775.47, 8782.04, 8774.75, 8782.04, 8564725, 856473600.0, 1116], [20240703, 8782.04, 8783.48, 8791.75, 8783.27, 8784.4, 12832759, 1283276800.0, 1117], [20240703, 8784.4, 8785.02, 8794.17, 8784.91, 8793.46, 10748877, 1074888704.0, 1118], [20240703, 8793.46, 8793.08, 8793.21, 8787.51, 8788.41, 9457492, 945750016.0, 1119], [20240703, 8788.41, 8789.44, 8794.61, 8789.44, 8794.61, 7757322, 775733248.0, 1120], [20240703, 8794.61, 8795.39, 8804.0, 8795.39, 8803.81, 15507118, 1550712832.0, 1121], [20240703, 8803.81, 8805.27, 8805.39, 8802.29, 8805.39, 14979227, 1497923584.0, 1122], [20240703, 8805.39, 8805.14, 8812.26, 8804.92, 8807.77, 13241702, 1324171264.0, 1123], [20240703, 8807.77, 8807.77, 8807.77, 8801.38, 8801.63, 10759855, 1075986432.0, 1124], [20240703, 8801.63, 8801.57, 8801.57, 8798.46, 8799.6, 7702274, 770228224.0, 1125], [20240703, 8799.6, 8799.67, 8799.67, 8795.89, 8798.12, 8105646, 810565632.0, 1126], [20240703, 8798.12, 8798.95, 8802.0, 8798.95, 8801.41, 7475188, 747520000.0, 1127], [20240703, 8801.41, 8801.53, 8802.24, 8796.42, 8797.35, 8188551, 818855936.0, 1128], [20240703, 8797.35, 8797.52, 8799.83, 8796.12, 8799.78, 6003254, 600326144.0, 1129], [20240703, 8799.78, 8799.32, 8804.85, 8799.07, 8804.85, 7976047, 797605888.0, 1130], [20240703, 8804.85, 8807.92, 8808.49, 8794.78, 8795.82, 28898746, 2889875456.0, 1301], [20240703, 8795.82, 8795.73, 8802.16, 8795.55, 8801.98, 10101380, 1010139136.0, 1302], [20240703, 8801.98, 8801.85, 8803.54, 8800.17, 8803.54, 9066078, 906608640.0, 1303], [20240703, 8803.54, 8802.86, 8802.86, 8795.94, 8796.32, 9292011, 929202176.0, 1304], [20240703, 8796.32, 8795.71, 8795.71, 8793.5, 8793.61, 7753719, 775372800.0, 1305], [20240703, 8793.61, 8792.9, 8792.9, 8790.67, 8791.5, 8411534, 841154560.0, 1306], [20240703, 8791.5, 8791.59, 8797.12, 8790.3, 8797.04, 8601262, 860127232.0, 1307], [20240703, 8797.04, 8797.3, 8797.3, 8788.95, 8788.95, 8016189, 801619968.0, 1308], [20240703, 8788.95, 8787.57, 8790.55, 8786.91, 8789.97, 6981703, 698171392.0, 1309], [20240703, 8789.97, 8789.81, 8801.97, 8789.81, 8801.97, 10392362, 1039237120.0, 1310], [20240703, 8801.97, 8801.89, 8803.7, 8801.73, 8803.7, 8250318, 825032704.0, 1311], [20240703, 8803.7, 8804.03, 8804.18, 8802.69, 8804.18, 6742989, 674299904.0, 1312], [20240703, 8804.18, 8804.4, 8807.15, 8803.87, 8806.2, 7905927, 790593536.0, 1313], [20240703, 8806.2, 8806.23, 8808.42, 8806.23, 8806.59, 7206492, 720650240.0, 1314], [20240703, 8806.59, 8807.16, 8810.79, 8806.68, 8810.79, 9360824, 936083456.0, 1315], [20240703, 8810.79, 8809.37, 8810.5, 8803.95, 8804.37, 11511879, 1151188992.0, 1316], [20240703, 8804.37, 8803.72, 8804.53, 8801.74, 8801.95, 8619941, 861995008.0, 1317], [20240703, 8801.95, 8801.65, 8801.65, 8799.38, 8800.21, 8995462, 899547136.0, 1318], [20240703, 8800.21, 8799.46, 8808.49, 8799.46, 8808.38, 9718817, 971882496.0, 1319], [20240703, 8808.38, 8809.18, 8809.18, 8805.73, 8806.25, 7769282, 776929280.0, 1320], [20240703, 8806.25, 8805.82, 8807.35, 8805.82, 8806.7, 7297096, 729710592.0, 1321], [20240703, 8806.7, 8806.95, 8806.99, 8801.96, 8801.96, 9792872, 979288064.0, 1322], [20240703, 8801.96, 8802.04, 8802.04, 8800.94, 8801.19, 7695720, 769572864.0, 1323], [20240703, 8801.19, 8800.83, 8801.73, 8799.95, 8801.17, 7259411, 725942272.0, 1324], [20240703, 8801.17, 8800.89, 8805.07, 8800.89, 8804.67, 8018645, 801865728.0, 1325], [20240703, 8804.67, 8804.54, 8804.91, 8800.37, 8800.37, 8146116, 814612480.0, 1326], [20240703, 8800.37, 8800.36, 8801.29, 8798.0, 8798.0, 8016191, 801619968.0, 1327], [20240703, 8798.0, 8797.73, 8797.73, 8796.05, 8796.22, 7340678, 734068736.0, 1328], [20240703, 8796.22, 8795.81, 8795.81, 8791.59, 8791.59, 8114656, 811466752.0, 1329], [20240703, 8791.59, 8791.56, 8791.77, 8790.38, 8790.89, 7736843, 773685248.0, 1330], [20240703, 8790.89, 8790.94, 8794.87, 8789.94, 8794.58, 8407443, 840744960.0, 1331], [20240703, 8794.58, 8794.47, 8794.71, 8792.47, 8792.47, 6874224, 687423488.0, 1332], [20240703, 8792.47, 8792.35, 8792.58, 8791.5, 8792.0, 7162748, 716275712.0, 1333], [20240703, 8792.0, 8792.3, 8792.5, 8788.33, 8788.33, 7166188, 716619776.0, 1334], [20240703, 8788.33, 8788.45, 8788.76, 8787.44, 8787.76, 6789026, 678903808.0, 1335], [20240703, 8787.76, 8787.63, 8788.6, 8785.74, 8786.33, 7494197, 749420544.0, 1336], [20240703, 8786.33, 8785.95, 8790.13, 8785.95, 8789.66, 7933940, 793395200.0, 1337], [20240703, 8789.66, 8790.16, 8790.8, 8788.76, 8789.17, 6184293, 618430464.0, 1338], [20240703, 8789.17, 8789.24, 8789.24, 8786.76, 8787.21, 6816060, 681607168.0, 1339], [20240703, 8787.21, 8786.65, 8787.07, 8784.72, 8786.95, 6646814, 664682496.0, 1340], [20240703, 8786.95, 8786.73, 8786.73, 8782.8, 8784.7, 7300211, 730021888.0, 1341], [20240703, 8784.7, 8784.91, 8792.47, 8784.91, 8792.24, 8596019, 859602944.0, 1342], [20240703, 8792.24, 8792.36, 8802.13, 8792.11, 8801.83, 10887648, 1088765952.0, 1343], [20240703, 8801.83, 8800.62, 8800.62, 8795.45, 8795.45, 8609126, 860913664.0, 1344], [20240703, 8795.45, 8795.02, 8795.02, 8789.23, 8789.38, 8229674, 822968320.0, 1345], [20240703, 8789.38, 8788.81, 8788.81, 8780.58, 8781.67, 10888141, 1088815104.0, 1346], [20240703, 8781.67, 8781.49, 8782.0, 8779.69, 8780.3, 6448568, 644857856.0, 1347], [20240703, 8780.3, 8779.92, 8780.56, 8779.33, 8780.17, 5463069, 546308096.0, 1348], [20240703, 8780.17, 8780.11, 8780.87, 8780.01, 8780.7, 5865298, 586530816.0, 1349], [20240703, 8780.7, 8780.47, 8781.44, 8775.88, 8776.83, 8118097, 811810816.0, 1350], [20240703, 8776.83, 8776.88, 8777.04, 8775.39, 8775.5, 7612817, 761282560.0, 1351], [20240703, 8775.5, 8775.92, 8777.66, 8775.82, 8776.76, 6437756, 643776512.0, 1352], [20240703, 8776.76, 8776.45, 8777.58, 8776.26, 8777.42, 5563671, 556367872.0, 1353], [20240703, 8777.42, 8777.48, 8777.48, 8775.93, 8776.19, 6081404, 608141312.0, 1354], [20240703, 8776.19, 8776.7, 8776.9, 8774.63, 8774.8, 6261300, 626130944.0, 1355], [20240703, 8774.8, 8774.78, 8774.78, 8773.05, 8773.19, 5967372, 596738048.0, 1356], [20240703, 8773.19, 8772.61, 8774.54, 8772.61, 8774.54, 6439395, 643940352.0, 1357], [20240703, 8774.54, 8774.33, 8776.35, 8773.92, 8776.3, 6515579, 651558912.0, 1358], [20240703, 8776.3, 8776.87, 8776.87, 8775.24, 8775.74, 6376807, 637681664.0, 1359], [20240703, 8775.74, 8775.92, 8775.93, 8774.23, 8774.23, 6152673, 615268352.0, 1400], [20240703, 8774.23, 8773.87, 8775.88, 8773.35, 8774.7, 6481992, 648200192.0, 1401], [20240703, 8774.7, 8774.94, 8774.94, 8772.11, 8772.37, 6775757, 677576704.0, 1402], [20240703, 8772.37, 8772.72, 8781.19, 8772.18, 8777.83, 10044366, 1004437504.0, 1403], [20240703, 8777.83, 8778.23, 8778.23, 8772.68, 8774.07, 7812537, 781254656.0, 1404], [20240703, 8774.07, 8774.1, 8775.33, 8773.85, 8774.88, 5621177, 562118656.0, 1405], [20240703, 8774.88, 8775.26, 8778.94, 8774.72, 8777.47, 5972285, 597229568.0, 1406], [20240703, 8777.47, 8777.68, 8779.37, 8777.28, 8779.37, 5530901, 553091072.0, 1407], [20240703, 8779.37, 8778.56, 8778.56, 8776.47, 8776.9, 5694415, 569442304.0, 1408], [20240703, 8776.9, 8777.13, 8777.13, 8774.15, 8774.49, 6221815, 622182400.0, 1409], [20240703, 8774.49, 8774.65, 8774.73, 8773.11, 8773.76, 5878568, 587857920.0, 1410], [20240703, 8773.76, 8773.39, 8773.39, 8770.79, 8770.96, 8095654, 809566208.0, 1411], [20240703, 8770.96, 8770.3, 8771.4, 8770.01, 8770.63, 7444882, 744488960.0, 1412], [20240703, 8770.63, 8770.01, 8770.37, 8767.98, 8768.5, 6821632, 682164224.0, 1413], [20240703, 8768.5, 8768.14, 8768.42, 8767.59, 8767.59, 6999727, 699973632.0, 1414], [20240703, 8767.59, 8767.52, 8767.56, 8765.36, 8766.08, 8326340, 832634880.0, 1415], [20240703, 8766.08, 8766.02, 8766.21, 8764.89, 8765.24, 8610602, 861061120.0, 1416], [20240703, 8765.24, 8764.95, 8765.92, 8764.12, 8764.12, 8281447, 828145664.0, 1417], [20240703, 8764.12, 8763.72, 8763.72, 8760.6, 8760.82, 10844889, 1084489728.0, 1418], [20240703, 8760.82, 8760.27, 8768.65, 8760.21, 8767.85, 10727906, 1072791552.0, 1419], [20240703, 8767.85, 8768.18, 8768.88, 8767.25, 8767.47, 7291687, 729169920.0, 1420], [20240703, 8767.47, 8767.27, 8768.57, 8767.22, 8767.31, 6240657, 624066560.0, 1421], [20240703, 8767.31, 8767.06, 8767.06, 8763.96, 8763.96, 7854152, 785416192.0, 1422], [20240703, 8763.96, 8764.24, 8764.33, 8763.41, 8764.21, 7034624, 703463424.0, 1423], [20240703, 8764.21, 8764.0, 8764.64, 8762.96, 8764.5, 7100817, 710082560.0, 1424], [20240703, 8764.5, 8764.51, 8766.73, 8764.5, 8765.12, 7368204, 736821248.0, 1425], [20240703, 8765.12, 8765.49, 8765.7, 8764.71, 8765.46, 6259334, 625934336.0, 1426], [20240703, 8765.46, 8765.48, 8766.27, 8765.19, 8765.67, 6322575, 632258560.0, 1427], [20240703, 8765.67, 8765.87, 8769.26, 8765.51, 8769.26, 7057562, 705757184.0, 1428], [20240703, 8769.26, 8769.61, 8769.61, 8768.17, 8768.95, 8040931, 804093952.0, 1429], [20240703, 8768.95, 8769.75, 8769.95, 8767.1, 8767.1, 7227955, 722796544.0, 1430], [20240703, 8767.1, 8766.3, 8766.3, 8760.66, 8760.69, 13606573, 1360658432.0, 1431], [20240703, 8760.69, 8759.84, 8759.84, 8755.64, 8758.29, 15648024, 1564803072.0, 1432], [20240703, 8758.29, 8758.6, 8768.81, 8758.43, 8768.18, 17001011, 1700102144.0, 1433], [20240703, 8768.18, 8769.25, 8769.25, 8764.73, 8765.14, 7586109, 758611968.0, 1434], [20240703, 8765.14, 8765.1, 8765.93, 8763.81, 8764.43, 6660085, 666009600.0, 1435], [20240703, 8764.43, 8764.25, 8764.64, 8760.88, 8760.88, 7709972, 770998272.0, 1436], [20240703, 8760.88, 8760.72, 8761.92, 8759.56, 8759.67, 7886262, 788627456.0, 1437], [20240703, 8759.67, 8759.92, 8759.92, 8757.32, 8757.32, 9060017, 906002432.0, 1438], [20240703, 8757.32, 8758.16, 8760.07, 8757.48, 8759.29, 10315028, 1031503872.0, 1439], [20240703, 8759.29, 8759.59, 8759.63, 8758.2, 8759.02, 9095076, 909508608.0, 1440], [20240703, 8759.02, 8758.65, 8759.11, 8756.21, 8756.54, 11400635, 1140064256.0, 1441], [20240703, 8756.54, 8756.58, 8758.59, 8756.52, 8757.59, 11291842, 1129185280.0, 1442], [20240703, 8757.59, 8757.77, 8760.17, 8757.14, 8760.17, 10660730, 1066074112.0, 1443], [20240703, 8760.17, 8761.19, 8761.19, 8757.13, 8757.35, 11486157, 1148616704.0, 1444], [20240703, 8757.35, 8757.44, 8757.49, 8756.43, 8757.22, 11677521, 1167753216.0, 1445], [20240703, 8757.22, 8756.95, 8758.94, 8756.95, 8758.1, 13021665, 1302167552.0, 1446], [20240703, 8758.1, 8757.79, 8758.56, 8757.53, 8758.12, 12224750, 1222475776.0, 1447], [20240703, 8758.12, 8758.28, 8760.2, 8757.31, 8760.2, 13032807, 1303281664.0, 1448], [20240703, 8760.2, 8760.75, 8765.1, 8760.01, 8762.6, 14996922, 1499693056.0, 1449], [20240703, 8762.6, 8762.19, 8766.08, 8761.96, 8765.43, 14197053, 1419706368.0, 1450], [20240703, 8765.43, 8765.63, 8765.63, 8763.05, 8764.38, 14957270, 1495728128.0, 1451], [20240703, 8764.38, 8764.38, 8764.45, 8763.19, 8764.45, 15542508, 1554251776.0, 1452], [20240703, 8764.45, 8764.51, 8765.41, 8763.68, 8764.71, 15235472, 1523548160.0, 1453], [20240703, 8764.71, 8764.45, 8767.2, 8764.28, 8767.2, 17346715, 1734672384.0, 1454], [20240703, 8767.2, 8765.93, 8767.75, 8765.89, 8766.32, 20145102, 2014511104.0, 1455], [20240703, 8766.32, 8766.71, 8768.11, 8765.23, 8766.89, 22908099, 2290810880.0, 1456], [20240703, 8766.89, 8765.99, 8767.37, 8765.31, 8766.65, 27305236, 2730524672.0, 1457], [20240703, 8766.65, 8767.22, 8767.23, 8767.22, 8767.23, 2050621, 205062144.0, 1458], [20240703, 8767.23, 8767.23, 8767.23, 8767.23, 8767.23, 0, 0.0, 1459], [20240703, 8767.23, 8760.47, 8760.47, 8760.43, 8760.43, 45543915, 4554391552.0, 1500], [20240704, 8760.43, 8775.84, 8805.05, 8775.84, 8793.14, 127266365, 12726637568.0, 931], [20240704, 8793.14, 8793.36, 8793.36, 8784.71, 8788.12, 54424945, 5442495488.0, 932], [20240704, 8788.12, 8788.4, 8790.07, 8787.03, 8790.07, 48051332, 4805134336.0, 933], [20240704, 8790.07, 8790.43, 8792.83, 8781.97, 8782.16, 50011044, 5001105408.0, 934], [20240704, 8782.16, 8781.36, 8789.65, 8781.36, 8789.01, 41972479, 4197249024.0, 935], [20240704, 8789.01, 8789.78, 8806.9, 8789.78, 8806.56, 38373898, 3837390848.0, 936], [20240704, 8806.56, 8806.09, 8806.09, 8799.26, 8801.29, 41812942, 4181295104.0, 937], [20240704, 8801.29, 8801.65, 8806.42, 8801.65, 8806.17, 35090749, 3509075968.0, 938], [20240704, 8806.17, 8806.28, 8810.11, 8803.61, 8804.48, 38183804, 3818381312.0, 939], [20240704, 8804.48, 8803.97, 8804.59, 8796.29, 8799.01, 36136950, 3613696000.0, 940], [20240704, 8799.01, 8798.27, 8798.27, 8785.38, 8785.86, 40894987, 4089499648.0, 941], [20240704, 8785.86, 8786.03, 8804.83, 8786.03, 8804.83, 33208842, 3320885248.0, 942], [20240704, 8804.83, 8805.55, 8810.98, 8805.55, 8810.68, 29486028, 2948603904.0, 943], [20240704, 8810.68, 8812.12, 8821.0, 8812.12, 8818.37, 31056477, 3105648640.0, 944], [20240704, 8818.37, 8817.77, 8818.33, 8808.92, 8808.92, 25732086, 2573209600.0, 945], [20240704, 8808.92, 8810.15, 8810.75, 8800.09, 8800.09, 27893710, 2789371904.0, 946], [20240704, 8800.09, 8799.68, 8800.97, 8798.56, 8800.17, 21496947, 2149695488.0, 947], [20240704, 8800.17, 8799.44, 8799.69, 8788.62, 8788.62, 24693055, 2469306368.0, 948], [20240704, 8788.62, 8789.25, 8792.93, 8786.94, 8792.93, 25310403, 2531041280.0, 949], [20240704, 8792.93, 8792.91, 8806.63, 8792.7, 8804.68, 25630545, 2563055616.0, 950], [20240704, 8804.68, 8803.69, 8804.49, 8798.85, 8803.79, 21508086, 2150809600.0, 951], [20240704, 8803.79, 8804.42, 8809.49, 8801.44, 8801.44, 23976744, 2397675520.0, 952], [20240704, 8801.44, 8801.34, 8801.34, 8795.89, 8795.89, 19910155, 1991016448.0, 953], [20240704, 8795.89, 8796.02, 8796.02, 8789.43, 8789.43, 21936364, 2193637376.0, 954], [20240704, 8789.43, 8787.25, 8787.75, 8784.72, 8785.78, 24096921, 2409693184.0, 955], [20240704, 8785.78, 8786.02, 8786.84, 8783.48, 8783.48, 23725660, 2372567040.0, 956], [20240704, 8783.48, 8783.43, 8783.43, 8781.45, 8783.13, 19537991, 1953800192.0, 957], [20240704, 8783.13, 8783.4, 8783.4, 8778.61, 8778.73, 18288057, 1828806656.0, 958], [20240704, 8778.73, 8778.46, 8783.42, 8777.91, 8781.89, 17142653, 1714266112.0, 959], [20240704, 8781.89, 8780.35, 8780.35, 8770.44, 8770.44, 20092674, 2009268224.0, 1000], [20240704, 8770.44, 8769.32, 8769.32, 8764.24, 8764.7, 25989520, 2598952960.0, 1001], [20240704, 8764.7, 8764.28, 8767.58, 8762.56, 8764.55, 21951766, 2195177472.0, 1002], [20240704, 8764.55, 8764.61, 8764.7, 8763.25, 8763.38, 17148961, 1714896896.0, 1003], [20240704, 8763.38, 8762.88, 8765.99, 8762.69, 8764.65, 19426906, 1942691840.0, 1004], [20240704, 8764.65, 8764.64, 8764.64, 8757.3, 8757.3, 17079982, 1707999232.0, 1005], [20240704, 8757.3, 8757.04, 8757.04, 8753.98, 8754.51, 17434858, 1743486976.0, 1006], [20240704, 8754.51, 8754.26, 8754.26, 8750.32, 8751.94, 18140192, 1814020096.0, 1007], [20240704, 8751.94, 8751.71, 8753.13, 8751.17, 8752.96, 16640893, 1664090112.0, 1008], [20240704, 8752.96, 8752.87, 8752.87, 8750.16, 8752.57, 15472877, 1547288576.0, 1009], [20240704, 8752.57, 8753.03, 8757.01, 8752.31, 8754.86, 17564213, 1756422144.0, 1010], [20240704, 8754.86, 8754.74, 8755.23, 8745.42, 8745.42, 24531507, 2453151744.0, 1011], [20240704, 8745.42, 8746.59, 8750.29, 8746.59, 8750.29, 18473767, 1847377920.0, 1012], [20240704, 8750.29, 8750.53, 8752.82, 8749.87, 8752.36, 12796876, 1279688704.0, 1013], [20240704, 8752.36, 8751.94, 8753.36, 8751.05, 8751.05, 13515561, 1351557120.0, 1014], [20240704, 8751.05, 8750.32, 8754.21, 8750.31, 8754.21, 13785408, 1378541568.0, 1015], [20240704, 8754.21, 8755.13, 8760.07, 8755.13, 8759.07, 15748536, 1574854656.0, 1016], [20240704, 8759.07, 8759.1, 8759.1, 8755.95, 8755.95, 11768943, 1176895488.0, 1017], [20240704, 8755.95, 8755.2, 8756.94, 8752.39, 8752.39, 14166741, 1416675328.0, 1018], [20240704, 8752.39, 8752.89, 8752.89, 8747.64, 8748.66, 14393742, 1439375360.0, 1019], [20240704, 8748.66, 8748.84, 8749.56, 8745.76, 8745.76, 10930330, 1093033984.0, 1020], [20240704, 8745.76, 8745.92, 8747.47, 8745.72, 8746.43, 11361476, 1136148480.0, 1021], [20240704, 8746.43, 8746.96, 8754.68, 8746.49, 8754.5, 14039686, 1403969536.0, 1022], [20240704, 8754.5, 8754.68, 8755.37, 8753.72, 8754.49, 10308395, 1030840320.0, 1023], [20240704, 8754.49, 8754.25, 8754.41, 8753.35, 8754.22, 10223114, 1022312448.0, 1024], [20240704, 8754.22, 8754.45, 8759.78, 8754.45, 8757.54, 12161669, 1216167936.0, 1025], [20240704, 8757.54, 8757.91, 8758.53, 8754.21, 8754.21, 10653030, 1065304064.0, 1026], [20240704, 8754.21, 8752.45, 8752.45, 8749.67, 8749.81, 12885516, 1288552448.0, 1027], [20240704, 8749.81, 8749.68, 8750.09, 8747.56, 8747.66, 9472890, 947290112.0, 1028], [20240704, 8747.66, 8747.43, 8755.42, 8745.82, 8755.23, 12205906, 1220591616.0, 1029], [20240704, 8755.23, 8755.07, 8755.07, 8747.82, 8748.94, 8774605, 877461504.0, 1030], [20240704, 8748.94, 8749.22, 8749.22, 8745.18, 8746.47, 8364187, 836419584.0, 1031], [20240704, 8746.47, 8746.99, 8749.44, 8746.87, 8749.23, 7999643, 799965184.0, 1032], [20240704, 8749.23, 8749.13, 8749.17, 8744.54, 8745.03, 9833996, 983400448.0, 1033], [20240704, 8745.03, 8744.5, 8745.93, 8743.91, 8745.1, 9814170, 981417984.0, 1034], [20240704, 8745.1, 8744.93, 8745.08, 8737.4, 8737.82, 14083676, 1408368640.0, 1035], [20240704, 8737.82, 8737.02, 8737.8, 8735.85, 8737.8, 12528343, 1252835328.0, 1036], [20240704, 8737.8, 8738.16, 8738.16, 8736.61, 8737.27, 10362706, 1036271616.0, 1037], [20240704, 8737.27, 8737.31, 8737.31, 8735.94, 8736.34, 8750686, 875069440.0, 1038], [20240704, 8736.34, 8736.16, 8736.16, 8734.99, 8735.88, 8777555, 877756416.0, 1039], [20240704, 8735.88, 8735.88, 8739.04, 8734.93, 8738.94, 10099088, 1009909760.0, 1040], [20240704, 8738.94, 8737.76, 8737.92, 8736.52, 8736.69, 7791566, 779157504.0, 1041], [20240704, 8736.69, 8735.96, 8741.67, 8735.43, 8741.58, 9702922, 970293248.0, 1042], [20240704, 8741.58, 8741.31, 8743.28, 8741.31, 8743.28, 7653284, 765329408.0, 1043], [20240704, 8743.28, 8742.51, 8743.04, 8736.11, 8736.24, 8563742, 856375296.0, 1044], [20240704, 8736.24, 8736.21, 8736.82, 8735.76, 8736.36, 7319215, 731922432.0, 1045], [20240704, 8736.36, 8735.93, 8738.78, 8735.93, 8738.26, 7621337, 762134528.0, 1046], [20240704, 8738.26, 8738.83, 8739.01, 8736.01, 8736.24, 7253681, 725368832.0, 1047], [20240704, 8736.24, 8735.69, 8737.76, 8735.48, 8737.76, 6890608, 689061888.0, 1048], [20240704, 8737.76, 8737.96, 8745.07, 8737.71, 8745.07, 10675641, 1067565056.0, 1049], [20240704, 8745.07, 8745.24, 8745.43, 8738.16, 8740.88, 8657623, 865763328.0, 1050], [20240704, 8740.88, 8740.15, 8743.06, 8740.15, 8743.06, 6573579, 657358848.0, 1051], [20240704, 8743.06, 8743.4, 8746.02, 8742.83, 8746.02, 6611752, 661176320.0, 1052], [20240704, 8746.02, 8745.76, 8752.52, 8745.21, 8752.52, 9395561, 939556864.0, 1053], [20240704, 8752.52, 8752.47, 8752.47, 8748.73, 8750.01, 7865622, 786563072.0, 1054], [20240704, 8750.01, 8749.8, 8750.42, 8749.06, 8749.06, 7139809, 713981952.0, 1055], [20240704, 8749.06, 8748.91, 8748.91, 8744.59, 8744.59, 7546297, 754630656.0, 1056], [20240704, 8744.59, 8744.42, 8744.42, 8741.93, 8742.6, 7496325, 749633536.0, 1057], [20240704, 8742.6, 8742.65, 8742.75, 8741.47, 8742.25, 5739471, 573947904.0, 1058], [20240704, 8742.25, 8742.22, 8742.68, 8741.82, 8742.25, 5599386, 559939584.0, 1059], [20240704, 8742.25, 8742.41, 8743.06, 8741.32, 8742.18, 5338714, 533872640.0, 1100], [20240704, 8742.18, 8742.45, 8742.91, 8740.51, 8741.04, 7107700, 710770688.0, 1101], [20240704, 8741.04, 8741.4, 8741.4, 8740.18, 8740.54, 6134320, 613433344.0, 1102], [20240704, 8740.54, 8740.21, 8743.01, 8740.21, 8742.77, 5793212, 579321856.0, 1103], [20240704, 8742.77, 8742.82, 8742.85, 8741.13, 8741.13, 5746513, 574652416.0, 1104], [20240704, 8741.13, 8741.47, 8742.57, 8741.17, 8742.17, 5998007, 599801856.0, 1105], [20240704, 8742.17, 8742.04, 8742.31, 8740.53, 8741.95, 7442590, 744259584.0, 1106], [20240704, 8741.95, 8743.08, 8752.42, 8743.08, 8752.42, 9228279, 922828800.0, 1107], [20240704, 8752.42, 8752.2, 8752.2, 8748.24, 8752.2, 6344533, 634454016.0, 1108], [20240704, 8752.2, 8751.34, 8753.98, 8750.97, 8753.98, 5348383, 534839296.0, 1109], [20240704, 8753.98, 8753.67, 8753.67, 8752.05, 8752.79, 5133915, 513392640.0, 1110], [20240704, 8752.79, 8751.66, 8752.3, 8749.45, 8749.45, 5918709, 591872000.0, 1111], [20240704, 8749.45, 8748.77, 8749.79, 8747.95, 8749.79, 5573010, 557301760.0, 1112], [20240704, 8749.79, 8749.48, 8751.98, 8749.48, 8751.42, 5005791, 500580352.0, 1113], [20240704, 8751.42, 8751.34, 8752.09, 8750.34, 8752.05, 4929934, 492994560.0, 1114], [20240704, 8752.05, 8751.53, 8752.5, 8747.31, 8747.31, 6853255, 685326336.0, 1115], [20240704, 8747.31, 8747.29, 8747.29, 8742.31, 8742.49, 8496569, 849657856.0, 1116], [20240704, 8742.49, 8742.75, 8743.3, 8741.37, 8741.91, 6620273, 662028288.0, 1117], [20240704, 8741.91, 8741.96, 8741.96, 8736.04, 8736.35, 9290375, 929038336.0, 1118], [20240704, 8736.35, 8735.92, 8737.11, 8733.27, 8735.67, 10674493, 1067450368.0, 1119], [20240704, 8735.67, 8735.1, 8735.1, 8731.92, 8731.92, 8516721, 851673088.0, 1120], [20240704, 8731.92, 8732.25, 8732.25, 8728.83, 8728.83, 8957285, 895729664.0, 1121], [20240704, 8728.83, 8727.46, 8727.88, 8726.79, 8726.87, 10132838, 1013284864.0, 1122], [20240704, 8726.87, 8727.11, 8728.61, 8726.82, 8728.61, 7504846, 750485504.0, 1123], [20240704, 8728.61, 8728.48, 8729.28, 8727.98, 8729.28, 6142353, 614236160.0, 1124], [20240704, 8729.28, 8729.09, 8729.59, 8726.86, 8727.39, 6396466, 639647744.0, 1125], [20240704, 8727.39, 8727.05, 8729.08, 8726.98, 8728.68, 6714975, 671498240.0, 1126], [20240704, 8728.68, 8728.9, 8729.19, 8722.49, 8723.33, 9916733, 991674368.0, 1127], [20240704, 8723.33, 8723.5, 8725.15, 8723.11, 8724.71, 7924276, 792428544.0, 1128], [20240704, 8724.71, 8724.29, 8724.88, 8722.16, 8724.08, 6560964, 656097280.0, 1129], [20240704, 8724.08, 8724.64, 8725.92, 8724.37, 8725.26, 7099831, 709984256.0, 1130], [20240704, 8725.26, 8724.32, 8729.1, 8721.51, 8726.41, 18513093, 1851310080.0, 1301], [20240704, 8726.41, 8726.9, 8727.41, 8721.93, 8721.93, 7476829, 747683840.0, 1302], [20240704, 8721.93, 8721.73, 8721.73, 8717.57, 8719.59, 11182071, 1118208000.0, 1303], [20240704, 8719.59, 8719.37, 8720.38, 8718.99, 8719.07, 7631004, 763101184.0, 1304], [20240704, 8719.07, 8718.75, 8720.05, 8714.41, 8714.41, 10303396, 1030340608.0, 1305], [20240704, 8714.41, 8714.55, 8715.23, 8713.39, 8714.74, 9425707, 942571520.0, 1306], [20240704, 8714.74, 8715.59, 8718.43, 8715.59, 8717.82, 8946473, 894648320.0, 1307], [20240704, 8717.82, 8718.08, 8718.12, 8716.99, 8717.23, 6619454, 661946368.0, 1308], [20240704, 8717.23, 8717.58, 8717.58, 8711.7, 8711.7, 9610520, 961052672.0, 1309], [20240704, 8711.7, 8711.58, 8712.43, 8708.8, 8708.8, 9493209, 949321728.0, 1310], [20240704, 8708.8, 8709.06, 8710.89, 8708.78, 8708.78, 9432751, 943276032.0, 1311], [20240704, 8708.78, 8708.34, 8720.93, 8708.34, 8720.76, 13893458, 1389346816.0, 1312], [20240704, 8720.76, 8721.35, 8721.35, 8718.13, 8718.54, 7183229, 718323712.0, 1313], [20240704, 8718.54, 8718.9, 8723.83, 8717.73, 8723.39, 8152013, 815202304.0, 1314], [20240704, 8723.39, 8724.02, 8727.88, 8724.02, 8727.88, 7410965, 741097472.0, 1315], [20240704, 8727.88, 8726.54, 8726.54, 8717.38, 8720.01, 10740684, 1074069504.0, 1316], [20240704, 8720.01, 8721.67, 8724.69, 8719.6, 8721.76, 7026599, 702660608.0, 1317], [20240704, 8721.76, 8720.19, 8724.49, 8720.19, 8720.45, 7615436, 761544704.0, 1318], [20240704, 8720.45, 8719.46, 8722.67, 8718.0, 8721.34, 9341818, 934182912.0, 1319], [20240704, 8721.34, 8720.86, 8721.04, 8715.36, 8718.33, 9603474, 960348160.0, 1320], [20240704, 8718.33, 8717.98, 8721.26, 8715.28, 8715.66, 10118750, 1011875840.0, 1321], [20240704, 8715.66, 8714.79, 8714.79, 8706.08, 8706.08, 12573399, 1257340928.0, 1322], [20240704, 8706.08, 8705.99, 8709.4, 8705.3, 8705.44, 11729298, 1172930560.0, 1323], [20240704, 8705.44, 8705.69, 8705.69, 8700.42, 8700.73, 13796629, 1379663872.0, 1324], [20240704, 8700.73, 8699.13, 8699.13, 8695.9, 8697.48, 14638603, 1463861248.0, 1325], [20240704, 8697.48, 8696.54, 8702.8, 8695.56, 8698.74, 13717329, 1371734016.0, 1326], [20240704, 8698.74, 8698.26, 8699.04, 8696.67, 8696.67, 8990874, 899088384.0, 1327], [20240704, 8696.67, 8695.83, 8698.51, 8692.63, 8698.51, 12363193, 1236320256.0, 1328], [20240704, 8698.51, 8698.31, 8699.25, 8691.78, 8692.01, 11320516, 1132052480.0, 1329], [20240704, 8692.01, 8691.86, 8695.46, 8688.9, 8695.46, 12343041, 1234305024.0, 1330], [20240704, 8695.46, 8694.02, 8694.04, 8690.22, 8690.76, 9746341, 974635008.0, 1331], [20240704, 8690.76, 8690.79, 8700.86, 8690.52, 8698.97, 12255877, 1225588736.0, 1332], [20240704, 8698.97, 8699.01, 8704.35, 8699.01, 8702.09, 9295614, 929562624.0, 1333], [20240704, 8702.09, 8702.21, 8708.14, 8702.08, 8708.0, 7978507, 797851648.0, 1334], [20240704, 8708.0, 8707.72, 8708.29, 8700.59, 8700.59, 8945818, 894582784.0, 1335], [20240704, 8700.59, 8698.14, 8701.09, 8697.28, 8700.03, 9306101, 930611200.0, 1336], [20240704, 8700.03, 8698.03, 8710.64, 8696.68, 8710.55, 10721352, 1072136192.0, 1337], [20240704, 8710.55, 8709.58, 8711.42, 8705.42, 8711.42, 8094012, 809402368.0, 1338], [20240704, 8711.42, 8711.19, 8711.24, 8707.38, 8708.05, 6477404, 647741440.0, 1339], [20240704, 8708.05, 8708.52, 8718.54, 8708.52, 8715.11, 10800652, 1080066048.0, 1340], [20240704, 8715.11, 8716.28, 8719.63, 8714.23, 8719.63, 6760358, 676036608.0, 1341], [20240704, 8719.63, 8719.62, 8719.62, 8710.73, 8713.41, 8981863, 898187264.0, 1342], [20240704, 8713.41, 8712.51, 8715.37, 8711.39, 8711.8, 5927556, 592756736.0, 1343], [20240704, 8711.8, 8708.41, 8708.41, 8703.66, 8703.66, 10207221, 1020723200.0, 1344], [20240704, 8703.66, 8702.8, 8704.0, 8701.72, 8702.54, 8210341, 821035008.0, 1345], [20240704, 8702.54, 8702.5, 8711.42, 8702.32, 8708.75, 8380243, 838025216.0, 1346], [20240704, 8708.75, 8709.71, 8718.87, 8709.71, 8712.92, 10853407, 1085341696.0, 1347], [20240704, 8712.92, 8713.95, 8717.4, 8713.49, 8716.35, 5915599, 591560704.0, 1348], [20240704, 8716.35, 8715.46, 8724.65, 8715.33, 8724.65, 7709154, 770916352.0, 1349], [20240704, 8724.65, 8723.88, 8732.67, 8723.88, 8726.42, 12849469, 1284947968.0, 1350], [20240704, 8726.42, 8725.5, 8726.08, 8719.27, 8721.54, 9205013, 920502272.0, 1351], [20240704, 8721.54, 8721.66, 8726.12, 8721.28, 8721.68, 5784034, 578404352.0, 1352], [20240704, 8721.68, 8721.94, 8723.64, 8720.08, 8720.67, 5204697, 520470528.0, 1353], [20240704, 8720.67, 8721.28, 8726.46, 8720.2, 8724.52, 6052567, 605257728.0, 1354], [20240704, 8724.52, 8724.56, 8725.09, 8722.49, 8724.41, 5769943, 576995328.0, 1355], [20240704, 8724.41, 8724.41, 8725.24, 8716.74, 8716.78, 7409492, 740950016.0, 1356], [20240704, 8716.78, 8719.64, 8723.27, 8718.28, 8719.46, 6652223, 665223168.0, 1357], [20240704, 8719.46, 8719.43, 8725.75, 8718.94, 8724.49, 6842766, 684277760.0, 1358], [20240704, 8724.49, 8724.79, 8728.07, 8723.74, 8728.07, 6198386, 619839488.0, 1359], [20240704, 8728.07, 8726.9, 8727.15, 8718.27, 8722.17, 9946225, 994623488.0, 1400], [20240704, 8722.17, 8722.17, 8725.35, 8719.92, 8723.31, 7793369, 779337728.0, 1401], [20240704, 8723.31, 8722.26, 8722.26, 8717.05, 8718.74, 8123178, 812318720.0, 1402], [20240704, 8718.74, 8719.36, 8720.05, 8715.01, 8715.62, 8173641, 817364992.0, 1403], [20240704, 8715.62, 8714.12, 8714.45, 8708.29, 8708.85, 11308555, 1130856448.0, 1404], [20240704, 8708.85, 8709.09, 8709.09, 8701.75, 8702.05, 13466984, 1346699264.0, 1405], [20240704, 8702.05, 8702.37, 8702.64, 8696.72, 8696.73, 13340498, 1334050816.0, 1406], [20240704, 8696.73, 8696.5, 8700.0, 8695.36, 8696.7, 11774352, 1177436160.0, 1407], [20240704, 8696.7, 8696.58, 8696.58, 8694.31, 8696.03, 10473297, 1047330816.0, 1408], [20240704, 8696.03, 8696.75, 8702.35, 8693.0, 8696.89, 11508439, 1150844928.0, 1409], [20240704, 8696.89, 8697.28, 8698.97, 8695.42, 8695.42, 7751423, 775143424.0, 1410], [20240704, 8695.42, 8695.13, 8695.13, 8687.19, 8687.19, 12516055, 1251606528.0, 1411], [20240704, 8687.19, 8687.94, 8688.36, 8685.03, 8685.03, 13512860, 1351286784.0, 1412], [20240704, 8685.03, 8684.89, 8689.97, 8684.89, 8685.25, 11489108, 1148911616.0, 1413], [20240704, 8685.25, 8685.34, 8688.09, 8684.67, 8686.02, 9985056, 998506496.0, 1414], [20240704, 8686.02, 8685.99, 8685.99, 8679.33, 8679.75, 13580851, 1358086144.0, 1415], [20240704, 8679.75, 8681.33, 8694.16, 8681.33, 8691.92, 16185417, 1618542592.0, 1416], [20240704, 8691.92, 8692.0, 8697.36, 8690.18, 8692.03, 9765511, 976551936.0, 1417], [20240704, 8692.03, 8691.88, 8695.14, 8691.33, 8693.98, 7712922, 771293184.0, 1418], [20240704, 8693.98, 8694.05, 8694.05, 8689.31, 8690.67, 7980472, 798048256.0, 1419], [20240704, 8690.67, 8691.56, 8694.31, 8685.97, 8686.02, 9645907, 964591616.0, 1420], [20240704, 8686.02, 8685.65, 8687.11, 8681.46, 8681.46, 10629112, 1062912000.0, 1421], [20240704, 8681.46, 8681.56, 8681.56, 8674.73, 8674.73, 14853562, 1485357056.0, 1422], [20240704, 8674.73, 8674.47, 8674.72, 8672.47, 8673.76, 14751979, 1475198976.0, 1423], [20240704, 8673.76, 8675.07, 8678.82, 8675.07, 8676.13, 13044769, 1304477696.0, 1424], [20240704, 8676.13, 8676.4, 8683.51, 8675.44, 8683.42, 12682517, 1268252672.0, 1425], [20240704, 8683.42, 8684.71, 8685.91, 8679.42, 8679.42, 9247447, 924745728.0, 1426], [20240704, 8679.42, 8678.1, 8678.1, 8675.21, 8675.77, 9269077, 926908416.0, 1427], [20240704, 8675.77, 8675.53, 8680.21, 8675.53, 8676.15, 9453231, 945324032.0, 1428], [20240704, 8676.15, 8675.58, 8675.89, 8673.04, 8673.04, 9227458, 922746880.0, 1429], [20240704, 8673.04, 8672.91, 8672.91, 8670.34, 8671.77, 10818020, 1081802752.0, 1430], [20240704, 8671.77, 8670.93, 8677.22, 8670.93, 8674.57, 13308385, 1330839552.0, 1431], [20240704, 8674.57, 8674.93, 8680.63, 8674.93, 8679.8, 10452981, 1045299200.0, 1432], [20240704, 8679.8, 8676.38, 8676.38, 8671.99, 8671.99, 11127348, 1112735744.0, 1433], [20240704, 8671.99, 8671.8, 8677.41, 8671.62, 8677.4, 12659908, 1265991680.0, 1434], [20240704, 8677.4, 8677.27, 8688.95, 8677.27, 8688.95, 14621726, 1462173696.0, 1435], [20240704, 8688.95, 8691.22, 8692.97, 8687.17, 8689.36, 12200829, 1220083712.0, 1436], [20240704, 8689.36, 8689.89, 8693.46, 8688.47, 8691.74, 9311675, 931168256.0, 1437], [20240704, 8691.74, 8692.23, 8694.87, 8689.61, 8689.62, 10189200, 1018920960.0, 1438], [20240704, 8689.62, 8688.52, 8694.37, 8688.52, 8693.93, 8540970, 854097920.0, 1439], [20240704, 8693.93, 8694.54, 8697.12, 8694.33, 8695.26, 9695058, 969506816.0, 1440], [20240704, 8695.26, 8695.77, 8697.26, 8690.83, 8691.55, 11123745, 1112375296.0, 1441], [20240704, 8691.55, 8691.26, 8697.99, 8691.26, 8696.16, 10623377, 1062338560.0, 1442], [20240704, 8696.16, 8696.25, 8698.13, 8695.03, 8696.27, 10319945, 1031995392.0, 1443], [20240704, 8696.27, 8695.8, 8699.31, 8695.62, 8698.03, 10218364, 1021837312.0, 1444], [20240704, 8698.03, 8697.72, 8698.38, 8690.01, 8690.01, 11911485, 1191149568.0, 1445], [20240704, 8690.01, 8690.14, 8690.65, 8687.66, 8688.43, 14190173, 1419018240.0, 1446], [20240704, 8688.43, 8688.89, 8689.53, 8684.0, 8684.52, 14466407, 1446641664.0, 1447], [20240704, 8684.52, 8684.76, 8686.42, 8680.89, 8680.89, 14688574, 1468858368.0, 1448], [20240704, 8680.89, 8680.6, 8683.15, 8680.31, 8681.08, 14965462, 1496547328.0, 1449], [20240704, 8681.08, 8680.26, 8687.43, 8680.26, 8686.03, 16233913, 1623392256.0, 1450], [20240704, 8686.03, 8686.44, 8686.44, 8683.58, 8684.7, 15641793, 1564180480.0, 1451], [20240704, 8684.7, 8682.68, 8684.89, 8682.68, 8682.71, 16795885, 1679589376.0, 1452], [20240704, 8682.71, 8683.08, 8684.88, 8683.08, 8684.11, 16856505, 1685651456.0, 1453], [20240704, 8684.11, 8683.55, 8685.43, 8683.29, 8684.04, 18607299, 1860730880.0, 1454], [20240704, 8684.04, 8684.22, 8685.16, 8682.96, 8684.17, 21589515, 2158952448.0, 1455], [20240704, 8684.17, 8683.21, 8683.85, 8680.92, 8680.92, 24095613, 2409562112.0, 1456], [20240704, 8680.92, 8681.71, 8681.71, 8678.9, 8679.32, 28215859, 2821586944.0, 1457], [20240704, 8679.32, 8680.34, 8680.34, 8680.33, 8680.33, 2203647, 220364800.0, 1458], [20240704, 8680.33, 8680.33, 8680.33, 8680.33, 8680.33, 0, 0.0, 1459], [20240704, 8680.33, 8673.83, 8673.83, 8673.83, 8673.83, 45193952, 4519395328.0, 1500], [20240705, 8673.83, 8664.8, 8685.27, 8664.8, 8673.67, 101875803, 10187581440.0, 931], [20240705, 8673.67, 8673.39, 8676.02, 8663.37, 8663.37, 48857476, 4885748736.0, 932], [20240705, 8663.37, 8663.27, 8663.27, 8643.75, 8643.75, 55799318, 5579932672.0, 933], [20240705, 8643.75, 8642.38, 8644.35, 8626.26, 8626.26, 48924477, 4892448768.0, 934], [20240705, 8626.26, 8623.02, 8634.0, 8621.89, 8629.98, 51152476, 5115248640.0, 935], [20240705, 8629.98, 8629.23, 8630.68, 8622.44, 8626.96, 40864800, 4086480896.0, 936], [20240705, 8626.96, 8626.49, 8626.49, 8609.8, 8617.31, 36553105, 3655311360.0, 937], [20240705, 8617.31, 8616.97, 8623.7, 8616.33, 8619.76, 36904011, 3690401792.0, 938], [20240705, 8619.76, 8619.05, 8619.89, 8608.01, 8608.01, 31123037, 3112304640.0, 939], [20240705, 8608.01, 8607.18, 8622.58, 8606.15, 8621.4, 34775851, 3477585920.0, 940], [20240705, 8621.4, 8622.08, 8626.09, 8620.33, 8626.09, 28943638, 2894364672.0, 941], [20240705, 8626.09, 8627.39, 8644.4, 8627.39, 8641.15, 36541185, 3654119424.0, 942], [20240705, 8641.15, 8641.63, 8641.63, 8621.28, 8621.28, 26334402, 2633441280.0, 943], [20240705, 8621.28, 8619.87, 8619.87, 8613.61, 8619.7, 24319335, 2431934464.0, 944], [20240705, 8619.7, 8619.88, 8623.47, 8619.88, 8621.48, 23598727, 2359873536.0, 945], [20240705, 8621.48, 8623.72, 8647.02, 8623.72, 8646.19, 33009325, 3300933632.0, 946], [20240705, 8646.19, 8646.92, 8650.63, 8646.9, 8649.05, 23286569, 2328657920.0, 947], [20240705, 8649.05, 8648.37, 8648.37, 8642.02, 8642.25, 18910773, 1891078144.0, 948], [20240705, 8642.25, 8642.36, 8644.09, 8637.66, 8644.09, 18639904, 1863991296.0, 949], [20240705, 8644.09, 8645.32, 8650.89, 8636.52, 8637.24, 23024836, 2302484480.0, 950], [20240705, 8637.24, 8636.64, 8636.76, 8630.92, 8636.76, 19711415, 1971142656.0, 951], [20240705, 8636.76, 8637.78, 8649.14, 8637.78, 8647.99, 22009600, 2200961024.0, 952], [20240705, 8647.99, 8648.16, 8650.02, 8645.79, 8647.27, 17749516, 1774952448.0, 953], [20240705, 8647.27, 8646.36, 8646.36, 8636.15, 8636.51, 18311322, 1831133184.0, 954], [20240705, 8636.51, 8636.97, 8640.85, 8636.19, 8640.16, 15711756, 1571176448.0, 955], [20240705, 8640.16, 8639.58, 8639.58, 8629.21, 8629.21, 18331802, 1833181184.0, 956], [20240705, 8629.21, 8629.19, 8629.19, 8618.73, 8619.87, 21020006, 2102001664.0, 957], [20240705, 8619.87, 8621.01, 8621.01, 8616.73, 8616.73, 16398575, 1639858176.0, 958], [20240705, 8616.73, 8616.43, 8622.81, 8614.31, 8620.63, 17803499, 1780350976.0, 959], [20240705, 8620.63, 8619.71, 8619.71, 8616.0, 8616.45, 14665063, 1466507264.0, 1000], [20240705, 8616.45, 8615.76, 8615.76, 8611.89, 8611.89, 18700440, 1870045184.0, 1001], [20240705, 8611.89, 8611.36, 8612.73, 8608.3, 8608.3, 18635398, 1863540736.0, 1002], [20240705, 8608.3, 8611.06, 8615.64, 8610.53, 8610.56, 19070966, 1907097600.0, 1003], [20240705, 8610.56, 8610.16, 8619.85, 8610.09, 8616.75, 14797529, 1479753728.0, 1004], [20240705, 8616.75, 8616.25, 8616.25, 8604.71, 8605.12, 15466896, 1546690560.0, 1005], [20240705, 8605.12, 8604.61, 8611.86, 8602.31, 8610.58, 15350570, 1535057920.0, 1006], [20240705, 8610.58, 8610.1, 8610.1, 8606.37, 8609.22, 11882076, 1188208640.0, 1007], [20240705, 8609.22, 8609.06, 8611.62, 8608.63, 8610.86, 12046735, 1204674560.0, 1008], [20240705, 8610.86, 8611.08, 8624.97, 8610.86, 8624.97, 18086780, 1808678912.0, 1009], [20240705, 8624.97, 8625.46, 8625.61, 8623.2, 8623.41, 14416028, 1441603584.0, 1010], [20240705, 8623.41, 8623.44, 8624.32, 8615.75, 8617.29, 14277664, 1427767296.0, 1011], [20240705, 8617.29, 8617.35, 8617.35, 8612.86, 8614.04, 10781397, 1078140928.0, 1012], [20240705, 8614.04, 8615.23, 8617.8, 8615.23, 8615.67, 12607807, 1260781568.0, 1013], [20240705, 8615.67, 8615.07, 8615.63, 8610.74, 8612.31, 12547757, 1254776832.0, 1014], [20240705, 8612.31, 8612.7, 8618.92, 8612.1, 8612.65, 13193534, 1319354368.0, 1015], [20240705, 8612.65, 8612.35, 8612.35, 8607.19, 8609.84, 12496722, 1249673216.0, 1016], [20240705, 8609.84, 8608.46, 8608.46, 8605.66, 8605.66, 10748060, 1074806784.0, 1017], [20240705, 8605.66, 8605.17, 8611.13, 8605.17, 8607.69, 11169944, 1116995584.0, 1018], [20240705, 8607.69, 8607.67, 8608.14, 8604.92, 8605.95, 9642630, 964263936.0, 1019], [20240705, 8605.95, 8605.52, 8613.24, 8605.42, 8611.94, 12848323, 1284833280.0, 1020], [20240705, 8611.94, 8612.75, 8612.83, 8608.86, 8608.99, 9954582, 995459072.0, 1021], [20240705, 8608.99, 8608.08, 8608.08, 8603.76, 8603.76, 9909689, 990969856.0, 1022], [20240705, 8603.76, 8602.92, 8609.38, 8602.66, 8608.13, 11525233, 1152524288.0, 1023], [20240705, 8608.13, 8607.66, 8607.66, 8602.38, 8604.08, 9008651, 900866048.0, 1024], [20240705, 8604.08, 8605.76, 8614.92, 8605.76, 8614.04, 13118577, 1311858688.0, 1025], [20240705, 8614.04, 8614.07, 8614.08, 8607.16, 8607.27, 9019954, 901996544.0, 1026], [20240705, 8607.27, 8606.67, 8607.07, 8604.09, 8604.09, 7510249, 751026176.0, 1027], [20240705, 8604.09, 8604.0, 8612.16, 8603.22, 8608.52, 9941964, 994197504.0, 1028], [20240705, 8608.52, 8608.37, 8608.37, 8604.68, 8604.78, 7556373, 755638272.0, 1029], [20240705, 8604.78, 8605.12, 8607.72, 8604.99, 8606.63, 8400479, 840048640.0, 1030], [20240705, 8606.63, 8607.0, 8607.0, 8598.56, 8598.56, 13107682, 1310769152.0, 1031], [20240705, 8598.56, 8597.51, 8599.8, 8597.34, 8598.88, 13349511, 1334951936.0, 1032], [20240705, 8598.88, 8598.61, 8600.95, 8597.44, 8597.45, 10486487, 1048649728.0, 1033], [20240705, 8597.45, 8597.29, 8599.19, 8595.73, 8595.73, 10265629, 1026564096.0, 1034], [20240705, 8595.73, 8595.43, 8595.89, 8585.4, 8585.4, 14546442, 1454645248.0, 1035], [20240705, 8585.4, 8584.31, 8584.31, 8577.1, 8577.51, 17400290, 1740029952.0, 1036], [20240705, 8577.51, 8577.63, 8580.76, 8576.09, 8576.09, 14632870, 1463287808.0, 1037], [20240705, 8576.09, 8575.05, 8587.75, 8573.75, 8587.07, 14184112, 1418412032.0, 1038], [20240705, 8587.07, 8587.87, 8600.9, 8587.87, 8600.9, 11903947, 1190395904.0, 1039], [20240705, 8600.9, 8601.71, 8603.71, 8596.31, 8598.76, 10209681, 1020968960.0, 1040], [20240705, 8598.76, 8599.73, 8612.49, 8599.73, 8612.49, 11350498, 1135050752.0, 1041], [20240705, 8612.49, 8613.29, 8621.03, 8613.29, 8621.03, 18786865, 1878687744.0, 1042], [20240705, 8621.03, 8622.21, 8622.21, 8612.56, 8612.92, 12985785, 1298579456.0, 1043], [20240705, 8612.92, 8613.12, 8614.99, 8608.38, 8608.84, 8988092, 898809856.0, 1044], [20240705, 8608.84, 8609.39, 8610.52, 8602.31, 8607.07, 8656806, 865681408.0, 1045], [20240705, 8607.07, 8607.38, 8610.01, 8607.38, 8609.24, 8077792, 807780352.0, 1046], [20240705, 8609.24, 8610.28, 8611.46, 8606.37, 8606.62, 9248266, 924827648.0, 1047], [20240705, 8606.62, 8606.84, 8607.67, 8603.89, 8605.08, 7167991, 716800000.0, 1048], [20240705, 8605.08, 8605.63, 8608.3, 8604.68, 8608.03, 7164385, 716439552.0, 1049], [20240705, 8608.03, 8607.93, 8608.94, 8601.26, 8608.94, 9573814, 957382656.0, 1050], [20240705, 8608.94, 8608.7, 8610.31, 8605.93, 8605.93, 7241720, 724172800.0, 1051], [20240705, 8605.93, 8606.24, 8606.24, 8603.34, 8604.02, 6801645, 680165376.0, 1052], [20240705, 8604.02, 8603.86, 8604.1, 8601.96, 8602.71, 9029540, 902955008.0, 1053], [20240705, 8602.71, 8602.05, 8602.05, 8598.69, 8598.82, 8115151, 811515904.0, 1054], [20240705, 8598.82, 8599.68, 8599.68, 8598.17, 8598.28, 8036177, 803618816.0, 1055], [20240705, 8598.28, 8598.89, 8600.66, 8597.04, 8597.38, 8945983, 894599168.0, 1056], [20240705, 8597.38, 8596.75, 8603.12, 8596.75, 8599.79, 9190761, 919076864.0, 1057], [20240705, 8599.79, 8600.64, 8600.64, 8595.52, 8595.94, 7599216, 759922688.0, 1058], [20240705, 8595.94, 8595.87, 8598.35, 8595.87, 8596.83, 6696787, 669679616.0, 1059], [20240705, 8596.83, 8596.31, 8597.34, 8595.35, 8596.17, 6551297, 655130624.0, 1100], [20240705, 8596.17, 8595.86, 8596.55, 8594.12, 8595.76, 6922887, 692289536.0, 1101], [20240705, 8595.76, 8594.6, 8594.6, 8590.22, 8590.92, 8014224, 801423360.0, 1102], [20240705, 8590.92, 8591.09, 8597.41, 8590.77, 8594.21, 8646319, 864632832.0, 1103], [20240705, 8594.21, 8594.06, 8596.52, 8593.95, 8595.75, 6020782, 602079232.0, 1104], [20240705, 8595.75, 8595.6, 8595.6, 8592.52, 8593.17, 5590211, 559022080.0, 1105], [20240705, 8593.17, 8593.32, 8598.51, 8593.08, 8598.51, 6528525, 652853248.0, 1106], [20240705, 8598.51, 8598.14, 8602.2, 8595.51, 8595.51, 7802053, 780206080.0, 1107], [20240705, 8595.51, 8594.39, 8596.0, 8594.39, 8595.17, 6200843, 620085248.0, 1108], [20240705, 8595.17, 8594.96, 8598.55, 8594.58, 8596.51, 5732916, 573292544.0, 1109], [20240705, 8596.51, 8596.25, 8596.25, 8588.97, 8588.97, 7928536, 792854528.0, 1110], [20240705, 8588.97, 8589.03, 8589.79, 8587.75, 8589.06, 7386717, 738672640.0, 1111], [20240705, 8589.06, 8589.13, 8594.52, 8589.13, 8593.17, 6475111, 647512064.0, 1112], [20240705, 8593.17, 8592.22, 8592.22, 8589.16, 8590.29, 4958444, 495845376.0, 1113], [20240705, 8590.29, 8590.15, 8591.22, 8588.59, 8588.59, 4875541, 487555072.0, 1114], [20240705, 8588.59, 8589.11, 8590.09, 8588.13, 8588.13, 5474212, 547422208.0, 1115], [20240705, 8588.13, 8588.12, 8603.53, 8587.23, 8603.53, 9848577, 984858624.0, 1116], [20240705, 8603.53, 8605.54, 8611.73, 8602.36, 8611.73, 8733316, 873332736.0, 1117], [20240705, 8611.73, 8611.77, 8614.09, 8607.61, 8607.61, 5611673, 561168384.0, 1118], [20240705, 8607.61, 8607.69, 8615.69, 8605.55, 8613.66, 6269000, 626900992.0, 1119], [20240705, 8613.66, 8613.7, 8613.7, 8603.71, 8603.71, 4872099, 487211008.0, 1120], [20240705, 8603.71, 8603.19, 8611.93, 8603.19, 8608.85, 5234843, 523485184.0, 1121], [20240705, 8608.85, 8609.86, 8617.98, 8609.24, 8616.53, 6180854, 618086400.0, 1122], [20240705, 8616.53, 8615.95, 8622.34, 8614.11, 8621.5, 6213786, 621379584.0, 1123], [20240705, 8621.5, 8621.95, 8624.25, 8617.96, 8623.01, 5660006, 566001664.0, 1124], [20240705, 8623.01, 8623.51, 8629.99, 8622.33, 8629.03, 7801397, 780140544.0, 1125], [20240705, 8629.03, 8627.29, 8628.49, 8624.66, 8628.49, 6015212, 601522176.0, 1126], [20240705, 8628.49, 8628.39, 8628.93, 8626.03, 8626.39, 5714894, 571490304.0, 1127], [20240705, 8626.39, 8627.53, 8628.07, 8624.15, 8624.15, 4962211, 496222208.0, 1128], [20240705, 8624.15, 8623.83, 8623.83, 8621.81, 8621.81, 4694007, 469401600.0, 1129], [20240705, 8621.81, 8622.41, 8629.6, 8622.13, 8628.95, 5208137, 520814592.0, 1130], [20240705, 8628.95, 8628.34, 8628.34, 8619.59, 8623.54, 16628277, 1662828544.0, 1301], [20240705, 8623.54, 8623.53, 8630.15, 8621.98, 8626.31, 8872091, 887209984.0, 1302], [20240705, 8626.31, 8626.12, 8629.62, 8621.83, 8622.53, 7068376, 706838528.0, 1303], [20240705, 8622.53, 8621.8, 8630.11, 8621.23, 8629.51, 6569319, 656932864.0, 1304], [20240705, 8629.51, 8629.46, 8629.54, 8623.23, 8623.56, 6784114, 678412288.0, 1305], [20240705, 8623.56, 8623.98, 8628.09, 8622.65, 8627.2, 8684657, 868466688.0, 1306], [20240705, 8627.2, 8626.51, 8627.16, 8622.03, 8622.03, 7534009, 753401856.0, 1307], [20240705, 8622.03, 8621.47, 8621.47, 8613.39, 8616.53, 9828260, 982827008.0, 1308], [20240705, 8616.53, 8616.89, 8636.69, 8616.89, 8636.19, 11111128, 1111113728.0, 1309], [20240705, 8636.19, 8635.68, 8643.44, 8634.53, 8638.98, 9237290, 923729920.0, 1310], [20240705, 8638.98, 8638.85, 8648.8, 8638.85, 8645.33, 11162082, 1116209152.0, 1311], [20240705, 8645.33, 8645.91, 8648.49, 8644.96, 8645.71, 7821876, 782188544.0, 1312], [20240705, 8645.71, 8644.16, 8649.9, 8642.3, 8645.46, 7945411, 794542080.0, 1313], [20240705, 8645.46, 8645.66, 8649.95, 8642.5, 8642.5, 7596761, 759676928.0, 1314], [20240705, 8642.5, 8641.39, 8643.82, 8636.94, 8637.86, 7897897, 789790720.0, 1315], [20240705, 8637.86, 8639.86, 8642.35, 8639.86, 8640.58, 6381557, 638156800.0, 1316], [20240705, 8640.58, 8640.53, 8652.63, 8640.53, 8651.85, 8800982, 880099328.0, 1317], [20240705, 8651.85, 8651.38, 8655.48, 8650.0, 8654.51, 7711285, 771129344.0, 1318], [20240705, 8654.51, 8653.74, 8653.74, 8644.96, 8644.96, 7700473, 770048000.0, 1319], [20240705, 8644.96, 8644.48, 8644.61, 8638.84, 8639.32, 6891590, 689160192.0, 1320], [20240705, 8639.32, 8639.26, 8639.26, 8635.96, 8635.96, 5628546, 562855936.0, 1321], [20240705, 8635.96, 8635.79, 8635.79, 8631.12, 8632.05, 5953772, 595378176.0, 1322], [20240705, 8632.05, 8633.87, 8640.33, 8633.87, 8635.24, 6510336, 651034624.0, 1323], [20240705, 8635.24, 8635.02, 8635.02, 8628.99, 8628.99, 6801317, 680132608.0, 1324], [20240705, 8628.99, 8629.74, 8629.74, 8627.2, 8628.96, 7590533, 759054336.0, 1325], [20240705, 8628.96, 8630.03, 8632.55, 8628.46, 8629.04, 6192325, 619233280.0, 1326], [20240705, 8629.04, 8628.82, 8629.82, 8628.82, 8629.09, 5323152, 532316160.0, 1327], [20240705, 8629.09, 8629.33, 8629.33, 8625.2, 8626.08, 6962863, 696287232.0, 1328], [20240705, 8626.08, 8625.69, 8625.69, 8623.27, 8623.61, 6029794, 602980352.0, 1329], [20240705, 8623.61, 8623.42, 8637.63, 8623.42, 8637.63, 8740692, 874070016.0, 1330], [20240705, 8637.63, 8635.35, 8641.58, 8635.07, 8641.16, 7683106, 768311296.0, 1331], [20240705, 8641.16, 8641.04, 8654.07, 8641.04, 8654.07, 12359588, 1235959808.0, 1332], [20240705, 8654.07, 8654.6, 8663.16, 8654.6, 8662.43, 14216879, 1421688832.0, 1333], [20240705, 8662.43, 8663.25, 8665.41, 8661.02, 8663.33, 10043381, 1004339200.0, 1334], [20240705, 8663.33, 8663.22, 8663.22, 8654.17, 8654.95, 8972196, 897220608.0, 1335], [20240705, 8654.95, 8654.62, 8656.39, 8654.62, 8655.72, 7418175, 741818368.0, 1336], [20240705, 8655.72, 8656.0, 8656.0, 8650.13, 8652.76, 7726357, 772636672.0, 1337], [20240705, 8652.76, 8653.97, 8656.76, 8653.97, 8654.45, 7249257, 724926464.0, 1338], [20240705, 8654.45, 8653.99, 8655.75, 8653.99, 8654.39, 6752492, 675250176.0, 1339], [20240705, 8654.39, 8654.55, 8668.23, 8654.55, 8667.74, 12928768, 1292877824.0, 1340], [20240705, 8667.74, 8667.98, 8674.16, 8667.98, 8669.82, 14385305, 1438531584.0, 1341], [20240705, 8669.82, 8669.28, 8672.18, 8669.28, 8672.06, 9255146, 925515776.0, 1342], [20240705, 8672.06, 8672.53, 8678.67, 8672.5, 8678.67, 12260958, 1226096640.0, 1343], [20240705, 8678.67, 8678.45, 8678.61, 8675.18, 8676.96, 11725855, 1172586496.0, 1344], [20240705, 8676.96, 8676.71, 8677.64, 8676.53, 8677.17, 10592902, 1059291136.0, 1345], [20240705, 8677.17, 8677.51, 8686.64, 8677.51, 8686.64, 15029524, 1502953472.0, 1346], [20240705, 8686.64, 8687.04, 8688.93, 8685.72, 8686.75, 14229332, 1422934016.0, 1347], [20240705, 8686.75, 8685.64, 8685.64, 8682.14, 8682.33, 10514423, 1051443200.0, 1348], [20240705, 8682.33, 8681.83, 8687.77, 8681.83, 8687.32, 10805403, 1080541184.0, 1349], [20240705, 8687.32, 8686.75, 8687.49, 8685.23, 8687.45, 10190346, 1019035648.0, 1350], [20240705, 8687.45, 8687.04, 8694.15, 8687.04, 8694.15, 12692347, 1269235712.0, 1351], [20240705, 8694.15, 8694.55, 8698.14, 8691.97, 8691.97, 17875918, 1787592704.0, 1352], [20240705, 8691.97, 8691.74, 8691.78, 8681.95, 8681.95, 13804001, 1380401152.0, 1353], [20240705, 8681.95, 8681.35, 8683.6, 8680.4, 8681.39, 9503855, 950386688.0, 1354], [20240705, 8681.39, 8681.3, 8685.54, 8681.3, 8685.52, 8046991, 804700160.0, 1355], [20240705, 8685.52, 8685.45, 8693.81, 8685.45, 8693.81, 10733476, 1073348608.0, 1356], [20240705, 8693.81, 8694.54, 8698.77, 8694.23, 8697.1, 12754116, 1275412480.0, 1357], [20240705, 8697.1, 8696.49, 8696.65, 8688.74, 8689.79, 11234828, 1123483648.0, 1358], [20240705, 8689.79, 8690.04, 8698.62, 8689.73, 8698.36, 9834159, 983416832.0, 1359], [20240705, 8698.36, 8698.13, 8698.45, 8696.83, 8697.55, 8896174, 889618432.0, 1400], [20240705, 8697.55, 8697.83, 8699.47, 8693.67, 8694.84, 10232291, 1023229952.0, 1401], [20240705, 8694.84, 8694.45, 8694.73, 8687.12, 8687.12, 10071070, 1007108096.0, 1402], [20240705, 8687.12, 8687.4, 8702.66, 8687.4, 8702.66, 14373183, 1437319168.0, 1403], [20240705, 8702.66, 8701.99, 8704.91, 8700.54, 8704.69, 10026837, 1002684416.0, 1404], [20240705, 8704.69, 8705.09, 8712.69, 8705.09, 8711.76, 13861184, 1386119168.0, 1405], [20240705, 8711.76, 8711.87, 8716.23, 8711.74, 8716.23, 14100059, 1410007040.0, 1406], [20240705, 8716.23, 8716.4, 8717.26, 8713.97, 8715.9, 13902634, 1390264320.0, 1407], [20240705, 8715.9, 8715.02, 8719.71, 8715.02, 8719.31, 12066315, 1206632448.0, 1408], [20240705, 8719.31, 8718.36, 8718.36, 8713.53, 8714.02, 11938683, 1193869312.0, 1409], [20240705, 8714.02, 8713.06, 8713.27, 8710.7, 8712.67, 9584796, 958480384.0, 1410], [20240705, 8712.67, 8712.76, 8713.62, 8709.82, 8709.87, 10081392, 1008140288.0, 1411], [20240705, 8709.87, 8710.13, 8710.13, 8705.65, 8705.65, 9542524, 954253312.0, 1412], [20240705, 8705.65, 8705.49, 8706.49, 8703.78, 8703.78, 8612896, 861290496.0, 1413], [20240705, 8703.78, 8703.93, 8704.72, 8698.83, 8699.29, 8895848, 889585664.0, 1414], [20240705, 8699.29, 8698.6, 8703.8, 8698.6, 8703.8, 9292013, 929202176.0, 1415], [20240705, 8703.8, 8702.86, 8707.01, 8702.86, 8706.72, 8830148, 883015680.0, 1416], [20240705, 8706.72, 8706.62, 8708.4, 8697.34, 8697.34, 10632713, 1063272448.0, 1417], [20240705, 8697.34, 8695.83, 8696.53, 8694.61, 8694.83, 8277026, 827703296.0, 1418], [20240705, 8694.83, 8694.22, 8694.26, 8692.84, 8692.91, 7254989, 725499904.0, 1419], [20240705, 8692.91, 8692.6, 8692.61, 8686.97, 8687.01, 9033635, 903364608.0, 1420], [20240705, 8687.01, 8686.71, 8687.89, 8685.57, 8685.89, 8375818, 837582848.0, 1421], [20240705, 8685.89, 8686.03, 8691.34, 8686.03, 8691.34, 7965728, 796573696.0, 1422], [20240705, 8691.34, 8691.69, 8697.47, 8691.69, 8697.47, 7585290, 758530048.0, 1423], [20240705, 8697.47, 8696.74, 8697.26, 8695.03, 8696.97, 7085578, 708558848.0, 1424], [20240705, 8696.97, 8697.46, 8697.91, 8695.44, 8695.71, 6979082, 697909248.0, 1425], [20240705, 8695.71, 8695.53, 8697.51, 8695.53, 8697.51, 6470688, 647069696.0, 1426], [20240705, 8697.51, 8697.42, 8697.64, 8692.56, 8692.6, 8729223, 872923136.0, 1427], [20240705, 8692.6, 8692.13, 8694.14, 8692.01, 8693.2, 6284893, 628490240.0, 1428], [20240705, 8693.2, 8693.57, 8694.32, 8692.85, 8694.23, 6492152, 649216000.0, 1429], [20240705, 8694.23, 8693.6, 8693.6, 8683.11, 8683.11, 11920825, 1192083456.0, 1430], [20240705, 8683.11, 8682.26, 8684.1, 8680.83, 8684.03, 10993163, 1099317248.0, 1431], [20240705, 8684.03, 8683.54, 8690.97, 8683.54, 8690.5, 9388020, 938803200.0, 1432], [20240705, 8690.5, 8689.96, 8689.96, 8684.24, 8684.28, 8494603, 849461248.0, 1433], [20240705, 8684.28, 8684.27, 8685.34, 8683.92, 8683.92, 6941399, 694140928.0, 1434], [20240705, 8683.92, 8683.71, 8687.26, 8683.7, 8687.06, 7377870, 737787904.0, 1435], [20240705, 8687.06, 8687.41, 8687.51, 8685.63, 8687.09, 7466015, 746602496.0, 1436], [20240705, 8687.09, 8686.89, 8690.64, 8686.4, 8690.29, 8119901, 811991040.0, 1437], [20240705, 8690.29, 8690.15, 8690.95, 8689.11, 8690.95, 8215912, 821592064.0, 1438], [20240705, 8690.95, 8690.32, 8693.68, 8690.32, 8692.49, 8805243, 880525312.0, 1439], [20240705, 8692.49, 8691.09, 8692.39, 8688.79, 8691.73, 9313149, 931315712.0, 1440], [20240705, 8691.73, 8690.55, 8690.55, 8687.62, 8688.17, 11196982, 1119698944.0, 1441], [20240705, 8688.17, 8688.05, 8690.65, 8686.93, 8686.93, 9951632, 995164160.0, 1442], [20240705, 8686.93, 8686.3, 8687.34, 8685.19, 8686.34, 10170195, 1017020416.0, 1443], [20240705, 8686.34, 8684.68, 8684.71, 8682.49, 8684.38, 11376712, 1137672192.0, 1444], [20240705, 8684.38, 8683.97, 8688.39, 8683.97, 8686.97, 10976615, 1097662464.0, 1445], [20240705, 8686.97, 8687.39, 8691.0, 8687.39, 8690.71, 10966129, 1096613888.0, 1446], [20240705, 8690.71, 8691.08, 8694.7, 8690.71, 8693.39, 13492870, 1349287936.0, 1447], [20240705, 8693.39, 8693.65, 8696.4, 8693.65, 8696.23, 11972433, 1197244416.0, 1448], [20240705, 8696.23, 8695.4, 8699.97, 8695.4, 8698.39, 12769024, 1276903424.0, 1449], [20240705, 8698.39, 8697.4, 8699.07, 8695.43, 8699.07, 13211721, 1321172992.0, 1450], [20240705, 8699.07, 8697.35, 8698.59, 8695.98, 8698.0, 13961782, 1396178944.0, 1451], [20240705, 8698.0, 8696.6, 8700.6, 8696.6, 8700.49, 15279379, 1527939072.0, 1452], [20240705, 8700.49, 8700.32, 8700.48, 8698.92, 8699.12, 15616566, 1561657344.0, 1453], [20240705, 8699.12, 8699.74, 8701.66, 8699.28, 8700.7, 16994461, 1699446784.0, 1454], [20240705, 8700.7, 8699.78, 8702.05, 8699.35, 8701.43, 19598858, 1959886848.0, 1455], [20240705, 8701.43, 8699.93, 8701.94, 8699.92, 8700.6, 22931035, 2293104640.0, 1456], [20240705, 8700.6, 8698.85, 8700.25, 8697.73, 8698.06, 25645210, 2564521984.0, 1457], [20240705, 8698.06, 8698.0, 8698.02, 8698.0, 8698.02, 2100756, 210075648.0, 1458], [20240705, 8698.02, 8698.02, 8698.02, 8698.02, 8698.02, 0, 0.0, 1459], [20240705, 8698.02, 8695.56, 8695.56, 8695.55, 8695.55, 42170777, 4217077760.0, 1500], [20240708, 8695.55, 8675.97, 8675.97, 8656.4, 8656.4, 129727435, 12972744704.0, 931], [20240708, 8656.4, 8656.6, 8656.82, 8649.92, 8656.82, 55954872, 5595488256.0, 932], [20240708, 8656.82, 8661.51, 8663.78, 8652.32, 8652.44, 51249694, 5124970496.0, 933], [20240708, 8652.44, 8652.49, 8652.49, 8646.49, 8648.38, 46512242, 4651225088.0, 934], [20240708, 8648.38, 8649.1, 8654.58, 8647.38, 8647.65, 40924008, 4092401664.0, 935], [20240708, 8647.65, 8647.93, 8647.93, 8639.2, 8639.2, 39431036, 3943104512.0, 936], [20240708, 8639.2, 8639.42, 8641.12, 8632.17, 8641.12, 37557362, 3755737088.0, 937], [20240708, 8641.12, 8640.88, 8652.87, 8638.89, 8652.87, 32502854, 3250286592.0, 938], [20240708, 8652.87, 8652.97, 8653.01, 8650.19, 8650.19, 30169280, 3016929280.0, 939], [20240708, 8650.19, 8649.92, 8653.71, 8649.92, 8653.09, 29388790, 2938880000.0, 940], [20240708, 8653.09, 8650.23, 8650.46, 8645.96, 8649.63, 34917038, 3491704832.0, 941], [20240708, 8649.63, 8648.83, 8652.27, 8645.41, 8652.21, 26723360, 2672336896.0, 942], [20240708, 8652.21, 8653.04, 8663.05, 8653.04, 8663.05, 28108953, 2810896384.0, 943], [20240708, 8663.05, 8662.48, 8662.48, 8650.77, 8650.77, 38419981, 3841998848.0, 944], [20240708, 8650.77, 8650.66, 8650.66, 8640.66, 8648.0, 40563458, 4056346624.0, 945], [20240708, 8648.0, 8647.28, 8647.28, 8633.25, 8635.53, 32670097, 3267010560.0, 946], [20240708, 8635.53, 8635.83, 8644.52, 8634.5, 8644.52, 26296475, 2629648384.0, 947], [20240708, 8644.52, 8645.16, 8648.41, 8640.34, 8640.8, 21905072, 2190508032.0, 948], [20240708, 8640.8, 8640.23, 8640.23, 8632.01, 8635.12, 24527085, 2452709376.0, 949], [20240708, 8635.12, 8635.44, 8637.72, 8634.61, 8634.83, 23050885, 2305089536.0, 950], [20240708, 8634.83, 8633.64, 8637.57, 8631.94, 8637.57, 21590334, 2159034368.0, 951], [20240708, 8637.57, 8637.68, 8637.68, 8630.38, 8636.46, 26444176, 2644418560.0, 952], [20240708, 8636.46, 8636.12, 8637.59, 8633.97, 8637.59, 21685033, 2168504320.0, 953], [20240708, 8637.59, 8638.17, 8638.29, 8634.17, 8635.64, 21092343, 2109235200.0, 954], [20240708, 8635.64, 8635.96, 8643.42, 8634.94, 8634.94, 22873202, 2287321088.0, 955], [20240708, 8634.94, 8633.84, 8634.56, 8628.44, 8628.44, 20787926, 2078793728.0, 956], [20240708, 8628.44, 8628.13, 8628.13, 8624.52, 8624.52, 21347278, 2134728704.0, 957], [20240708, 8624.52, 8625.06, 8634.14, 8625.06, 8633.68, 20919737, 2091974656.0, 958], [20240708, 8633.68, 8633.36, 8633.48, 8626.73, 8626.98, 15863226, 1586323456.0, 959], [20240708, 8626.98, 8626.95, 8628.55, 8624.27, 8625.46, 18325165, 1832517632.0, 1000], [20240708, 8625.46, 8625.3, 8625.3, 8619.91, 8620.52, 22159597, 2215960576.0, 1001], [20240708, 8620.52, 8620.53, 8624.31, 8620.53, 8621.08, 18792930, 1879293952.0, 1002], [20240708, 8621.08, 8620.54, 8621.44, 8613.01, 8621.44, 22732297, 2273230848.0, 1003], [20240708, 8621.44, 8622.46, 8633.0, 8622.46, 8633.0, 19052451, 1905246208.0, 1004], [20240708, 8633.0, 8635.06, 8640.52, 8635.06, 8637.01, 19762209, 1976221696.0, 1005], [20240708, 8637.01, 8637.1, 8637.44, 8631.54, 8634.76, 17207122, 1720713216.0, 1006], [20240708, 8634.76, 8633.82, 8640.92, 8633.82, 8640.83, 14320261, 1432027136.0, 1007], [20240708, 8640.83, 8644.26, 8650.64, 8644.26, 8646.97, 21554125, 2155413504.0, 1008], [20240708, 8646.97, 8646.96, 8646.96, 8643.24, 8643.82, 15951944, 1595195392.0, 1009], [20240708, 8643.82, 8643.78, 8646.08, 8642.62, 8642.62, 15174278, 1517428736.0, 1010], [20240708, 8642.62, 8642.68, 8644.75, 8639.76, 8641.3, 14216225, 1421623296.0, 1011], [20240708, 8641.3, 8641.31, 8641.31, 8635.91, 8638.25, 16257916, 1625792512.0, 1012], [20240708, 8638.25, 8637.9, 8639.6, 8636.52, 8639.6, 12052142, 1205215232.0, 1013], [20240708, 8639.6, 8639.27, 8643.76, 8638.7, 8638.9, 13740267, 1374027776.0, 1014], [20240708, 8638.9, 8638.72, 8643.99, 8638.72, 8641.37, 13155196, 1315520512.0, 1015], [20240708, 8641.37, 8641.28, 8642.35, 8638.74, 8638.91, 12087286, 1208729600.0, 1016], [20240708, 8638.91, 8638.47, 8638.47, 8632.43, 8632.95, 14266357, 1426636800.0, 1017], [20240708, 8632.95, 8632.67, 8632.67, 8628.63, 8631.28, 15217613, 1521762304.0, 1018], [20240708, 8631.28, 8630.8, 8632.63, 8626.78, 8626.9, 13727816, 1372782592.0, 1019], [20240708, 8626.9, 8627.41, 8628.93, 8626.25, 8627.7, 11421685, 1142169600.0, 1020], [20240708, 8627.7, 8628.18, 8628.47, 8625.71, 8628.47, 11623457, 1162346496.0, 1021], [20240708, 8628.47, 8627.96, 8632.85, 8627.96, 8632.85, 11601992, 1160200192.0, 1022], [20240708, 8632.85, 8633.91, 8641.3, 8633.91, 8637.88, 15734282, 1573429248.0, 1023], [20240708, 8637.88, 8638.6, 8638.85, 8636.28, 8636.94, 11608216, 1160822784.0, 1024], [20240708, 8636.94, 8637.32, 8639.63, 8636.34, 8639.14, 11335752, 1133576192.0, 1025], [20240708, 8639.14, 8638.66, 8638.66, 8635.46, 8636.42, 11663267, 1166327808.0, 1026], [20240708, 8636.42, 8635.68, 8637.0, 8633.93, 8634.78, 11993570, 1199357952.0, 1027], [20240708, 8634.78, 8634.44, 8636.72, 8633.31, 8635.09, 10123170, 1012318208.0, 1028], [20240708, 8635.09, 8635.07, 8635.07, 8630.96, 8630.96, 10838335, 1083834368.0, 1029], [20240708, 8630.96, 8629.85, 8630.36, 8626.73, 8627.64, 12464283, 1246429184.0, 1030], [20240708, 8627.64, 8626.21, 8629.38, 8622.98, 8623.06, 19844127, 1984413696.0, 1031], [20240708, 8623.06, 8622.58, 8623.62, 8621.8, 8623.52, 15629179, 1562918912.0, 1032], [20240708, 8623.52, 8624.39, 8630.38, 8624.39, 8630.38, 14625167, 1462517760.0, 1033], [20240708, 8630.38, 8630.11, 8631.33, 8629.87, 8630.54, 10105150, 1010515968.0, 1034], [20240708, 8630.54, 8630.98, 8631.85, 8627.6, 8627.6, 10918452, 1091846144.0, 1035], [20240708, 8627.6, 8628.15, 8628.18, 8626.48, 8627.25, 9813189, 981319680.0, 1036], [20240708, 8627.25, 8626.62, 8626.62, 8618.56, 8618.57, 10936310, 1093632000.0, 1037], [20240708, 8618.57, 8618.03, 8620.21, 8615.78, 8620.16, 12660396, 1266040832.0, 1038], [20240708, 8620.16, 8619.81, 8619.9, 8616.73, 8616.91, 9616742, 961675264.0, 1039], [20240708, 8616.91, 8616.43, 8617.83, 8615.31, 8615.42, 9165692, 916570112.0, 1040], [20240708, 8615.42, 8615.27, 8617.66, 8615.26, 8615.72, 10337311, 1033732096.0, 1041], [20240708, 8615.72, 8615.38, 8615.38, 8612.74, 8612.74, 9398182, 939819008.0, 1042], [20240708, 8612.74, 8613.18, 8619.98, 8613.18, 8617.99, 10777877, 1077788672.0, 1043], [20240708, 8617.99, 8618.41, 8619.93, 8616.15, 8618.99, 10513439, 1051344896.0, 1044], [20240708, 8618.99, 8619.08, 8623.34, 8616.71, 8623.34, 8855376, 885538816.0, 1045], [20240708, 8623.34, 8623.49, 8630.64, 8623.3, 8629.64, 10525238, 1052524544.0, 1046], [20240708, 8629.64, 8627.32, 8629.44, 8626.49, 8627.11, 8818351, 881836032.0, 1047], [20240708, 8627.11, 8627.24, 8627.24, 8622.33, 8622.33, 7292837, 729284608.0, 1048], [20240708, 8622.33, 8623.63, 8623.63, 8620.21, 8620.66, 6560143, 656015360.0, 1049], [20240708, 8620.66, 8621.58, 8627.38, 8621.58, 8625.67, 7230741, 723075072.0, 1050], [20240708, 8625.67, 8625.22, 8625.22, 8623.11, 8623.78, 6483630, 648364032.0, 1051], [20240708, 8623.78, 8623.02, 8628.55, 8623.02, 8628.55, 6722838, 672284672.0, 1052], [20240708, 8628.55, 8628.57, 8630.24, 8628.57, 8629.47, 6188554, 618856448.0, 1053], [20240708, 8629.47, 8629.77, 8632.11, 8629.77, 8632.11, 6617982, 661798912.0, 1054], [20240708, 8632.11, 8632.16, 8632.16, 8628.36, 8629.31, 7129652, 712966144.0, 1055], [20240708, 8629.31, 8628.86, 8629.58, 8626.43, 8626.43, 6665822, 666583040.0, 1056], [20240708, 8626.43, 8626.34, 8634.88, 8626.34, 8634.69, 8423335, 842334208.0, 1057], [20240708, 8634.69, 8634.42, 8634.42, 8630.94, 8631.54, 6191995, 619200512.0, 1058], [20240708, 8631.54, 8632.29, 8636.75, 8632.29, 8636.75, 7579884, 757989376.0, 1059], [20240708, 8636.75, 8638.12, 8638.13, 8635.67, 8635.74, 8322078, 832208896.0, 1100], [20240708, 8635.74, 8635.42, 8637.9, 8634.79, 8637.56, 8493618, 849362944.0, 1101], [20240708, 8637.56, 8637.88, 8640.81, 8637.24, 8637.24, 9928040, 992804864.0, 1102], [20240708, 8637.24, 8637.06, 8639.37, 8635.01, 8638.29, 6913381, 691339264.0, 1103], [20240708, 8638.29, 8638.36, 8639.15, 8637.17, 8639.15, 6406133, 640614400.0, 1104], [20240708, 8639.15, 8639.29, 8640.96, 8638.75, 8638.88, 6870129, 687013888.0, 1105], [20240708, 8638.88, 8638.94, 8639.92, 8638.22, 8638.22, 6456759, 645677056.0, 1106], [20240708, 8638.22, 8638.37, 8638.37, 8634.72, 8635.61, 7874959, 787496960.0, 1107], [20240708, 8635.61, 8635.64, 8639.85, 8635.23, 8639.85, 8098929, 809893888.0, 1108], [20240708, 8639.85, 8640.72, 8642.75, 8640.72, 8642.52, 9606585, 960659456.0, 1109], [20240708, 8642.52, 8642.43, 8644.7, 8642.01, 8644.7, 9015942, 901595136.0, 1110], [20240708, 8644.7, 8646.23, 8647.52, 8644.72, 8645.1, 10685799, 1068580864.0, 1111], [20240708, 8645.1, 8645.19, 8645.19, 8640.4, 8640.57, 8987925, 898793472.0, 1112], [20240708, 8640.57, 8640.64, 8640.64, 8636.74, 8636.97, 7838589, 783859712.0, 1113], [20240708, 8636.97, 8636.67, 8636.96, 8631.44, 8631.44, 8329944, 832995328.0, 1114], [20240708, 8631.44, 8631.08, 8633.16, 8630.55, 8632.09, 6130720, 613072896.0, 1115], [20240708, 8632.09, 8632.13, 8632.36, 8628.94, 8629.01, 6568498, 656850944.0, 1116], [20240708, 8629.01, 8628.44, 8628.44, 8624.71, 8625.42, 7291361, 729137152.0, 1117], [20240708, 8625.42, 8624.68, 8626.15, 8624.68, 8625.21, 5481256, 548126720.0, 1118], [20240708, 8625.21, 8625.48, 8626.11, 8624.23, 8625.95, 5357886, 535789568.0, 1119], [20240708, 8625.95, 8625.44, 8625.44, 8621.99, 8622.01, 7439637, 743964672.0, 1120], [20240708, 8622.01, 8621.5, 8622.98, 8621.32, 8622.32, 6252946, 625295360.0, 1121], [20240708, 8622.32, 8622.9, 8625.12, 8622.9, 8624.18, 5377710, 537772032.0, 1122], [20240708, 8624.18, 8624.45, 8628.21, 8623.48, 8628.21, 6038478, 603848704.0, 1123], [20240708, 8628.21, 8628.9, 8631.01, 8628.9, 8630.21, 6178889, 617889792.0, 1124], [20240708, 8630.21, 8630.0, 8632.17, 8629.77, 8631.92, 4643707, 464371712.0, 1125], [20240708, 8631.92, 8632.32, 8632.39, 8626.86, 8627.48, 7827281, 782729216.0, 1126], [20240708, 8627.48, 8627.34, 8627.34, 8623.84, 8624.67, 6642393, 664240128.0, 1127], [20240708, 8624.67, 8624.53, 8625.79, 8622.74, 8622.74, 5626420, 562642944.0, 1128], [20240708, 8622.74, 8622.71, 8623.7, 8621.29, 8623.14, 5559081, 555909120.0, 1129], [20240708, 8623.14, 8622.39, 8622.62, 8621.45, 8622.07, 5531062, 553107456.0, 1130], [20240708, 8622.07, 8621.44, 8621.44, 8616.87, 8617.23, 18011250, 1801125888.0, 1301], [20240708, 8617.23, 8616.97, 8617.72, 8616.55, 8617.72, 6502798, 650280960.0, 1302], [20240708, 8617.72, 8618.76, 8621.35, 8618.61, 8618.61, 6564405, 656441344.0, 1303], [20240708, 8618.61, 8618.32, 8618.32, 8613.22, 8613.22, 7649024, 764903424.0, 1304], [20240708, 8613.22, 8612.82, 8613.01, 8611.79, 8612.02, 6356981, 635699200.0, 1305], [20240708, 8612.02, 8612.31, 8612.31, 8609.96, 8610.3, 7098850, 709885952.0, 1306], [20240708, 8610.3, 8609.72, 8610.05, 8607.53, 8607.53, 6616506, 661651456.0, 1307], [20240708, 8607.53, 8607.85, 8609.17, 8607.71, 8608.66, 7380983, 738099200.0, 1308], [20240708, 8608.66, 8608.88, 8608.88, 8605.16, 8605.18, 7424401, 742440960.0, 1309], [20240708, 8605.18, 8604.63, 8608.05, 8603.75, 8607.32, 7742906, 774291456.0, 1310], [20240708, 8607.32, 8606.68, 8608.76, 8606.46, 8608.76, 6763144, 676315136.0, 1311], [20240708, 8608.76, 8609.02, 8609.02, 8604.76, 8604.76, 6657958, 665796608.0, 1312], [20240708, 8604.76, 8604.4, 8604.66, 8601.5, 8601.5, 7071980, 707198976.0, 1313], [20240708, 8601.5, 8601.18, 8604.46, 8600.55, 8604.13, 7326424, 732643328.0, 1314], [20240708, 8604.13, 8603.5, 8604.52, 8602.15, 8602.34, 6433660, 643366912.0, 1315], [20240708, 8602.34, 8602.79, 8602.79, 8600.14, 8600.82, 7391961, 739196928.0, 1316], [20240708, 8600.82, 8601.22, 8604.22, 8601.11, 8604.22, 7251712, 725172224.0, 1317], [20240708, 8604.22, 8604.61, 8608.01, 8603.02, 8603.02, 7335763, 733577216.0, 1318], [20240708, 8603.02, 8602.79, 8602.79, 8600.06, 8600.79, 7259084, 725909504.0, 1319], [20240708, 8600.79, 8600.07, 8600.88, 8598.62, 8598.62, 6871274, 687128576.0, 1320], [20240708, 8598.62, 8598.63, 8601.75, 8598.63, 8601.37, 6744955, 674496512.0, 1321], [20240708, 8601.37, 8600.99, 8600.99, 8599.22, 8600.43, 6597828, 659783680.0, 1322], [20240708, 8600.43, 8600.62, 8605.34, 8600.62, 8605.34, 8259656, 825966592.0, 1323], [20240708, 8605.34, 8605.75, 8605.75, 8601.0, 8601.6, 7406049, 740605952.0, 1324], [20240708, 8601.6, 8601.29, 8602.51, 8601.29, 8602.14, 6022094, 602210304.0, 1325], [20240708, 8602.14, 8601.65, 8602.24, 8598.77, 8599.15, 7204363, 720437248.0, 1326], [20240708, 8599.15, 8599.02, 8599.43, 8597.69, 8597.87, 6253765, 625377280.0, 1327], [20240708, 8597.87, 8598.39, 8598.5, 8596.94, 8597.07, 6451682, 645169152.0, 1328], [20240708, 8597.07, 8597.12, 8599.66, 8597.12, 8598.51, 7273504, 727351296.0, 1329], [20240708, 8598.51, 8598.54, 8598.54, 8596.0, 8596.0, 6322086, 632209408.0, 1330], [20240708, 8596.0, 8596.41, 8598.71, 8596.32, 8598.71, 7126048, 712605696.0, 1331], [20240708, 8598.71, 8599.01, 8607.53, 8599.01, 8607.15, 10043381, 1004339200.0, 1332], [20240708, 8607.15, 8607.5, 8608.16, 8605.95, 8607.45, 7285627, 728563712.0, 1333], [20240708, 8607.45, 8607.38, 8608.96, 8606.78, 8606.78, 6808690, 680869888.0, 1334], [20240708, 8606.78, 8607.02, 8607.02, 8604.76, 8605.01, 6550150, 655015936.0, 1335], [20240708, 8605.01, 8604.99, 8608.04, 8604.63, 8607.91, 6359934, 635994112.0, 1336], [20240708, 8607.91, 8607.74, 8608.25, 8605.49, 8608.01, 6251469, 625147904.0, 1337], [20240708, 8608.01, 8607.6, 8608.24, 8605.44, 8605.44, 5782888, 578289664.0, 1338], [20240708, 8605.44, 8605.45, 8607.95, 8605.23, 8606.83, 7505992, 750600192.0, 1339], [20240708, 8606.83, 8607.12, 8608.93, 8607.11, 8608.93, 6530325, 653033472.0, 1340], [20240708, 8608.93, 8608.02, 8608.02, 8599.99, 8600.34, 9642464, 964247552.0, 1341], [20240708, 8600.34, 8599.92, 8601.39, 8599.77, 8601.01, 7951967, 795197440.0, 1342], [20240708, 8601.01, 8600.59, 8600.82, 8598.14, 8598.79, 7429969, 742998016.0, 1343], [20240708, 8598.79, 8598.55, 8598.61, 8596.84, 8597.21, 7788780, 778878976.0, 1344], [20240708, 8597.21, 8597.49, 8598.27, 8592.12, 8592.12, 11656223, 1165623296.0, 1345], [20240708, 8592.12, 8592.05, 8592.05, 8587.72, 8588.03, 12030270, 1203027968.0, 1346], [20240708, 8588.03, 8587.63, 8588.68, 8585.39, 8585.39, 9522533, 952254464.0, 1347], [20240708, 8585.39, 8585.77, 8585.77, 8583.08, 8583.08, 8959089, 895909888.0, 1348], [20240708, 8583.08, 8582.87, 8584.48, 8582.18, 8583.47, 8747080, 874708992.0, 1349], [20240708, 8583.47, 8583.3, 8583.3, 8580.65, 8581.46, 8168725, 816873472.0, 1350], [20240708, 8581.46, 8580.91, 8581.87, 8578.6, 8579.3, 8745767, 874577920.0, 1351], [20240708, 8579.3, 8579.26, 8580.34, 8578.13, 8578.13, 8141364, 814137344.0, 1352], [20240708, 8578.13, 8578.08, 8578.4, 8575.23, 8575.81, 9281358, 928137216.0, 1353], [20240708, 8575.81, 8575.65, 8578.41, 8574.0, 8574.0, 10351894, 1035190272.0, 1354], [20240708, 8574.0, 8574.33, 8574.5, 8572.72, 8573.16, 8733973, 873398272.0, 1355], [20240708, 8573.16, 8573.01, 8580.97, 8573.01, 8580.97, 10499184, 1049919488.0, 1356], [20240708, 8580.97, 8581.33, 8581.33, 8575.75, 8576.65, 7316102, 731611136.0, 1357], [20240708, 8576.65, 8576.19, 8576.25, 8570.09, 8570.09, 9705546, 970555392.0, 1358], [20240708, 8570.09, 8569.86, 8569.87, 8568.38, 8569.59, 8457738, 845774848.0, 1359], [20240708, 8569.59, 8569.58, 8570.27, 8567.3, 8567.3, 8655985, 865599488.0, 1400], [20240708, 8567.3, 8567.41, 8569.55, 8565.66, 8567.56, 10493450, 1049346048.0, 1401], [20240708, 8567.56, 8567.53, 8569.19, 8565.78, 8568.4, 10104168, 1010417664.0, 1402], [20240708, 8568.4, 8568.52, 8568.64, 8564.97, 8565.15, 9095076, 909508608.0, 1403], [20240708, 8565.15, 8565.52, 8572.67, 8563.22, 8572.67, 12760179, 1276018688.0, 1404], [20240708, 8572.67, 8574.77, 8580.54, 8574.77, 8578.94, 14043210, 1404321792.0, 1405], [20240708, 8578.94, 8578.61, 8579.73, 8573.04, 8575.73, 8790662, 879067136.0, 1406], [20240708, 8575.73, 8574.85, 8574.85, 8571.14, 8571.14, 7177165, 717717504.0, 1407], [20240708, 8571.14, 8571.5, 8571.5, 8567.05, 8567.52, 8791154, 879116288.0, 1408], [20240708, 8567.52, 8567.26, 8567.44, 8565.99, 8565.99, 7034624, 703463424.0, 1409], [20240708, 8565.99, 8566.62, 8572.52, 8566.09, 8571.0, 8403835, 840384512.0, 1410], [20240708, 8571.0, 8570.8, 8572.46, 8570.8, 8571.11, 5953771, 595378176.0, 1411], [20240708, 8571.11, 8571.95, 8576.21, 8571.95, 8575.84, 6856694, 685670400.0, 1412], [20240708, 8575.84, 8576.04, 8577.01, 8575.46, 8577.01, 5722265, 572227584.0, 1413], [20240708, 8577.01, 8577.06, 8577.09, 8575.12, 8575.77, 5788291, 578830336.0, 1414], [20240708, 8575.77, 8575.46, 8575.74, 8574.14, 8574.55, 6810330, 681033728.0, 1415], [20240708, 8574.55, 8575.08, 8581.63, 8574.77, 8581.11, 9200916, 920092672.0, 1416], [20240708, 8581.11, 8581.27, 8581.75, 8574.08, 8574.08, 8579636, 857964544.0, 1417], [20240708, 8574.08, 8574.7, 8575.05, 8571.83, 8571.83, 6741351, 674136064.0, 1418], [20240708, 8571.83, 8571.96, 8571.96, 8566.09, 8566.09, 9238274, 923828224.0, 1419], [20240708, 8566.09, 8566.25, 8566.25, 8564.08, 8564.08, 8548014, 854802432.0, 1420], [20240708, 8564.08, 8563.96, 8563.96, 8561.25, 8563.15, 9208782, 920879104.0, 1421], [20240708, 8563.15, 8564.24, 8566.58, 8563.88, 8564.3, 9091470, 909148160.0, 1422], [20240708, 8564.3, 8564.1, 8564.4, 8560.77, 8560.82, 8442994, 844300288.0, 1423], [20240708, 8560.82, 8560.68, 8564.15, 8560.42, 8561.74, 10110395, 1011040256.0, 1424], [20240708, 8561.74, 8561.57, 8561.57, 8558.04, 8558.33, 9226312, 922632192.0, 1425], [20240708, 8558.33, 8557.78, 8561.36, 8557.78, 8561.36, 10236058, 1023606784.0, 1426], [20240708, 8561.36, 8560.9, 8568.58, 8560.56, 8567.04, 11738143, 1173815296.0, 1427], [20240708, 8567.04, 8567.37, 8567.37, 8564.89, 8565.53, 7253026, 725303296.0, 1428], [20240708, 8565.53, 8565.51, 8565.51, 8561.16, 8561.16, 7851532, 785154048.0, 1429], [20240708, 8561.16, 8561.96, 8561.96, 8558.25, 8558.66, 9658030, 965804032.0, 1430], [20240708, 8558.66, 8558.42, 8576.32, 8558.42, 8576.32, 13866589, 1386659840.0, 1431], [20240708, 8576.32, 8576.5, 8579.59, 8575.02, 8578.05, 10670561, 1067057152.0, 1432], [20240708, 8578.05, 8577.92, 8577.92, 8573.47, 8574.47, 8821463, 882147328.0, 1433], [20240708, 8574.47, 8575.19, 8580.66, 8575.19, 8575.84, 8686297, 868630528.0, 1434], [20240708, 8575.84, 8574.46, 8575.67, 8571.74, 8575.1, 8616333, 861634560.0, 1435], [20240708, 8575.1, 8573.52, 8576.58, 8572.24, 8572.24, 7630348, 763035648.0, 1436], [20240708, 8572.24, 8571.72, 8571.72, 8566.15, 8566.15, 10320764, 1032077312.0, 1437], [20240708, 8566.15, 8565.42, 8565.42, 8561.27, 8563.91, 10211809, 1021181952.0, 1438], [20240708, 8563.91, 8563.58, 8564.49, 8558.99, 8560.81, 10953024, 1095303168.0, 1439], [20240708, 8560.81, 8560.5, 8562.51, 8559.63, 8560.54, 11504834, 1150484480.0, 1440], [20240708, 8560.54, 8559.99, 8559.99, 8554.57, 8555.69, 14150851, 1415086080.0, 1441], [20240708, 8555.69, 8555.46, 8555.95, 8549.73, 8549.73, 16264716, 1626472448.0, 1442], [20240708, 8549.73, 8550.3, 8550.3, 8543.07, 8543.07, 19275440, 1927544832.0, 1443], [20240708, 8543.07, 8543.34, 8543.34, 8539.44, 8541.88, 20037621, 2003763200.0, 1444], [20240708, 8541.88, 8540.99, 8545.35, 8539.42, 8541.55, 17562000, 1756200960.0, 1445], [20240708, 8541.55, 8541.52, 8547.04, 8540.58, 8547.04, 16967589, 1696759808.0, 1446], [20240708, 8547.04, 8547.43, 8551.52, 8547.13, 8547.85, 16311571, 1631158272.0, 1447], [20240708, 8547.85, 8548.8, 8560.35, 8548.8, 8560.32, 15155847, 1515585536.0, 1448], [20240708, 8560.32, 8561.15, 8565.52, 8560.04, 8564.57, 14729862, 1472987136.0, 1449], [20240708, 8564.57, 8565.12, 8565.83, 8561.11, 8561.25, 13444045, 1344405504.0, 1450], [20240708, 8561.25, 8562.35, 8562.78, 8558.44, 8558.44, 14320590, 1432059904.0, 1451], [20240708, 8558.44, 8558.74, 8562.54, 8556.57, 8562.54, 15921962, 1592197120.0, 1452], [20240708, 8562.54, 8562.88, 8564.48, 8562.29, 8564.12, 15253495, 1525350400.0, 1453], [20240708, 8564.12, 8564.83, 8566.22, 8563.77, 8564.95, 16746077, 1674608640.0, 1454], [20240708, 8564.95, 8565.53, 8566.67, 8561.75, 8563.96, 19001497, 1900150784.0, 1455], [20240708, 8563.96, 8563.5, 8566.22, 8563.5, 8564.53, 22106921, 2210693120.0, 1456], [20240708, 8564.53, 8563.92, 8565.68, 8563.12, 8565.68, 24570746, 2457075712.0, 1457], [20240708, 8565.68, 8565.52, 8565.55, 8565.52, 8565.55, 1800273, 180027392.0, 1458], [20240708, 8565.55, 8565.55, 8565.55, 8565.55, 8565.55, 0, 0.0, 1459], [20240708, 8565.55, 8561.98, 8561.98, 8561.95, 8561.95, 40484863, 4048486400.0, 1500], [20240709, 8561.95, 8548.16, 8560.2, 8540.69, 8546.38, 102450495, 10245050368.0, 931], [20240709, 8546.38, 8544.5, 8549.68, 8537.83, 8547.2, 50003693, 5000370176.0, 932], [20240709, 8547.2, 8547.34, 8561.01, 8546.36, 8560.08, 46475030, 4647503872.0, 933], [20240709, 8560.08, 8560.23, 8564.88, 8548.94, 8549.92, 45754091, 4575410176.0, 934], [20240709, 8549.92, 8550.88, 8560.64, 8550.88, 8552.84, 36540999, 3654100992.0, 935], [20240709, 8552.84, 8550.63, 8550.63, 8540.35, 8546.16, 36133592, 3613360128.0, 936], [20240709, 8546.16, 8546.24, 8566.33, 8544.99, 8565.38, 43427502, 4342751232.0, 937], [20240709, 8565.38, 8564.75, 8576.29, 8562.08, 8573.8, 31896036, 3189604352.0, 938], [20240709, 8573.8, 8577.03, 8593.66, 8577.03, 8593.66, 36305706, 3630571520.0, 939], [20240709, 8593.66, 8595.15, 8605.03, 8593.2, 8605.01, 34175541, 3417554944.0, 940], [20240709, 8605.01, 8603.28, 8611.28, 8602.62, 8604.72, 36779367, 3677937664.0, 941], [20240709, 8604.72, 8604.21, 8605.68, 8600.84, 8602.05, 33087150, 3308716032.0, 942], [20240709, 8602.05, 8602.65, 8604.93, 8597.43, 8604.15, 31097478, 3109748736.0, 943], [20240709, 8604.15, 8604.02, 8604.02, 8594.14, 8594.14, 30234205, 3023421440.0, 944], [20240709, 8594.14, 8593.52, 8596.2, 8591.53, 8591.53, 31825049, 3182505984.0, 945], [20240709, 8591.53, 8591.19, 8591.5, 8579.67, 8591.5, 36473560, 3647356928.0, 946], [20240709, 8591.5, 8591.67, 8612.19, 8591.67, 8606.8, 40370986, 4037099520.0, 947], [20240709, 8606.8, 8605.68, 8611.74, 8604.73, 8610.69, 29021708, 2902171648.0, 948], [20240709, 8610.69, 8611.51, 8613.47, 8593.26, 8593.26, 31242802, 3124281344.0, 949], [20240709, 8593.26, 8593.16, 8601.97, 8592.67, 8599.92, 21415598, 2141560832.0, 950], [20240709, 8599.92, 8599.64, 8617.76, 8599.64, 8617.76, 28078152, 2807816192.0, 951], [20240709, 8617.76, 8617.21, 8617.92, 8611.57, 8613.06, 22746225, 2274623488.0, 952], [20240709, 8613.06, 8612.61, 8621.45, 8611.75, 8614.04, 23476624, 2347663360.0, 953], [20240709, 8614.04, 8614.53, 8617.28, 8609.99, 8617.1, 20320001, 2032001024.0, 954], [20240709, 8617.1, 8617.34, 8617.34, 8611.4, 8611.4, 19416343, 1941635072.0, 955], [20240709, 8611.4, 8611.94, 8619.64, 8611.94, 8613.86, 21734594, 2173460480.0, 956], [20240709, 8613.86, 8613.7, 8614.42, 8606.55, 8607.21, 21711574, 2171158528.0, 957], [20240709, 8607.21, 8607.3, 8608.93, 8605.53, 8605.53, 18108896, 1810890752.0, 958], [20240709, 8605.53, 8604.46, 8604.46, 8598.37, 8598.37, 21752453, 2175246336.0, 959], [20240709, 8598.37, 8598.39, 8598.65, 8592.63, 8592.63, 20949965, 2094997504.0, 1000], [20240709, 8592.63, 8592.44, 8592.79, 8590.16, 8590.16, 26310400, 2631041024.0, 1001], [20240709, 8590.16, 8590.91, 8590.91, 8577.46, 8577.8, 25713614, 2571362304.0, 1002], [20240709, 8577.8, 8577.67, 8577.84, 8569.51, 8570.13, 23719764, 2371977216.0, 1003], [20240709, 8570.13, 8569.64, 8573.02, 8567.06, 8570.16, 24937012, 2493702144.0, 1004], [20240709, 8570.16, 8569.52, 8569.52, 8562.07, 8562.07, 22086687, 2208669696.0, 1005], [20240709, 8562.07, 8561.26, 8561.89, 8557.08, 8559.82, 24529297, 2452930560.0, 1006], [20240709, 8559.82, 8559.1, 8559.1, 8553.99, 8553.99, 19505879, 1950588928.0, 1007], [20240709, 8553.99, 8554.61, 8557.39, 8553.33, 8555.8, 20822006, 2082201600.0, 1008], [20240709, 8555.8, 8555.95, 8557.68, 8554.57, 8554.57, 16300677, 1630068736.0, 1009], [20240709, 8554.57, 8553.3, 8553.4, 8543.18, 8544.09, 20161733, 2016174080.0, 1010], [20240709, 8544.09, 8544.96, 8549.3, 8544.24, 8547.12, 20641127, 2064113664.0, 1011], [20240709, 8547.12, 8547.62, 8547.78, 8542.2, 8542.85, 15245301, 1524531200.0, 1012], [20240709, 8542.85, 8541.35, 8541.55, 8538.34, 8538.52, 15506545, 1550655488.0, 1013], [20240709, 8538.52, 8538.92, 8550.38, 8538.92, 8549.6, 19883530, 1988354048.0, 1014], [20240709, 8549.6, 8548.97, 8548.97, 8546.77, 8546.83, 12947692, 1294770176.0, 1015], [20240709, 8546.83, 8546.3, 8546.76, 8541.77, 8545.96, 13237199, 1323720704.0, 1016], [20240709, 8545.96, 8545.91, 8545.91, 8540.75, 8540.75, 12005612, 1200562176.0, 1017], [20240709, 8540.75, 8540.06, 8542.08, 8538.13, 8538.13, 16099236, 1609924608.0, 1018], [20240709, 8538.13, 8537.54, 8537.54, 8534.14, 8534.39, 18489498, 1848950784.0, 1019], [20240709, 8534.39, 8533.87, 8546.26, 8533.44, 8545.06, 19897620, 1989763072.0, 1020], [20240709, 8545.06, 8544.62, 8544.62, 8540.61, 8542.02, 11731429, 1173143552.0, 1021], [20240709, 8542.02, 8542.66, 8550.8, 8542.66, 8550.33, 12643688, 1264369664.0, 1022], [20240709, 8550.33, 8551.43, 8551.43, 8545.86, 8546.29, 10917306, 1091731456.0, 1023], [20240709, 8546.29, 8545.98, 8545.98, 8541.63, 8541.68, 13019863, 1301987328.0, 1024], [20240709, 8541.68, 8540.91, 8545.09, 8539.88, 8543.92, 11329035, 1132904448.0, 1025], [20240709, 8543.92, 8543.4, 8543.49, 8539.87, 8539.87, 10186087, 1018609664.0, 1026], [20240709, 8539.87, 8539.0, 8539.16, 8534.13, 8539.01, 16688898, 1668890624.0, 1027], [20240709, 8539.01, 8539.18, 8546.36, 8539.18, 8544.97, 15890668, 1589067776.0, 1028], [20240709, 8544.97, 8543.52, 8543.7, 8532.17, 8532.17, 13910498, 1391050752.0, 1029], [20240709, 8532.17, 8531.65, 8531.65, 8528.21, 8528.21, 15396691, 1539670016.0, 1030], [20240709, 8528.21, 8527.49, 8540.03, 8527.2, 8538.7, 18204090, 1820409856.0, 1031], [20240709, 8538.7, 8539.03, 8539.19, 8534.72, 8535.88, 11644098, 1164410880.0, 1032], [20240709, 8535.88, 8535.81, 8535.96, 8533.69, 8534.36, 9773374, 977338368.0, 1033], [20240709, 8534.36, 8534.58, 8542.78, 8534.58, 8541.69, 13854136, 1385414656.0, 1034], [20240709, 8541.69, 8540.69, 8540.69, 8535.71, 8536.1, 10787216, 1078722560.0, 1035], [20240709, 8536.1, 8534.69, 8534.98, 8532.69, 8532.85, 11239904, 1123991552.0, 1036], [20240709, 8532.85, 8533.72, 8540.69, 8533.72, 8540.09, 13903125, 1390313472.0, 1037], [20240709, 8540.09, 8539.38, 8543.57, 8539.38, 8541.23, 12287172, 1228718080.0, 1038], [20240709, 8541.23, 8541.34, 8542.24, 8539.39, 8539.63, 11298235, 1129824256.0, 1039], [20240709, 8539.63, 8541.24, 8547.98, 8541.24, 8547.47, 11324286, 1132429312.0, 1040], [20240709, 8547.47, 8547.29, 8548.42, 8546.37, 8547.38, 11525806, 1152581632.0, 1041], [20240709, 8547.38, 8547.45, 8549.08, 8545.9, 8546.09, 11039040, 1103904768.0, 1042], [20240709, 8546.09, 8544.99, 8545.06, 8544.07, 8544.47, 10005208, 1000521728.0, 1043], [20240709, 8544.47, 8544.3, 8546.31, 8541.57, 8541.57, 10057474, 1005748224.0, 1044], [20240709, 8541.57, 8542.44, 8542.85, 8539.39, 8539.44, 11337388, 1133740032.0, 1045], [20240709, 8539.44, 8539.12, 8543.59, 8538.17, 8538.43, 12180184, 1218019328.0, 1046], [20240709, 8538.43, 8538.26, 8538.26, 8532.69, 8532.69, 9279724, 927973376.0, 1047], [20240709, 8532.69, 8531.9, 8532.23, 8530.22, 8530.22, 12748546, 1274855424.0, 1048], [20240709, 8530.22, 8530.68, 8530.85, 8526.84, 8526.84, 12147743, 1214775296.0, 1049], [20240709, 8526.84, 8526.71, 8535.97, 8525.95, 8533.88, 15358023, 1535803392.0, 1050], [20240709, 8533.88, 8534.52, 8534.52, 8526.6, 8526.6, 9068043, 906805248.0, 1051], [20240709, 8526.6, 8526.46, 8528.92, 8524.3, 8528.41, 10624360, 1062436864.0, 1052], [20240709, 8528.41, 8528.23, 8528.23, 8523.87, 8523.87, 8085982, 808599552.0, 1053], [20240709, 8523.87, 8523.54, 8523.83, 8521.39, 8521.39, 9182896, 918290432.0, 1054], [20240709, 8521.39, 8520.82, 8520.82, 8518.23, 8518.23, 10158398, 1015840768.0, 1055], [20240709, 8518.23, 8518.62, 8525.41, 8518.62, 8522.94, 12060743, 1206075392.0, 1056], [20240709, 8522.94, 8523.81, 8523.82, 8518.47, 8518.47, 7371316, 737132544.0, 1057], [20240709, 8518.47, 8517.98, 8518.47, 8515.51, 8517.14, 8214928, 821493760.0, 1058], [20240709, 8517.14, 8517.08, 8517.08, 8514.64, 8514.64, 8393186, 839319552.0, 1059], [20240709, 8514.64, 8514.46, 8517.15, 8513.17, 8517.15, 9238272, 923828224.0, 1100], [20240709, 8517.15, 8516.93, 8539.14, 8515.89, 8539.14, 20869604, 2086961152.0, 1101], [20240709, 8539.14, 8539.62, 8542.01, 8538.71, 8541.29, 14229329, 1422934016.0, 1102], [20240709, 8541.29, 8541.45, 8549.46, 8541.43, 8549.46, 13292818, 1329283072.0, 1103], [20240709, 8549.46, 8549.86, 8551.52, 8549.71, 8551.26, 14197054, 1419706368.0, 1104], [20240709, 8551.26, 8551.38, 8554.28, 8551.35, 8554.28, 11527772, 1152778240.0, 1105], [20240709, 8554.28, 8554.61, 8554.85, 8548.42, 8548.62, 12188866, 1218887680.0, 1106], [20240709, 8548.62, 8548.18, 8550.05, 8546.81, 8550.05, 7548757, 754876416.0, 1107], [20240709, 8550.05, 8549.84, 8549.84, 8543.45, 8543.45, 8854559, 885456896.0, 1108], [20240709, 8543.45, 8543.87, 8544.22, 8542.55, 8543.76, 7254171, 725417984.0, 1109], [20240709, 8543.76, 8543.9, 8547.92, 8543.66, 8547.92, 8217876, 821788672.0, 1110], [20240709, 8547.92, 8547.97, 8551.89, 8547.97, 8549.77, 10779188, 1077919744.0, 1111], [20240709, 8549.77, 8549.24, 8549.24, 8540.26, 8540.26, 11363440, 1136345088.0, 1112], [20240709, 8540.26, 8539.86, 8541.94, 8539.65, 8540.36, 6559161, 655917056.0, 1113], [20240709, 8540.36, 8540.09, 8544.56, 8539.76, 8544.02, 7834985, 783499264.0, 1114], [20240709, 8544.02, 8543.76, 8546.03, 8543.76, 8545.45, 7209280, 720928768.0, 1115], [20240709, 8545.45, 8546.66, 8560.82, 8546.66, 8560.82, 14356469, 1435648000.0, 1116], [20240709, 8560.82, 8560.11, 8587.3, 8560.11, 8587.3, 27979767, 2797977600.0, 1117], [20240709, 8587.3, 8587.37, 8594.4, 8584.6, 8592.74, 21732875, 2173288448.0, 1118], [20240709, 8592.74, 8592.5, 8600.35, 8591.78, 8600.35, 19415192, 1941520384.0, 1119], [20240709, 8600.35, 8602.33, 8615.16, 8602.33, 8614.32, 25503323, 2550333440.0, 1120], [20240709, 8614.32, 8613.29, 8617.49, 8609.09, 8613.27, 22859440, 2285944832.0, 1121], [20240709, 8613.27, 8612.19, 8612.19, 8601.82, 8601.96, 16599769, 1659977728.0, 1122], [20240709, 8601.96, 8601.32, 8612.4, 8600.96, 8607.41, 15840697, 1584070656.0, 1123], [20240709, 8607.41, 8607.41, 8607.41, 8590.06, 8590.06, 14749358, 1474936832.0, 1124], [20240709, 8590.06, 8590.1, 8590.14, 8582.06, 8582.09, 10702511, 1070252032.0, 1125], [20240709, 8582.09, 8581.65, 8581.65, 8571.05, 8574.3, 12741173, 1274118144.0, 1126], [20240709, 8574.3, 8574.21, 8574.21, 8571.89, 8573.16, 7260559, 726056960.0, 1127], [20240709, 8573.16, 8573.31, 8579.85, 8573.25, 8579.27, 8142183, 814219264.0, 1128], [20240709, 8579.27, 8580.06, 8580.06, 8577.39, 8579.98, 6941728, 694173696.0, 1129], [20240709, 8579.98, 8580.72, 8585.19, 8580.72, 8584.6, 8625509, 862552064.0, 1130], [20240709, 8584.6, 8589.09, 8607.45, 8589.09, 8607.3, 28929383, 2892939264.0, 1301], [20240709, 8607.3, 8607.61, 8615.49, 8607.61, 8614.06, 13212703, 1321271296.0, 1302], [20240709, 8614.06, 8614.56, 8622.97, 8614.56, 8621.43, 15614105, 1561411584.0, 1303], [20240709, 8621.43, 8621.13, 8626.1, 8621.12, 8624.61, 14091051, 1409105920.0, 1304], [20240709, 8624.61, 8624.2, 8630.8, 8624.2, 8630.58, 15941623, 1594163200.0, 1305], [20240709, 8630.58, 8630.65, 8632.19, 8625.95, 8626.32, 14708890, 1470889984.0, 1306], [20240709, 8626.32, 8626.32, 8631.23, 8624.58, 8629.03, 14237030, 1423704064.0, 1307], [20240709, 8629.03, 8629.25, 8629.25, 8620.63, 8620.8, 12188374, 1218838528.0, 1308], [20240709, 8620.8, 8620.84, 8620.97, 8616.96, 8619.19, 13201888, 1320189952.0, 1309], [20240709, 8619.19, 8619.6, 8619.6, 8611.91, 8611.91, 10740355, 1074036736.0, 1310], [20240709, 8611.91, 8611.89, 8612.59, 8610.59, 8612.0, 9538754, 953876480.0, 1311], [20240709, 8612.0, 8611.77, 8611.77, 8605.92, 8606.19, 8559974, 855998464.0, 1312], [20240709, 8606.19, 8605.57, 8616.26, 8605.38, 8615.5, 13267757, 1326776320.0, 1313], [20240709, 8615.5, 8615.27, 8616.63, 8611.79, 8611.79, 9919031, 991903744.0, 1314], [20240709, 8611.79, 8611.01, 8611.01, 8603.56, 8603.92, 11263663, 1126367232.0, 1315], [20240709, 8603.92, 8604.58, 8613.51, 8604.58, 8612.54, 11946218, 1194622976.0, 1316], [20240709, 8612.54, 8612.94, 8612.94, 8609.99, 8610.38, 9201244, 920125440.0, 1317], [20240709, 8610.38, 8610.29, 8616.67, 8610.29, 8616.18, 9881672, 988168192.0, 1318], [20240709, 8616.18, 8616.24, 8620.94, 8615.61, 8620.86, 11703409, 1170341888.0, 1319], [20240709, 8620.86, 8620.81, 8621.23, 8618.87, 8618.87, 11972761, 1197277184.0, 1320], [20240709, 8618.87, 8618.86, 8618.86, 8615.85, 8618.12, 11274311, 1127432192.0, 1321], [20240709, 8618.12, 8618.15, 8618.57, 8616.08, 8616.54, 10776238, 1077624832.0, 1322], [20240709, 8616.54, 8616.54, 8619.84, 8616.24, 8619.84, 10067794, 1006780416.0, 1323], [20240709, 8619.84, 8620.1, 8624.26, 8620.1, 8623.87, 14126114, 1412612096.0, 1324], [20240709, 8623.87, 8623.75, 8623.75, 8610.44, 8610.44, 15580682, 1558069248.0, 1325], [20240709, 8610.44, 8610.29, 8610.29, 8604.12, 8604.42, 12006021, 1200603136.0, 1326], [20240709, 8604.42, 8604.04, 8604.65, 8602.88, 8604.65, 9542360, 954236928.0, 1327], [20240709, 8604.65, 8604.84, 8608.25, 8604.8, 8608.12, 9719962, 971997184.0, 1328], [20240709, 8608.12, 8607.98, 8609.84, 8607.5, 8609.84, 8684002, 868401152.0, 1329], [20240709, 8609.84, 8609.46, 8622.0, 8609.46, 8622.0, 14106451, 1410646016.0, 1330], [20240709, 8622.0, 8622.43, 8635.67, 8622.43, 8635.67, 21024921, 2102493184.0, 1331], [20240709, 8635.67, 8636.12, 8642.99, 8635.6, 8642.99, 20042047, 2004205568.0, 1332], [20240709, 8642.99, 8642.81, 8646.41, 8642.81, 8645.15, 18659564, 1865957376.0, 1333], [20240709, 8645.15, 8644.75, 8644.75, 8642.52, 8643.92, 14776721, 1477672960.0, 1334], [20240709, 8643.92, 8644.3, 8649.14, 8643.92, 8648.97, 14166415, 1416642560.0, 1335], [20240709, 8648.97, 8648.71, 8648.71, 8640.37, 8640.6, 15614600, 1561460736.0, 1336], [20240709, 8640.6, 8641.24, 8642.45, 8639.69, 8642.45, 11608876, 1160888320.0, 1337], [20240709, 8642.45, 8642.99, 8643.89, 8642.51, 8643.54, 11525643, 1152565248.0, 1338], [20240709, 8643.54, 8644.22, 8651.85, 8644.22, 8651.85, 13372286, 1337229312.0, 1339], [20240709, 8651.85, 8650.94, 8657.01, 8650.79, 8657.01, 16390873, 1639088128.0, 1340], [20240709, 8657.01, 8656.68, 8669.18, 8656.68, 8669.18, 21048189, 2104819712.0, 1341], [20240709, 8669.18, 8669.55, 8669.55, 8663.78, 8665.14, 18942844, 1894285312.0, 1342], [20240709, 8665.14, 8665.36, 8667.85, 8661.88, 8667.85, 15225314, 1522532352.0, 1343], [20240709, 8667.85, 8669.09, 8680.56, 8669.09, 8680.56, 18392011, 1839202304.0, 1344], [20240709, 8680.56, 8681.47, 8689.59, 8681.47, 8689.59, 22123961, 2212397056.0, 1345], [20240709, 8689.59, 8690.19, 8702.4, 8690.19, 8702.4, 24827319, 2482733056.0, 1346], [20240709, 8702.4, 8702.63, 8703.9, 8699.57, 8701.47, 24615312, 2461532160.0, 1347], [20240709, 8701.47, 8701.32, 8701.32, 8698.39, 8698.57, 18154776, 1815478272.0, 1348], [20240709, 8698.57, 8697.92, 8698.28, 8696.4, 8696.52, 14932695, 1493270528.0, 1349], [20240709, 8696.52, 8696.59, 8705.29, 8696.59, 8703.21, 19592635, 1959264256.0, 1350], [20240709, 8703.21, 8702.71, 8711.74, 8702.71, 8711.74, 18927116, 1892712448.0, 1351], [20240709, 8711.74, 8711.11, 8713.29, 8709.5, 8709.69, 19121759, 1912176640.0, 1352], [20240709, 8709.69, 8710.14, 8716.78, 8710.14, 8716.78, 15960626, 1596063744.0, 1353], [20240709, 8716.78, 8716.73, 8716.73, 8713.2, 8716.41, 17435845, 1743585280.0, 1354], [20240709, 8716.41, 8716.69, 8716.77, 8709.23, 8709.23, 16746404, 1674641408.0, 1355], [20240709, 8709.23, 8708.41, 8708.65, 8703.88, 8703.91, 17105870, 1710587904.0, 1356], [20240709, 8703.91, 8704.45, 8713.1, 8704.45, 8712.75, 16734608, 1673461760.0, 1357], [20240709, 8712.75, 8713.19, 8715.74, 8710.78, 8710.78, 13794992, 1379500032.0, 1358], [20240709, 8710.78, 8710.39, 8710.64, 8708.27, 8708.35, 11625421, 1162543104.0, 1359], [20240709, 8708.35, 8708.16, 8708.2, 8703.52, 8703.52, 13151754, 1315176448.0, 1400], [20240709, 8703.52, 8704.53, 8720.54, 8704.53, 8720.16, 26682974, 2668298240.0, 1401], [20240709, 8720.16, 8720.79, 8724.65, 8720.79, 8724.65, 18218015, 1821802496.0, 1402], [20240709, 8724.65, 8723.71, 8725.31, 8723.16, 8723.16, 15869534, 1586954240.0, 1403], [20240709, 8723.16, 8723.7, 8728.42, 8723.7, 8727.42, 14635489, 1463549952.0, 1404], [20240709, 8727.42, 8726.99, 8726.99, 8724.19, 8725.25, 15879036, 1587904512.0, 1405], [20240709, 8725.25, 8725.71, 8732.09, 8725.71, 8732.09, 15681115, 1568112640.0, 1406], [20240709, 8732.09, 8733.25, 8733.87, 8724.26, 8724.9, 19243982, 1924399104.0, 1407], [20240709, 8724.9, 8724.17, 8724.17, 8720.17, 8720.47, 13792041, 1379205120.0, 1408], [20240709, 8720.47, 8720.13, 8724.34, 8719.61, 8722.85, 13852333, 1385234432.0, 1409], [20240709, 8722.85, 8723.2, 8723.88, 8722.45, 8723.55, 11605759, 1160577024.0, 1410], [20240709, 8723.55, 8723.6, 8724.48, 8711.14, 8711.14, 17079326, 1707933696.0, 1411], [20240709, 8711.14, 8710.52, 8710.78, 8708.55, 8709.32, 15246284, 1524629504.0, 1412], [20240709, 8709.32, 8709.24, 8710.14, 8708.79, 8709.62, 12343039, 1234305024.0, 1413], [20240709, 8709.62, 8709.34, 8717.52, 8709.34, 8716.01, 14947112, 1494712320.0, 1414], [20240709, 8716.01, 8716.48, 8716.48, 8713.57, 8713.57, 11112273, 1111228416.0, 1415], [20240709, 8713.57, 8713.81, 8715.21, 8713.21, 8714.08, 10762312, 1076232192.0, 1416], [20240709, 8714.08, 8714.17, 8714.67, 8706.78, 8706.78, 12010772, 1201078272.0, 1417], [20240709, 8706.78, 8706.72, 8706.72, 8699.75, 8699.75, 13862495, 1386250240.0, 1418], [20240709, 8699.75, 8699.49, 8703.12, 8699.49, 8702.82, 12262432, 1226244096.0, 1419], [20240709, 8702.82, 8701.94, 8705.27, 8701.94, 8705.27, 12063204, 1206321152.0, 1420], [20240709, 8705.27, 8704.48, 8706.99, 8703.62, 8705.64, 15648350, 1564835840.0, 1421], [20240709, 8705.64, 8704.6, 8706.0, 8704.6, 8705.85, 10930740, 1093074944.0, 1422], [20240709, 8705.85, 8705.94, 8706.83, 8705.14, 8705.4, 10059111, 1005912064.0, 1423], [20240709, 8705.4, 8705.39, 8706.25, 8704.83, 8704.88, 10863893, 1086390272.0, 1424], [20240709, 8704.88, 8705.14, 8706.09, 8704.33, 8705.17, 11778450, 1177845760.0, 1425], [20240709, 8705.17, 8705.23, 8705.23, 8702.48, 8702.61, 12581919, 1258192896.0, 1426], [20240709, 8702.61, 8701.82, 8708.99, 8701.82, 8708.97, 15406520, 1540653056.0, 1427], [20240709, 8708.97, 8708.88, 8708.9, 8707.12, 8707.3, 11501559, 1150156800.0, 1428], [20240709, 8707.3, 8707.27, 8707.74, 8706.05, 8707.14, 10610924, 1061093376.0, 1429], [20240709, 8707.14, 8706.4, 8708.78, 8706.4, 8708.14, 12115958, 1211596800.0, 1430], [20240709, 8708.14, 8707.8, 8713.3, 8707.8, 8713.3, 15355074, 1535508480.0, 1431], [20240709, 8713.3, 8713.37, 8716.53, 8713.37, 8714.43, 14499175, 1449918464.0, 1432], [20240709, 8714.43, 8714.06, 8715.59, 8713.87, 8714.8, 12676621, 1267662848.0, 1433], [20240709, 8714.8, 8714.27, 8714.27, 8712.11, 8712.31, 12164455, 1216446464.0, 1434], [20240709, 8712.31, 8711.9, 8712.26, 8707.11, 8707.57, 12859137, 1285914624.0, 1435], [20240709, 8707.57, 8707.29, 8707.29, 8699.57, 8699.57, 14784913, 1478492160.0, 1436], [20240709, 8699.57, 8699.58, 8701.19, 8699.58, 8700.43, 13003971, 1300398080.0, 1437], [20240709, 8700.43, 8700.28, 8700.28, 8698.09, 8698.63, 11587411, 1158742016.0, 1438], [20240709, 8698.63, 8698.65, 8698.65, 8695.04, 8695.04, 11708654, 1170866176.0, 1439], [20240709, 8695.04, 8695.08, 8695.08, 8692.34, 8692.94, 12888628, 1288863744.0, 1440], [20240709, 8692.94, 8692.82, 8694.16, 8690.43, 8691.15, 13676044, 1367605248.0, 1441], [20240709, 8691.15, 8690.57, 8690.84, 8689.09, 8689.85, 12967598, 1296760832.0, 1442], [20240709, 8689.85, 8689.51, 8690.32, 8689.16, 8689.16, 13081631, 1308164096.0, 1443], [20240709, 8689.16, 8689.04, 8690.01, 8688.93, 8689.39, 11745680, 1174568960.0, 1444], [20240709, 8689.39, 8689.36, 8690.95, 8689.12, 8690.69, 13457481, 1345748992.0, 1445], [20240709, 8690.69, 8691.02, 8692.08, 8690.09, 8691.32, 14624349, 1462435840.0, 1446], [20240709, 8691.32, 8692.28, 8693.29, 8691.9, 8692.13, 14272749, 1427275776.0, 1447], [20240709, 8692.13, 8692.25, 8694.52, 8692.25, 8694.49, 13829395, 1382940672.0, 1448], [20240709, 8694.49, 8694.72, 8694.77, 8693.66, 8694.77, 15481888, 1548189696.0, 1449], [20240709, 8694.77, 8694.16, 8695.62, 8693.28, 8695.34, 15604766, 1560477696.0, 1450], [20240709, 8695.34, 8695.16, 8695.76, 8694.38, 8695.65, 18077767, 1807777792.0, 1451], [20240709, 8695.65, 8695.37, 8698.67, 8695.01, 8698.67, 19016571, 1901658112.0, 1452], [20240709, 8698.67, 8697.96, 8699.81, 8697.61, 8699.81, 17785148, 1778515968.0, 1453], [20240709, 8699.81, 8699.64, 8701.17, 8699.46, 8701.17, 20405281, 2040528896.0, 1454], [20240709, 8701.17, 8701.17, 8702.68, 8700.84, 8702.51, 23451064, 2345107456.0, 1455], [20240709, 8702.51, 8702.08, 8702.46, 8701.19, 8702.01, 26464739, 2646474752.0, 1456], [20240709, 8702.01, 8702.03, 8705.41, 8702.03, 8705.2, 30314649, 3031465984.0, 1457], [20240709, 8705.2, 8705.51, 8705.51, 8705.51, 8705.51, 2338651, 233865216.0, 1458], [20240709, 8705.51, 8705.51, 8705.51, 8705.51, 8705.51, 0, 0.0, 1459], [20240709, 8705.51, 8705.94, 8705.94, 8705.94, 8705.94, 51977256, 5197725696.0, 1500], [20240710, 8705.94, 8672.33, 8682.74, 8664.92, 8679.91, 172271771, 17227177984.0, 931], [20240710, 8679.91, 8681.22, 8698.77, 8681.22, 8698.77, 74067713, 7406772224.0, 932], [20240710, 8698.77, 8698.94, 8699.44, 8692.7, 8697.24, 67591465, 6759147520.0, 933], [20240710, 8697.24, 8697.09, 8700.87, 8689.19, 8689.51, 56531404, 5653141504.0, 934], [20240710, 8689.51, 8689.76, 8691.85, 8685.84, 8690.04, 53183765, 5318377472.0, 935], [20240710, 8690.04, 8690.27, 8700.77, 8690.27, 8700.39, 50326152, 5032615936.0, 936], [20240710, 8700.39, 8700.37, 8705.01, 8700.08, 8702.56, 46950430, 4695044096.0, 937], [20240710, 8702.56, 8700.64, 8702.14, 8691.14, 8691.26, 43182069, 4318208000.0, 938], [20240710, 8691.26, 8691.47, 8708.76, 8691.47, 8708.17, 45749359, 4574937088.0, 939], [20240710, 8708.17, 8709.55, 8719.08, 8709.55, 8719.08, 39429806, 3942981632.0, 940], [20240710, 8719.08, 8718.54, 8727.03, 8718.54, 8725.25, 44034408, 4403441664.0, 941], [20240710, 8725.25, 8725.57, 8727.27, 8722.59, 8726.2, 38065757, 3806576640.0, 942], [20240710, 8726.2, 8724.85, 8727.26, 8722.62, 8727.26, 34996541, 3499655168.0, 943], [20240710, 8727.26, 8728.04, 8734.68, 8728.04, 8731.32, 36166357, 3616636928.0, 944], [20240710, 8731.32, 8731.49, 8733.79, 8730.55, 8731.3, 34184878, 3418488832.0, 945], [20240710, 8731.3, 8731.75, 8751.13, 8731.75, 8751.13, 36871280, 3687129088.0, 946], [20240710, 8751.13, 8751.07, 8751.07, 8741.13, 8744.48, 41477395, 4147740672.0, 947], [20240710, 8744.48, 8744.43, 8748.49, 8744.43, 8745.38, 33935432, 3393544192.0, 948], [20240710, 8745.38, 8744.72, 8748.13, 8743.05, 8743.05, 34155797, 3415580672.0, 949], [20240710, 8743.05, 8743.36, 8750.2, 8743.36, 8747.33, 33634703, 3363471360.0, 950], [20240710, 8747.33, 8746.68, 8750.77, 8744.85, 8750.06, 32868506, 3286851584.0, 951], [20240710, 8750.06, 8749.39, 8753.78, 8748.65, 8753.47, 31207412, 3120742400.0, 952], [20240710, 8753.47, 8752.67, 8755.56, 8750.35, 8750.97, 33801002, 3380101120.0, 953], [20240710, 8750.97, 8750.82, 8750.82, 8743.31, 8743.31, 30608335, 3060834304.0, 954], [20240710, 8743.31, 8742.42, 8746.81, 8736.73, 8736.79, 32293101, 3229310976.0, 955], [20240710, 8736.79, 8737.02, 8747.49, 8737.02, 8747.49, 32539679, 3253968896.0, 956], [20240710, 8747.49, 8749.52, 8757.08, 8749.21, 8749.21, 33462344, 3346235392.0, 957], [20240710, 8749.21, 8749.1, 8749.22, 8737.9, 8737.9, 24308275, 2430828544.0, 958], [20240710, 8737.9, 8738.11, 8743.78, 8738.1, 8743.78, 22358006, 2235801600.0, 959], [20240710, 8743.78, 8743.32, 8746.46, 8743.32, 8743.58, 21213009, 2121302016.0, 1000], [20240710, 8743.58, 8743.58, 8743.58, 8740.2, 8740.2, 25254862, 2525487104.0, 1001], [20240710, 8740.2, 8740.07, 8745.96, 8739.11, 8745.96, 22557235, 2255724544.0, 1002], [20240710, 8745.96, 8745.79, 8750.59, 8744.64, 8744.98, 21617205, 2161721344.0, 1003], [20240710, 8744.98, 8745.62, 8745.62, 8742.67, 8744.53, 17531360, 1753137152.0, 1004], [20240710, 8744.53, 8745.21, 8752.4, 8745.21, 8750.78, 20834211, 2083422208.0, 1005], [20240710, 8750.78, 8751.32, 8756.01, 8751.32, 8756.01, 20081862, 2008186880.0, 1006], [20240710, 8756.01, 8756.29, 8756.85, 8752.95, 8753.16, 19137811, 1913782272.0, 1007], [20240710, 8753.16, 8752.66, 8754.75, 8750.43, 8754.58, 17283963, 1728397312.0, 1008], [20240710, 8754.58, 8754.36, 8760.02, 8754.36, 8760.02, 17561343, 1756135424.0, 1009], [20240710, 8760.02, 8760.57, 8762.77, 8755.6, 8756.12, 19791044, 1979105280.0, 1010], [20240710, 8756.12, 8755.38, 8758.3, 8753.02, 8758.3, 18508995, 1850900480.0, 1011], [20240710, 8758.3, 8759.21, 8759.21, 8751.59, 8752.04, 16986597, 1698660352.0, 1012], [20240710, 8752.04, 8752.04, 8753.42, 8748.62, 8749.62, 16858308, 1685831680.0, 1013], [20240710, 8749.62, 8750.31, 8752.36, 8748.87, 8752.0, 15667026, 1566703616.0, 1014], [20240710, 8752.0, 8752.31, 8755.8, 8751.02, 8755.8, 17321481, 1732149248.0, 1015], [20240710, 8755.8, 8755.68, 8757.29, 8753.44, 8754.72, 16021413, 1602142208.0, 1016], [20240710, 8754.72, 8754.49, 8756.87, 8751.78, 8756.83, 16007322, 1600733184.0, 1017], [20240710, 8756.83, 8756.85, 8758.38, 8755.39, 8755.39, 14325670, 1432567808.0, 1018], [20240710, 8755.39, 8755.29, 8755.29, 8752.33, 8753.9, 16584203, 1658421248.0, 1019], [20240710, 8753.9, 8753.55, 8753.55, 8747.47, 8747.47, 13881007, 1388101632.0, 1020], [20240710, 8747.47, 8747.51, 8750.95, 8745.65, 8750.95, 14893701, 1489371136.0, 1021], [20240710, 8750.95, 8751.3, 8754.75, 8750.75, 8754.75, 13804657, 1380466688.0, 1022], [20240710, 8754.75, 8754.62, 8754.62, 8750.06, 8751.2, 13949327, 1394933760.0, 1023], [20240710, 8751.2, 8751.42, 8754.27, 8751.13, 8754.08, 12237036, 1223704576.0, 1024], [20240710, 8754.08, 8754.0, 8755.35, 8751.95, 8754.61, 14452973, 1445298176.0, 1025], [20240710, 8754.61, 8754.42, 8754.6, 8752.06, 8752.52, 13656712, 1365671936.0, 1026], [20240710, 8752.52, 8753.04, 8756.81, 8751.9, 8756.81, 13004626, 1300463616.0, 1027], [20240710, 8756.81, 8757.03, 8757.03, 8753.88, 8755.16, 13517117, 1351712768.0, 1028], [20240710, 8755.16, 8755.32, 8756.84, 8753.01, 8753.01, 12757555, 1275756544.0, 1029], [20240710, 8753.01, 8753.33, 8756.35, 8753.33, 8756.35, 11597404, 1159741440.0, 1030], [20240710, 8756.35, 8755.43, 8758.0, 8753.32, 8754.61, 14734614, 1473462272.0, 1031], [20240710, 8754.61, 8754.36, 8757.44, 8754.36, 8757.13, 12941711, 1294172160.0, 1032], [20240710, 8757.13, 8757.48, 8761.83, 8756.23, 8757.5, 13809735, 1380974592.0, 1033], [20240710, 8757.5, 8757.62, 8759.91, 8757.62, 8759.51, 10991687, 1099169792.0, 1034], [20240710, 8759.51, 8759.88, 8759.88, 8752.63, 8752.63, 12659906, 1265991680.0, 1035], [20240710, 8752.63, 8752.49, 8752.49, 8749.43, 8750.32, 13397021, 1339703296.0, 1036], [20240710, 8750.32, 8750.24, 8752.16, 8749.87, 8751.69, 11091792, 1109180416.0, 1037], [20240710, 8751.69, 8752.03, 8753.56, 8750.42, 8750.42, 10103348, 1010335744.0, 1038], [20240710, 8750.42, 8750.44, 8754.78, 8750.09, 8754.78, 13527603, 1352761344.0, 1039], [20240710, 8754.78, 8754.95, 8754.95, 8751.59, 8753.41, 11228272, 1122828288.0, 1040], [20240710, 8753.41, 8753.89, 8755.63, 8753.82, 8755.55, 11683093, 1168310272.0, 1041], [20240710, 8755.55, 8756.06, 8756.65, 8754.47, 8754.81, 12166914, 1216692224.0, 1042], [20240710, 8754.81, 8754.27, 8754.81, 8753.96, 8754.56, 9577259, 957726720.0, 1043], [20240710, 8754.56, 8754.91, 8758.32, 8754.8, 8757.78, 9116374, 911638528.0, 1044], [20240710, 8757.78, 8758.47, 8760.26, 8757.82, 8757.82, 10566032, 1056604160.0, 1045], [20240710, 8757.82, 8757.93, 8757.98, 8755.92, 8755.99, 10690061, 1069006848.0, 1046], [20240710, 8755.99, 8756.57, 8760.16, 8756.57, 8759.24, 11602320, 1160232960.0, 1047], [20240710, 8759.24, 8759.82, 8762.0, 8758.87, 8761.59, 10578648, 1057865728.0, 1048], [20240710, 8761.59, 8761.3, 8761.5, 8757.31, 8757.31, 10462158, 1046216704.0, 1049], [20240710, 8757.31, 8756.13, 8756.13, 8750.97, 8750.97, 16396442, 1639645184.0, 1050], [20240710, 8750.97, 8750.88, 8755.21, 8750.88, 8754.41, 12382199, 1238220800.0, 1051], [20240710, 8754.41, 8755.42, 8757.65, 8755.39, 8755.45, 10441350, 1044135936.0, 1052], [20240710, 8755.45, 8755.87, 8757.13, 8755.43, 8755.43, 8643041, 864305152.0, 1053], [20240710, 8755.43, 8755.07, 8756.28, 8753.36, 8753.74, 9534331, 953434112.0, 1054], [20240710, 8753.74, 8753.51, 8754.27, 8753.2, 8753.6, 8795739, 879575040.0, 1055], [20240710, 8753.6, 8753.9, 8753.9, 8749.17, 8749.17, 11238103, 1123811328.0, 1056], [20240710, 8749.17, 8748.86, 8749.19, 8745.35, 8745.35, 12966618, 1296662528.0, 1057], [20240710, 8745.35, 8745.8, 8745.8, 8735.38, 8735.38, 19105537, 1910554624.0, 1058], [20240710, 8735.38, 8735.71, 8735.71, 8732.26, 8732.26, 14499665, 1449967616.0, 1059], [20240710, 8732.26, 8732.13, 8734.82, 8731.85, 8734.51, 11653111, 1165312000.0, 1100], [20240710, 8734.51, 8734.82, 8735.31, 8731.03, 8731.03, 11614280, 1161428992.0, 1101], [20240710, 8731.03, 8730.79, 8730.79, 8721.5, 8721.5, 17845441, 1784545280.0, 1102], [20240710, 8721.5, 8721.48, 8721.52, 8718.26, 8718.35, 13900993, 1390100480.0, 1103], [20240710, 8718.35, 8718.73, 8718.73, 8715.96, 8715.96, 13327882, 1332789248.0, 1104], [20240710, 8715.96, 8715.7, 8722.41, 8715.7, 8722.41, 13283974, 1328398336.0, 1105], [20240710, 8722.41, 8722.77, 8723.41, 8718.62, 8718.74, 10821952, 1082195968.0, 1106], [20240710, 8718.74, 8718.8, 8719.41, 8718.1, 8718.58, 9319211, 931921920.0, 1107], [20240710, 8718.58, 8719.13, 8719.13, 8717.86, 8717.86, 8964660, 896466944.0, 1108], [20240710, 8717.86, 8717.82, 8718.36, 8715.99, 8716.0, 9480919, 948092928.0, 1109], [20240710, 8716.0, 8715.63, 8715.63, 8713.05, 8713.05, 12742483, 1274249216.0, 1110], [20240710, 8713.05, 8711.58, 8711.58, 8705.24, 8705.24, 15733708, 1573371904.0, 1111], [20240710, 8705.24, 8705.25, 8705.89, 8702.95, 8705.35, 15773032, 1577304064.0, 1112], [20240710, 8705.35, 8705.49, 8705.95, 8704.94, 8705.5, 9394903, 939491328.0, 1113], [20240710, 8705.5, 8705.56, 8709.81, 8705.56, 8709.65, 9210580, 921059328.0, 1114], [20240710, 8709.65, 8709.48, 8709.73, 8707.59, 8707.68, 7362305, 736231424.0, 1115], [20240710, 8707.68, 8707.13, 8708.89, 8706.98, 8708.89, 7310531, 731054080.0, 1116], [20240710, 8708.89, 8708.4, 8708.4, 8701.62, 8702.1, 10113177, 1011318784.0, 1117], [20240710, 8702.1, 8702.47, 8702.53, 8700.36, 8702.25, 9445201, 944521216.0, 1118], [20240710, 8702.25, 8701.71, 8712.96, 8701.59, 8712.96, 12108915, 1210892288.0, 1119], [20240710, 8712.96, 8713.43, 8715.72, 8713.43, 8715.72, 8497552, 849756160.0, 1120], [20240710, 8715.72, 8716.04, 8718.75, 8715.79, 8718.55, 6813275, 681328640.0, 1121], [20240710, 8718.55, 8718.87, 8720.4, 8718.87, 8719.84, 6825400, 682541056.0, 1122], [20240710, 8719.84, 8720.82, 8721.64, 8720.61, 8721.07, 6800170, 680017920.0, 1123], [20240710, 8721.07, 8721.5, 8723.01, 8720.75, 8722.94, 6896345, 689635328.0, 1124], [20240710, 8722.94, 8723.37, 8730.27, 8723.37, 8730.27, 8591433, 859144192.0, 1125], [20240710, 8730.27, 8729.79, 8731.58, 8724.81, 8726.03, 8889131, 888913920.0, 1126], [20240710, 8726.03, 8726.93, 8731.26, 8726.4, 8731.26, 6059775, 605978624.0, 1127], [20240710, 8731.26, 8731.58, 8732.53, 8731.09, 8732.17, 6497067, 649707520.0, 1128], [20240710, 8732.17, 8731.76, 8733.3, 8727.37, 8733.3, 7802051, 780206080.0, 1129], [20240710, 8733.3, 8733.62, 8735.81, 8733.62, 8734.71, 8411701, 841170944.0, 1130], [20240710, 8734.71, 8734.81, 8734.81, 8726.71, 8732.15, 22879589, 2287960064.0, 1301], [20240710, 8732.15, 8731.76, 8734.0, 8729.03, 8729.03, 9965557, 996556800.0, 1302], [20240710, 8729.03, 8729.09, 8730.63, 8727.54, 8729.77, 9480920, 948092928.0, 1303], [20240710, 8729.77, 8729.44, 8729.48, 8726.65, 8727.14, 7762401, 776241152.0, 1304], [20240710, 8727.14, 8727.59, 8731.65, 8725.17, 8731.65, 9585776, 958578688.0, 1305], [20240710, 8731.65, 8732.23, 8736.78, 8732.23, 8736.1, 11700952, 1170096128.0, 1306], [20240710, 8736.1, 8736.51, 8736.51, 8729.17, 8729.17, 10091714, 1009172480.0, 1307], [20240710, 8729.17, 8729.55, 8731.11, 8729.29, 8729.95, 8692686, 869269504.0, 1308], [20240710, 8729.95, 8729.42, 8729.66, 8725.76, 8725.76, 8331581, 833159168.0, 1309], [20240710, 8725.76, 8725.37, 8726.87, 8724.85, 8726.85, 7913298, 791330816.0, 1310], [20240710, 8726.85, 8726.45, 8726.45, 8723.65, 8723.86, 7784355, 778436608.0, 1311], [20240710, 8723.86, 8723.41, 8723.49, 8721.55, 8721.55, 9535152, 953516032.0, 1312], [20240710, 8721.55, 8721.7, 8722.04, 8720.2, 8720.2, 8182487, 818249728.0, 1313], [20240710, 8720.2, 8719.85, 8720.24, 8716.99, 8718.25, 8334368, 833437696.0, 1314], [20240710, 8718.25, 8718.38, 8728.99, 8718.38, 8728.99, 12928442, 1292845056.0, 1315], [20240710, 8728.99, 8728.94, 8733.56, 8728.94, 8731.97, 10713818, 1071382528.0, 1316], [20240710, 8731.97, 8730.83, 8731.72, 8726.4, 8726.5, 8477071, 847708160.0, 1317], [20240710, 8726.5, 8726.14, 8727.05, 8724.48, 8726.69, 8352224, 835223552.0, 1318], [20240710, 8726.69, 8726.94, 8727.25, 8724.89, 8725.49, 7306107, 730611712.0, 1319], [20240710, 8725.49, 8725.43, 8725.43, 8718.98, 8719.13, 8585699, 858570752.0, 1320], [20240710, 8719.13, 8719.57, 8722.13, 8718.81, 8722.13, 8160863, 816087040.0, 1321], [20240710, 8722.13, 8721.71, 8724.91, 8721.71, 8724.75, 8282102, 828211200.0, 1322], [20240710, 8724.75, 8724.96, 8727.01, 8724.96, 8726.89, 7104257, 710426624.0, 1323], [20240710, 8726.89, 8726.73, 8728.05, 8725.9, 8727.44, 9127845, 912785408.0, 1324], [20240710, 8727.44, 8728.01, 8728.01, 8725.64, 8725.64, 7912644, 791265280.0, 1325], [20240710, 8725.64, 8725.89, 8725.89, 8724.92, 8724.92, 7273831, 727384064.0, 1326], [20240710, 8724.92, 8723.51, 8724.71, 8722.63, 8722.63, 7184700, 718471168.0, 1327], [20240710, 8722.63, 8722.68, 8723.0, 8721.89, 8722.21, 7356899, 735690752.0, 1328], [20240710, 8722.21, 8722.2, 8724.05, 8721.92, 8723.94, 7965725, 796573696.0, 1329], [20240710, 8723.94, 8724.26, 8724.87, 8723.63, 8723.82, 7755029, 775503872.0, 1330], [20240710, 8723.82, 8723.95, 8724.35, 8722.61, 8723.08, 7530569, 753057792.0, 1331], [20240710, 8723.08, 8723.34, 8734.98, 8723.34, 8734.98, 13408984, 1340899328.0, 1332], [20240710, 8734.98, 8735.72, 8736.47, 8732.74, 8732.84, 11288893, 1128890368.0, 1333], [20240710, 8732.84, 8733.11, 8734.35, 8731.5, 8731.5, 8451187, 845119488.0, 1334], [20240710, 8731.5, 8731.57, 8731.99, 8725.17, 8725.17, 10469694, 1046970368.0, 1335], [20240710, 8725.17, 8724.89, 8725.08, 8716.11, 8716.11, 12011756, 1201176576.0, 1336], [20240710, 8716.11, 8716.11, 8718.33, 8715.98, 8717.57, 8691046, 869105664.0, 1337], [20240710, 8717.57, 8718.63, 8718.89, 8717.6, 8718.89, 7407198, 740720640.0, 1338], [20240710, 8718.89, 8718.83, 8722.48, 8718.45, 8722.48, 7606425, 760643584.0, 1339], [20240710, 8722.48, 8722.45, 8724.64, 8722.45, 8723.69, 7459954, 745996288.0, 1340], [20240710, 8723.69, 8724.08, 8726.65, 8723.91, 8725.94, 7322654, 732266496.0, 1341], [20240710, 8725.94, 8726.18, 8726.44, 8723.88, 8724.76, 7933450, 793346048.0, 1342], [20240710, 8724.76, 8724.5, 8725.33, 8723.73, 8724.13, 7250237, 725024768.0, 1343], [20240710, 8724.13, 8724.2, 8725.17, 8724.13, 8724.4, 6234103, 623411200.0, 1344], [20240710, 8724.4, 8724.61, 8724.8, 8721.48, 8721.48, 7905599, 790560768.0, 1345], [20240710, 8721.48, 8720.93, 8721.62, 8718.53, 8719.11, 8740855, 874086400.0, 1346], [20240710, 8719.11, 8719.38, 8720.29, 8719.22, 8719.26, 7476338, 747634688.0, 1347], [20240710, 8719.26, 8719.52, 8719.52, 8714.67, 8714.68, 9502382, 950239232.0, 1348], [20240710, 8714.68, 8714.55, 8715.25, 8712.46, 8715.25, 8148080, 814809088.0, 1349], [20240710, 8715.25, 8715.61, 8716.29, 8714.26, 8714.55, 7960977, 796098560.0, 1350], [20240710, 8714.55, 8714.33, 8714.84, 8711.44, 8711.44, 8238848, 823885824.0, 1351], [20240710, 8711.44, 8711.71, 8711.95, 8709.57, 8709.57, 8301765, 830177280.0, 1352], [20240710, 8709.57, 8709.95, 8709.95, 8708.0, 8708.18, 8073044, 807305216.0, 1353], [20240710, 8708.18, 8708.22, 8708.63, 8707.35, 8708.24, 7668357, 766836736.0, 1354], [20240710, 8708.24, 8708.12, 8708.81, 8707.71, 8707.71, 6735123, 673513472.0, 1355], [20240710, 8707.71, 8707.89, 8707.89, 8704.21, 8704.59, 8214272, 821428224.0, 1356], [20240710, 8704.59, 8704.34, 8704.34, 8702.09, 8702.45, 9759286, 975929344.0, 1357], [20240710, 8702.45, 8702.36, 8703.49, 8701.9, 8703.07, 8622890, 862289920.0, 1358], [20240710, 8703.07, 8703.17, 8706.45, 8703.17, 8705.13, 8641241, 864124928.0, 1359], [20240710, 8705.13, 8704.91, 8705.68, 8704.36, 8704.87, 7874469, 787447808.0, 1400], [20240710, 8704.87, 8704.57, 8713.2, 8703.16, 8713.2, 11738145, 1173815296.0, 1401], [20240710, 8713.2, 8713.18, 8713.45, 8711.27, 8713.45, 8664503, 866451456.0, 1402], [20240710, 8713.45, 8713.23, 8713.78, 8712.93, 8713.05, 6982853, 698286080.0, 1403], [20240710, 8713.05, 8712.91, 8717.67, 8712.91, 8717.55, 7720134, 772014080.0, 1404], [20240710, 8717.55, 8717.5, 8720.69, 8717.5, 8719.89, 8608145, 860815360.0, 1405], [20240710, 8719.89, 8719.27, 8720.26, 8713.54, 8713.67, 10204272, 1020428288.0, 1406], [20240710, 8713.67, 8713.01, 8714.19, 8712.71, 8713.71, 6575875, 657588224.0, 1407], [20240710, 8713.71, 8713.72, 8714.97, 8713.27, 8714.02, 6186262, 618627072.0, 1408], [20240710, 8714.02, 8713.74, 8718.99, 8713.74, 8718.51, 7368531, 736854016.0, 1409], [20240710, 8718.51, 8719.71, 8721.73, 8718.88, 8721.35, 6772153, 677216256.0, 1410], [20240710, 8721.35, 8721.34, 8722.18, 8721.06, 8721.54, 6880942, 688095232.0, 1411], [20240710, 8721.54, 8721.6, 8721.6, 8718.92, 8719.39, 7921327, 792133632.0, 1412], [20240710, 8719.39, 8719.46, 8720.42, 8719.32, 8719.69, 7793860, 779386880.0, 1413], [20240710, 8719.69, 8719.68, 8719.99, 8718.17, 8718.32, 7772890, 777289728.0, 1414], [20240710, 8718.32, 8718.32, 8718.32, 8711.12, 8711.12, 11982593, 1198260224.0, 1415], [20240710, 8711.12, 8711.21, 8711.74, 8709.09, 8709.75, 9089506, 908951552.0, 1416], [20240710, 8709.75, 8709.71, 8711.93, 8708.62, 8710.8, 8087462, 808747008.0, 1417], [20240710, 8710.8, 8710.63, 8711.34, 8710.13, 8711.09, 6775103, 677511168.0, 1418], [20240710, 8711.09, 8710.66, 8713.8, 8710.19, 8712.75, 7610359, 761036800.0, 1419], [20240710, 8712.75, 8712.84, 8713.85, 8710.17, 8710.33, 8242125, 824213504.0, 1420], [20240710, 8710.33, 8709.78, 8709.78, 8706.75, 8706.75, 10219017, 1021902848.0, 1421], [20240710, 8706.75, 8706.53, 8711.93, 8706.19, 8710.75, 10332722, 1033273344.0, 1422], [20240710, 8710.75, 8709.98, 8710.93, 8709.04, 8709.04, 7375740, 737574912.0, 1423], [20240710, 8709.04, 8709.12, 8710.04, 8707.7, 8708.43, 7569725, 756973568.0, 1424], [20240710, 8708.43, 8707.6, 8707.6, 8703.83, 8704.14, 9428982, 942899200.0, 1425], [20240710, 8704.14, 8703.41, 8703.75, 8700.58, 8701.64, 10280951, 1028096000.0, 1426], [20240710, 8701.64, 8701.07, 8706.76, 8701.07, 8706.52, 11127345, 1112735744.0, 1427], [20240710, 8706.52, 8705.93, 8706.08, 8702.77, 8703.54, 7983915, 798392320.0, 1428], [20240710, 8703.54, 8703.3, 8703.92, 8702.18, 8702.75, 8803439, 880345088.0, 1429], [20240710, 8702.75, 8702.21, 8702.21, 8700.64, 8700.87, 9292013, 929202176.0, 1430], [20240710, 8700.87, 8700.35, 8704.59, 8700.35, 8704.41, 11145696, 1114570752.0, 1431], [20240710, 8704.41, 8704.91, 8704.91, 8700.58, 8701.51, 11510080, 1151008768.0, 1432], [20240710, 8701.51, 8700.97, 8700.97, 8697.54, 8698.5, 11307572, 1130758144.0, 1433], [20240710, 8698.5, 8697.35, 8699.29, 8695.63, 8695.63, 11674573, 1167458304.0, 1434], [20240710, 8695.63, 8695.44, 8695.44, 8691.86, 8691.86, 13208443, 1320845312.0, 1435], [20240710, 8691.86, 8691.55, 8692.14, 8687.73, 8690.62, 16155927, 1615593472.0, 1436], [20240710, 8690.62, 8691.38, 8691.38, 8685.95, 8686.11, 14360239, 1436024832.0, 1437], [20240710, 8686.11, 8685.42, 8686.8, 8684.38, 8686.54, 13882481, 1388249088.0, 1438], [20240710, 8686.54, 8687.19, 8687.65, 8684.35, 8684.35, 12354180, 1235419136.0, 1439], [20240710, 8684.35, 8684.72, 8688.76, 8683.88, 8688.76, 13560699, 1356070912.0, 1440], [20240710, 8688.76, 8689.08, 8689.67, 8687.43, 8688.02, 13225483, 1322549248.0, 1441], [20240710, 8688.02, 8688.44, 8688.82, 8687.33, 8688.32, 14246862, 1424687104.0, 1442], [20240710, 8688.32, 8687.58, 8687.58, 8685.83, 8686.03, 13190094, 1319010304.0, 1443], [20240710, 8686.03, 8685.8, 8685.8, 8681.52, 8681.52, 15735511, 1573552128.0, 1444], [20240710, 8681.52, 8681.45, 8686.24, 8681.45, 8686.05, 17256275, 1725628416.0, 1445], [20240710, 8686.05, 8685.14, 8691.86, 8685.14, 8691.86, 16496058, 1649606656.0, 1446], [20240710, 8691.86, 8690.63, 8693.54, 8690.63, 8693.54, 13715036, 1371504640.0, 1447], [20240710, 8693.54, 8693.97, 8695.65, 8693.41, 8695.65, 14200986, 1420099584.0, 1448], [20240710, 8695.65, 8695.83, 8697.89, 8695.69, 8697.67, 14844222, 1484423168.0, 1449], [20240710, 8697.67, 8697.19, 8699.84, 8696.86, 8699.84, 14179032, 1417904128.0, 1450], [20240710, 8699.84, 8699.05, 8699.05, 8697.29, 8698.28, 16028457, 1602846720.0, 1451], [20240710, 8698.28, 8697.61, 8697.68, 8696.68, 8696.69, 16386937, 1638694912.0, 1452], [20240710, 8696.69, 8696.55, 8699.0, 8696.55, 8698.8, 16639251, 1663926272.0, 1453], [20240710, 8698.8, 8698.36, 8700.23, 8698.17, 8700.23, 18122331, 1812234240.0, 1454], [20240710, 8700.23, 8699.8, 8700.53, 8698.92, 8699.09, 20607783, 2060779520.0, 1455], [20240710, 8699.09, 8699.79, 8700.23, 8698.66, 8699.3, 24168683, 2416869376.0, 1456], [20240710, 8699.3, 8698.97, 8699.95, 8698.48, 8699.41, 27754487, 2775449600.0, 1457], [20240710, 8699.41, 8700.28, 8700.28, 8700.28, 8700.28, 2196766, 219676672.0, 1458], [20240710, 8700.28, 8700.28, 8700.28, 8700.28, 8700.28, 0, 0.0, 1459], [20240710, 8700.28, 8697.23, 8697.23, 8697.22, 8697.22, 46841855, 4684185600.0, 1500], [20240711, 8697.22, 8800.39, 8819.8, 8774.7, 8776.85, 253189069, 25318907904.0, 931], [20240711, 8776.85, 8777.77, 8777.77, 8764.59, 8764.59, 95640768, 9564078080.0, 932], [20240711, 8764.59, 8767.77, 8797.43, 8767.14, 8797.43, 82353143, 8235315200.0, 933], [20240711, 8797.43, 8800.14, 8801.8, 8784.81, 8786.06, 71238523, 7123853312.0, 934], [20240711, 8786.06, 8786.29, 8786.29, 8773.5, 8773.5, 52756102, 5275611136.0, 935], [20240711, 8773.5, 8772.6, 8772.6, 8767.47, 8770.77, 51440302, 5144031232.0, 936], [20240711, 8770.77, 8770.67, 8770.67, 8767.02, 8767.05, 46206435, 4620644352.0, 937], [20240711, 8767.05, 8767.49, 8769.02, 8761.88, 8761.88, 43492711, 4349272064.0, 938], [20240711, 8761.88, 8762.98, 8772.99, 8762.98, 8772.6, 43899691, 4389969920.0, 939], [20240711, 8772.6, 8772.4, 8772.4, 8760.91, 8763.63, 43845049, 4384505856.0, 940], [20240711, 8763.63, 8762.48, 8762.48, 8747.41, 8747.41, 42049283, 4204929024.0, 941], [20240711, 8747.41, 8746.9, 8753.49, 8746.9, 8751.63, 40025364, 4002537472.0, 942], [20240711, 8751.63, 8750.95, 8761.74, 8750.42, 8761.74, 33798788, 3379879936.0, 943], [20240711, 8761.74, 8762.26, 8762.54, 8755.31, 8757.49, 36089518, 3608952832.0, 944], [20240711, 8757.49, 8758.61, 8770.07, 8758.61, 8770.07, 35214532, 3521454080.0, 945], [20240711, 8770.07, 8769.4, 8769.4, 8765.49, 8767.59, 34632161, 3463217152.0, 946], [20240711, 8767.59, 8767.19, 8774.04, 8766.55, 8772.26, 37221979, 3722199040.0, 947], [20240711, 8772.26, 8772.92, 8775.34, 8772.92, 8774.42, 30260663, 3026067456.0, 948], [20240711, 8774.42, 8775.18, 8778.74, 8772.12, 8778.74, 31724903, 3172491264.0, 949], [20240711, 8778.74, 8778.7, 8779.1, 8774.31, 8779.1, 29471776, 2947178496.0, 950], [20240711, 8779.1, 8779.93, 8785.79, 8779.93, 8785.79, 34337578, 3433758720.0, 951], [20240711, 8785.79, 8785.63, 8791.23, 8785.63, 8790.13, 30079458, 3007946752.0, 952], [20240711, 8790.13, 8787.74, 8787.74, 8780.43, 8783.62, 32013013, 3201302528.0, 953], [20240711, 8783.62, 8783.63, 8783.63, 8779.77, 8782.79, 25500046, 2550005760.0, 954], [20240711, 8782.79, 8782.67, 8788.13, 8782.67, 8788.13, 27540348, 2754035712.0, 955], [20240711, 8788.13, 8789.05, 8793.79, 8788.14, 8793.79, 25564765, 2556477440.0, 956], [20240711, 8793.79, 8794.17, 8817.35, 8794.17, 8817.09, 39270472, 3927048192.0, 957], [20240711, 8817.09, 8817.4, 8818.52, 8814.8, 8817.75, 31905373, 3190538240.0, 958], [20240711, 8817.75, 8817.26, 8818.78, 8816.62, 8818.78, 27870976, 2787098624.0, 959], [20240711, 8818.78, 8818.45, 8818.45, 8810.93, 8810.93, 26143283, 2614329344.0, 1000], [20240711, 8810.93, 8810.16, 8813.77, 8810.16, 8813.77, 28801586, 2880159744.0, 1001], [20240711, 8813.77, 8813.97, 8821.85, 8813.97, 8818.93, 29266403, 2926641152.0, 1002], [20240711, 8818.93, 8818.25, 8831.72, 8817.52, 8831.13, 27916689, 2791669760.0, 1003], [20240711, 8831.13, 8831.84, 8836.04, 8831.05, 8836.04, 26710826, 2671083520.0, 1004], [20240711, 8836.04, 8835.87, 8838.7, 8834.52, 8838.06, 26673962, 2667397120.0, 1005], [20240711, 8838.06, 8839.79, 8853.25, 8839.79, 8853.25, 33227560, 3322757120.0, 1006], [20240711, 8853.25, 8854.09, 8865.07, 8854.09, 8864.29, 35876362, 3587637248.0, 1007], [20240711, 8864.29, 8862.23, 8862.86, 8858.33, 8860.93, 30320875, 3032088576.0, 1008], [20240711, 8860.93, 8860.32, 8868.56, 8860.32, 8867.52, 29372733, 2937274368.0, 1009], [20240711, 8867.52, 8868.06, 8868.06, 8856.03, 8858.64, 29163020, 2916302848.0, 1010], [20240711, 8858.64, 8860.26, 8871.7, 8860.26, 8871.59, 34611190, 3461120000.0, 1011], [20240711, 8871.59, 8871.13, 8881.48, 8870.05, 8878.81, 32493557, 3249356800.0, 1012], [20240711, 8878.81, 8878.55, 8880.39, 8877.84, 8879.83, 27020156, 2702016512.0, 1013], [20240711, 8879.83, 8878.72, 8878.72, 8871.47, 8871.47, 24702803, 2470281216.0, 1014], [20240711, 8871.47, 8870.85, 8883.41, 8870.36, 8883.41, 26534534, 2653454336.0, 1015], [20240711, 8883.41, 8885.82, 8890.76, 8884.45, 8885.75, 33395499, 3339550720.0, 1016], [20240711, 8885.75, 8886.39, 8886.55, 8878.44, 8878.44, 28469321, 2846932992.0, 1017], [20240711, 8878.44, 8878.09, 8883.21, 8877.92, 8878.1, 23430418, 2343043072.0, 1018], [20240711, 8878.1, 8875.47, 8875.47, 8866.66, 8866.66, 25691579, 2569158656.0, 1019], [20240711, 8866.66, 8865.68, 8870.34, 8862.21, 8869.1, 23758758, 2375876608.0, 1020], [20240711, 8869.1, 8868.68, 8872.6, 8864.74, 8872.6, 21251187, 2125119488.0, 1021], [20240711, 8872.6, 8872.03, 8873.3, 8869.88, 8872.68, 18429859, 1842987008.0, 1022], [20240711, 8872.68, 8872.88, 8872.88, 8870.87, 8871.59, 16365477, 1636548608.0, 1023], [20240711, 8871.59, 8871.53, 8873.85, 8869.78, 8872.91, 16692830, 1669283840.0, 1024], [20240711, 8872.91, 8873.99, 8873.99, 8866.3, 8866.3, 16824720, 1682472960.0, 1025], [20240711, 8866.3, 8865.67, 8865.67, 8852.94, 8852.94, 19610656, 1961066496.0, 1026], [20240711, 8852.94, 8852.79, 8856.05, 8851.99, 8856.05, 17072940, 1707294720.0, 1027], [20240711, 8856.05, 8856.38, 8862.46, 8856.38, 8861.62, 18167225, 1816723456.0, 1028], [20240711, 8861.62, 8861.79, 8864.75, 8861.75, 8861.89, 16024198, 1602420736.0, 1029], [20240711, 8861.89, 8861.71, 8867.11, 8861.71, 8866.82, 15701926, 1570193408.0, 1030], [20240711, 8866.82, 8866.82, 8875.07, 8866.82, 8873.99, 22076774, 2207678464.0, 1031], [20240711, 8873.99, 8874.26, 8874.87, 8871.84, 8871.84, 19649812, 1964982272.0, 1032], [20240711, 8871.84, 8871.39, 8871.64, 8868.48, 8871.32, 16823576, 1682358272.0, 1033], [20240711, 8871.32, 8871.17, 8871.5, 8866.38, 8866.67, 16170998, 1617100800.0, 1034], [20240711, 8866.67, 8866.75, 8866.75, 8858.68, 8858.68, 17410284, 1741029376.0, 1035], [20240711, 8858.68, 8858.22, 8858.22, 8853.6, 8854.25, 19456317, 1945632768.0, 1036], [20240711, 8854.25, 8853.87, 8856.59, 8853.87, 8854.57, 17348025, 1734803456.0, 1037], [20240711, 8854.57, 8853.95, 8857.78, 8853.62, 8857.78, 16148223, 1614823424.0, 1038], [20240711, 8857.78, 8857.68, 8860.45, 8857.68, 8858.96, 15076057, 1507606528.0, 1039], [20240711, 8858.96, 8858.23, 8858.98, 8854.99, 8855.69, 13922786, 1392279552.0, 1040], [20240711, 8855.69, 8854.93, 8855.32, 8848.29, 8848.29, 15449284, 1544929280.0, 1041], [20240711, 8848.29, 8847.21, 8848.57, 8845.94, 8846.29, 14812436, 1481244672.0, 1042], [20240711, 8846.29, 8846.23, 8848.23, 8846.05, 8847.81, 13130621, 1313062912.0, 1043], [20240711, 8847.81, 8847.78, 8849.39, 8847.75, 8849.37, 14179034, 1417904128.0, 1044], [20240711, 8849.37, 8849.5, 8852.81, 8849.5, 8852.81, 15369493, 1536950272.0, 1045], [20240711, 8852.81, 8852.39, 8854.45, 8850.13, 8850.13, 16458703, 1645871104.0, 1046], [20240711, 8850.13, 8849.93, 8853.83, 8849.02, 8851.92, 17579200, 1757921280.0, 1047], [20240711, 8851.92, 8851.43, 8851.43, 8847.17, 8849.06, 14399397, 1439940608.0, 1048], [20240711, 8849.06, 8849.04, 8849.11, 8846.28, 8846.64, 14978733, 1497874432.0, 1049], [20240711, 8846.64, 8846.12, 8848.28, 8845.4, 8847.09, 16175587, 1617559552.0, 1050], [20240711, 8847.09, 8845.8, 8846.35, 8838.03, 8838.62, 17372273, 1737228288.0, 1051], [20240711, 8838.62, 8837.65, 8837.65, 8826.54, 8826.54, 22088409, 2208841728.0, 1052], [20240711, 8826.54, 8825.47, 8825.47, 8820.0, 8820.0, 21972736, 2197274624.0, 1053], [20240711, 8820.0, 8819.46, 8819.46, 8813.89, 8813.89, 19868047, 1986805760.0, 1054], [20240711, 8813.89, 8813.02, 8813.02, 8810.96, 8812.48, 19844618, 1984462848.0, 1055], [20240711, 8812.48, 8812.36, 8813.74, 8811.53, 8811.53, 16952186, 1695219712.0, 1056], [20240711, 8811.53, 8811.88, 8816.18, 8811.88, 8816.18, 14673828, 1467383808.0, 1057], [20240711, 8816.18, 8817.0, 8821.11, 8816.35, 8821.11, 12663513, 1266352128.0, 1058], [20240711, 8821.11, 8820.85, 8821.14, 8818.54, 8818.54, 12639102, 1263910912.0, 1059], [20240711, 8818.54, 8817.71, 8818.87, 8817.43, 8818.27, 11479279, 1147928576.0, 1100], [20240711, 8818.27, 8817.56, 8817.56, 8810.9, 8810.9, 16018135, 1601814528.0, 1101], [20240711, 8810.9, 8810.35, 8810.89, 8804.36, 8805.26, 20308615, 2030862336.0, 1102], [20240711, 8805.26, 8804.15, 8805.2, 8803.21, 8805.07, 17543323, 1754333184.0, 1103], [20240711, 8805.07, 8805.04, 8805.11, 8801.57, 8802.41, 13832018, 1383202816.0, 1104], [20240711, 8802.41, 8801.7, 8801.7, 8799.56, 8801.02, 13806790, 1380679680.0, 1105], [20240711, 8801.02, 8801.27, 8805.95, 8800.54, 8805.95, 14114151, 1411416064.0, 1106], [20240711, 8805.95, 8807.15, 8810.04, 8807.15, 8810.02, 13780572, 1378058240.0, 1107], [20240711, 8810.02, 8810.03, 8816.56, 8810.03, 8812.96, 12717254, 1271726080.0, 1108], [20240711, 8812.96, 8813.13, 8817.37, 8810.79, 8817.37, 11025438, 1102544896.0, 1109], [20240711, 8817.37, 8817.82, 8826.97, 8817.82, 8826.97, 12860449, 1286045696.0, 1110], [20240711, 8826.97, 8826.57, 8827.98, 8825.14, 8827.0, 12230320, 1223032832.0, 1111], [20240711, 8827.0, 8826.65, 8827.87, 8826.13, 8827.67, 11210251, 1121026048.0, 1112], [20240711, 8827.67, 8828.17, 8828.71, 8828.04, 8828.71, 9418167, 941817856.0, 1113], [20240711, 8828.71, 8828.62, 8832.97, 8828.2, 8832.97, 11061813, 1106182144.0, 1114], [20240711, 8832.97, 8833.52, 8834.72, 8831.58, 8833.4, 9830716, 983072768.0, 1115], [20240711, 8833.4, 8834.09, 8841.81, 8834.09, 8841.81, 11583807, 1158381568.0, 1116], [20240711, 8841.81, 8842.26, 8848.73, 8841.92, 8848.32, 14013881, 1401389056.0, 1117], [20240711, 8848.32, 8848.85, 8850.71, 8848.5, 8850.19, 10949747, 1094975488.0, 1118], [20240711, 8850.19, 8849.77, 8849.77, 8846.93, 8849.5, 9268091, 926810112.0, 1119], [20240711, 8849.5, 8849.81, 8850.14, 8847.66, 8848.01, 8242125, 824213504.0, 1120], [20240711, 8848.01, 8847.63, 8850.17, 8847.63, 8849.35, 8079269, 807927808.0, 1121], [20240711, 8849.35, 8849.56, 8857.69, 8849.56, 8857.42, 10488699, 1048870912.0, 1122], [20240711, 8857.42, 8856.56, 8857.62, 8852.02, 8852.64, 8925996, 892600320.0, 1123], [20240711, 8852.64, 8851.45, 8851.45, 8841.56, 8841.56, 8852596, 885260288.0, 1124], [20240711, 8841.56, 8840.92, 8840.92, 8836.72, 8836.93, 7561207, 756121600.0, 1125], [20240711, 8836.93, 8836.74, 8845.18, 8836.74, 8845.18, 8226398, 822640640.0, 1126], [20240711, 8845.18, 8844.9, 8845.52, 8841.49, 8841.49, 6476914, 647692288.0, 1127], [20240711, 8841.49, 8841.42, 8846.59, 8841.42, 8846.59, 6544745, 654475264.0, 1128], [20240711, 8846.59, 8846.64, 8850.27, 8846.64, 8850.27, 7326916, 732692480.0, 1129], [20240711, 8850.27, 8850.22, 8850.61, 8849.24, 8849.91, 7692274, 769228800.0, 1130], [20240711, 8849.91, 8851.97, 8852.21, 8848.49, 8851.51, 25764813, 2576482304.0, 1301], [20240711, 8851.51, 8851.49, 8852.61, 8850.77, 8851.86, 12208037, 1220804608.0, 1302], [20240711, 8851.86, 8851.58, 8851.58, 8843.66, 8843.66, 12002580, 1200259072.0, 1303], [20240711, 8843.66, 8844.3, 8846.33, 8843.83, 8846.01, 10450032, 1045004288.0, 1304], [20240711, 8846.01, 8846.21, 8848.98, 8846.18, 8848.98, 10600440, 1060044800.0, 1305], [20240711, 8848.98, 8849.3, 8849.96, 8848.44, 8849.84, 11142749, 1114275840.0, 1306], [20240711, 8849.84, 8849.87, 8850.47, 8848.59, 8850.47, 9914275, 991428608.0, 1307], [20240711, 8850.47, 8849.61, 8858.42, 8849.61, 8858.42, 12376136, 1237614592.0, 1308], [20240711, 8858.42, 8858.66, 8866.98, 8858.66, 8865.36, 15393740, 1539375104.0, 1309], [20240711, 8865.36, 8865.02, 8865.02, 8862.01, 8862.13, 11791229, 1179123712.0, 1310], [20240711, 8862.13, 8862.45, 8869.32, 8861.84, 8869.21, 14569627, 1456963584.0, 1311], [20240711, 8869.21, 8869.34, 8869.48, 8866.88, 8867.89, 12582575, 1258258432.0, 1312], [20240711, 8867.89, 8867.87, 8868.33, 8865.16, 8865.16, 10366475, 1036648448.0, 1313], [20240711, 8865.16, 8865.22, 8865.47, 8859.72, 8860.9, 10938278, 1093828608.0, 1314], [20240711, 8860.9, 8860.88, 8863.48, 8860.88, 8862.94, 9215008, 921501696.0, 1315], [20240711, 8862.94, 8862.59, 8863.12, 8860.86, 8860.86, 9908051, 990806016.0, 1316], [20240711, 8860.86, 8860.34, 8860.68, 8859.08, 8860.05, 9566280, 956628992.0, 1317], [20240711, 8860.05, 8859.71, 8860.64, 8856.52, 8856.52, 9288734, 928874496.0, 1318], [20240711, 8856.52, 8856.0, 8856.0, 8848.71, 8848.71, 12850945, 1285095424.0, 1319], [20240711, 8848.71, 8847.94, 8847.98, 8842.08, 8842.23, 11202056, 1120206848.0, 1320], [20240711, 8842.23, 8841.98, 8851.38, 8841.98, 8851.12, 10916322, 1091633152.0, 1321], [20240711, 8851.12, 8851.43, 8853.11, 8849.91, 8852.83, 8650416, 865042432.0, 1322], [20240711, 8852.83, 8852.5, 8854.09, 8852.5, 8853.69, 8188059, 818806784.0, 1323], [20240711, 8853.69, 8854.05, 8857.82, 8853.72, 8857.82, 8856526, 885653504.0, 1324], [20240711, 8857.82, 8857.55, 8859.53, 8857.55, 8859.14, 9001362, 900136960.0, 1325], [20240711, 8859.14, 8859.58, 8862.3, 8859.58, 8861.33, 10078117, 1007812608.0, 1326], [20240711, 8861.33, 8861.47, 8862.53, 8861.47, 8862.23, 8654018, 865402880.0, 1327], [20240711, 8862.23, 8861.89, 8862.96, 8860.41, 8860.41, 9756007, 975601664.0, 1328], [20240711, 8860.41, 8860.95, 8861.81, 8859.44, 8861.58, 8839159, 883916800.0, 1329], [20240711, 8861.58, 8861.19, 8861.64, 8860.13, 8860.84, 8635342, 863535104.0, 1330], [20240711, 8860.84, 8860.37, 8860.37, 8854.54, 8854.54, 10295694, 1029570560.0, 1331], [20240711, 8854.54, 8854.11, 8856.37, 8853.72, 8856.05, 9258261, 925827072.0, 1332], [20240711, 8856.05, 8855.96, 8856.81, 8854.74, 8854.89, 9124566, 912457728.0, 1333], [20240711, 8854.89, 8854.85, 8854.85, 8849.87, 8850.08, 9016761, 901677056.0, 1334], [20240711, 8850.08, 8850.64, 8851.36, 8847.69, 8847.69, 9112771, 911278080.0, 1335], [20240711, 8847.69, 8847.75, 8848.01, 8844.91, 8845.28, 9718979, 971898880.0, 1336], [20240711, 8845.28, 8845.37, 8848.66, 8844.83, 8848.66, 9524993, 952500224.0, 1337], [20240711, 8848.66, 8847.99, 8849.95, 8847.99, 8849.42, 8195268, 819527680.0, 1338], [20240711, 8849.42, 8849.7, 8852.35, 8848.9, 8851.92, 9608225, 960823296.0, 1339], [20240711, 8851.92, 8852.23, 8853.5, 8852.03, 8852.94, 8812616, 881262592.0, 1340], [20240711, 8852.94, 8852.69, 8852.84, 8850.88, 8850.88, 7871521, 787152896.0, 1341], [20240711, 8850.88, 8850.92, 8851.04, 8846.25, 8846.4, 9674415, 967442432.0, 1342], [20240711, 8846.4, 8846.48, 8848.08, 8845.84, 8846.16, 8134318, 813432832.0, 1343], [20240711, 8846.16, 8846.44, 8846.44, 8844.66, 8844.97, 7554651, 755466240.0, 1344], [20240711, 8844.97, 8845.11, 8846.33, 8844.33, 8846.17, 8607160, 860717056.0, 1345], [20240711, 8846.17, 8845.86, 8846.55, 8843.91, 8844.69, 8491490, 849149952.0, 1346], [20240711, 8844.69, 8844.75, 8848.33, 8844.75, 8848.33, 8847677, 884768768.0, 1347], [20240711, 8848.33, 8848.67, 8852.94, 8848.67, 8850.26, 9740604, 974061568.0, 1348], [20240711, 8850.26, 8849.65, 8849.65, 8839.71, 8841.1, 15444201, 1544421376.0, 1349], [20240711, 8841.1, 8841.39, 8841.77, 8840.7, 8841.41, 8844729, 884473856.0, 1350], [20240711, 8841.41, 8842.24, 8850.43, 8842.24, 8850.43, 10900593, 1090060288.0, 1351], [20240711, 8850.43, 8850.91, 8857.41, 8850.91, 8857.37, 11608711, 1160871936.0, 1352], [20240711, 8857.37, 8857.96, 8861.02, 8857.04, 8861.02, 11024785, 1102479360.0, 1353], [20240711, 8861.02, 8861.7, 8861.78, 8859.62, 8860.05, 10066322, 1006632960.0, 1354], [20240711, 8860.05, 8860.16, 8861.18, 8859.52, 8860.55, 8835880, 883589120.0, 1355], [20240711, 8860.55, 8860.76, 8862.21, 8860.4, 8862.21, 9307743, 930775040.0, 1356], [20240711, 8862.21, 8862.13, 8862.17, 8860.41, 8860.41, 8686132, 868614144.0, 1357], [20240711, 8860.41, 8860.78, 8860.93, 8858.1, 8859.44, 8906333, 890634240.0, 1358], [20240711, 8859.44, 8859.89, 8863.41, 8859.51, 8863.29, 9457818, 945782784.0, 1359], [20240711, 8863.29, 8863.54, 8866.17, 8863.17, 8866.17, 10075494, 1007550464.0, 1400], [20240711, 8866.17, 8866.18, 8868.41, 8865.48, 8867.35, 14555536, 1455554560.0, 1401], [20240711, 8867.35, 8867.68, 8873.15, 8867.68, 8873.15, 18060729, 1806073856.0, 1402], [20240711, 8873.15, 8873.18, 8873.72, 8869.92, 8869.92, 12710368, 1271037952.0, 1403], [20240711, 8869.92, 8869.78, 8869.78, 8859.62, 8859.62, 15207291, 1520730112.0, 1404], [20240711, 8859.62, 8859.85, 8861.62, 8859.85, 8861.62, 8987267, 898727936.0, 1405], [20240711, 8861.62, 8861.34, 8864.1, 8861.21, 8863.61, 9417513, 941752320.0, 1406], [20240711, 8863.61, 8863.68, 8863.77, 8861.33, 8862.33, 8733974, 873398272.0, 1407], [20240711, 8862.33, 8861.63, 8862.79, 8861.16, 8861.95, 8492472, 849248256.0, 1408], [20240711, 8861.95, 8862.09, 8863.14, 8861.3, 8861.43, 8455446, 845545472.0, 1409], [20240711, 8861.43, 8861.56, 8862.25, 8860.26, 8861.1, 9293979, 929398784.0, 1410], [20240711, 8861.1, 8860.79, 8861.04, 8859.67, 8860.09, 8531468, 853147648.0, 1411], [20240711, 8860.09, 8860.55, 8861.92, 8860.45, 8861.69, 8450858, 845086720.0, 1412], [20240711, 8861.69, 8861.81, 8864.55, 8861.81, 8864.23, 9295616, 929562624.0, 1413], [20240711, 8864.23, 8864.35, 8865.86, 8864.3, 8865.86, 9230737, 923074560.0, 1414], [20240711, 8865.86, 8865.9, 8865.9, 8860.18, 8860.77, 11374745, 1137475584.0, 1415], [20240711, 8860.77, 8860.66, 8861.05, 8856.26, 8857.32, 10148897, 1014890496.0, 1416], [20240711, 8857.32, 8856.72, 8857.48, 8855.65, 8855.65, 9434882, 943489024.0, 1417], [20240711, 8855.65, 8855.84, 8856.95, 8855.83, 8856.21, 9706527, 970653696.0, 1418], [20240711, 8856.21, 8856.24, 8858.28, 8855.96, 8858.28, 8876842, 887685120.0, 1419], [20240711, 8858.28, 8858.12, 8860.1, 8858.12, 8860.02, 10148893, 1014890496.0, 1420], [20240711, 8860.02, 8859.89, 8862.88, 8859.89, 8862.88, 11284961, 1128497152.0, 1421], [20240711, 8862.88, 8863.64, 8864.67, 8863.03, 8863.98, 9821542, 982155264.0, 1422], [20240711, 8863.98, 8864.6, 8864.82, 8862.97, 8863.82, 9898547, 989855744.0, 1423], [20240711, 8863.82, 8863.82, 8864.46, 8863.06, 8864.22, 9619036, 961904640.0, 1424], [20240711, 8864.22, 8864.52, 8864.52, 8862.82, 8863.47, 9823835, 982384640.0, 1425], [20240711, 8863.47, 8862.59, 8864.0, 8862.44, 8862.96, 10993654, 1099366400.0, 1426], [20240711, 8862.96, 8863.44, 8865.18, 8863.18, 8864.75, 10334689, 1033469952.0, 1427], [20240711, 8864.75, 8864.63, 8865.54, 8864.39, 8865.42, 10986772, 1098678272.0, 1428], [20240711, 8865.42, 8864.9, 8866.04, 8864.28, 8864.37, 9820559, 982056960.0, 1429], [20240711, 8864.37, 8864.63, 8865.12, 8863.99, 8864.43, 10872739, 1087275008.0, 1430], [20240711, 8864.43, 8865.18, 8868.76, 8865.18, 8868.76, 15046727, 1504673792.0, 1431], [20240711, 8868.76, 8868.59, 8869.44, 8868.5, 8868.5, 13368353, 1336836096.0, 1432], [20240711, 8868.5, 8868.59, 8868.59, 8861.17, 8861.45, 15914095, 1591410688.0, 1433], [20240711, 8861.45, 8861.49, 8862.14, 8861.12, 8861.26, 12022895, 1202290688.0, 1434], [20240711, 8861.26, 8861.12, 8861.22, 8858.04, 8858.04, 12400058, 1240006656.0, 1435], [20240711, 8858.04, 8858.27, 8859.45, 8857.45, 8858.06, 13010523, 1301053440.0, 1436], [20240711, 8858.06, 8858.29, 8859.55, 8857.92, 8858.17, 12430530, 1243054080.0, 1437], [20240711, 8858.17, 8858.73, 8858.73, 8856.42, 8856.42, 12958097, 1295810560.0, 1438], [20240711, 8856.42, 8855.96, 8857.96, 8855.59, 8857.96, 12046160, 1204617216.0, 1439], [20240711, 8857.96, 8857.49, 8859.04, 8857.49, 8859.04, 12553410, 1255342080.0, 1440], [20240711, 8859.04, 8859.52, 8860.7, 8859.06, 8860.7, 13328374, 1332838400.0, 1441], [20240711, 8860.7, 8860.18, 8860.5, 8859.07, 8859.93, 13475503, 1347551232.0, 1442], [20240711, 8859.93, 8859.25, 8861.31, 8859.03, 8861.25, 13658347, 1365835776.0, 1443], [20240711, 8861.25, 8861.51, 8861.66, 8860.27, 8861.33, 14810471, 1481048064.0, 1444], [20240711, 8861.33, 8860.87, 8860.97, 8858.78, 8859.73, 15319357, 1531936768.0, 1445], [20240711, 8859.73, 8859.21, 8860.74, 8859.21, 8860.74, 17289369, 1728937984.0, 1446], [20240711, 8860.74, 8859.58, 8862.04, 8859.45, 8862.02, 17262501, 1726251008.0, 1447], [20240711, 8862.02, 8862.18, 8862.63, 8861.29, 8862.03, 17585923, 1758593024.0, 1448], [20240711, 8862.03, 8862.79, 8862.98, 8861.2, 8861.79, 17818245, 1781825536.0, 1449], [20240711, 8861.79, 8862.51, 8864.52, 8861.96, 8864.04, 18794078, 1879408640.0, 1450], [20240711, 8864.04, 8864.2, 8865.53, 8863.92, 8865.4, 20030412, 2003042304.0, 1451], [20240711, 8865.4, 8865.2, 8866.31, 8864.22, 8865.78, 22616791, 2261680128.0, 1452], [20240711, 8865.78, 8866.32, 8868.16, 8866.3, 8867.33, 22531594, 2253160448.0, 1453], [20240711, 8867.33, 8868.09, 8869.44, 8867.89, 8868.7, 25338174, 2533818368.0, 1454], [20240711, 8868.7, 8868.37, 8869.84, 8868.16, 8869.84, 28969853, 2896986112.0, 1455], [20240711, 8869.84, 8869.99, 8870.22, 8869.11, 8869.99, 31886858, 3188686848.0, 1456], [20240711, 8869.99, 8869.69, 8871.55, 8869.55, 8871.18, 36706704, 3670671360.0, 1457], [20240711, 8871.18, 8872.07, 8872.07, 8872.07, 8872.07, 2834431, 283443200.0, 1458], [20240711, 8872.07, 8872.07, 8872.07, 8872.07, 8872.07, 0, 0.0, 1459], [20240711, 8872.07, 8872.07, 8872.07, 8870.36, 8870.36, 62081924, 6208192512.0, 1500], [20240712, 8870.36, 8831.68, 8836.77, 8821.2, 8830.57, 191448524, 19144853504.0, 931], [20240712, 8830.57, 8829.57, 8829.57, 8820.67, 8824.71, 79683881, 7968389120.0, 932], [20240712, 8824.71, 8825.55, 8833.91, 8820.4, 8833.46, 70797894, 7079790592.0, 933], [20240712, 8833.46, 8833.4, 8839.71, 8832.27, 8839.53, 60254301, 6025431040.0, 934], [20240712, 8839.53, 8839.51, 8839.51, 8834.17, 8834.47, 54120275, 5412028416.0, 935], [20240712, 8834.47, 8833.0, 8835.37, 8829.42, 8829.42, 51929281, 5192929280.0, 936], [20240712, 8829.42, 8826.74, 8826.77, 8820.93, 8821.87, 54658655, 5465866240.0, 937], [20240712, 8821.87, 8821.78, 8823.67, 8819.75, 8819.75, 44990784, 4499079168.0, 938], [20240712, 8819.75, 8818.85, 8831.14, 8818.85, 8828.51, 50722889, 5072289792.0, 939], [20240712, 8828.51, 8828.62, 8828.62, 8826.06, 8826.14, 38393027, 3839303680.0, 940], [20240712, 8826.14, 8826.38, 8827.74, 8822.39, 8822.39, 41174130, 4117413888.0, 941], [20240712, 8822.39, 8821.6, 8824.37, 8821.6, 8822.24, 36303003, 3630301184.0, 942], [20240712, 8822.24, 8822.26, 8823.77, 8819.99, 8823.77, 36719892, 3671990272.0, 943], [20240712, 8823.77, 8823.78, 8829.17, 8823.33, 8826.11, 36491499, 3649150976.0, 944], [20240712, 8826.11, 8825.93, 8825.93, 8816.24, 8816.77, 38652058, 3865206784.0, 945], [20240712, 8816.77, 8817.1, 8825.99, 8817.1, 8825.99, 35866124, 3586613248.0, 946], [20240712, 8825.99, 8825.13, 8826.24, 8823.64, 8825.64, 30287453, 3028746240.0, 947], [20240712, 8825.64, 8825.35, 8825.5, 8819.66, 8819.66, 31393535, 3139354624.0, 948], [20240712, 8819.66, 8819.75, 8819.75, 8814.94, 8815.03, 31541812, 3154182144.0, 949], [20240712, 8815.03, 8814.27, 8822.35, 8814.09, 8822.35, 33185536, 3318554624.0, 950], [20240712, 8822.35, 8821.39, 8821.39, 8814.2, 8814.96, 29167934, 2916794368.0, 951], [20240712, 8814.96, 8814.54, 8817.35, 8814.47, 8816.71, 29047019, 2904702976.0, 952], [20240712, 8816.71, 8816.51, 8830.57, 8816.51, 8830.1, 30880225, 3088023552.0, 953], [20240712, 8830.1, 8830.61, 8836.42, 8830.61, 8831.76, 28986808, 2898681856.0, 954], [20240712, 8831.76, 8832.34, 8836.38, 8832.34, 8836.05, 23448196, 2344820736.0, 955], [20240712, 8836.05, 8836.03, 8840.41, 8835.91, 8840.41, 28480624, 2848063488.0, 956], [20240712, 8840.41, 8840.67, 8843.55, 8837.18, 8838.23, 26806508, 2680651776.0, 957], [20240712, 8838.23, 8838.65, 8840.44, 8838.65, 8839.06, 22632110, 2263212032.0, 958], [20240712, 8839.06, 8839.19, 8840.91, 8835.57, 8837.33, 26210538, 2621054976.0, 959], [20240712, 8837.33, 8836.06, 8838.44, 8832.33, 8832.81, 23916206, 2391621632.0, 1000], [20240712, 8832.81, 8833.04, 8833.04, 8822.82, 8822.82, 27973295, 2797330432.0, 1001], [20240712, 8822.82, 8822.91, 8824.33, 8819.92, 8823.76, 26741056, 2674106368.0, 1002], [20240712, 8823.76, 8824.4, 8824.4, 8819.18, 8819.64, 22793000, 2279301120.0, 1003], [20240712, 8819.64, 8819.04, 8822.38, 8818.58, 8822.23, 21558057, 2155806720.0, 1004], [20240712, 8822.23, 8822.8, 8828.61, 8822.8, 8826.0, 20680037, 2068004864.0, 1005], [20240712, 8826.0, 8825.27, 8830.75, 8825.27, 8830.51, 20577965, 2057797632.0, 1006], [20240712, 8830.51, 8830.07, 8830.07, 8825.3, 8827.49, 18495070, 1849507840.0, 1007], [20240712, 8827.49, 8827.47, 8831.63, 8826.64, 8831.63, 17564948, 1756495872.0, 1008], [20240712, 8831.63, 8832.45, 8836.21, 8832.2, 8835.0, 18720185, 1872019456.0, 1009], [20240712, 8835.0, 8835.21, 8840.08, 8834.94, 8840.08, 16981841, 1698185216.0, 1010], [20240712, 8840.08, 8840.36, 8841.75, 8836.24, 8837.96, 16910081, 1691009024.0, 1011], [20240712, 8837.96, 8838.37, 8842.34, 8838.37, 8842.28, 16995605, 1699561472.0, 1012], [20240712, 8842.28, 8841.8, 8842.01, 8838.5, 8839.74, 17127332, 1712734208.0, 1013], [20240712, 8839.74, 8840.52, 8845.02, 8840.52, 8845.02, 17934408, 1793441792.0, 1014], [20240712, 8845.02, 8845.06, 8845.06, 8841.82, 8843.26, 17955871, 1795588096.0, 1015], [20240712, 8843.26, 8843.65, 8843.81, 8841.02, 8842.02, 18830120, 1883013120.0, 1016], [20240712, 8842.02, 8841.69, 8841.69, 8839.07, 8840.02, 16784580, 1678458880.0, 1017], [20240712, 8840.02, 8840.03, 8844.02, 8838.76, 8843.6, 17313127, 1731313664.0, 1018], [20240712, 8843.6, 8843.7, 8843.7, 8840.76, 8842.45, 14568318, 1456832512.0, 1019], [20240712, 8842.45, 8844.02, 8847.49, 8844.02, 8847.49, 16594197, 1659420672.0, 1020], [20240712, 8847.49, 8848.25, 8848.25, 8843.12, 8844.62, 18832581, 1883258880.0, 1021], [20240712, 8844.62, 8844.66, 8844.73, 8842.89, 8843.94, 13532356, 1353236480.0, 1022], [20240712, 8843.94, 8844.01, 8844.11, 8842.16, 8842.16, 13797776, 1379778560.0, 1023], [20240712, 8842.16, 8841.78, 8841.78, 8838.95, 8840.32, 14160029, 1416003584.0, 1024], [20240712, 8840.32, 8840.33, 8845.06, 8839.55, 8845.06, 15966690, 1596669952.0, 1025], [20240712, 8845.06, 8845.07, 8845.64, 8840.16, 8842.54, 15093587, 1509359616.0, 1026], [20240712, 8842.54, 8842.88, 8842.88, 8833.68, 8833.68, 21665538, 2166554624.0, 1027], [20240712, 8833.68, 8833.88, 8834.03, 8832.35, 8832.35, 22068911, 2206892032.0, 1028], [20240712, 8832.35, 8832.39, 8833.22, 8828.44, 8828.44, 16675136, 1667514368.0, 1029], [20240712, 8828.44, 8828.67, 8830.85, 8828.58, 8830.14, 14538007, 1453801472.0, 1030], [20240712, 8830.14, 8830.12, 8839.63, 8830.12, 8835.49, 16153469, 1615347712.0, 1031], [20240712, 8835.49, 8834.0, 8836.79, 8834.0, 8835.07, 11748301, 1174831104.0, 1032], [20240712, 8835.07, 8834.95, 8835.44, 8833.62, 8833.95, 10909442, 1090945024.0, 1033], [20240712, 8833.95, 8833.5, 8833.5, 8829.21, 8829.21, 12151350, 1215135744.0, 1034], [20240712, 8829.21, 8828.99, 8828.99, 8826.6, 8827.73, 12749690, 1274970112.0, 1035], [20240712, 8827.73, 8827.24, 8827.5, 8825.65, 8827.47, 12260136, 1226014720.0, 1036], [20240712, 8827.47, 8826.28, 8827.52, 8823.5, 8823.58, 13450272, 1345028096.0, 1037], [20240712, 8823.58, 8822.2, 8822.83, 8821.28, 8821.71, 13225319, 1322532864.0, 1038], [20240712, 8821.71, 8822.56, 8826.43, 8822.0, 8825.06, 13035920, 1303592960.0, 1039], [20240712, 8825.06, 8825.34, 8826.51, 8825.27, 8825.38, 9874792, 987480064.0, 1040], [20240712, 8825.38, 8825.35, 8829.05, 8825.02, 8828.63, 11555463, 1155547136.0, 1041], [20240712, 8828.63, 8828.46, 8829.39, 8826.78, 8828.36, 11184365, 1118437376.0, 1042], [20240712, 8828.36, 8828.7, 8830.05, 8828.02, 8829.35, 10849311, 1084932096.0, 1043], [20240712, 8829.35, 8829.55, 8832.76, 8829.55, 8832.76, 11612150, 1161216000.0, 1044], [20240712, 8832.76, 8832.01, 8833.19, 8831.05, 8832.54, 10608958, 1060896768.0, 1045], [20240712, 8832.54, 8832.75, 8836.19, 8832.25, 8836.19, 10847673, 1084768256.0, 1046], [20240712, 8836.19, 8836.6, 8841.94, 8836.26, 8839.91, 14445599, 1444560896.0, 1047], [20240712, 8839.91, 8840.05, 8841.92, 8838.64, 8838.64, 14167563, 1416757248.0, 1048], [20240712, 8838.64, 8838.94, 8839.35, 8836.14, 8837.97, 12876011, 1287602176.0, 1049], [20240712, 8837.97, 8837.92, 8837.92, 8834.2, 8834.2, 12087122, 1208713216.0, 1050], [20240712, 8834.2, 8833.86, 8833.86, 8831.11, 8832.67, 14670057, 1467006976.0, 1051], [20240712, 8832.67, 8833.65, 8836.76, 8833.51, 8836.62, 13008723, 1300873216.0, 1052], [20240712, 8836.62, 8836.27, 8836.27, 8826.59, 8826.59, 13192386, 1319239680.0, 1053], [20240712, 8826.59, 8826.62, 8830.22, 8824.25, 8830.22, 13162897, 1316290560.0, 1054], [20240712, 8830.22, 8829.95, 8834.79, 8829.95, 8834.66, 10834240, 1083424768.0, 1055], [20240712, 8834.66, 8834.42, 8835.44, 8833.21, 8834.09, 9549895, 954990592.0, 1056], [20240712, 8834.09, 8835.34, 8836.13, 8833.75, 8834.59, 8746753, 874676224.0, 1057], [20240712, 8834.59, 8834.87, 8836.39, 8833.31, 8833.31, 8308480, 830849024.0, 1058], [20240712, 8833.31, 8832.61, 8832.61, 8829.04, 8829.44, 8650743, 865075200.0, 1059], [20240712, 8829.44, 8829.61, 8831.97, 8829.34, 8831.97, 7829412, 782942208.0, 1100], [20240712, 8831.97, 8831.45, 8834.83, 8831.25, 8834.73, 7845961, 784596992.0, 1101], [20240712, 8834.73, 8835.28, 8841.32, 8835.28, 8841.32, 11682109, 1168211968.0, 1102], [20240712, 8841.32, 8840.95, 8841.56, 8839.16, 8839.63, 9087378, 908738560.0, 1103], [20240712, 8839.63, 8839.49, 8842.26, 8839.49, 8841.87, 9434554, 943456256.0, 1104], [20240712, 8841.87, 8841.63, 8841.89, 8840.11, 8841.04, 9307741, 930775040.0, 1105], [20240712, 8841.04, 8841.57, 8842.4, 8841.1, 8842.4, 10289143, 1028915200.0, 1106], [20240712, 8842.4, 8842.05, 8842.28, 8837.73, 8838.68, 10072056, 1007206400.0, 1107], [20240712, 8838.68, 8838.54, 8839.49, 8836.75, 8836.75, 8600770, 860078080.0, 1108], [20240712, 8836.75, 8837.0, 8840.36, 8836.49, 8839.89, 8323389, 832339968.0, 1109], [20240712, 8839.89, 8840.27, 8841.92, 8840.27, 8841.17, 8486411, 848642048.0, 1110], [20240712, 8841.17, 8840.64, 8840.65, 8838.78, 8840.65, 8021596, 802160640.0, 1111], [20240712, 8840.65, 8839.9, 8839.9, 8833.95, 8834.78, 10672530, 1067253760.0, 1112], [20240712, 8834.78, 8835.04, 8835.81, 8833.74, 8833.93, 7239096, 723910656.0, 1113], [20240712, 8833.93, 8833.93, 8834.85, 8833.44, 8834.49, 6596517, 659652608.0, 1114], [20240712, 8834.49, 8834.24, 8835.01, 8833.46, 8833.85, 6444146, 644415488.0, 1115], [20240712, 8833.85, 8833.59, 8833.84, 8832.32, 8832.55, 6895359, 689537024.0, 1116], [20240712, 8832.55, 8833.11, 8836.68, 8831.95, 8836.68, 8088934, 808894464.0, 1117], [20240712, 8836.68, 8836.67, 8837.13, 8836.04, 8837.13, 6324542, 632455168.0, 1118], [20240712, 8837.13, 8837.3, 8837.3, 8835.85, 8836.33, 6526228, 652623872.0, 1119], [20240712, 8836.33, 8836.79, 8836.79, 8834.27, 8834.42, 6398760, 639877120.0, 1120], [20240712, 8834.42, 8834.62, 8835.62, 8834.38, 8835.06, 7033150, 703315968.0, 1121], [20240712, 8835.06, 8835.02, 8836.34, 8833.55, 8833.55, 7306599, 730660864.0, 1122], [20240712, 8833.55, 8833.19, 8833.19, 8827.45, 8827.68, 12121039, 1212104704.0, 1123], [20240712, 8827.68, 8827.63, 8834.09, 8827.63, 8834.09, 8062228, 806223872.0, 1124], [20240712, 8834.09, 8833.84, 8834.38, 8833.39, 8833.79, 5614950, 561496064.0, 1125], [20240712, 8833.79, 8833.72, 8834.06, 8828.67, 8828.67, 6965485, 696549376.0, 1126], [20240712, 8828.67, 8828.58, 8829.51, 8826.67, 8828.13, 7458971, 745897984.0, 1127], [20240712, 8828.13, 8827.89, 8828.98, 8827.59, 8828.52, 6383032, 638304256.0, 1128], [20240712, 8828.52, 8829.23, 8829.38, 8828.01, 8829.38, 5890693, 589070336.0, 1129], [20240712, 8829.38, 8829.96, 8829.96, 8828.26, 8828.69, 6963843, 696385536.0, 1130], [20240712, 8828.69, 8828.78, 8838.01, 8826.57, 8836.92, 21589517, 2158952448.0, 1301], [20240712, 8836.92, 8837.56, 8841.73, 8836.28, 8840.69, 10339605, 1033961472.0, 1302], [20240712, 8840.69, 8839.51, 8839.51, 8834.19, 8836.75, 13490248, 1349025792.0, 1303], [20240712, 8836.75, 8836.59, 8840.69, 8836.59, 8840.69, 8948277, 894828544.0, 1304], [20240712, 8840.69, 8840.76, 8844.01, 8836.54, 8838.43, 10529495, 1052950528.0, 1305], [20240712, 8838.43, 8838.24, 8838.24, 8835.63, 8835.64, 8583238, 858324992.0, 1306], [20240712, 8835.64, 8836.64, 8841.81, 8836.04, 8840.54, 9794179, 979419136.0, 1307], [20240712, 8840.54, 8840.21, 8843.1, 8839.04, 8842.2, 9191578, 919158784.0, 1308], [20240712, 8842.2, 8841.48, 8841.48, 8838.62, 8840.23, 10337640, 1033764864.0, 1309], [20240712, 8840.23, 8840.28, 8846.69, 8840.28, 8846.47, 10929756, 1092976640.0, 1310], [20240712, 8846.47, 8846.28, 8846.9, 8843.79, 8844.42, 9407845, 940785664.0, 1311], [20240712, 8844.42, 8844.67, 8849.29, 8843.68, 8848.35, 9964414, 996442112.0, 1312], [20240712, 8848.35, 8849.12, 8851.65, 8848.41, 8849.09, 10306836, 1030684672.0, 1313], [20240712, 8849.09, 8848.53, 8848.53, 8838.75, 8838.77, 13247437, 1324744704.0, 1314], [20240712, 8838.77, 8839.29, 8841.11, 8838.51, 8841.11, 8576849, 857686016.0, 1315], [20240712, 8841.11, 8840.39, 8840.39, 8833.37, 8834.59, 14062214, 1406222336.0, 1316], [20240712, 8834.59, 8834.37, 8835.72, 8832.84, 8832.84, 11980789, 1198080000.0, 1317], [20240712, 8832.84, 8832.64, 8834.71, 8832.64, 8834.35, 11464695, 1146470400.0, 1318], [20240712, 8834.35, 8834.31, 8835.44, 8832.28, 8835.04, 10559969, 1055997952.0, 1319], [20240712, 8835.04, 8834.76, 8838.02, 8834.74, 8835.69, 10136442, 1013645312.0, 1320], [20240712, 8835.69, 8835.02, 8837.63, 8833.85, 8837.63, 9316262, 931627008.0, 1321], [20240712, 8837.63, 8837.61, 8838.39, 8835.98, 8838.27, 9628704, 962871296.0, 1322], [20240712, 8838.27, 8838.26, 8841.4, 8838.25, 8841.4, 8873565, 887357440.0, 1323], [20240712, 8841.4, 8841.05, 8841.26, 8839.69, 8841.26, 8141691, 814170112.0, 1324], [20240712, 8841.26, 8841.21, 8841.21, 8837.4, 8838.46, 8511316, 851132416.0, 1325], [20240712, 8838.46, 8837.94, 8838.01, 8836.99, 8837.67, 8238357, 823836672.0, 1326], [20240712, 8837.67, 8837.57, 8838.59, 8836.53, 8836.55, 8782470, 878247936.0, 1327], [20240712, 8836.55, 8836.75, 8837.39, 8835.69, 8837.05, 8576195, 857620480.0, 1328], [20240712, 8837.05, 8836.78, 8838.96, 8836.78, 8838.96, 8008817, 800882688.0, 1329], [20240712, 8838.96, 8837.99, 8838.96, 8837.14, 8838.18, 7770920, 777093120.0, 1330], [20240712, 8838.18, 8838.84, 8842.23, 8838.84, 8842.23, 10700051, 1070006272.0, 1331], [20240712, 8842.23, 8841.95, 8842.08, 8837.02, 8837.02, 10700054, 1070006272.0, 1332], [20240712, 8837.02, 8837.25, 8839.75, 8837.25, 8839.75, 8986943, 898695168.0, 1333], [20240712, 8839.75, 8839.28, 8840.13, 8838.37, 8839.36, 8523274, 852328448.0, 1334], [20240712, 8839.36, 8839.37, 8841.41, 8838.88, 8841.41, 8261788, 826179584.0, 1335], [20240712, 8841.41, 8841.18, 8841.83, 8838.7, 8839.18, 10014218, 1001422848.0, 1336], [20240712, 8839.18, 8839.11, 8841.76, 8839.11, 8841.58, 8733644, 873365504.0, 1337], [20240712, 8841.58, 8841.54, 8841.55, 8838.02, 8839.67, 10199030, 1019904000.0, 1338], [20240712, 8839.67, 8840.07, 8845.51, 8839.97, 8845.51, 9253020, 925302784.0, 1339], [20240712, 8845.51, 8845.93, 8851.63, 8845.75, 8851.04, 13857250, 1385725952.0, 1340], [20240712, 8851.04, 8851.38, 8852.76, 8849.71, 8852.76, 10512293, 1051230208.0, 1341], [20240712, 8852.76, 8852.04, 8856.26, 8852.04, 8855.93, 11290205, 1129021440.0, 1342], [20240712, 8855.93, 8855.73, 8856.82, 8852.32, 8855.59, 10098761, 1009876992.0, 1343], [20240712, 8855.59, 8855.76, 8856.15, 8854.31, 8854.75, 9013813, 901382144.0, 1344], [20240712, 8854.75, 8855.32, 8859.18, 8855.16, 8859.18, 9371640, 937164800.0, 1345], [20240712, 8859.18, 8859.25, 8861.42, 8857.85, 8859.38, 13016425, 1301643264.0, 1346], [20240712, 8859.38, 8858.67, 8859.95, 8858.1, 8858.87, 9505001, 950501376.0, 1347], [20240712, 8858.87, 8859.56, 8862.97, 8858.81, 8862.97, 8554405, 855441408.0, 1348], [20240712, 8862.97, 8863.67, 8867.1, 8862.94, 8865.37, 14121361, 1412136960.0, 1349], [20240712, 8865.37, 8865.07, 8867.49, 8864.56, 8867.49, 9678674, 967868416.0, 1350], [20240712, 8867.49, 8867.78, 8872.05, 8867.78, 8871.58, 11091302, 1109131264.0, 1351], [20240712, 8871.58, 8872.15, 8872.34, 8867.56, 8869.0, 12106126, 1210613760.0, 1352], [20240712, 8869.0, 8868.39, 8869.55, 8867.95, 8869.46, 9256949, 925696000.0, 1353], [20240712, 8869.46, 8869.15, 8876.22, 8868.51, 8875.95, 13991598, 1399160832.0, 1354], [20240712, 8875.95, 8876.71, 8876.71, 8873.64, 8874.17, 10873722, 1087373312.0, 1355], [20240712, 8874.17, 8874.58, 8874.58, 8867.67, 8867.67, 11429467, 1142947840.0, 1356], [20240712, 8867.67, 8868.09, 8868.53, 8866.01, 8866.42, 9986040, 998604800.0, 1357], [20240712, 8866.42, 8866.29, 8866.29, 8862.58, 8863.36, 9352632, 935264256.0, 1358], [20240712, 8863.36, 8863.55, 8866.29, 8863.26, 8865.75, 8583241, 858324992.0, 1359], [20240712, 8865.75, 8865.91, 8870.31, 8865.91, 8869.75, 9184863, 918487040.0, 1400], [20240712, 8869.75, 8867.37, 8867.37, 8863.06, 8863.37, 10360249, 1036025856.0, 1401], [20240712, 8863.37, 8862.89, 8863.84, 8862.27, 8862.27, 8923699, 892370944.0, 1402], [20240712, 8862.27, 8862.34, 8862.34, 8858.45, 8858.45, 9498449, 949846016.0, 1403], [20240712, 8858.45, 8858.44, 8858.44, 8855.35, 8856.4, 12243096, 1224310784.0, 1404], [20240712, 8856.4, 8856.25, 8860.63, 8855.02, 8859.83, 9550555, 955056128.0, 1405], [20240712, 8859.83, 8860.34, 8862.76, 8860.34, 8862.48, 7890199, 789020672.0, 1406], [20240712, 8862.48, 8862.35, 8862.77, 8861.11, 8861.11, 7456349, 745635840.0, 1407], [20240712, 8861.11, 8861.03, 8863.24, 8860.95, 8863.24, 6720381, 672038912.0, 1408], [20240712, 8863.24, 8863.91, 8870.49, 8863.91, 8870.49, 10197064, 1019707392.0, 1409], [20240712, 8870.49, 8871.11, 8875.15, 8871.11, 8873.69, 10300611, 1030062080.0, 1410], [20240712, 8873.69, 8874.09, 8876.03, 8873.6, 8875.68, 8157255, 815726592.0, 1411], [20240712, 8875.68, 8875.52, 8876.0, 8874.1, 8875.3, 8201493, 820150272.0, 1412], [20240712, 8875.3, 8875.56, 8878.44, 8875.56, 8877.52, 8671057, 867106816.0, 1413], [20240712, 8877.52, 8876.82, 8877.52, 8876.25, 8877.11, 9130467, 913047552.0, 1414], [20240712, 8877.11, 8876.83, 8876.83, 8873.75, 8874.33, 9611172, 961118208.0, 1415], [20240712, 8874.33, 8873.87, 8874.0, 8873.03, 8873.86, 8048465, 804847616.0, 1416], [20240712, 8873.86, 8873.66, 8881.13, 8873.66, 8881.13, 12030435, 1203044352.0, 1417], [20240712, 8881.13, 8881.41, 8885.36, 8881.38, 8884.97, 12476078, 1247608832.0, 1418], [20240712, 8884.97, 8884.9, 8884.9, 8880.16, 8880.65, 10966130, 1096613888.0, 1419], [20240712, 8880.65, 8880.61, 8880.61, 8873.57, 8874.2, 11494021, 1149403136.0, 1420], [20240712, 8874.2, 8873.71, 8873.71, 8870.99, 8871.71, 8461018, 846102528.0, 1421], [20240712, 8871.71, 8871.41, 8873.42, 8871.23, 8871.56, 7894785, 789479424.0, 1422], [20240712, 8871.56, 8871.12, 8872.2, 8870.1, 8871.4, 8772311, 877232128.0, 1423], [20240712, 8871.4, 8871.21, 8873.1, 8871.16, 8873.1, 7810572, 781058048.0, 1424], [20240712, 8873.1, 8873.03, 8873.18, 8871.83, 8872.89, 7871520, 787152896.0, 1425], [20240712, 8872.89, 8873.09, 8873.43, 8869.1, 8869.64, 10490011, 1049001984.0, 1426], [20240712, 8869.64, 8869.78, 8870.49, 8869.34, 8870.15, 9421774, 942178304.0, 1427], [20240712, 8870.15, 8869.59, 8869.62, 8866.15, 8866.26, 10298971, 1029898240.0, 1428], [20240712, 8866.26, 8866.03, 8866.03, 8864.32, 8864.84, 10009959, 1000996864.0, 1429], [20240712, 8864.84, 8864.52, 8866.03, 8864.09, 8864.79, 9635092, 963510272.0, 1430], [20240712, 8864.79, 8864.52, 8870.23, 8864.52, 8870.1, 11419967, 1141997568.0, 1431], [20240712, 8870.1, 8869.33, 8869.33, 8866.35, 8867.46, 9941147, 994115584.0, 1432], [20240712, 8867.46, 8867.15, 8868.41, 8867.15, 8868.38, 9019057, 901906432.0, 1433], [20240712, 8868.38, 8867.75, 8867.75, 8866.11, 8867.36, 9718978, 971898880.0, 1434], [20240712, 8867.36, 8866.92, 8867.13, 8863.6, 8864.79, 10258669, 1025867776.0, 1435], [20240712, 8864.79, 8864.57, 8865.24, 8864.05, 8865.12, 9727171, 972718080.0, 1436], [20240712, 8865.12, 8865.23, 8866.52, 8864.64, 8865.58, 10360575, 1036058624.0, 1437], [20240712, 8865.58, 8866.11, 8866.89, 8865.26, 8865.96, 10306839, 1030684672.0, 1438], [20240712, 8865.96, 8866.3, 8867.28, 8865.12, 8867.28, 10737736, 1073774592.0, 1439], [20240712, 8867.28, 8868.42, 8871.67, 8867.97, 8871.67, 13218600, 1321861120.0, 1440], [20240712, 8871.67, 8870.73, 8870.73, 8868.38, 8868.76, 12287335, 1228734464.0, 1441], [20240712, 8868.76, 8868.79, 8868.95, 8867.69, 8868.52, 11568733, 1156874240.0, 1442], [20240712, 8868.52, 8867.29, 8867.29, 8865.51, 8866.18, 13542675, 1354268672.0, 1443], [20240712, 8866.18, 8865.49, 8865.49, 8857.92, 8858.72, 20428543, 2042855424.0, 1444], [20240712, 8858.72, 8858.19, 8858.19, 8855.38, 8855.64, 16770325, 1677033472.0, 1445], [20240712, 8855.64, 8854.89, 8855.82, 8854.42, 8855.13, 16485900, 1648590848.0, 1446], [20240712, 8855.13, 8854.33, 8854.97, 8853.19, 8853.9, 16728054, 1672806400.0, 1447], [20240712, 8853.9, 8854.17, 8855.32, 8853.55, 8855.0, 15723059, 1572306944.0, 1448], [20240712, 8855.0, 8855.12, 8856.2, 8854.1, 8854.28, 15974389, 1597440000.0, 1449], [20240712, 8854.28, 8854.45, 8857.58, 8854.45, 8857.58, 16750337, 1675034624.0, 1450], [20240712, 8857.58, 8856.46, 8858.01, 8854.89, 8855.45, 18046639, 1804664832.0, 1451], [20240712, 8855.45, 8854.84, 8856.09, 8853.77, 8856.09, 19080797, 1908080640.0, 1452], [20240712, 8856.09, 8856.38, 8857.38, 8855.72, 8857.37, 18638755, 1863876608.0, 1453], [20240712, 8857.37, 8857.23, 8858.74, 8856.9, 8858.28, 20344332, 2034434048.0, 1454], [20240712, 8858.28, 8858.4, 8859.28, 8857.95, 8858.81, 23101432, 2310144000.0, 1455], [20240712, 8858.81, 8858.17, 8859.19, 8857.65, 8858.58, 26600399, 2660040704.0, 1456], [20240712, 8858.58, 8858.37, 8860.72, 8858.3, 8860.72, 31069298, 3106930688.0, 1457], [20240712, 8860.72, 8860.38, 8860.38, 8860.38, 8860.38, 2350775, 235077632.0, 1458], [20240712, 8860.38, 8860.38, 8860.38, 8860.38, 8860.38, 0, 0.0, 1459], [20240712, 8860.38, 8854.08, 8854.08, 8854.08, 8854.08, 60318678, 6031867904.0, 1500], [20240715, 8854.08, 8825.47, 8825.47, 8815.49, 8817.43, 165427980, 16542798848.0, 931], [20240715, 8817.43, 8817.13, 8824.3, 8816.03, 8820.74, 73439521, 7343952896.0, 932], [20240715, 8820.74, 8822.93, 8823.36, 8814.29, 8814.29, 67255347, 6725535744.0, 933], [20240715, 8814.29, 8816.05, 8818.01, 8812.11, 8815.91, 63014820, 6301483008.0, 934], [20240715, 8815.91, 8815.38, 8815.38, 8806.14, 8806.14, 52846091, 5284610048.0, 935], [20240715, 8806.14, 8803.69, 8811.52, 8800.93, 8809.24, 53624780, 5362479104.0, 936], [20240715, 8809.24, 8808.18, 8808.18, 8803.09, 8806.68, 47867856, 4786786304.0, 937], [20240715, 8806.68, 8806.13, 8809.7, 8804.1, 8809.41, 44639180, 4463919104.0, 938], [20240715, 8809.41, 8809.06, 8812.66, 8809.06, 8811.61, 44365813, 4436582400.0, 939], [20240715, 8811.61, 8811.66, 8817.97, 8811.66, 8817.97, 41499311, 4149932032.0, 940], [20240715, 8817.97, 8818.74, 8819.18, 8810.43, 8818.87, 44369502, 4436951040.0, 941], [20240715, 8818.87, 8819.99, 8821.39, 8813.75, 8814.29, 34687375, 3468738560.0, 942], [20240715, 8814.29, 8813.2, 8817.22, 8813.2, 8814.75, 33055778, 3305578496.0, 943], [20240715, 8814.75, 8815.53, 8817.77, 8814.82, 8814.82, 31341600, 3134160896.0, 944], [20240715, 8814.82, 8815.13, 8815.91, 8810.25, 8811.74, 35540734, 3554074624.0, 945], [20240715, 8811.74, 8811.74, 8811.74, 8797.76, 8797.76, 36465616, 3646562304.0, 946], [20240715, 8797.76, 8800.05, 8808.61, 8800.05, 8807.21, 37090253, 3709026304.0, 947], [20240715, 8807.21, 8806.95, 8825.13, 8806.95, 8820.08, 31044557, 3104456704.0, 948], [20240715, 8820.08, 8819.42, 8819.42, 8815.02, 8817.18, 24870330, 2487033856.0, 949], [20240715, 8817.18, 8817.53, 8826.26, 8817.53, 8824.6, 26067426, 2606743552.0, 950], [20240715, 8824.6, 8824.11, 8824.11, 8818.93, 8822.06, 29119601, 2911961088.0, 951], [20240715, 8822.06, 8822.22, 8828.47, 8819.76, 8827.31, 23744423, 2374443008.0, 952], [20240715, 8827.31, 8827.21, 8833.6, 8826.8, 8833.46, 22940703, 2294071296.0, 953], [20240715, 8833.46, 8831.46, 8833.05, 8828.5, 8833.05, 22607535, 2260754432.0, 954], [20240715, 8833.05, 8831.63, 8831.75, 8824.77, 8825.58, 26894162, 2689417216.0, 955], [20240715, 8825.58, 8825.52, 8825.52, 8821.83, 8823.75, 24542649, 2454265856.0, 956], [20240715, 8823.75, 8823.16, 8824.66, 8820.5, 8821.04, 23277149, 2327715840.0, 957], [20240715, 8821.04, 8820.04, 8827.27, 8820.04, 8827.27, 21360465, 2136047616.0, 958], [20240715, 8827.27, 8826.6, 8827.26, 8822.54, 8824.39, 23573125, 2357313536.0, 959], [20240715, 8824.39, 8824.13, 8824.76, 8821.54, 8822.47, 19983310, 1998331904.0, 1000], [20240715, 8822.47, 8821.99, 8828.4, 8821.99, 8828.4, 25748594, 2574860288.0, 1001], [20240715, 8828.4, 8828.6, 8832.25, 8828.6, 8832.25, 19864365, 1986437120.0, 1002], [20240715, 8832.25, 8832.76, 8834.03, 8823.07, 8824.11, 23419444, 2341945344.0, 1003], [20240715, 8824.11, 8823.95, 8825.05, 8821.64, 8825.05, 18362685, 1836269568.0, 1004], [20240715, 8825.05, 8825.04, 8826.11, 8820.27, 8825.75, 22409369, 2240937984.0, 1005], [20240715, 8825.75, 8827.08, 8828.32, 8825.75, 8826.21, 18220064, 1822007296.0, 1006], [20240715, 8826.21, 8825.76, 8829.17, 8824.9, 8827.9, 15592235, 1559224320.0, 1007], [20240715, 8827.9, 8827.18, 8827.18, 8822.01, 8822.01, 17294612, 1729462272.0, 1008], [20240715, 8822.01, 8821.33, 8821.33, 8815.86, 8816.61, 19240869, 1924087808.0, 1009], [20240715, 8816.61, 8816.43, 8817.42, 8813.31, 8813.31, 18778513, 1877852160.0, 1010], [20240715, 8813.31, 8813.59, 8813.59, 8806.88, 8806.88, 19345236, 1934524416.0, 1011], [20240715, 8806.88, 8806.88, 8810.24, 8806.26, 8806.38, 18533243, 1853325312.0, 1012], [20240715, 8806.38, 8806.44, 8806.61, 8803.26, 8806.36, 19014278, 1901428736.0, 1013], [20240715, 8806.36, 8806.71, 8809.09, 8806.71, 8808.45, 17554790, 1755480064.0, 1014], [20240715, 8808.45, 8808.83, 8810.8, 8808.83, 8810.22, 14746244, 1474625536.0, 1015], [20240715, 8810.22, 8810.77, 8810.77, 8805.52, 8806.13, 19829217, 1982922752.0, 1016], [20240715, 8806.13, 8805.68, 8805.87, 8801.76, 8801.76, 17763029, 1776304128.0, 1017], [20240715, 8801.76, 8802.04, 8802.04, 8796.36, 8801.24, 22275020, 2227503104.0, 1018], [20240715, 8801.24, 8801.56, 8801.56, 8796.59, 8797.51, 16095468, 1609547776.0, 1019], [20240715, 8797.51, 8797.34, 8799.75, 8796.46, 8796.96, 14630412, 1463042048.0, 1020], [20240715, 8796.96, 8796.81, 8797.72, 8794.29, 8794.29, 15301828, 1530183680.0, 1021], [20240715, 8794.29, 8794.6, 8796.19, 8794.44, 8795.66, 14928435, 1492844544.0, 1022], [20240715, 8795.66, 8794.77, 8796.52, 8793.98, 8796.31, 13220566, 1322057728.0, 1023], [20240715, 8796.31, 8795.83, 8796.14, 8792.06, 8792.06, 14498029, 1449803776.0, 1024], [20240715, 8792.06, 8791.99, 8791.99, 8785.27, 8785.27, 15567249, 1556725760.0, 1025], [20240715, 8785.27, 8785.92, 8785.92, 8782.36, 8782.83, 15319684, 1531969536.0, 1026], [20240715, 8782.83, 8782.42, 8787.13, 8782.39, 8787.13, 15117670, 1511768064.0, 1027], [20240715, 8787.13, 8786.82, 8786.82, 8784.09, 8784.68, 12364994, 1236500480.0, 1028], [20240715, 8784.68, 8785.56, 8785.81, 8781.65, 8782.04, 11172406, 1117241344.0, 1029], [20240715, 8782.04, 8782.06, 8783.51, 8780.75, 8783.47, 11481242, 1148125184.0, 1030], [20240715, 8783.47, 8782.81, 8788.64, 8782.79, 8788.64, 13547592, 1354760192.0, 1031], [20240715, 8788.64, 8788.42, 8789.37, 8787.58, 8788.71, 10745435, 1074544640.0, 1032], [20240715, 8788.71, 8788.14, 8791.0, 8788.14, 8789.92, 10214758, 1021476864.0, 1033], [20240715, 8789.92, 8790.2, 8792.15, 8788.04, 8789.08, 10679081, 1067909120.0, 1034], [20240715, 8789.08, 8789.73, 8795.97, 8789.73, 8795.96, 9600687, 960069632.0, 1035], [20240715, 8795.96, 8796.44, 8796.56, 8794.23, 8794.23, 9656557, 965656576.0, 1036], [20240715, 8794.23, 8793.44, 8798.22, 8792.76, 8798.22, 9444713, 944472064.0, 1037], [20240715, 8798.22, 8798.61, 8801.14, 8797.75, 8799.97, 8553915, 855392256.0, 1038], [20240715, 8799.97, 8799.63, 8800.29, 8798.47, 8800.17, 9054933, 905494528.0, 1039], [20240715, 8800.17, 8800.28, 8804.84, 8800.28, 8803.12, 10564885, 1056489472.0, 1040], [20240715, 8803.12, 8802.89, 8807.77, 8802.89, 8807.77, 9250723, 925073408.0, 1041], [20240715, 8807.77, 8807.18, 8807.18, 8800.73, 8802.17, 11507293, 1150730240.0, 1042], [20240715, 8802.17, 8802.32, 8805.24, 8802.23, 8803.2, 8959743, 895975424.0, 1043], [20240715, 8803.2, 8803.28, 8803.28, 8798.58, 8799.96, 9483049, 948305920.0, 1044], [20240715, 8799.96, 8799.64, 8800.91, 8797.51, 8797.51, 8750686, 875069440.0, 1045], [20240715, 8797.51, 8797.63, 8807.04, 8797.18, 8806.38, 10921237, 1092124672.0, 1046], [20240715, 8806.38, 8806.76, 8807.0, 8803.07, 8803.68, 9414893, 941490176.0, 1047], [20240715, 8803.68, 8803.89, 8807.65, 8802.63, 8807.3, 8405472, 840548352.0, 1048], [20240715, 8807.3, 8808.21, 8812.85, 8808.21, 8812.85, 10708410, 1070841856.0, 1049], [20240715, 8812.85, 8811.86, 8811.86, 8806.02, 8806.58, 10844232, 1084424192.0, 1050], [20240715, 8806.58, 8805.7, 8808.48, 8805.38, 8807.08, 8255562, 825556992.0, 1051], [20240715, 8807.08, 8807.44, 8809.08, 8807.07, 8809.08, 7264655, 726466560.0, 1052], [20240715, 8809.08, 8809.3, 8810.93, 8809.11, 8810.51, 7357227, 735723520.0, 1053], [20240715, 8810.51, 8810.86, 8814.73, 8810.77, 8814.73, 9223036, 922304512.0, 1054], [20240715, 8814.73, 8815.64, 8816.93, 8815.38, 8815.38, 10052065, 1005207552.0, 1055], [20240715, 8815.38, 8815.83, 8817.78, 8814.61, 8814.78, 9484034, 948404224.0, 1056], [20240715, 8814.78, 8814.65, 8814.65, 8809.03, 8811.15, 10689405, 1068941312.0, 1057], [20240715, 8811.15, 8811.87, 8813.6, 8811.14, 8813.6, 8120722, 812072960.0, 1058], [20240715, 8813.6, 8813.5, 8813.5, 8810.74, 8811.8, 8080088, 808009728.0, 1059], [20240715, 8811.8, 8811.79, 8813.72, 8811.79, 8812.41, 7351000, 735100928.0, 1100], [20240715, 8812.41, 8812.27, 8812.27, 8807.93, 8807.93, 8520327, 852033536.0, 1101], [20240715, 8807.93, 8807.82, 8811.44, 8807.82, 8809.39, 7471256, 747126784.0, 1102], [20240715, 8809.39, 8809.76, 8809.76, 8807.17, 8809.08, 8964661, 896466944.0, 1103], [20240715, 8809.08, 8808.68, 8812.17, 8808.68, 8811.76, 7179626, 717963264.0, 1104], [20240715, 8811.76, 8811.22, 8811.32, 8810.04, 8810.7, 7355753, 735576064.0, 1105], [20240715, 8810.7, 8810.8, 8810.83, 8805.28, 8805.28, 7532861, 753287168.0, 1106], [20240715, 8805.28, 8805.25, 8805.25, 8802.79, 8803.38, 7707681, 770768896.0, 1107], [20240715, 8803.38, 8803.18, 8808.54, 8803.04, 8808.19, 8932711, 893272064.0, 1108], [20240715, 8808.19, 8808.32, 8810.69, 8808.13, 8810.59, 7286610, 728662016.0, 1109], [20240715, 8810.59, 8811.02, 8813.96, 8810.62, 8813.41, 7007920, 700792832.0, 1110], [20240715, 8813.41, 8813.41, 8813.41, 8810.09, 8810.39, 6623384, 662339584.0, 1111], [20240715, 8810.39, 8810.44, 8811.07, 8809.65, 8810.72, 6251305, 625131520.0, 1112], [20240715, 8810.72, 8810.71, 8811.9, 8808.83, 8808.83, 6682697, 668270592.0, 1113], [20240715, 8808.83, 8807.73, 8807.73, 8802.72, 8803.03, 9271859, 927186944.0, 1114], [20240715, 8803.03, 8802.58, 8803.45, 8802.46, 8802.46, 6189213, 618921984.0, 1115], [20240715, 8802.46, 8802.62, 8804.25, 8801.89, 8802.2, 6985143, 698515456.0, 1116], [20240715, 8802.2, 8802.18, 8802.18, 8798.46, 8798.46, 7640178, 764018688.0, 1117], [20240715, 8798.46, 8798.51, 8815.06, 8798.51, 8815.06, 10210663, 1021067264.0, 1118], [20240715, 8815.06, 8815.03, 8819.56, 8815.03, 8817.92, 8323881, 832389120.0, 1119], [20240715, 8817.92, 8818.26, 8819.17, 8816.01, 8818.13, 6670245, 667025408.0, 1120], [20240715, 8818.13, 8818.37, 8824.36, 8818.0, 8822.21, 9488456, 948846592.0, 1121], [20240715, 8822.21, 8821.92, 8824.08, 8821.72, 8823.81, 6401877, 640188416.0, 1122], [20240715, 8823.81, 8823.87, 8826.98, 8823.41, 8826.48, 6638784, 663879680.0, 1123], [20240715, 8826.48, 8825.64, 8825.94, 8824.34, 8825.07, 6793449, 679346176.0, 1124], [20240715, 8825.07, 8826.32, 8826.32, 8818.6, 8821.1, 8419073, 841908224.0, 1125], [20240715, 8821.1, 8821.78, 8821.86, 8815.33, 8816.15, 8000135, 800014336.0, 1126], [20240715, 8816.15, 8815.76, 8819.57, 8815.76, 8818.72, 5869560, 586956800.0, 1127], [20240715, 8818.72, 8818.29, 8818.29, 8813.83, 8814.12, 5636741, 563675136.0, 1128], [20240715, 8814.12, 8815.17, 8818.81, 8815.17, 8818.55, 5558101, 555810816.0, 1129], [20240715, 8818.55, 8818.33, 8820.36, 8818.3, 8818.99, 6640589, 664059904.0, 1130], [20240715, 8818.99, 8819.63, 8820.78, 8812.45, 8816.54, 21529386, 2152939520.0, 1301], [20240715, 8816.54, 8816.75, 8822.29, 8816.75, 8821.72, 9351813, 935182336.0, 1302], [20240715, 8821.72, 8821.25, 8822.92, 8816.15, 8821.47, 9801718, 980172800.0, 1303], [20240715, 8821.47, 8821.7, 8824.46, 8820.27, 8824.46, 7225334, 722534400.0, 1304], [20240715, 8824.46, 8823.91, 8824.37, 8819.66, 8821.16, 7089840, 708984832.0, 1305], [20240715, 8821.16, 8821.82, 8826.75, 8820.76, 8822.34, 9099829, 909983744.0, 1306], [20240715, 8822.34, 8821.53, 8825.0, 8819.09, 8821.52, 7551539, 755154944.0, 1307], [20240715, 8821.52, 8820.33, 8820.33, 8814.65, 8818.11, 10093353, 1009336320.0, 1308], [20240715, 8818.11, 8818.02, 8819.22, 8815.69, 8819.22, 7496164, 749617152.0, 1309], [20240715, 8819.22, 8819.7, 8820.86, 8815.11, 8817.98, 7301026, 730103808.0, 1310], [20240715, 8817.98, 8817.72, 8818.52, 8815.32, 8815.61, 7194369, 719437824.0, 1311], [20240715, 8815.61, 8815.81, 8816.64, 8813.75, 8815.7, 7110480, 711049216.0, 1312], [20240715, 8815.7, 8814.58, 8816.99, 8812.94, 8816.27, 6949755, 694976512.0, 1313], [20240715, 8816.27, 8815.78, 8816.21, 8811.52, 8812.08, 6910925, 691093504.0, 1314], [20240715, 8812.08, 8810.89, 8810.89, 8806.98, 8809.26, 8783454, 878346240.0, 1315], [20240715, 8809.26, 8808.44, 8808.44, 8806.31, 8806.31, 7251221, 725123072.0, 1316], [20240715, 8806.31, 8805.11, 8808.89, 8805.06, 8807.87, 7134895, 713490432.0, 1317], [20240715, 8807.87, 8807.85, 8808.08, 8806.8, 8807.91, 6694821, 669483008.0, 1318], [20240715, 8807.91, 8807.22, 8808.52, 8806.53, 8806.77, 6131373, 613138432.0, 1319], [20240715, 8806.77, 8806.48, 8806.86, 8805.05, 8805.46, 7162748, 716275712.0, 1320], [20240715, 8805.46, 8805.23, 8805.23, 8803.44, 8803.56, 7177003, 717701120.0, 1321], [20240715, 8803.56, 8803.65, 8809.49, 8803.45, 8807.39, 8203949, 820396032.0, 1322], [20240715, 8807.39, 8807.85, 8807.85, 8805.88, 8806.53, 6169876, 616988672.0, 1323], [20240715, 8806.53, 8806.6, 8806.6, 8805.23, 8805.23, 5635924, 563593216.0, 1324], [20240715, 8805.23, 8805.3, 8807.01, 8805.08, 8806.66, 6222143, 622215168.0, 1325], [20240715, 8806.66, 8806.5, 8809.75, 8805.32, 8809.75, 6911744, 691175424.0, 1326], [20240715, 8809.75, 8809.76, 8810.42, 8809.48, 8809.96, 6449715, 644972544.0, 1327], [20240715, 8809.96, 8809.82, 8811.09, 8809.31, 8810.74, 6365504, 636551168.0, 1328], [20240715, 8810.74, 8810.82, 8810.82, 8809.27, 8809.97, 6627159, 662716416.0, 1329], [20240715, 8809.97, 8809.78, 8813.89, 8809.78, 8812.99, 6789193, 678920192.0, 1330], [20240715, 8812.99, 8812.0, 8813.3, 8811.18, 8812.26, 6873079, 687308800.0, 1331], [20240715, 8812.26, 8811.0, 8811.0, 8808.31, 8809.16, 8175444, 817545216.0, 1332], [20240715, 8809.16, 8809.41, 8809.41, 8803.94, 8804.59, 9443726, 944373760.0, 1333], [20240715, 8804.59, 8804.42, 8808.92, 8804.03, 8808.9, 7743396, 774340608.0, 1334], [20240715, 8808.9, 8808.33, 8809.71, 8808.07, 8809.63, 5716857, 571686912.0, 1335], [20240715, 8809.63, 8809.9, 8810.52, 8809.12, 8809.61, 5486337, 548634624.0, 1336], [20240715, 8809.61, 8809.67, 8812.89, 8809.67, 8812.81, 5898886, 589889536.0, 1337], [20240715, 8812.81, 8813.27, 8818.61, 8813.27, 8818.55, 8282266, 828227584.0, 1338], [20240715, 8818.55, 8818.67, 8818.76, 8814.32, 8814.58, 7365746, 736575488.0, 1339], [20240715, 8814.58, 8814.3, 8814.9, 8813.67, 8813.81, 5607248, 560726016.0, 1340], [20240715, 8813.81, 8814.0, 8816.9, 8813.82, 8816.62, 6212967, 621297664.0, 1341], [20240715, 8816.62, 8816.53, 8816.53, 8810.93, 8811.11, 7703911, 770392064.0, 1342], [20240715, 8811.11, 8811.06, 8812.71, 8810.65, 8812.31, 6001125, 600113152.0, 1343], [20240715, 8812.31, 8812.49, 8815.38, 8812.4, 8814.55, 5631663, 563167232.0, 1344], [20240715, 8814.55, 8814.16, 8815.58, 8814.16, 8814.36, 5676883, 567689216.0, 1345], [20240715, 8814.36, 8814.11, 8814.64, 8812.91, 8813.14, 5753559, 575356928.0, 1346], [20240715, 8813.14, 8813.08, 8813.08, 8811.05, 8811.05, 6382375, 638238720.0, 1347], [20240715, 8811.05, 8811.09, 8812.06, 8810.58, 8811.05, 5780265, 578027520.0, 1348], [20240715, 8811.05, 8810.38, 8811.62, 8810.26, 8811.24, 5470447, 547045376.0, 1349], [20240715, 8811.24, 8810.62, 8811.63, 8809.71, 8810.79, 5807135, 580714496.0, 1350], [20240715, 8810.79, 8810.2, 8810.2, 8807.13, 8807.53, 6889300, 688930816.0, 1351], [20240715, 8807.53, 8807.79, 8808.89, 8807.65, 8807.65, 6084514, 608452608.0, 1352], [20240715, 8807.65, 8807.49, 8809.1, 8807.32, 8808.02, 5905441, 590544896.0, 1353], [20240715, 8808.02, 8808.32, 8808.32, 8804.44, 8804.44, 6626173, 662618112.0, 1354], [20240715, 8804.44, 8804.34, 8805.18, 8803.65, 8805.18, 6502472, 650248192.0, 1355], [20240715, 8805.18, 8805.01, 8805.12, 8803.08, 8803.08, 6394502, 639451136.0, 1356], [20240715, 8803.08, 8803.57, 8805.73, 8803.35, 8804.17, 7105076, 710508544.0, 1357], [20240715, 8804.17, 8803.79, 8804.1, 8803.07, 8803.78, 5792555, 579256320.0, 1358], [20240715, 8803.78, 8804.14, 8805.19, 8803.63, 8804.6, 5758803, 575881216.0, 1359], [20240715, 8804.6, 8804.98, 8806.31, 8804.11, 8804.48, 6257529, 625754112.0, 1400], [20240715, 8804.48, 8804.49, 8804.49, 8800.44, 8800.79, 7748310, 774832128.0, 1401], [20240715, 8800.79, 8800.85, 8801.17, 8797.83, 8798.17, 8656148, 865615872.0, 1402], [20240715, 8798.17, 8797.72, 8798.26, 8796.42, 8797.51, 8991202, 899121152.0, 1403], [20240715, 8797.51, 8796.91, 8796.95, 8795.1, 8795.3, 8629443, 862945280.0, 1404], [20240715, 8795.3, 8794.97, 8794.97, 8791.47, 8791.47, 9250397, 925040640.0, 1405], [20240715, 8791.47, 8791.21, 8795.82, 8787.5, 8795.82, 15928675, 1592868864.0, 1406], [20240715, 8795.82, 8796.78, 8807.07, 8796.78, 8804.65, 15779750, 1577975808.0, 1407], [20240715, 8804.65, 8803.88, 8806.42, 8803.88, 8805.77, 7010048, 701005824.0, 1408], [20240715, 8805.77, 8806.15, 8809.35, 8805.47, 8806.65, 7257771, 725778432.0, 1409], [20240715, 8806.65, 8807.71, 8810.63, 8807.13, 8810.07, 6502471, 650248192.0, 1410], [20240715, 8810.07, 8809.81, 8815.89, 8809.81, 8811.94, 9876594, 987660288.0, 1411], [20240715, 8811.94, 8812.58, 8815.96, 8812.58, 8815.44, 6630594, 663060480.0, 1412], [20240715, 8815.44, 8815.59, 8816.3, 8812.73, 8812.81, 6443163, 644317184.0, 1413], [20240715, 8812.81, 8813.13, 8815.16, 8812.44, 8813.23, 5852683, 585269248.0, 1414], [20240715, 8813.23, 8812.63, 8813.88, 8810.96, 8810.96, 6473636, 647364608.0, 1415], [20240715, 8810.96, 8810.64, 8810.64, 8808.5, 8808.5, 6483141, 648314880.0, 1416], [20240715, 8808.5, 8808.64, 8809.02, 8807.05, 8807.7, 6386144, 638615552.0, 1417], [20240715, 8807.7, 8806.99, 8807.06, 8801.29, 8803.07, 9524667, 952467456.0, 1418], [20240715, 8803.07, 8802.66, 8805.05, 8802.11, 8804.65, 6242624, 624263168.0, 1419], [20240715, 8804.65, 8803.98, 8804.69, 8801.22, 8801.48, 6077471, 607748096.0, 1420], [20240715, 8801.48, 8801.76, 8803.38, 8801.2, 8801.53, 6727916, 672792576.0, 1421], [20240715, 8801.53, 8801.0, 8802.04, 8799.52, 8799.98, 7208951, 720896000.0, 1422], [20240715, 8799.98, 8800.17, 8800.17, 8798.22, 8798.44, 7077224, 707723264.0, 1423], [20240715, 8798.44, 8798.12, 8798.71, 8797.24, 8797.54, 7113270, 711327744.0, 1424], [20240715, 8797.54, 8798.24, 8804.9, 8798.18, 8804.88, 9643613, 964362240.0, 1425], [20240715, 8804.88, 8804.87, 8804.87, 8803.48, 8804.4, 6558836, 655884288.0, 1426], [20240715, 8804.4, 8804.43, 8804.43, 8798.47, 8798.47, 7852841, 785285120.0, 1427], [20240715, 8798.47, 8799.03, 8799.03, 8794.96, 8797.15, 8996772, 899678208.0, 1428], [20240715, 8797.15, 8797.36, 8798.3, 8795.68, 8796.21, 7730945, 773095424.0, 1429], [20240715, 8796.21, 8796.01, 8796.14, 8794.16, 8794.71, 9217302, 921731072.0, 1430], [20240715, 8794.71, 8794.38, 8797.01, 8794.38, 8795.36, 9256622, 925663232.0, 1431], [20240715, 8795.36, 8795.3, 8795.3, 8792.47, 8793.62, 10393345, 1039335424.0, 1432], [20240715, 8793.62, 8794.63, 8796.21, 8793.85, 8795.34, 10441514, 1044152320.0, 1433], [20240715, 8795.34, 8795.49, 8795.49, 8792.71, 8793.22, 9521715, 952172544.0, 1434], [20240715, 8793.22, 8792.71, 8793.13, 8787.89, 8788.65, 12726099, 1272610816.0, 1435], [20240715, 8788.65, 8789.33, 8792.05, 8788.95, 8789.14, 10835714, 1083572224.0, 1436], [20240715, 8789.14, 8789.74, 8790.05, 8786.35, 8786.35, 10314702, 1031471104.0, 1437], [20240715, 8786.35, 8786.55, 8792.57, 8786.55, 8792.57, 12555705, 1255571456.0, 1438], [20240715, 8792.57, 8792.53, 8797.21, 8792.41, 8796.97, 12033054, 1203306496.0, 1439], [20240715, 8796.97, 8796.46, 8801.39, 8796.46, 8801.39, 10308146, 1030815744.0, 1440], [20240715, 8801.39, 8801.21, 8802.23, 8799.07, 8800.98, 10315029, 1031503872.0, 1441], [20240715, 8800.98, 8800.98, 8804.97, 8800.39, 8803.31, 11017903, 1101791232.0, 1442], [20240715, 8803.31, 8804.12, 8807.2, 8803.05, 8803.74, 11445852, 1144586240.0, 1443], [20240715, 8803.74, 8803.48, 8805.48, 8801.73, 8804.75, 10714143, 1071415296.0, 1444], [20240715, 8804.75, 8804.28, 8806.7, 8803.53, 8803.53, 10980547, 1098055680.0, 1445], [20240715, 8803.53, 8804.37, 8807.85, 8804.37, 8807.33, 12759193, 1275920384.0, 1446], [20240715, 8807.33, 8807.53, 8809.87, 8805.66, 8805.66, 13217290, 1321730048.0, 1447], [20240715, 8805.66, 8805.8, 8806.6, 8803.6, 8803.6, 13532192, 1353220096.0, 1448], [20240715, 8803.6, 8802.33, 8803.39, 8801.94, 8802.51, 12973168, 1297317888.0, 1449], [20240715, 8802.51, 8802.52, 8803.08, 8801.88, 8802.61, 13442409, 1344241664.0, 1450], [20240715, 8802.61, 8801.96, 8802.2, 8798.54, 8798.65, 15217449, 1521745920.0, 1451], [20240715, 8798.65, 8798.23, 8798.99, 8797.45, 8798.2, 16928924, 1692893184.0, 1452], [20240715, 8798.2, 8798.81, 8800.52, 8798.81, 8799.65, 15736165, 1573617664.0, 1453], [20240715, 8799.65, 8798.71, 8801.72, 8798.71, 8801.72, 18359573, 1835958272.0, 1454], [20240715, 8801.72, 8801.26, 8802.69, 8800.44, 8802.61, 19623434, 1962344448.0, 1455], [20240715, 8802.61, 8801.47, 8802.8, 8801.26, 8802.8, 23058177, 2305818624.0, 1456], [20240715, 8802.8, 8802.59, 8804.15, 8801.29, 8803.98, 25023274, 2502328320.0, 1457], [20240715, 8803.98, 8803.65, 8803.65, 8803.64, 8803.64, 2039152, 203915264.0, 1458], [20240715, 8803.64, 8803.64, 8803.64, 8803.64, 8803.64, 0, 0.0, 1459], [20240715, 8803.64, 8801.62, 8801.62, 8801.62, 8801.62, 44339691, 4433969152.0, 1500], [20240716, 8801.62, 8783.35, 8798.03, 8782.83, 8791.83, 115727440, 11572745216.0, 931], [20240716, 8791.83, 8791.95, 8801.05, 8786.33, 8801.05, 55023104, 5502311424.0, 932], [20240716, 8801.05, 8800.73, 8808.58, 8798.02, 8804.36, 51245353, 5124536320.0, 933], [20240716, 8804.36, 8806.46, 8814.63, 8806.46, 8809.51, 48041563, 4804157440.0, 934], [20240716, 8809.51, 8809.27, 8809.3, 8803.81, 8809.08, 41534637, 4153464832.0, 935], [20240716, 8809.08, 8808.57, 8813.43, 8805.25, 8811.08, 42742979, 4274298880.0, 936], [20240716, 8811.08, 8810.54, 8812.57, 8808.04, 8809.18, 35563550, 3556356096.0, 937], [20240716, 8809.18, 8807.41, 8808.45, 8804.63, 8806.55, 38592092, 3859210240.0, 938], [20240716, 8806.55, 8807.92, 8809.87, 8803.92, 8809.87, 38584023, 3858403328.0, 939], [20240716, 8809.87, 8810.67, 8815.04, 8807.73, 8808.0, 36951112, 3695112192.0, 940], [20240716, 8808.0, 8807.16, 8807.55, 8804.52, 8805.72, 34194341, 3419435008.0, 941], [20240716, 8805.72, 8805.63, 8805.93, 8797.08, 8797.22, 32854618, 3285463040.0, 942], [20240716, 8797.22, 8795.72, 8795.72, 8789.86, 8789.86, 31408117, 3140812800.0, 943], [20240716, 8789.86, 8789.07, 8789.07, 8782.54, 8785.93, 30841438, 3084144640.0, 944], [20240716, 8785.93, 8784.79, 8796.95, 8784.79, 8791.66, 34683239, 3468324864.0, 945], [20240716, 8791.66, 8790.54, 8790.54, 8781.49, 8783.94, 31399067, 3139907584.0, 946], [20240716, 8783.94, 8784.13, 8785.72, 8780.09, 8781.42, 29678704, 2967871488.0, 947], [20240716, 8781.42, 8781.72, 8785.39, 8780.68, 8784.26, 27723437, 2772344832.0, 948], [20240716, 8784.26, 8785.72, 8792.68, 8785.72, 8789.49, 24670035, 2467004416.0, 949], [20240716, 8789.49, 8790.63, 8798.27, 8790.63, 8798.27, 24125841, 2412584960.0, 950], [20240716, 8798.27, 8797.28, 8800.05, 8793.27, 8798.78, 25120021, 2512003072.0, 951], [20240716, 8798.78, 8796.3, 8801.55, 8793.29, 8800.17, 26771284, 2677129216.0, 952], [20240716, 8800.17, 8801.35, 8804.16, 8799.12, 8802.81, 24861070, 2486108160.0, 953], [20240716, 8802.81, 8806.27, 8816.43, 8806.27, 8815.56, 26557392, 2655739904.0, 954], [20240716, 8815.56, 8815.18, 8818.97, 8812.14, 8812.14, 20184341, 2018435072.0, 955], [20240716, 8812.14, 8811.8, 8812.23, 8807.74, 8811.59, 19939483, 1993949184.0, 956], [20240716, 8811.59, 8810.99, 8810.99, 8804.6, 8810.85, 19508174, 1950818304.0, 957], [20240716, 8810.85, 8811.35, 8813.19, 8810.44, 8812.37, 18425191, 1842520064.0, 958], [20240716, 8812.37, 8811.76, 8817.71, 8811.76, 8816.61, 18387507, 1838751744.0, 959], [20240716, 8816.61, 8816.55, 8816.6, 8811.28, 8814.71, 20561501, 2056151040.0, 1000], [20240716, 8814.71, 8814.42, 8820.81, 8813.3, 8819.68, 20783096, 2078310400.0, 1001], [20240716, 8819.68, 8820.64, 8823.22, 8816.82, 8823.22, 20975689, 2097569792.0, 1002], [20240716, 8823.22, 8822.89, 8826.37, 8822.87, 8825.55, 20268391, 2026840064.0, 1003], [20240716, 8825.55, 8824.54, 8824.54, 8820.81, 8822.57, 19165011, 1916502016.0, 1004], [20240716, 8822.57, 8822.07, 8826.26, 8822.07, 8826.21, 18495724, 1849573376.0, 1005], [20240716, 8826.21, 8826.42, 8832.91, 8826.42, 8831.31, 22887784, 2288779264.0, 1006], [20240716, 8831.31, 8830.25, 8832.16, 8828.04, 8828.04, 16501300, 1650130944.0, 1007], [20240716, 8828.04, 8827.82, 8828.04, 8813.93, 8813.93, 21157302, 2115731456.0, 1008], [20240716, 8813.93, 8813.2, 8826.3, 8812.04, 8826.3, 22073908, 2207391744.0, 1009], [20240716, 8826.3, 8826.09, 8834.78, 8826.09, 8828.02, 22925385, 2292539392.0, 1010], [20240716, 8828.02, 8828.29, 8833.29, 8821.93, 8821.93, 18764587, 1876459520.0, 1011], [20240716, 8821.93, 8821.71, 8822.65, 8817.78, 8817.78, 18278471, 1827848192.0, 1012], [20240716, 8817.78, 8817.8, 8817.8, 8811.93, 8813.79, 20293295, 2029330432.0, 1013], [20240716, 8813.79, 8812.15, 8812.7, 8805.55, 8806.07, 18393979, 1839398912.0, 1014], [20240716, 8806.07, 8806.05, 8811.46, 8806.05, 8809.49, 17023294, 1702330368.0, 1015], [20240716, 8809.49, 8810.29, 8812.71, 8807.97, 8811.68, 20579276, 2057928704.0, 1016], [20240716, 8811.68, 8811.3, 8811.3, 8803.74, 8806.51, 19133554, 1913356288.0, 1017], [20240716, 8806.51, 8805.22, 8809.94, 8805.22, 8806.09, 17422737, 1742274560.0, 1018], [20240716, 8806.09, 8806.1, 8809.15, 8805.35, 8806.39, 13396531, 1339654144.0, 1019], [20240716, 8806.39, 8805.88, 8806.42, 8803.62, 8804.37, 13012001, 1301200896.0, 1020], [20240716, 8804.37, 8803.94, 8807.93, 8803.94, 8806.04, 16120044, 1612005376.0, 1021], [20240716, 8806.04, 8805.5, 8805.5, 8804.54, 8804.6, 12950888, 1295089664.0, 1022], [20240716, 8804.6, 8804.44, 8806.04, 8801.94, 8801.94, 13799411, 1379942400.0, 1023], [20240716, 8801.94, 8800.42, 8803.03, 8799.64, 8799.64, 14353358, 1435336704.0, 1024], [20240716, 8799.64, 8799.51, 8799.66, 8792.91, 8793.69, 19168451, 1916846080.0, 1025], [20240716, 8793.69, 8794.33, 8794.33, 8790.08, 8790.5, 16026654, 1602666496.0, 1026], [20240716, 8790.5, 8790.73, 8790.73, 8782.81, 8783.04, 19689954, 1968996352.0, 1027], [20240716, 8783.04, 8782.22, 8792.22, 8782.22, 8790.81, 17678652, 1767866368.0, 1028], [20240716, 8790.81, 8789.99, 8797.77, 8789.99, 8796.84, 13648518, 1364852736.0, 1029], [20240716, 8796.84, 8797.37, 8802.97, 8796.26, 8802.15, 14037638, 1403764736.0, 1030], [20240716, 8802.15, 8801.76, 8806.7, 8800.22, 8806.7, 13560862, 1356087296.0, 1031], [20240716, 8806.7, 8806.29, 8810.3, 8803.93, 8804.27, 12987588, 1298759680.0, 1032], [20240716, 8804.27, 8802.61, 8814.95, 8802.61, 8814.95, 13283484, 1328349184.0, 1033], [20240716, 8814.95, 8813.36, 8813.58, 8810.32, 8813.48, 11651144, 1165115392.0, 1034], [20240716, 8813.48, 8813.78, 8814.22, 8807.75, 8807.87, 11895595, 1189560320.0, 1035], [20240716, 8807.87, 8807.65, 8812.46, 8806.83, 8811.18, 12167567, 1216757760.0, 1036], [20240716, 8811.18, 8810.47, 8812.86, 8808.91, 8812.67, 10318797, 1031880704.0, 1037], [20240716, 8812.67, 8812.71, 8812.71, 8809.23, 8812.64, 9865944, 986595328.0, 1038], [20240716, 8812.64, 8812.3, 8812.3, 8805.76, 8808.0, 10669085, 1066909696.0, 1039], [20240716, 8808.0, 8807.39, 8807.57, 8803.62, 8804.25, 9510739, 951074816.0, 1040], [20240716, 8804.25, 8804.38, 8805.07, 8801.71, 8804.66, 10664993, 1066500096.0, 1041], [20240716, 8804.66, 8803.94, 8806.04, 8801.6, 8806.04, 10149714, 1014972416.0, 1042], [20240716, 8806.04, 8807.87, 8814.08, 8807.87, 8814.08, 11669329, 1166934016.0, 1043], [20240716, 8814.08, 8814.33, 8819.14, 8812.47, 8814.11, 14558648, 1455865856.0, 1044], [20240716, 8814.11, 8814.0, 8816.5, 8812.9, 8812.9, 10263747, 1026375680.0, 1045], [20240716, 8812.9, 8812.41, 8820.36, 8812.41, 8819.29, 10844888, 1084489728.0, 1046], [20240716, 8819.29, 8818.74, 8824.41, 8818.74, 8822.7, 13491558, 1349156864.0, 1047], [20240716, 8822.7, 8823.74, 8832.0, 8823.74, 8832.0, 16824557, 1682456576.0, 1048], [20240716, 8832.0, 8830.99, 8831.25, 8827.06, 8829.1, 12510158, 1251016704.0, 1049], [20240716, 8829.1, 8829.21, 8832.12, 8829.06, 8832.08, 11360656, 1136066560.0, 1050], [20240716, 8832.08, 8831.3, 8831.3, 8826.1, 8828.86, 13436999, 1343700992.0, 1051], [20240716, 8828.86, 8828.02, 8835.07, 8828.02, 8834.01, 12507208, 1250721792.0, 1052], [20240716, 8834.01, 8834.08, 8834.08, 8822.95, 8823.27, 10788362, 1078837248.0, 1053], [20240716, 8823.27, 8822.52, 8822.52, 8818.34, 8818.37, 8248023, 824803328.0, 1054], [20240716, 8818.37, 8818.43, 8818.43, 8815.22, 8817.4, 8695965, 869597184.0, 1055], [20240716, 8817.4, 8817.37, 8817.94, 8816.28, 8816.28, 7929354, 792936448.0, 1056], [20240716, 8816.28, 8816.82, 8823.54, 8815.97, 8820.43, 9042649, 904265728.0, 1057], [20240716, 8820.43, 8820.2, 8821.04, 8819.65, 8820.02, 7363123, 736313344.0, 1058], [20240716, 8820.02, 8820.7, 8826.63, 8820.7, 8825.05, 9419643, 941965312.0, 1059], [20240716, 8825.05, 8824.77, 8824.77, 8818.29, 8819.51, 9831044, 983105536.0, 1100], [20240716, 8819.51, 8818.65, 8822.38, 8818.47, 8822.08, 7736679, 773668864.0, 1101], [20240716, 8822.08, 8822.26, 8827.81, 8822.26, 8827.54, 8758223, 875823104.0, 1102], [20240716, 8827.54, 8827.19, 8828.56, 8825.17, 8825.71, 7135550, 713555968.0, 1103], [20240716, 8825.71, 8825.39, 8825.65, 8822.44, 8822.5, 7656724, 765673472.0, 1104], [20240716, 8822.5, 8821.92, 8822.49, 8820.36, 8821.07, 6689416, 668942336.0, 1105], [20240716, 8821.07, 8820.86, 8820.95, 8819.22, 8819.22, 7628542, 762855424.0, 1106], [20240716, 8819.22, 8819.18, 8819.18, 8815.45, 8816.91, 10053704, 1005371392.0, 1107], [20240716, 8816.91, 8816.48, 8817.24, 8815.2, 8815.47, 6726278, 672628736.0, 1108], [20240716, 8815.47, 8815.16, 8815.16, 8811.6, 8811.6, 6954996, 695500800.0, 1109], [20240716, 8811.6, 8811.62, 8811.62, 8809.44, 8809.8, 6726932, 672694272.0, 1110], [20240716, 8809.8, 8809.91, 8811.63, 8809.73, 8811.63, 6578657, 657866752.0, 1111], [20240716, 8811.63, 8812.11, 8815.19, 8812.11, 8814.42, 7224515, 722452480.0, 1112], [20240716, 8814.42, 8814.42, 8814.45, 8811.64, 8812.68, 6409247, 640925696.0, 1113], [20240716, 8812.68, 8812.96, 8815.63, 8812.79, 8815.03, 6867509, 686751744.0, 1114], [20240716, 8815.03, 8814.96, 8814.96, 8813.28, 8813.99, 7896424, 789643264.0, 1115], [20240716, 8813.99, 8813.86, 8816.36, 8813.49, 8816.26, 6328474, 632848384.0, 1116], [20240716, 8816.26, 8815.94, 8815.94, 8812.75, 8814.21, 8617483, 861749248.0, 1117], [20240716, 8814.21, 8814.68, 8814.86, 8811.69, 8812.55, 7281369, 728137728.0, 1118], [20240716, 8812.55, 8812.06, 8812.7, 8811.53, 8811.73, 7874961, 787496960.0, 1119], [20240716, 8811.73, 8811.24, 8812.22, 8808.73, 8809.38, 7379180, 737918976.0, 1120], [20240716, 8809.38, 8809.14, 8810.95, 8808.45, 8810.53, 6240822, 624082944.0, 1121], [20240716, 8810.53, 8810.72, 8811.32, 8809.85, 8810.87, 6194781, 619479040.0, 1122], [20240716, 8810.87, 8811.15, 8814.73, 8811.15, 8814.73, 6665658, 666566656.0, 1123], [20240716, 8814.73, 8814.65, 8815.79, 8813.66, 8815.12, 6251471, 625147904.0, 1124], [20240716, 8815.12, 8815.13, 8817.65, 8814.75, 8817.5, 6689087, 668909568.0, 1125], [20240716, 8817.5, 8817.42, 8817.92, 8816.15, 8817.16, 6859970, 685998080.0, 1126], [20240716, 8817.16, 8817.56, 8819.26, 8817.48, 8819.26, 7144398, 714440704.0, 1127], [20240716, 8819.26, 8818.86, 8819.31, 8816.63, 8816.82, 7443078, 744308736.0, 1128], [20240716, 8816.82, 8816.23, 8820.21, 8816.23, 8820.21, 7867257, 786726912.0, 1129], [20240716, 8820.21, 8820.54, 8820.83, 8819.64, 8819.99, 9370820, 937082880.0, 1130], [20240716, 8819.99, 8822.39, 8822.42, 8813.7, 8816.2, 29254443, 2925445120.0, 1301], [20240716, 8816.2, 8816.87, 8820.78, 8816.87, 8820.78, 13181574, 1318158336.0, 1302], [20240716, 8820.78, 8820.39, 8823.98, 8818.43, 8819.6, 12563241, 1256325120.0, 1303], [20240716, 8819.6, 8820.25, 8825.93, 8820.21, 8825.46, 14859788, 1485979648.0, 1304], [20240716, 8825.46, 8825.69, 8826.89, 8821.31, 8822.26, 13177805, 1317781504.0, 1305], [20240716, 8822.26, 8822.18, 8828.49, 8821.74, 8828.49, 10495418, 1049542656.0, 1306], [20240716, 8828.49, 8829.31, 8830.13, 8824.72, 8824.72, 13750426, 1375043584.0, 1307], [20240716, 8824.72, 8825.4, 8829.68, 8824.93, 8827.35, 13599528, 1359953920.0, 1308], [20240716, 8827.35, 8827.12, 8832.8, 8826.85, 8831.2, 18498182, 1849819136.0, 1309], [20240716, 8831.2, 8830.8, 8831.35, 8829.22, 8829.22, 12584868, 1258487808.0, 1310], [20240716, 8829.22, 8829.38, 8829.38, 8825.36, 8825.36, 13395221, 1339523072.0, 1311], [20240716, 8825.36, 8825.19, 8825.62, 8823.97, 8824.46, 11896414, 1189642240.0, 1312], [20240716, 8824.46, 8825.3, 8825.3, 8821.95, 8823.38, 11124072, 1112408064.0, 1313], [20240716, 8823.38, 8823.49, 8826.49, 8823.35, 8826.49, 10328627, 1032863744.0, 1314], [20240716, 8826.49, 8826.52, 8829.49, 8826.26, 8829.36, 10949742, 1094975488.0, 1315], [20240716, 8829.36, 8828.83, 8831.07, 8826.84, 8830.4, 11012005, 1101201408.0, 1316], [20240716, 8830.4, 8830.32, 8831.55, 8829.8, 8831.52, 10868317, 1086832640.0, 1317], [20240716, 8831.52, 8831.01, 8831.49, 8828.68, 8831.49, 13022319, 1302233088.0, 1318], [20240716, 8831.49, 8830.93, 8833.22, 8830.93, 8831.65, 12110716, 1211072512.0, 1319], [20240716, 8831.65, 8830.76, 8831.81, 8829.18, 8829.18, 13163716, 1316372480.0, 1320], [20240716, 8829.18, 8828.42, 8832.37, 8827.65, 8832.37, 12411526, 1241153536.0, 1321], [20240716, 8832.37, 8832.39, 8832.68, 8830.61, 8831.05, 12235070, 1223507968.0, 1322], [20240716, 8831.05, 8830.58, 8830.78, 8826.65, 8826.94, 11470592, 1147060224.0, 1323], [20240716, 8826.94, 8827.04, 8827.58, 8826.57, 8826.8, 10229342, 1022935040.0, 1324], [20240716, 8826.8, 8827.13, 8827.13, 8825.87, 8826.13, 9724388, 972439552.0, 1325], [20240716, 8826.13, 8826.04, 8826.19, 8824.62, 8824.62, 10126451, 1012645888.0, 1326], [20240716, 8824.62, 8825.13, 8825.16, 8820.61, 8821.05, 12466740, 1246674944.0, 1327], [20240716, 8821.05, 8821.32, 8830.13, 8821.32, 8830.13, 12347956, 1234796544.0, 1328], [20240716, 8830.13, 8829.34, 8835.78, 8827.74, 8835.78, 10782300, 1078231040.0, 1329], [20240716, 8835.78, 8834.43, 8837.63, 8833.18, 8836.3, 10253097, 1025310720.0, 1330], [20240716, 8836.3, 8837.78, 8843.19, 8837.78, 8843.13, 12784262, 1278427136.0, 1331], [20240716, 8843.13, 8843.77, 8847.93, 8842.63, 8847.93, 13673913, 1367392256.0, 1332], [20240716, 8847.93, 8847.57, 8856.04, 8847.26, 8856.04, 15688323, 1568833536.0, 1333], [20240716, 8856.04, 8855.64, 8864.46, 8855.64, 8864.46, 21297716, 2129772544.0, 1334], [20240716, 8864.46, 8864.54, 8866.97, 8864.04, 8864.04, 16454112, 1645412352.0, 1335], [20240716, 8864.04, 8862.51, 8868.25, 8862.51, 8867.87, 14974967, 1497497600.0, 1336], [20240716, 8867.87, 8867.65, 8867.65, 8859.83, 8859.83, 14316331, 1431633920.0, 1337], [20240716, 8859.83, 8859.65, 8859.65, 8857.34, 8859.01, 10896334, 1089634304.0, 1338], [20240716, 8859.01, 8859.28, 8859.75, 8857.52, 8858.19, 10281768, 1028177920.0, 1339], [20240716, 8858.19, 8858.9, 8872.87, 8858.9, 8872.87, 17364081, 1736409088.0, 1340], [20240716, 8872.87, 8872.66, 8872.66, 8867.23, 8868.34, 15718963, 1571897344.0, 1341], [20240716, 8868.34, 8868.26, 8871.04, 8866.07, 8866.24, 14002740, 1400274944.0, 1342], [20240716, 8866.24, 8865.54, 8867.31, 8865.46, 8866.02, 11838576, 1183858688.0, 1343], [20240716, 8866.02, 8866.85, 8868.34, 8865.71, 8866.69, 11209430, 1120944128.0, 1344], [20240716, 8866.69, 8866.17, 8867.42, 8864.94, 8867.42, 10792622, 1079263232.0, 1345], [20240716, 8867.42, 8867.98, 8872.16, 8867.98, 8871.86, 13352950, 1335296000.0, 1346], [20240716, 8871.86, 8872.42, 8876.05, 8872.22, 8876.05, 13077370, 1307738112.0, 1347], [20240716, 8876.05, 8874.36, 8881.77, 8873.81, 8881.76, 13997007, 1399701504.0, 1348], [20240716, 8881.76, 8881.51, 8881.51, 8876.82, 8876.82, 13795319, 1379532800.0, 1349], [20240716, 8876.82, 8875.61, 8875.61, 8870.09, 8870.09, 12899115, 1289912320.0, 1350], [20240716, 8870.09, 8869.18, 8869.18, 8866.54, 8866.54, 10728234, 1072824320.0, 1351], [20240716, 8866.54, 8866.31, 8866.31, 8858.9, 8859.31, 12970221, 1297022976.0, 1352], [20240716, 8859.31, 8859.31, 8859.92, 8858.52, 8859.47, 8555389, 855539712.0, 1353], [20240716, 8859.47, 8859.96, 8861.64, 8859.67, 8859.67, 7704074, 770408448.0, 1354], [20240716, 8859.67, 8859.82, 8860.87, 8858.49, 8860.87, 7554982, 755499008.0, 1355], [20240716, 8860.87, 8860.54, 8860.96, 8860.12, 8860.54, 7718164, 771817472.0, 1356], [20240716, 8860.54, 8860.78, 8863.13, 8860.78, 8862.52, 8911247, 891125760.0, 1357], [20240716, 8862.52, 8862.6, 8863.31, 8861.82, 8862.56, 8852266, 885227520.0, 1358], [20240716, 8862.56, 8861.87, 8863.55, 8860.23, 8860.23, 9761578, 976158720.0, 1359], [20240716, 8860.23, 8858.18, 8863.43, 8857.53, 8861.97, 11581512, 1158152192.0, 1400], [20240716, 8861.97, 8861.56, 8865.8, 8860.39, 8865.33, 10950399, 1095041024.0, 1401], [20240716, 8865.33, 8865.4, 8865.4, 8862.27, 8862.27, 9910674, 991068160.0, 1402], [20240716, 8862.27, 8861.86, 8861.94, 8855.53, 8855.53, 11365244, 1136525312.0, 1403], [20240716, 8855.53, 8855.29, 8855.29, 8850.31, 8850.43, 14875352, 1487536128.0, 1404], [20240716, 8850.43, 8850.21, 8852.15, 8849.82, 8851.52, 9976208, 997621760.0, 1405], [20240716, 8851.52, 8851.59, 8852.91, 8851.18, 8852.45, 8915837, 891584512.0, 1406], [20240716, 8852.45, 8852.84, 8854.97, 8851.91, 8854.8, 8218204, 821821440.0, 1407], [20240716, 8854.8, 8854.01, 8855.85, 8854.01, 8854.91, 8255887, 825589760.0, 1408], [20240716, 8854.91, 8855.4, 8855.4, 8853.45, 8853.47, 8243437, 824344576.0, 1409], [20240716, 8853.47, 8853.47, 8853.58, 8849.13, 8849.13, 10056489, 1005649920.0, 1410], [20240716, 8849.13, 8848.74, 8856.35, 8848.74, 8856.35, 9497139, 949714944.0, 1411], [20240716, 8856.35, 8856.4, 8861.63, 8856.23, 8860.92, 8755599, 875560960.0, 1412], [20240716, 8860.92, 8860.62, 8863.34, 8860.62, 8862.91, 8562267, 856227840.0, 1413], [20240716, 8862.91, 8863.71, 8866.62, 8862.25, 8866.14, 10271775, 1027178496.0, 1414], [20240716, 8866.14, 8865.52, 8866.82, 8864.87, 8865.84, 7808604, 780861440.0, 1415], [20240716, 8865.84, 8864.94, 8864.94, 8859.61, 8862.76, 10188544, 1018855424.0, 1416], [20240716, 8862.76, 8862.49, 8867.28, 8862.45, 8866.69, 8769364, 876937216.0, 1417], [20240716, 8866.69, 8867.9, 8868.86, 8866.87, 8868.48, 8703827, 870383616.0, 1418], [20240716, 8868.48, 8869.17, 8870.12, 8868.75, 8869.69, 8644845, 864485376.0, 1419], [20240716, 8869.69, 8869.16, 8869.16, 8865.48, 8867.1, 8796560, 879656960.0, 1420], [20240716, 8867.1, 8866.21, 8867.32, 8862.94, 8862.94, 9053135, 905314304.0, 1421], [20240716, 8862.94, 8863.01, 8864.44, 8862.74, 8863.88, 8766088, 876609536.0, 1422], [20240716, 8863.88, 8863.5, 8864.99, 8863.05, 8864.43, 8251630, 825163776.0, 1423], [20240716, 8864.43, 8864.27, 8866.1, 8863.68, 8864.02, 8083203, 808321024.0, 1424], [20240716, 8864.02, 8864.37, 8864.39, 8862.57, 8863.72, 7668031, 766803968.0, 1425], [20240716, 8863.72, 8863.51, 8865.38, 8863.51, 8865.35, 8242452, 824246272.0, 1426], [20240716, 8865.35, 8864.51, 8864.99, 8862.67, 8862.67, 8680561, 868057088.0, 1427], [20240716, 8862.67, 8862.86, 8864.49, 8862.71, 8863.12, 8457741, 845774848.0, 1428], [20240716, 8863.12, 8862.86, 8863.64, 8861.32, 8861.77, 8613059, 861306880.0, 1429], [20240716, 8861.77, 8861.94, 8862.63, 8860.15, 8860.51, 9380158, 938016768.0, 1430], [20240716, 8860.51, 8860.19, 8863.9, 8859.7, 8863.9, 10329118, 1032912896.0, 1431], [20240716, 8863.9, 8862.82, 8863.83, 8862.4, 8863.38, 9563986, 956399616.0, 1432], [20240716, 8863.38, 8862.61, 8862.61, 8857.83, 8857.83, 12434793, 1243480064.0, 1433], [20240716, 8857.83, 8859.28, 8861.07, 8858.18, 8859.27, 10181991, 1018200064.0, 1434], [20240716, 8859.27, 8859.78, 8860.48, 8858.84, 8859.61, 9935903, 993591296.0, 1435], [20240716, 8859.61, 8860.01, 8861.14, 8859.42, 8859.77, 10007010, 1000701952.0, 1436], [20240716, 8859.77, 8859.62, 8859.62, 8855.89, 8855.89, 11476655, 1147666432.0, 1437], [20240716, 8855.89, 8856.06, 8856.27, 8853.77, 8854.38, 12944659, 1294467072.0, 1438], [20240716, 8854.38, 8854.46, 8855.73, 8854.36, 8855.24, 11031011, 1103101952.0, 1439], [20240716, 8855.24, 8855.23, 8861.33, 8855.23, 8861.33, 12238512, 1223852032.0, 1440], [20240716, 8861.33, 8861.99, 8865.63, 8861.44, 8865.63, 13266114, 1326612480.0, 1441], [20240716, 8865.63, 8865.7, 8866.63, 8864.13, 8864.13, 12951217, 1295122432.0, 1442], [20240716, 8864.13, 8864.76, 8866.33, 8863.08, 8865.89, 13426352, 1342636032.0, 1443], [20240716, 8865.89, 8866.42, 8867.01, 8865.75, 8866.26, 12807364, 1280737280.0, 1444], [20240716, 8866.26, 8866.73, 8867.85, 8865.32, 8866.63, 14031903, 1403191296.0, 1445], [20240716, 8866.63, 8866.57, 8870.39, 8866.57, 8870.39, 14752802, 1475280896.0, 1446], [20240716, 8870.39, 8870.18, 8871.42, 8868.4, 8870.01, 15914097, 1591410688.0, 1447], [20240716, 8870.01, 8870.05, 8871.66, 8869.73, 8871.08, 14314037, 1431404544.0, 1448], [20240716, 8871.08, 8871.59, 8873.67, 8871.26, 8873.67, 16557661, 1655767040.0, 1449], [20240716, 8873.67, 8873.66, 8875.39, 8873.21, 8874.23, 16808008, 1680801792.0, 1450], [20240716, 8874.23, 8874.37, 8874.37, 8872.39, 8872.75, 17970944, 1797095424.0, 1451], [20240716, 8872.75, 8874.01, 8875.29, 8872.93, 8875.29, 19443536, 1944354816.0, 1452], [20240716, 8875.29, 8875.17, 8877.03, 8875.08, 8876.85, 19207282, 1920729088.0, 1453], [20240716, 8876.85, 8876.9, 8877.74, 8875.98, 8876.66, 20590089, 2059010048.0, 1454], [20240716, 8876.66, 8876.58, 8877.6, 8875.71, 8876.41, 22780632, 2278064128.0, 1455], [20240716, 8876.41, 8876.2, 8876.92, 8875.28, 8876.49, 26112812, 2611281920.0, 1456], [20240716, 8876.49, 8875.93, 8879.24, 8875.93, 8879.24, 30439168, 3043917824.0, 1457], [20240716, 8879.24, 8878.52, 8878.52, 8878.52, 8878.52, 2400583, 240058368.0, 1458], [20240716, 8878.52, 8878.52, 8878.52, 8878.52, 8878.52, 0, 0.0, 1459], [20240716, 8878.52, 8878.52, 8878.52, 8877.02, 8877.02, 51682344, 5168234496.0, 1500], [20240717, 8877.02, 8860.75, 8867.23, 8854.5, 8855.38, 138309510, 13830951936.0, 931], [20240717, 8855.38, 8856.71, 8857.54, 8852.69, 8855.54, 66166046, 6616605696.0, 932], [20240717, 8855.54, 8857.38, 8864.12, 8857.38, 8860.49, 61128285, 6112829440.0, 933], [20240717, 8860.49, 8860.9, 8860.9, 8849.74, 8849.74, 53246290, 5324630016.0, 934], [20240717, 8849.74, 8848.38, 8848.38, 8844.96, 8847.81, 49337540, 4933754880.0, 935], [20240717, 8847.81, 8847.87, 8850.98, 8846.45, 8850.98, 45689764, 4568977408.0, 936], [20240717, 8850.98, 8848.63, 8851.9, 8846.21, 8851.9, 47800801, 4780081152.0, 937], [20240717, 8851.9, 8852.19, 8853.01, 8846.84, 8847.88, 44355819, 4435582976.0, 938], [20240717, 8847.88, 8847.68, 8852.85, 8847.68, 8848.42, 44975382, 4497539072.0, 939], [20240717, 8848.42, 8849.3, 8859.51, 8848.95, 8857.1, 35927565, 3592757248.0, 940], [20240717, 8857.1, 8856.24, 8856.24, 8850.75, 8852.3, 39723162, 3972317184.0, 941], [20240717, 8852.3, 8853.58, 8856.82, 8852.82, 8854.44, 34645105, 3464511488.0, 942], [20240717, 8854.44, 8854.57, 8855.08, 8850.6, 8850.6, 37515458, 3751546880.0, 943], [20240717, 8850.6, 8851.1, 8852.65, 8847.89, 8850.7, 34319719, 3431972864.0, 944], [20240717, 8850.7, 8850.36, 8850.36, 8841.45, 8841.88, 29272298, 2927230976.0, 945], [20240717, 8841.88, 8841.06, 8841.06, 8832.66, 8835.72, 36824259, 3682426880.0, 946], [20240717, 8835.72, 8834.91, 8838.34, 8834.91, 8836.09, 27933728, 2793373696.0, 947], [20240717, 8836.09, 8835.52, 8840.95, 8835.52, 8838.62, 27475876, 2747588608.0, 948], [20240717, 8838.62, 8837.9, 8837.9, 8833.0, 8833.0, 27165072, 2716508160.0, 949], [20240717, 8833.0, 8833.13, 8834.28, 8829.53, 8832.95, 27535267, 2753527808.0, 950], [20240717, 8832.95, 8832.14, 8832.85, 8827.4, 8831.54, 28395510, 2839552000.0, 951], [20240717, 8831.54, 8831.44, 8831.86, 8825.26, 8825.47, 25521021, 2552102912.0, 952], [20240717, 8825.47, 8825.21, 8825.21, 8819.37, 8819.49, 27748834, 2774884352.0, 953], [20240717, 8819.49, 8819.47, 8822.38, 8818.36, 8821.86, 26484481, 2648449024.0, 954], [20240717, 8821.86, 8821.92, 8825.0, 8821.17, 8821.17, 21634490, 2163449856.0, 955], [20240717, 8821.17, 8820.74, 8820.74, 8818.85, 8818.85, 22214480, 2221449216.0, 956], [20240717, 8818.85, 8817.96, 8820.71, 8815.51, 8819.97, 25207594, 2520760320.0, 957], [20240717, 8819.97, 8819.62, 8820.42, 8814.65, 8820.42, 27123622, 2712363008.0, 958], [20240717, 8820.42, 8821.1, 8822.29, 8819.64, 8821.0, 22086931, 2208694272.0, 959], [20240717, 8821.0, 8820.51, 8820.87, 8817.74, 8819.05, 22983958, 2298396672.0, 1000], [20240717, 8819.05, 8817.85, 8821.12, 8814.34, 8818.94, 28945767, 2894577664.0, 1001], [20240717, 8818.94, 8818.99, 8828.16, 8818.99, 8826.53, 23281819, 2328182784.0, 1002], [20240717, 8826.53, 8825.86, 8833.2, 8825.86, 8832.69, 21276907, 2127691776.0, 1003], [20240717, 8832.69, 8831.48, 8832.14, 8827.24, 8828.8, 21290426, 2129043456.0, 1004], [20240717, 8828.8, 8828.76, 8828.76, 8820.92, 8820.92, 24145582, 2414559232.0, 1005], [20240717, 8820.92, 8820.38, 8820.44, 8816.31, 8816.31, 19241280, 1924128768.0, 1006], [20240717, 8816.31, 8816.09, 8824.32, 8816.09, 8824.32, 20042864, 2004287488.0, 1007], [20240717, 8824.32, 8825.11, 8827.45, 8822.42, 8822.42, 19945707, 1994571776.0, 1008], [20240717, 8822.42, 8822.91, 8825.83, 8822.76, 8823.96, 17695285, 1769529344.0, 1009], [20240717, 8823.96, 8823.88, 8824.75, 8822.21, 8822.21, 16976354, 1697636352.0, 1010], [20240717, 8822.21, 8821.4, 8821.4, 8812.17, 8813.12, 25758015, 2575802368.0, 1011], [20240717, 8813.12, 8813.22, 8813.76, 8811.93, 8811.93, 21294604, 2129461248.0, 1012], [20240717, 8811.93, 8812.18, 8816.99, 8810.96, 8815.5, 20417403, 2041741312.0, 1013], [20240717, 8815.5, 8814.48, 8815.1, 8810.98, 8811.64, 17640151, 1764016128.0, 1014], [20240717, 8811.64, 8811.43, 8811.6, 8809.58, 8809.58, 18164276, 1816428544.0, 1015], [20240717, 8809.58, 8809.92, 8812.33, 8809.13, 8811.83, 21182046, 2118205440.0, 1016], [20240717, 8811.83, 8811.82, 8817.04, 8809.74, 8817.04, 17426176, 1742618624.0, 1017], [20240717, 8817.04, 8817.75, 8822.46, 8817.75, 8822.46, 16081051, 1608105984.0, 1018], [20240717, 8822.46, 8822.84, 8824.63, 8819.23, 8819.39, 17364738, 1736474624.0, 1019], [20240717, 8819.39, 8820.3, 8823.82, 8820.3, 8823.77, 14889606, 1488961536.0, 1020], [20240717, 8823.77, 8823.48, 8826.34, 8822.56, 8824.6, 15121601, 1512161280.0, 1021], [20240717, 8824.6, 8825.13, 8827.81, 8825.13, 8827.25, 13311170, 1331118080.0, 1022], [20240717, 8827.25, 8827.64, 8833.98, 8827.64, 8833.69, 14040423, 1404043264.0, 1023], [20240717, 8833.69, 8832.48, 8832.7, 8829.4, 8830.36, 11716352, 1171636224.0, 1024], [20240717, 8830.36, 8830.58, 8834.75, 8830.43, 8834.75, 11804010, 1180401664.0, 1025], [20240717, 8834.75, 8834.67, 8835.37, 8832.92, 8834.43, 11627552, 1162756096.0, 1026], [20240717, 8834.43, 8834.63, 8837.93, 8834.23, 8837.72, 12461167, 1246117888.0, 1027], [20240717, 8837.72, 8837.72, 8837.72, 8834.73, 8837.32, 12470670, 1247068160.0, 1028], [20240717, 8837.32, 8838.92, 8844.66, 8838.92, 8841.66, 14024202, 1402421248.0, 1029], [20240717, 8841.66, 8842.29, 8843.96, 8841.53, 8841.53, 12562585, 1256259584.0, 1030], [20240717, 8841.53, 8841.79, 8841.79, 8836.96, 8836.96, 15129469, 1512947712.0, 1031], [20240717, 8836.96, 8837.24, 8840.84, 8837.24, 8840.32, 11661959, 1166196736.0, 1032], [20240717, 8840.32, 8839.71, 8840.25, 8837.14, 8837.14, 11178795, 1117880320.0, 1033], [20240717, 8837.14, 8837.08, 8837.28, 8832.83, 8835.57, 11530558, 1153056768.0, 1034], [20240717, 8835.57, 8835.51, 8835.51, 8830.19, 8830.19, 10198046, 1019805696.0, 1035], [20240717, 8830.19, 8829.62, 8830.68, 8827.36, 8827.36, 10655651, 1065566208.0, 1036], [20240717, 8827.36, 8826.62, 8832.43, 8826.15, 8832.43, 10943355, 1094336512.0, 1037], [20240717, 8832.43, 8833.46, 8835.53, 8832.24, 8832.56, 10616825, 1061683200.0, 1038], [20240717, 8832.56, 8832.91, 8834.05, 8829.84, 8830.39, 10497219, 1049722880.0, 1039], [20240717, 8830.39, 8830.79, 8830.79, 8828.05, 8828.76, 9666223, 966623232.0, 1040], [20240717, 8828.76, 8828.53, 8833.39, 8826.95, 8833.29, 12298639, 1229864960.0, 1041], [20240717, 8833.29, 8834.39, 8838.97, 8833.45, 8838.97, 11705047, 1170505728.0, 1042], [20240717, 8838.97, 8837.69, 8838.7, 8833.42, 8836.25, 10117110, 1011712000.0, 1043], [20240717, 8836.25, 8836.47, 8839.39, 8835.52, 8838.53, 8924192, 892420096.0, 1044], [20240717, 8838.53, 8838.03, 8842.6, 8837.03, 8842.6, 10823589, 1082359808.0, 1045], [20240717, 8842.6, 8843.28, 8843.92, 8838.1, 8838.1, 13316088, 1331609600.0, 1046], [20240717, 8838.1, 8837.8, 8845.11, 8837.8, 8844.31, 13710940, 1371095040.0, 1047], [20240717, 8844.31, 8844.12, 8844.12, 8836.42, 8839.08, 12858647, 1285865472.0, 1048], [20240717, 8839.08, 8839.98, 8840.54, 8835.71, 8836.41, 10363527, 1036353536.0, 1049], [20240717, 8836.41, 8836.84, 8836.84, 8832.59, 8833.44, 12200827, 1220083712.0, 1050], [20240717, 8833.44, 8833.71, 8834.41, 8830.34, 8830.34, 14653512, 1465352192.0, 1051], [20240717, 8830.34, 8830.7, 8830.7, 8826.7, 8827.02, 14793268, 1479327744.0, 1052], [20240717, 8827.02, 8826.42, 8831.3, 8826.42, 8831.25, 11641969, 1164197888.0, 1053], [20240717, 8831.25, 8831.25, 8831.25, 8827.76, 8827.76, 9968180, 996818944.0, 1054], [20240717, 8827.76, 8827.51, 8830.54, 8827.51, 8829.25, 9285952, 928595968.0, 1055], [20240717, 8829.25, 8828.81, 8828.81, 8825.43, 8825.43, 10086473, 1008648192.0, 1056], [20240717, 8825.43, 8825.92, 8828.35, 8825.3, 8825.53, 9887241, 988725248.0, 1057], [20240717, 8825.53, 8825.65, 8825.65, 8823.76, 8824.86, 10186415, 1018642432.0, 1058], [20240717, 8824.86, 8824.43, 8828.08, 8823.02, 8826.58, 9371964, 937197568.0, 1059], [20240717, 8826.58, 8825.36, 8826.05, 8824.77, 8824.77, 8462818, 846282752.0, 1100], [20240717, 8824.77, 8824.89, 8825.33, 8823.97, 8823.97, 8899778, 889978880.0, 1101], [20240717, 8823.97, 8823.92, 8823.99, 8822.29, 8822.47, 8278333, 827834368.0, 1102], [20240717, 8822.47, 8823.79, 8823.79, 8820.9, 8821.85, 7941971, 794198016.0, 1103], [20240717, 8821.85, 8820.94, 8824.43, 8820.94, 8823.43, 8553750, 855375872.0, 1104], [20240717, 8823.43, 8822.92, 8823.35, 8818.52, 8819.34, 8927630, 892764160.0, 1105], [20240717, 8819.34, 8819.92, 8821.53, 8819.92, 8820.05, 8000297, 800030720.0, 1106], [20240717, 8820.05, 8819.72, 8820.76, 8818.06, 8819.5, 8413992, 841400320.0, 1107], [20240717, 8819.5, 8819.67, 8821.38, 8817.36, 8818.26, 8577506, 857751552.0, 1108], [20240717, 8818.26, 8817.86, 8825.71, 8817.86, 8824.29, 8848990, 884899840.0, 1109], [20240717, 8824.29, 8824.45, 8824.47, 8820.12, 8820.92, 6951394, 695140352.0, 1110], [20240717, 8820.92, 8820.91, 8822.63, 8819.56, 8821.34, 7165369, 716537856.0, 1111], [20240717, 8821.34, 8821.92, 8840.59, 8821.92, 8840.59, 14670553, 1467056128.0, 1112], [20240717, 8840.59, 8840.21, 8844.91, 8838.53, 8840.08, 11704064, 1170407424.0, 1113], [20240717, 8840.08, 8840.5, 8845.6, 8840.5, 8843.41, 8346655, 834666496.0, 1114], [20240717, 8843.41, 8844.48, 8848.82, 8843.65, 8846.4, 10278820, 1027883008.0, 1115], [20240717, 8846.4, 8845.27, 8845.41, 8837.46, 8837.46, 11552513, 1155252224.0, 1116], [20240717, 8837.46, 8836.82, 8837.8, 8832.49, 8837.26, 10546698, 1054670848.0, 1117], [20240717, 8837.26, 8837.31, 8839.79, 8837.14, 8839.79, 8017992, 801800192.0, 1118], [20240717, 8839.79, 8840.32, 8843.11, 8839.07, 8839.07, 14475746, 1447575552.0, 1119], [20240717, 8839.07, 8838.08, 8843.06, 8835.97, 8843.06, 12634512, 1263452160.0, 1120], [20240717, 8843.06, 8844.72, 8846.13, 8842.5, 8844.39, 12083189, 1208320000.0, 1121], [20240717, 8844.39, 8843.41, 8844.19, 8840.55, 8842.47, 12121530, 1212153856.0, 1122], [20240717, 8842.47, 8843.25, 8846.38, 8840.71, 8842.88, 11408168, 1140817920.0, 1123], [20240717, 8842.88, 8842.25, 8845.24, 8840.65, 8845.08, 11965554, 1196556288.0, 1124], [20240717, 8845.08, 8846.04, 8847.12, 8843.61, 8844.38, 11604121, 1160413184.0, 1125], [20240717, 8844.38, 8841.7, 8847.88, 8841.11, 8847.73, 11699969, 1169997824.0, 1126], [20240717, 8847.73, 8847.51, 8852.37, 8846.08, 8851.4, 11266942, 1126694912.0, 1127], [20240717, 8851.4, 8851.44, 8853.45, 8850.03, 8853.11, 10712341, 1071235072.0, 1128], [20240717, 8853.11, 8851.91, 8856.55, 8851.17, 8856.32, 10949581, 1094959104.0, 1129], [20240717, 8856.32, 8855.34, 8860.97, 8855.34, 8860.2, 11613298, 1161330688.0, 1130], [20240717, 8860.2, 8861.48, 8861.48, 8851.44, 8854.01, 31330622, 3133063168.0, 1301], [20240717, 8854.01, 8854.04, 8854.04, 8850.13, 8851.49, 13338698, 1333870592.0, 1302], [20240717, 8851.49, 8851.08, 8851.08, 8847.9, 8848.43, 9361152, 936116224.0, 1303], [20240717, 8848.43, 8848.22, 8855.75, 8848.22, 8848.99, 11912959, 1191297024.0, 1304], [20240717, 8848.99, 8849.51, 8854.45, 8848.01, 8851.62, 10787217, 1078722560.0, 1305], [20240717, 8851.62, 8850.55, 8851.58, 8841.44, 8841.44, 11169619, 1116962816.0, 1306], [20240717, 8841.44, 8842.07, 8842.16, 8836.07, 8836.6, 11599210, 1159921664.0, 1307], [20240717, 8836.6, 8836.44, 8837.69, 8832.46, 8835.46, 10697104, 1069711360.0, 1308], [20240717, 8835.46, 8835.05, 8835.66, 8832.02, 8835.07, 8605028, 860504064.0, 1309], [20240717, 8835.07, 8834.31, 8834.31, 8829.62, 8830.28, 9047400, 904740864.0, 1310], [20240717, 8830.28, 8829.87, 8829.87, 8827.37, 8828.12, 8458885, 845889536.0, 1311], [20240717, 8828.12, 8827.41, 8834.99, 8824.67, 8834.97, 11006435, 1100644352.0, 1312], [20240717, 8834.97, 8835.2, 8838.19, 8834.16, 8835.46, 8214109, 821411840.0, 1313], [20240717, 8835.46, 8835.51, 8840.47, 8835.51, 8839.64, 7360664, 736067584.0, 1314], [20240717, 8839.64, 8838.94, 8843.71, 8838.29, 8840.63, 7646733, 764674048.0, 1315], [20240717, 8840.63, 8840.47, 8844.71, 8839.28, 8843.46, 7807129, 780713984.0, 1316], [20240717, 8843.46, 8842.7, 8842.75, 8838.15, 8842.03, 7524016, 752402432.0, 1317], [20240717, 8842.03, 8841.55, 8841.58, 8837.55, 8837.63, 7428987, 742899712.0, 1318], [20240717, 8837.63, 8836.64, 8840.25, 8835.26, 8835.26, 7771577, 777158656.0, 1319], [20240717, 8835.26, 8834.66, 8835.08, 8832.16, 8834.3, 8357141, 835715072.0, 1320], [20240717, 8834.3, 8833.7, 8839.53, 8833.7, 8836.49, 8032247, 803225600.0, 1321], [20240717, 8836.49, 8836.5, 8839.32, 8835.87, 8839.32, 6722016, 672202752.0, 1322], [20240717, 8839.32, 8839.16, 8839.16, 8835.48, 8835.48, 7000545, 700055552.0, 1323], [20240717, 8835.48, 8834.95, 8836.01, 8831.83, 8831.91, 7129327, 712933376.0, 1324], [20240717, 8831.91, 8831.77, 8837.05, 8830.05, 8837.05, 8536055, 853606400.0, 1325], [20240717, 8837.05, 8835.61, 8836.08, 8829.67, 8830.81, 6353540, 635355136.0, 1326], [20240717, 8830.81, 8831.41, 8833.39, 8831.41, 8831.62, 6133011, 613302272.0, 1327], [20240717, 8831.62, 8831.56, 8833.99, 8831.56, 8833.29, 6598483, 659849216.0, 1328], [20240717, 8833.29, 8833.27, 8833.3, 8831.95, 8832.41, 6533927, 653393920.0, 1329], [20240717, 8832.41, 8832.2, 8832.2, 8827.86, 8827.86, 7495342, 749535232.0, 1330], [20240717, 8827.86, 8828.28, 8831.49, 8828.28, 8830.1, 9609699, 960970752.0, 1331], [20240717, 8830.1, 8829.56, 8839.9, 8828.98, 8839.24, 9500088, 950009856.0, 1332], [20240717, 8839.24, 8838.77, 8846.22, 8837.03, 8846.22, 10238680, 1023868928.0, 1333], [20240717, 8846.22, 8846.32, 8849.49, 8845.96, 8849.41, 8694652, 869466112.0, 1334], [20240717, 8849.41, 8849.41, 8855.26, 8849.27, 8852.11, 7827283, 782729216.0, 1335], [20240717, 8852.11, 8851.83, 8856.88, 8851.83, 8856.69, 7890033, 789004288.0, 1336], [20240717, 8856.69, 8856.18, 8862.67, 8856.18, 8862.67, 8695964, 869597184.0, 1337], [20240717, 8862.67, 8863.12, 8863.46, 8857.36, 8861.52, 8690720, 869072896.0, 1338], [20240717, 8861.52, 8862.2, 8865.79, 8861.86, 8863.15, 8016025, 801603584.0, 1339], [20240717, 8863.15, 8864.34, 8865.73, 8862.72, 8863.46, 8259820, 825982976.0, 1340], [20240717, 8863.46, 8863.5, 8863.5, 8857.4, 8858.93, 8884542, 888455168.0, 1341], [20240717, 8858.93, 8859.11, 8859.11, 8855.73, 8856.22, 6801153, 680116224.0, 1342], [20240717, 8856.22, 8856.19, 8856.19, 8853.41, 8854.29, 6913055, 691306496.0, 1343], [20240717, 8854.29, 8853.55, 8861.18, 8853.55, 8861.04, 7703585, 770359296.0, 1344], [20240717, 8861.04, 8860.66, 8864.59, 8860.66, 8863.75, 8249005, 824901632.0, 1345], [20240717, 8863.75, 8864.57, 8867.72, 8863.64, 8865.05, 8181996, 818200576.0, 1346], [20240717, 8865.05, 8863.33, 8866.89, 8861.59, 8863.82, 8917476, 891748352.0, 1347], [20240717, 8863.82, 8864.56, 8873.83, 8864.56, 8873.65, 8746753, 874676224.0, 1348], [20240717, 8873.65, 8874.44, 8877.51, 8868.66, 8876.12, 10169539, 1016954880.0, 1349], [20240717, 8876.12, 8876.54, 8879.86, 8873.64, 8878.09, 9389989, 938999808.0, 1350], [20240717, 8878.09, 8879.28, 8884.15, 8879.28, 8881.59, 11257765, 1125777408.0, 1351], [20240717, 8881.59, 8881.02, 8881.02, 8869.92, 8870.71, 11187313, 1118732288.0, 1352], [20240717, 8870.71, 8871.8, 8871.8, 8868.1, 8870.3, 7860380, 786038784.0, 1353], [20240717, 8870.3, 8870.4, 8870.4, 8863.77, 8868.34, 8266046, 826605568.0, 1354], [20240717, 8868.34, 8868.09, 8868.88, 8865.15, 8865.15, 6957291, 695730176.0, 1355], [20240717, 8865.15, 8865.63, 8865.85, 8858.54, 8859.0, 9713734, 971374592.0, 1356], [20240717, 8859.0, 8858.62, 8874.65, 8858.62, 8874.38, 10462485, 1046249472.0, 1357], [20240717, 8874.38, 8874.31, 8875.17, 8871.4, 8874.62, 7765351, 776536064.0, 1358], [20240717, 8874.62, 8874.33, 8880.0, 8874.33, 8880.0, 7988500, 798851072.0, 1359], [20240717, 8880.0, 8879.29, 8883.91, 8875.46, 8875.5, 9933610, 993361920.0, 1400], [20240717, 8875.5, 8875.6, 8883.82, 8875.6, 8882.98, 9462733, 946274304.0, 1401], [20240717, 8882.98, 8881.98, 8884.79, 8881.59, 8882.37, 8899125, 889913344.0, 1402], [20240717, 8882.37, 8881.97, 8881.97, 8875.23, 8877.2, 9639681, 963969024.0, 1403], [20240717, 8877.2, 8876.13, 8876.69, 8872.64, 8875.66, 8154965, 815497216.0, 1404], [20240717, 8875.66, 8874.98, 8875.43, 8866.23, 8867.93, 8958761, 895877120.0, 1405], [20240717, 8867.93, 8868.22, 8871.25, 8867.96, 8869.62, 7902975, 790298624.0, 1406], [20240717, 8869.62, 8868.97, 8870.12, 8864.56, 8865.78, 9005291, 900530176.0, 1407], [20240717, 8865.78, 8865.24, 8865.24, 8859.2, 8860.32, 10396620, 1039663104.0, 1408], [20240717, 8860.32, 8860.26, 8863.97, 8860.26, 8862.32, 8544902, 854491136.0, 1409], [20240717, 8862.32, 8862.03, 8863.27, 8857.03, 8857.03, 9181585, 918159360.0, 1410], [20240717, 8857.03, 8856.34, 8871.02, 8856.34, 8871.02, 11839069, 1183907840.0, 1411], [20240717, 8871.02, 8871.53, 8874.71, 8871.11, 8873.71, 8873891, 887390208.0, 1412], [20240717, 8873.71, 8873.01, 8876.47, 8869.59, 8869.59, 8304713, 830472192.0, 1413], [20240717, 8869.59, 8869.85, 8870.12, 8866.49, 8869.43, 7906254, 790626304.0, 1414], [20240717, 8869.43, 8870.34, 8870.34, 8867.03, 8869.08, 8051745, 805175296.0, 1415], [20240717, 8869.08, 8867.25, 8870.22, 8862.17, 8862.17, 8867014, 886702080.0, 1416], [20240717, 8862.17, 8862.58, 8863.49, 8859.73, 8860.71, 10237370, 1023737856.0, 1417], [20240717, 8860.71, 8860.6, 8865.6, 8858.51, 8864.13, 11337719, 1133772800.0, 1418], [20240717, 8864.13, 8864.42, 8865.35, 8861.51, 8862.03, 8214930, 821493760.0, 1419], [20240717, 8862.03, 8861.09, 8861.09, 8856.79, 8858.26, 10207876, 1020788736.0, 1420], [20240717, 8858.26, 8857.55, 8861.29, 8857.3, 8861.29, 10416282, 1041629184.0, 1421], [20240717, 8861.29, 8860.12, 8861.32, 8856.86, 8856.88, 7921982, 792199168.0, 1422], [20240717, 8856.88, 8855.45, 8855.45, 8850.7, 8850.7, 10795406, 1079541760.0, 1423], [20240717, 8850.7, 8850.75, 8855.96, 8847.24, 8855.96, 13915905, 1391591424.0, 1424], [20240717, 8855.96, 8855.57, 8861.3, 8855.57, 8860.66, 10576516, 1057652736.0, 1425], [20240717, 8860.66, 8860.86, 8861.77, 8859.65, 8860.93, 8495422, 849543168.0, 1426], [20240717, 8860.93, 8861.16, 8861.16, 8858.83, 8860.28, 8261786, 826179584.0, 1427], [20240717, 8860.28, 8860.48, 8862.88, 8859.27, 8860.23, 8722503, 872251392.0, 1428], [20240717, 8860.23, 8860.19, 8861.21, 8858.52, 8859.59, 8293571, 829358080.0, 1429], [20240717, 8859.59, 8858.33, 8858.33, 8852.72, 8853.23, 11396374, 1139638272.0, 1430], [20240717, 8853.23, 8852.7, 8855.61, 8850.01, 8854.22, 15035587, 1503559680.0, 1431], [20240717, 8854.22, 8855.22, 8858.87, 8854.27, 8858.87, 12136602, 1213661184.0, 1432], [20240717, 8858.87, 8858.34, 8858.34, 8855.58, 8857.04, 11024128, 1102413824.0, 1433], [20240717, 8857.04, 8857.59, 8858.63, 8854.27, 8854.27, 11812855, 1181286400.0, 1434], [20240717, 8854.27, 8853.94, 8854.78, 8851.37, 8853.27, 12720856, 1272086528.0, 1435], [20240717, 8853.27, 8853.35, 8853.83, 8845.87, 8845.87, 13323130, 1332314112.0, 1436], [20240717, 8845.87, 8846.5, 8848.44, 8843.81, 8846.61, 16610416, 1661042688.0, 1437], [20240717, 8846.61, 8846.26, 8850.27, 8844.93, 8849.09, 16107431, 1610743808.0, 1438], [20240717, 8849.09, 8850.05, 8850.74, 8846.55, 8849.93, 13429627, 1342963712.0, 1439], [20240717, 8849.93, 8850.65, 8851.03, 8846.54, 8847.85, 14125948, 1412595712.0, 1440], [20240717, 8847.85, 8847.29, 8849.05, 8846.06, 8849.01, 15310510, 1531052032.0, 1441], [20240717, 8849.01, 8848.66, 8851.79, 8848.66, 8849.91, 15159449, 1515945984.0, 1442], [20240717, 8849.91, 8847.76, 8851.34, 8847.76, 8850.11, 14122015, 1412202496.0, 1443], [20240717, 8850.11, 8849.5, 8850.2, 8848.4, 8848.92, 15838731, 1583874048.0, 1444], [20240717, 8848.92, 8848.97, 8850.56, 8846.95, 8850.41, 18609921, 1860993024.0, 1445], [20240717, 8850.41, 8850.08, 8853.12, 8849.76, 8853.12, 19174839, 1917485056.0, 1446], [20240717, 8853.12, 8853.3, 8857.61, 8852.27, 8857.61, 18440511, 1844051968.0, 1447], [20240717, 8857.61, 8856.88, 8859.02, 8856.39, 8858.15, 16555368, 1655537664.0, 1448], [20240717, 8858.15, 8858.99, 8859.47, 8855.48, 8855.57, 17372275, 1737228288.0, 1449], [20240717, 8855.57, 8853.45, 8854.17, 8852.03, 8853.49, 18114141, 1811415040.0, 1450], [20240717, 8853.49, 8852.9, 8853.21, 8848.97, 8849.54, 20444276, 2044428288.0, 1451], [20240717, 8849.54, 8849.27, 8850.02, 8847.44, 8847.7, 23348174, 2334818304.0, 1452], [20240717, 8847.7, 8848.5, 8848.5, 8845.27, 8845.32, 23565753, 2356576256.0, 1453], [20240717, 8845.32, 8844.84, 8845.83, 8842.01, 8842.21, 24103477, 2410348544.0, 1454], [20240717, 8842.21, 8842.79, 8843.05, 8840.99, 8841.56, 25577379, 2557739008.0, 1455], [20240717, 8841.56, 8841.33, 8841.58, 8839.32, 8839.32, 28694930, 2869493760.0, 1456], [20240717, 8839.32, 8839.37, 8839.92, 8837.84, 8839.6, 31679436, 3167944704.0, 1457], [20240717, 8839.6, 8839.99, 8840.0, 8839.99, 8840.0, 2434661, 243466240.0, 1458], [20240717, 8840.0, 8840.0, 8840.0, 8840.0, 8840.0, 0, 0.0, 1459], [20240717, 8840.0, 8835.23, 8835.23, 8835.14, 8835.14, 49984306, 4998430720.0, 1500], [20240718, 8835.14, 8760.66, 8790.0, 8750.49, 8773.73, 164619521, 16461953024.0, 931], [20240718, 8773.73, 8771.76, 8776.71, 8762.22, 8762.22, 71324825, 7132483584.0, 932], [20240718, 8762.22, 8764.03, 8768.35, 8763.26, 8763.26, 65948232, 6594824192.0, 933], [20240718, 8763.26, 8762.62, 8762.62, 8750.04, 8752.74, 62558199, 6255820800.0, 934], [20240718, 8752.74, 8752.17, 8752.17, 8743.53, 8743.95, 54137027, 5413703680.0, 935], [20240718, 8743.95, 8742.92, 8752.59, 8741.96, 8751.47, 50497609, 5049761792.0, 936], [20240718, 8751.47, 8751.89, 8769.61, 8751.89, 8766.43, 45267465, 4526747648.0, 937], [20240718, 8766.43, 8767.32, 8768.93, 8763.71, 8764.39, 38348175, 3834818560.0, 938], [20240718, 8764.39, 8763.65, 8775.06, 8761.14, 8775.06, 37889917, 3788992512.0, 939], [20240718, 8775.06, 8773.63, 8775.34, 8769.51, 8770.85, 36876443, 3687645184.0, 940], [20240718, 8770.85, 8770.45, 8775.88, 8770.45, 8772.59, 34067284, 3406729216.0, 941], [20240718, 8772.59, 8769.81, 8778.01, 8768.63, 8772.78, 31485862, 3148587008.0, 942], [20240718, 8772.78, 8773.93, 8781.55, 8773.78, 8781.09, 29755056, 2975506432.0, 943], [20240718, 8781.09, 8781.16, 8783.35, 8777.28, 8781.42, 29383383, 2938339328.0, 944], [20240718, 8781.42, 8780.86, 8780.86, 8774.99, 8775.1, 33878579, 3387858944.0, 945], [20240718, 8775.1, 8774.57, 8774.57, 8758.51, 8758.51, 47970132, 4797014016.0, 946], [20240718, 8758.51, 8757.85, 8758.97, 8754.03, 8757.83, 38588243, 3858825216.0, 947], [20240718, 8757.83, 8758.61, 8763.74, 8758.61, 8759.86, 31428927, 3142893568.0, 948], [20240718, 8759.86, 8759.06, 8759.06, 8748.3, 8748.3, 29017694, 2901770240.0, 949], [20240718, 8748.3, 8748.09, 8752.76, 8747.89, 8751.2, 29345783, 2934579200.0, 950], [20240718, 8751.2, 8749.81, 8749.81, 8744.22, 8744.22, 28596952, 2859696128.0, 951], [20240718, 8744.22, 8744.68, 8747.21, 8742.6, 8742.6, 24118057, 2411806720.0, 952], [20240718, 8742.6, 8742.34, 8749.68, 8741.84, 8749.06, 26409687, 2640969728.0, 953], [20240718, 8749.06, 8751.25, 8764.43, 8751.25, 8764.43, 25628581, 2562859008.0, 954], [20240718, 8764.43, 8765.69, 8775.58, 8765.69, 8775.58, 21623757, 2162376704.0, 955], [20240718, 8775.58, 8776.82, 8778.79, 8774.5, 8777.82, 25628662, 2562867200.0, 956], [20240718, 8777.82, 8777.65, 8784.33, 8777.07, 8784.13, 21438209, 2143821824.0, 957], [20240718, 8784.13, 8784.92, 8792.09, 8784.89, 8790.89, 21051218, 2105122816.0, 958], [20240718, 8790.89, 8791.81, 8791.81, 8785.15, 8786.64, 22910474, 2291048448.0, 959], [20240718, 8786.64, 8785.85, 8793.78, 8784.46, 8790.74, 23736309, 2373632000.0, 1000], [20240718, 8790.74, 8791.45, 8793.51, 8788.18, 8792.06, 25879748, 2587975680.0, 1001], [20240718, 8792.06, 8793.01, 8794.8, 8789.58, 8791.47, 24641690, 2464169984.0, 1002], [20240718, 8791.47, 8791.97, 8792.5, 8783.06, 8784.7, 22088733, 2208874496.0, 1003], [20240718, 8784.7, 8785.08, 8785.08, 8776.19, 8776.19, 19320002, 1932001280.0, 1004], [20240718, 8776.19, 8776.41, 8776.41, 8768.42, 8768.42, 23924562, 2392457216.0, 1005], [20240718, 8768.42, 8768.38, 8768.38, 8764.91, 8764.91, 23615151, 2361516032.0, 1006], [20240718, 8764.91, 8764.23, 8767.72, 8762.84, 8763.84, 21363417, 2136342528.0, 1007], [20240718, 8763.84, 8762.71, 8762.71, 8759.55, 8759.64, 19688233, 1968824320.0, 1008], [20240718, 8759.64, 8759.53, 8761.05, 8757.33, 8759.62, 18748037, 1874804736.0, 1009], [20240718, 8759.62, 8760.07, 8760.29, 8754.92, 8760.29, 17893777, 1789378560.0, 1010], [20240718, 8760.29, 8760.51, 8760.51, 8757.69, 8758.92, 13992582, 1399259136.0, 1011], [20240718, 8758.92, 8761.74, 8765.97, 8761.74, 8764.6, 16222936, 1622294528.0, 1012], [20240718, 8764.6, 8765.51, 8765.51, 8758.94, 8759.16, 18378741, 1837875200.0, 1013], [20240718, 8759.16, 8759.8, 8759.8, 8753.33, 8753.33, 19833477, 1983348736.0, 1014], [20240718, 8753.33, 8753.74, 8756.07, 8751.73, 8756.07, 21257084, 2125709312.0, 1015], [20240718, 8756.07, 8754.34, 8754.34, 8750.23, 8750.23, 15888702, 1588871168.0, 1016], [20240718, 8750.23, 8750.38, 8750.38, 8747.58, 8749.67, 17441579, 1744158720.0, 1017], [20240718, 8749.67, 8749.12, 8749.12, 8744.1, 8747.06, 18721823, 1872183296.0, 1018], [20240718, 8747.06, 8746.15, 8746.15, 8739.22, 8739.22, 18743941, 1874395136.0, 1019], [20240718, 8739.22, 8739.32, 8741.11, 8736.88, 8736.9, 18359901, 1835991040.0, 1020], [20240718, 8736.9, 8737.28, 8737.53, 8733.33, 8733.4, 18534554, 1853456384.0, 1021], [20240718, 8733.4, 8734.74, 8744.86, 8734.67, 8743.57, 17610823, 1761083392.0, 1022], [20240718, 8743.57, 8743.22, 8743.22, 8739.97, 8740.06, 13284794, 1328480256.0, 1023], [20240718, 8740.06, 8740.56, 8740.56, 8735.74, 8735.74, 12891085, 1289109504.0, 1024], [20240718, 8735.74, 8736.14, 8741.12, 8736.14, 8736.96, 14067291, 1406730240.0, 1025], [20240718, 8736.96, 8736.98, 8737.21, 8734.85, 8736.11, 12718071, 1271808000.0, 1026], [20240718, 8736.11, 8736.39, 8753.71, 8736.04, 8752.76, 21863784, 2186379264.0, 1027], [20240718, 8752.76, 8754.63, 8755.05, 8750.1, 8752.17, 15496306, 1549631488.0, 1028], [20240718, 8752.17, 8752.91, 8754.47, 8750.22, 8753.43, 15207291, 1520730112.0, 1029], [20240718, 8753.43, 8752.51, 8753.35, 8749.93, 8753.35, 15081956, 1508196352.0, 1030], [20240718, 8753.35, 8752.67, 8756.52, 8747.88, 8748.07, 15915900, 1591590912.0, 1031], [20240718, 8748.07, 8748.93, 8757.46, 8748.93, 8757.0, 14321408, 1432141824.0, 1032], [20240718, 8757.0, 8758.46, 8759.03, 8754.54, 8757.59, 12810640, 1281064960.0, 1033], [20240718, 8757.59, 8757.52, 8760.96, 8757.23, 8757.23, 11438970, 1143898112.0, 1034], [20240718, 8757.23, 8757.4, 8763.04, 8757.4, 8760.84, 12293726, 1229373440.0, 1035], [20240718, 8760.84, 8760.67, 8763.33, 8759.45, 8762.72, 11217460, 1121746944.0, 1036], [20240718, 8762.72, 8760.8, 8760.8, 8751.68, 8751.68, 13706190, 1370619904.0, 1037], [20240718, 8751.68, 8751.1, 8754.9, 8749.94, 8753.38, 13907550, 1390755840.0, 1038], [20240718, 8753.38, 8753.25, 8753.25, 8748.3, 8748.6, 11363604, 1136361472.0, 1039], [20240718, 8748.6, 8749.12, 8749.96, 8748.18, 8748.19, 10630255, 1063026688.0, 1040], [20240718, 8748.19, 8747.58, 8748.35, 8746.03, 8746.12, 11558738, 1155874816.0, 1041], [20240718, 8746.12, 8745.69, 8746.95, 8744.31, 8744.31, 9767312, 976732160.0, 1042], [20240718, 8744.31, 8743.61, 8743.61, 8740.59, 8740.61, 9451100, 945111040.0, 1043], [20240718, 8740.61, 8740.79, 8740.79, 8736.86, 8737.08, 11475183, 1147518976.0, 1044], [20240718, 8737.08, 8737.09, 8739.76, 8734.77, 8739.76, 12299787, 1229979648.0, 1045], [20240718, 8739.76, 8739.71, 8739.71, 8733.92, 8733.92, 9538919, 953892864.0, 1046], [20240718, 8733.92, 8734.21, 8735.93, 8733.91, 8733.91, 9689979, 968998912.0, 1047], [20240718, 8733.91, 8734.08, 8734.28, 8732.17, 8732.55, 9059360, 905936896.0, 1048], [20240718, 8732.55, 8732.57, 8743.1, 8731.5, 8741.55, 14062051, 1406205952.0, 1049], [20240718, 8741.55, 8741.44, 8741.44, 8733.95, 8733.95, 8637963, 863797248.0, 1050], [20240718, 8733.95, 8733.8, 8735.75, 8733.8, 8735.75, 7517462, 751747072.0, 1051], [20240718, 8735.75, 8735.4, 8735.4, 8731.1, 8731.28, 8354521, 835452928.0, 1052], [20240718, 8731.28, 8730.98, 8744.65, 8730.98, 8744.65, 10673348, 1067335680.0, 1053], [20240718, 8744.65, 8746.27, 8749.29, 8746.27, 8748.43, 8326992, 832700416.0, 1054], [20240718, 8748.43, 8748.71, 8757.13, 8748.71, 8757.13, 8785421, 878542848.0, 1055], [20240718, 8757.13, 8757.31, 8761.07, 8755.07, 8761.07, 8569150, 856915968.0, 1056], [20240718, 8761.07, 8761.77, 8766.33, 8761.67, 8766.14, 8649761, 864976896.0, 1057], [20240718, 8766.14, 8765.83, 8765.83, 8759.11, 8764.03, 9524828, 952483840.0, 1058], [20240718, 8764.03, 8764.27, 8769.62, 8763.98, 8769.62, 8475273, 847527936.0, 1059], [20240718, 8769.62, 8769.35, 8774.45, 8769.1, 8774.21, 8412192, 841220096.0, 1100], [20240718, 8774.21, 8774.34, 8779.42, 8773.56, 8779.42, 10689076, 1068908544.0, 1101], [20240718, 8779.42, 8779.75, 8786.62, 8779.75, 8786.01, 10848002, 1084801024.0, 1102], [20240718, 8786.01, 8787.0, 8788.1, 8782.6, 8782.6, 11361147, 1136115712.0, 1103], [20240718, 8782.6, 8781.04, 8781.04, 8774.59, 8775.32, 9322156, 932216832.0, 1104], [20240718, 8775.32, 8774.95, 8779.49, 8772.68, 8778.54, 8622069, 862208000.0, 1105], [20240718, 8778.54, 8778.4, 8779.55, 8771.77, 8777.09, 7912971, 791298048.0, 1106], [20240718, 8777.09, 8778.81, 8784.16, 8778.81, 8782.16, 8046829, 804683776.0, 1107], [20240718, 8782.16, 8783.0, 8786.29, 8782.71, 8786.29, 7091150, 709115904.0, 1108], [20240718, 8786.29, 8785.55, 8787.66, 8782.65, 8784.34, 9851853, 985186304.0, 1109], [20240718, 8784.34, 8784.13, 8785.52, 8779.91, 8781.46, 8858817, 885882880.0, 1110], [20240718, 8781.46, 8781.0, 8781.29, 8779.14, 8780.05, 8010617, 801062912.0, 1111], [20240718, 8780.05, 8779.86, 8780.38, 8776.77, 8777.62, 7714562, 771457024.0, 1112], [20240718, 8777.62, 8777.34, 8782.83, 8777.34, 8782.12, 8475435, 847544320.0, 1113], [20240718, 8782.12, 8782.42, 8782.89, 8779.37, 8780.61, 7195680, 719568896.0, 1114], [20240718, 8780.61, 8780.75, 8784.97, 8779.73, 8784.62, 7558585, 755859456.0, 1115], [20240718, 8784.62, 8784.28, 8790.88, 8784.28, 8790.88, 9352469, 935247872.0, 1116], [20240718, 8790.88, 8791.1, 8791.1, 8784.11, 8784.11, 9661144, 966115328.0, 1117], [20240718, 8784.11, 8783.55, 8791.28, 8783.55, 8791.28, 7119819, 711983104.0, 1118], [20240718, 8791.28, 8790.52, 8790.7, 8787.78, 8789.41, 7423747, 742375424.0, 1119], [20240718, 8789.41, 8790.49, 8790.49, 8787.36, 8787.47, 6551789, 655179776.0, 1120], [20240718, 8787.47, 8786.6, 8787.37, 8784.9, 8787.37, 7051174, 705118208.0, 1121], [20240718, 8787.37, 8787.58, 8796.74, 8787.58, 8796.74, 7961466, 796147712.0, 1122], [20240718, 8796.74, 8797.27, 8801.41, 8795.11, 8801.23, 8227217, 822722560.0, 1123], [20240718, 8801.23, 8801.49, 8802.92, 8796.19, 8802.92, 8513609, 851361792.0, 1124], [20240718, 8802.92, 8802.64, 8805.7, 8801.58, 8804.37, 7277766, 727777280.0, 1125], [20240718, 8804.37, 8803.69, 8805.08, 8799.95, 8801.43, 7973593, 797360128.0, 1126], [20240718, 8801.43, 8800.03, 8806.08, 8800.03, 8803.39, 7498784, 749879296.0, 1127], [20240718, 8803.39, 8802.89, 8804.93, 8801.91, 8804.25, 6308651, 630865920.0, 1128], [20240718, 8804.25, 8803.39, 8809.01, 8803.39, 8808.87, 7411785, 741179392.0, 1129], [20240718, 8808.87, 8807.25, 8814.05, 8807.25, 8813.63, 9055753, 905576448.0, 1130], [20240718, 8813.63, 8815.52, 8815.68, 8805.86, 8814.88, 27461869, 2746187776.0, 1301], [20240718, 8814.88, 8814.09, 8818.15, 8814.09, 8818.15, 10753795, 1075380224.0, 1302], [20240718, 8818.15, 8818.09, 8821.36, 8817.1, 8820.34, 9070500, 907051008.0, 1303], [20240718, 8820.34, 8820.98, 8824.46, 8820.72, 8824.46, 9648035, 964804608.0, 1304], [20240718, 8824.46, 8825.31, 8836.51, 8825.31, 8836.51, 12233760, 1223376896.0, 1305], [20240718, 8836.51, 8837.83, 8849.69, 8837.83, 8849.69, 23424359, 2342436864.0, 1306], [20240718, 8849.69, 8848.77, 8850.11, 8846.87, 8850.11, 16319930, 1631993856.0, 1307], [20240718, 8850.11, 8850.1, 8854.61, 8848.08, 8854.51, 14451825, 1445183488.0, 1308], [20240718, 8854.51, 8855.34, 8856.86, 8844.16, 8844.16, 17442234, 1744224256.0, 1309], [20240718, 8844.16, 8844.7, 8848.73, 8840.41, 8840.41, 12648437, 1264844800.0, 1310], [20240718, 8840.41, 8840.84, 8841.71, 8827.56, 8827.98, 11326741, 1132675072.0, 1311], [20240718, 8827.98, 8828.53, 8830.47, 8827.82, 8830.47, 9183059, 918306816.0, 1312], [20240718, 8830.47, 8830.66, 8848.76, 8830.66, 8848.19, 17918679, 1791868928.0, 1313], [20240718, 8848.19, 8848.14, 8848.59, 8840.65, 8841.77, 12175104, 1217511424.0, 1314], [20240718, 8841.77, 8841.4, 8848.47, 8841.4, 8848.36, 12715942, 1271595008.0, 1315], [20240718, 8848.36, 8849.98, 8859.42, 8849.98, 8859.42, 21784813, 2178482176.0, 1316], [20240718, 8859.42, 8857.53, 8858.87, 8853.43, 8854.05, 15075073, 1507508224.0, 1317], [20240718, 8854.05, 8853.47, 8855.66, 8852.6, 8853.18, 13569220, 1356922880.0, 1318], [20240718, 8853.18, 8852.2, 8852.2, 8843.6, 8844.8, 13489101, 1348911104.0, 1319], [20240718, 8844.8, 8844.05, 8850.02, 8844.05, 8849.66, 11408986, 1140899840.0, 1320], [20240718, 8849.66, 8849.92, 8853.57, 8849.39, 8849.39, 12558817, 1255882752.0, 1321], [20240718, 8849.39, 8849.27, 8852.95, 8848.49, 8852.42, 10906490, 1090650112.0, 1322], [20240718, 8852.42, 8852.91, 8854.26, 8852.12, 8852.34, 11669003, 1166901248.0, 1323], [20240718, 8852.34, 8851.49, 8851.94, 8846.26, 8846.26, 12242441, 1224245248.0, 1324], [20240718, 8846.26, 8846.27, 8850.75, 8846.27, 8850.01, 10392852, 1039286272.0, 1325], [20240718, 8850.01, 8849.65, 8851.34, 8845.68, 8846.59, 10821786, 1082179584.0, 1326], [20240718, 8846.59, 8846.02, 8846.88, 8845.46, 8846.49, 8692524, 869253120.0, 1327], [20240718, 8846.49, 8846.57, 8848.94, 8846.57, 8848.31, 9146030, 914604032.0, 1328], [20240718, 8848.31, 8847.27, 8847.94, 8846.42, 8846.93, 9550386, 955039744.0, 1329], [20240718, 8846.93, 8846.06, 8848.11, 8846.06, 8847.89, 9400310, 940032000.0, 1330], [20240718, 8847.89, 8848.75, 8861.12, 8848.75, 8861.12, 16172965, 1617297408.0, 1331], [20240718, 8861.12, 8860.96, 8871.43, 8860.23, 8870.85, 18895493, 1889550336.0, 1332], [20240718, 8870.85, 8871.88, 8873.87, 8870.86, 8871.84, 17865103, 1786511360.0, 1333], [20240718, 8871.84, 8872.24, 8876.13, 8872.24, 8876.13, 14861916, 1486192640.0, 1334], [20240718, 8876.13, 8875.71, 8875.74, 8869.98, 8869.98, 15157159, 1515716608.0, 1335], [20240718, 8869.98, 8870.35, 8875.51, 8870.0, 8874.68, 13077375, 1307738112.0, 1336], [20240718, 8874.68, 8874.65, 8875.23, 8872.13, 8872.42, 11412757, 1141276672.0, 1337], [20240718, 8872.42, 8871.68, 8875.08, 8871.16, 8875.04, 10812449, 1081245696.0, 1338], [20240718, 8875.04, 8874.65, 8874.65, 8868.26, 8868.5, 10728233, 1072824320.0, 1339], [20240718, 8868.5, 8868.5, 8869.36, 8865.98, 8866.64, 9867418, 986742784.0, 1340], [20240718, 8866.64, 8867.13, 8877.64, 8867.13, 8877.64, 13917215, 1391722496.0, 1341], [20240718, 8877.64, 8877.93, 8879.48, 8873.97, 8874.71, 14982503, 1498251264.0, 1342], [20240718, 8874.71, 8873.74, 8874.32, 8869.52, 8869.52, 10526384, 1052639232.0, 1343], [20240718, 8869.52, 8869.66, 8870.15, 8867.8, 8867.8, 9090488, 909049856.0, 1344], [20240718, 8867.8, 8868.03, 8868.03, 8866.62, 8867.89, 8616336, 861634560.0, 1345], [20240718, 8867.89, 8867.65, 8872.77, 8867.5, 8871.55, 9694075, 969408512.0, 1346], [20240718, 8871.55, 8871.68, 8871.68, 8862.02, 8862.02, 11841363, 1184137216.0, 1347], [20240718, 8862.02, 8860.82, 8860.82, 8856.11, 8856.11, 11546451, 1154646016.0, 1348], [20240718, 8856.11, 8855.93, 8855.93, 8851.6, 8852.56, 9446021, 944603136.0, 1349], [20240718, 8852.56, 8852.24, 8852.6, 8851.4, 8851.4, 8000950, 800096256.0, 1350], [20240718, 8851.4, 8851.28, 8854.18, 8850.5, 8854.09, 7849238, 784924672.0, 1351], [20240718, 8854.09, 8854.02, 8856.03, 8852.22, 8852.22, 7574641, 757465088.0, 1352], [20240718, 8852.22, 8852.16, 8853.11, 8851.94, 8852.9, 6789521, 678952960.0, 1353], [20240718, 8852.9, 8852.86, 8854.46, 8852.86, 8853.52, 7561861, 756187136.0, 1354], [20240718, 8853.52, 8852.77, 8852.77, 8845.82, 8845.9, 8646810, 864681984.0, 1355], [20240718, 8845.9, 8845.31, 8848.76, 8845.31, 8848.76, 7922308, 792231936.0, 1356], [20240718, 8848.76, 8849.12, 8853.56, 8848.59, 8852.38, 7343301, 734330880.0, 1357], [20240718, 8852.38, 8853.17, 8861.65, 8853.17, 8861.44, 9544326, 954433536.0, 1358], [20240718, 8861.44, 8860.6, 8862.57, 8859.75, 8861.29, 7456349, 745635840.0, 1359], [20240718, 8861.29, 8860.96, 8862.9, 8860.79, 8861.61, 6838346, 683835392.0, 1400], [20240718, 8861.61, 8861.16, 8864.18, 8861.16, 8863.6, 7103766, 710377472.0, 1401], [20240718, 8863.6, 8863.75, 8863.75, 8855.15, 8855.24, 9128829, 912883712.0, 1402], [20240718, 8855.24, 8855.01, 8863.04, 8855.01, 8862.61, 7509763, 750977024.0, 1403], [20240718, 8862.61, 8863.22, 8865.89, 8862.33, 8865.89, 6652549, 665255936.0, 1404], [20240718, 8865.89, 8866.45, 8867.84, 8864.89, 8866.76, 8393514, 839352320.0, 1405], [20240718, 8866.76, 8866.69, 8867.0, 8863.99, 8863.99, 6531635, 653164544.0, 1406], [20240718, 8863.99, 8863.62, 8863.62, 8862.1, 8862.1, 6239347, 623935488.0, 1407], [20240718, 8862.1, 8862.21, 8862.66, 8859.5, 8859.67, 6713174, 671318016.0, 1408], [20240718, 8859.67, 8859.34, 8859.34, 8857.03, 8857.48, 7142759, 714276864.0, 1409], [20240718, 8857.48, 8856.93, 8857.76, 8855.24, 8855.45, 6422847, 642285568.0, 1410], [20240718, 8855.45, 8855.4, 8857.81, 8855.4, 8857.81, 6530323, 653033472.0, 1411], [20240718, 8857.81, 8858.9, 8861.38, 8858.9, 8861.38, 8110072, 811008000.0, 1412], [20240718, 8861.38, 8860.99, 8862.03, 8859.55, 8859.55, 6510337, 651034624.0, 1413], [20240718, 8859.55, 8859.35, 8859.54, 8850.36, 8850.36, 9153077, 915308544.0, 1414], [20240718, 8850.36, 8849.79, 8851.38, 8849.12, 8849.12, 8220827, 822083584.0, 1415], [20240718, 8849.12, 8848.4, 8849.54, 8845.24, 8845.24, 8522619, 852262912.0, 1416], [20240718, 8845.24, 8844.69, 8845.13, 8837.91, 8841.32, 11537931, 1153794048.0, 1417], [20240718, 8841.32, 8842.35, 8852.66, 8842.35, 8852.66, 10535559, 1053556736.0, 1418], [20240718, 8852.66, 8852.67, 8859.5, 8852.67, 8859.5, 9079019, 907902976.0, 1419], [20240718, 8859.5, 8859.12, 8861.24, 8859.12, 8860.73, 8341413, 834142208.0, 1420], [20240718, 8860.73, 8859.85, 8864.0, 8859.85, 8863.18, 8203788, 820379648.0, 1421], [20240718, 8863.18, 8862.73, 8864.02, 8862.73, 8863.99, 6649600, 664961024.0, 1422], [20240718, 8863.99, 8864.54, 8868.51, 8864.54, 8868.51, 7819418, 781942784.0, 1423], [20240718, 8868.51, 8867.91, 8868.57, 8866.59, 8867.34, 8127767, 812777472.0, 1424], [20240718, 8867.34, 8866.92, 8868.55, 8866.28, 8868.55, 7342644, 734265344.0, 1425], [20240718, 8868.55, 8867.81, 8875.81, 8867.81, 8875.3, 12008476, 1200848896.0, 1426], [20240718, 8875.3, 8876.31, 8876.94, 8873.95, 8874.15, 10565705, 1056571392.0, 1427], [20240718, 8874.15, 8874.38, 8874.57, 8871.82, 8872.36, 8476415, 847642624.0, 1428], [20240718, 8872.36, 8871.65, 8872.44, 8870.99, 8871.64, 7178804, 717881344.0, 1429], [20240718, 8871.64, 8871.37, 8872.02, 8870.16, 8870.16, 7677206, 767721472.0, 1430], [20240718, 8870.16, 8870.19, 8870.56, 8867.74, 8867.74, 8760516, 876052480.0, 1431], [20240718, 8867.74, 8867.27, 8869.53, 8866.62, 8869.53, 9139967, 913997824.0, 1432], [20240718, 8869.53, 8869.42, 8869.89, 8868.17, 8868.76, 8648775, 864878592.0, 1433], [20240718, 8868.76, 8868.38, 8869.75, 8867.52, 8868.35, 8402036, 840204288.0, 1434], [20240718, 8868.35, 8868.2, 8868.72, 8867.6, 8868.49, 8786074, 878608384.0, 1435], [20240718, 8868.49, 8868.05, 8869.06, 8867.68, 8868.96, 8279809, 827981824.0, 1436], [20240718, 8868.96, 8868.2, 8868.2, 8863.14, 8863.14, 10184285, 1018429440.0, 1437], [20240718, 8863.14, 8863.31, 8863.31, 8857.96, 8857.96, 13683907, 1368391680.0, 1438], [20240718, 8857.96, 8857.9, 8859.23, 8857.74, 8858.59, 9504350, 950435840.0, 1439], [20240718, 8858.59, 8858.16, 8859.05, 8857.81, 8858.92, 9272351, 927236096.0, 1440], [20240718, 8858.92, 8859.11, 8859.44, 8857.64, 8858.17, 10595852, 1059586048.0, 1441], [20240718, 8858.17, 8857.77, 8858.29, 8854.78, 8854.78, 11244983, 1124499456.0, 1442], [20240718, 8854.78, 8854.78, 8855.02, 8852.29, 8852.9, 11718156, 1171816448.0, 1443], [20240718, 8852.9, 8852.46, 8852.46, 8850.28, 8850.53, 12570778, 1257078784.0, 1444], [20240718, 8850.53, 8851.34, 8852.1, 8850.46, 8851.78, 12211969, 1221197824.0, 1445], [20240718, 8851.78, 8852.58, 8852.58, 8851.1, 8851.77, 13031168, 1303117824.0, 1446], [20240718, 8851.77, 8852.53, 8860.99, 8852.53, 8860.69, 16068762, 1606877184.0, 1447], [20240718, 8860.69, 8861.34, 8865.76, 8861.01, 8864.06, 14941870, 1494188032.0, 1448], [20240718, 8864.06, 8864.53, 8866.87, 8863.38, 8866.69, 13712416, 1371242496.0, 1449], [20240718, 8866.69, 8865.98, 8869.41, 8865.98, 8869.12, 14611897, 1461190656.0, 1450], [20240718, 8869.12, 8868.88, 8873.0, 8868.17, 8872.73, 17017399, 1701740544.0, 1451], [20240718, 8872.73, 8872.6, 8873.59, 8871.51, 8873.41, 18335980, 1833598976.0, 1452], [20240718, 8873.41, 8873.01, 8876.96, 8872.84, 8876.66, 18396928, 1839693824.0, 1453], [20240718, 8876.66, 8877.17, 8880.44, 8877.17, 8879.48, 20556994, 2055700480.0, 1454], [20240718, 8879.48, 8880.15, 8880.33, 8878.36, 8879.01, 22101348, 2210136064.0, 1455], [20240718, 8879.01, 8879.54, 8879.82, 8877.35, 8878.22, 24013036, 2401304576.0, 1456], [20240718, 8878.22, 8877.34, 8878.61, 8876.86, 8877.94, 27185633, 2718564352.0, 1457], [20240718, 8877.94, 8878.4, 8878.4, 8878.38, 8878.38, 2211184, 221118464.0, 1458], [20240718, 8878.38, 8878.38, 8878.38, 8878.38, 8878.38, 0, 0.0, 1459], [20240718, 8878.38, 8879.32, 8879.33, 8879.32, 8879.33, 44862667, 4486266880.0, 1500], [20240719, 8879.33, 8826.64, 8834.77, 8821.51, 8832.27, 124286282, 12428628992.0, 931], [20240719, 8832.27, 8832.28, 8837.74, 8832.28, 8837.74, 56811152, 5681116160.0, 932], [20240719, 8837.74, 8839.16, 8839.42, 8835.95, 8839.42, 51792211, 5179222016.0, 933], [20240719, 8839.42, 8840.48, 8842.41, 8831.47, 8837.08, 46132684, 4613269504.0, 934], [20240719, 8837.08, 8837.01, 8838.32, 8835.51, 8837.19, 36630929, 3663093760.0, 935], [20240719, 8837.19, 8837.26, 8838.02, 8832.76, 8835.65, 39791873, 3979188224.0, 936], [20240719, 8835.65, 8834.68, 8834.68, 8821.69, 8821.69, 37993668, 3799367680.0, 937], [20240719, 8821.69, 8821.09, 8826.49, 8820.09, 8825.78, 36315044, 3631505408.0, 938], [20240719, 8825.78, 8825.73, 8832.27, 8824.67, 8832.27, 31969394, 3196940288.0, 939], [20240719, 8832.27, 8832.67, 8832.67, 8822.28, 8822.28, 27946219, 2794622976.0, 940], [20240719, 8822.28, 8821.81, 8827.73, 8821.81, 8824.96, 29996148, 2999615488.0, 941], [20240719, 8824.96, 8825.89, 8832.66, 8825.89, 8831.35, 25178225, 2517823488.0, 942], [20240719, 8831.35, 8830.99, 8832.57, 8826.4, 8832.57, 25672205, 2567221248.0, 943], [20240719, 8832.57, 8832.19, 8832.19, 8826.78, 8827.16, 26337271, 2633728000.0, 944], [20240719, 8827.16, 8828.47, 8832.67, 8828.23, 8831.36, 24855832, 2485583872.0, 945], [20240719, 8831.36, 8833.02, 8841.57, 8833.02, 8839.17, 27748261, 2774827008.0, 946], [20240719, 8839.17, 8838.95, 8839.15, 8835.44, 8836.45, 26480795, 2648080384.0, 947], [20240719, 8836.45, 8836.89, 8841.1, 8836.56, 8839.92, 29072212, 2907222016.0, 948], [20240719, 8839.92, 8837.68, 8837.68, 8832.27, 8832.27, 30194555, 3019456512.0, 949], [20240719, 8832.27, 8831.38, 8847.03, 8831.38, 8845.71, 25514874, 2551488512.0, 950], [20240719, 8845.71, 8846.21, 8850.79, 8841.33, 8850.79, 23585413, 2358542336.0, 951], [20240719, 8850.79, 8850.75, 8854.35, 8849.21, 8851.26, 24547400, 2454740992.0, 952], [20240719, 8851.26, 8851.27, 8857.09, 8851.27, 8856.16, 22224805, 2222481408.0, 953], [20240719, 8856.16, 8856.82, 8858.29, 8852.27, 8857.59, 23192117, 2319212544.0, 954], [20240719, 8857.59, 8857.75, 8858.82, 8853.52, 8855.08, 22123306, 2212331520.0, 955], [20240719, 8855.08, 8854.16, 8856.0, 8852.03, 8853.37, 24388066, 2438807552.0, 956], [20240719, 8853.37, 8853.99, 8861.66, 8853.99, 8859.84, 24349647, 2434965504.0, 957], [20240719, 8859.84, 8859.88, 8860.05, 8857.38, 8857.96, 23119864, 2311987200.0, 958], [20240719, 8857.96, 8858.29, 8858.29, 8851.7, 8852.6, 26089628, 2608963584.0, 959], [20240719, 8852.6, 8852.88, 8855.33, 8850.33, 8851.26, 20155015, 2015502336.0, 1000], [20240719, 8851.26, 8851.77, 8851.77, 8847.1, 8850.18, 24742287, 2474229760.0, 1001], [20240719, 8850.18, 8849.32, 8853.72, 8849.32, 8851.58, 21590742, 2159075328.0, 1002], [20240719, 8851.58, 8851.16, 8851.16, 8847.27, 8849.27, 21701582, 2170159104.0, 1003], [20240719, 8849.27, 8848.66, 8849.24, 8843.89, 8843.89, 19284039, 1928404992.0, 1004], [20240719, 8843.89, 8843.58, 8864.56, 8843.58, 8864.56, 22618265, 2261827584.0, 1005], [20240719, 8864.56, 8865.06, 8871.51, 8861.41, 8871.4, 24466219, 2446622720.0, 1006], [20240719, 8871.4, 8872.22, 8874.54, 8867.82, 8868.29, 23447786, 2344779776.0, 1007], [20240719, 8868.29, 8867.61, 8878.6, 8867.61, 8878.16, 20296900, 2029690880.0, 1008], [20240719, 8878.16, 8878.6, 8880.5, 8874.77, 8880.5, 18845768, 1884577792.0, 1009], [20240719, 8880.5, 8881.05, 8881.51, 8878.0, 8879.93, 18093334, 1809334272.0, 1010], [20240719, 8879.93, 8881.86, 8881.91, 8877.84, 8877.84, 17771714, 1777172480.0, 1011], [20240719, 8877.84, 8879.27, 8883.52, 8879.27, 8882.88, 22058425, 2205843456.0, 1012], [20240719, 8882.88, 8881.67, 8882.71, 8875.78, 8876.41, 20093082, 2009309184.0, 1013], [20240719, 8876.41, 8876.23, 8877.87, 8873.99, 8874.3, 19990846, 1999085568.0, 1014], [20240719, 8874.3, 8874.3, 8874.99, 8868.21, 8873.45, 18790800, 1879080960.0, 1015], [20240719, 8873.45, 8872.61, 8883.23, 8870.84, 8883.23, 21638995, 2163900416.0, 1016], [20240719, 8883.23, 8881.51, 8881.59, 8877.59, 8877.59, 17208352, 1720836096.0, 1017], [20240719, 8877.59, 8877.44, 8877.44, 8875.31, 8875.8, 15443712, 1544372224.0, 1018], [20240719, 8875.8, 8873.39, 8876.74, 8869.07, 8876.74, 17784739, 1778475008.0, 1019], [20240719, 8876.74, 8875.32, 8875.76, 8872.49, 8873.09, 14273896, 1427390464.0, 1020], [20240719, 8873.09, 8873.54, 8874.83, 8872.57, 8872.9, 15733381, 1573339136.0, 1021], [20240719, 8872.9, 8872.95, 8874.61, 8870.92, 8873.46, 16701184, 1670119424.0, 1022], [20240719, 8873.46, 8873.09, 8873.93, 8868.01, 8868.85, 16416597, 1641660416.0, 1023], [20240719, 8868.85, 8867.99, 8873.19, 8867.47, 8870.8, 15354749, 1535475712.0, 1024], [20240719, 8870.8, 8870.51, 8870.51, 8865.49, 8865.49, 14261116, 1426112512.0, 1025], [20240719, 8865.49, 8865.15, 8865.15, 8861.92, 8861.92, 13923770, 1392377856.0, 1026], [20240719, 8861.92, 8861.84, 8864.45, 8861.84, 8863.34, 12767876, 1276788736.0, 1027], [20240719, 8863.34, 8863.93, 8863.93, 8861.7, 8863.6, 11729459, 1172946944.0, 1028], [20240719, 8863.6, 8862.97, 8863.72, 8859.15, 8859.15, 11918694, 1191870464.0, 1029], [20240719, 8859.15, 8859.26, 8861.13, 8859.26, 8860.73, 11541699, 1154170880.0, 1030], [20240719, 8860.73, 8860.71, 8861.33, 8858.63, 8860.33, 11738799, 1173880832.0, 1031], [20240719, 8860.33, 8859.97, 8863.2, 8859.38, 8862.2, 12606660, 1260666880.0, 1032], [20240719, 8862.2, 8861.97, 8861.97, 8856.67, 8857.15, 13344267, 1334427648.0, 1033], [20240719, 8857.15, 8857.72, 8866.94, 8857.72, 8866.94, 11666054, 1166606336.0, 1034], [20240719, 8866.94, 8868.62, 8874.02, 8868.62, 8873.79, 14145774, 1414578176.0, 1035], [20240719, 8873.79, 8873.02, 8878.32, 8872.62, 8878.32, 12892725, 1289273344.0, 1036], [20240719, 8878.32, 8879.14, 8880.82, 8877.06, 8879.66, 11537274, 1153728512.0, 1037], [20240719, 8879.66, 8878.96, 8879.16, 8874.91, 8877.63, 12428237, 1242824704.0, 1038], [20240719, 8877.63, 8877.16, 8882.21, 8877.16, 8881.32, 10744785, 1074479104.0, 1039], [20240719, 8881.32, 8881.31, 8882.76, 8880.97, 8882.76, 10525401, 1052540928.0, 1040], [20240719, 8882.76, 8884.29, 8888.08, 8883.99, 8887.45, 12614523, 1261453312.0, 1041], [20240719, 8887.45, 8887.38, 8890.46, 8885.99, 8889.62, 10740194, 1074020352.0, 1042], [20240719, 8889.62, 8891.17, 8897.95, 8891.17, 8897.73, 12387442, 1238745088.0, 1043], [20240719, 8897.73, 8897.47, 8902.33, 8897.47, 8898.96, 13122263, 1312227328.0, 1044], [20240719, 8898.96, 8900.06, 8905.47, 8900.04, 8903.65, 12291921, 1229193216.0, 1045], [20240719, 8903.65, 8904.86, 8905.06, 8898.81, 8899.41, 12963667, 1296367616.0, 1046], [20240719, 8899.41, 8899.76, 8912.4, 8899.57, 8912.4, 16665797, 1666580480.0, 1047], [20240719, 8912.4, 8911.86, 8916.28, 8911.06, 8916.12, 18899918, 1889992704.0, 1048], [20240719, 8916.12, 8916.67, 8922.83, 8915.63, 8922.83, 16179027, 1617903616.0, 1049], [20240719, 8922.83, 8923.41, 8923.41, 8911.52, 8911.52, 15625408, 1562542080.0, 1050], [20240719, 8911.52, 8910.82, 8914.3, 8910.0, 8910.18, 11417672, 1141768192.0, 1051], [20240719, 8910.18, 8910.55, 8920.47, 8908.03, 8917.68, 13901815, 1390182400.0, 1052], [20240719, 8917.68, 8918.4, 8920.75, 8913.48, 8913.76, 11745351, 1174536192.0, 1053], [20240719, 8913.76, 8913.3, 8913.3, 8904.67, 8906.12, 12017818, 1201782784.0, 1054], [20240719, 8906.12, 8904.96, 8906.87, 8903.95, 8905.2, 9341657, 934166528.0, 1055], [20240719, 8905.2, 8905.24, 8909.92, 8904.03, 8906.07, 9944423, 994443264.0, 1056], [20240719, 8906.07, 8906.56, 8907.01, 8900.91, 8906.19, 10613874, 1061388288.0, 1057], [20240719, 8906.19, 8907.35, 8907.35, 8900.1, 8900.16, 8690719, 869072896.0, 1058], [20240719, 8900.16, 8899.38, 8899.69, 8895.91, 8898.42, 9200588, 920059904.0, 1059], [20240719, 8898.42, 8900.07, 8900.91, 8897.0, 8897.72, 8270305, 827031552.0, 1100], [20240719, 8897.72, 8896.58, 8903.29, 8895.42, 8903.29, 10041089, 1004109824.0, 1101], [20240719, 8903.29, 8903.17, 8907.36, 8899.98, 8905.88, 10410057, 1041006592.0, 1102], [20240719, 8905.88, 8906.58, 8906.88, 8903.93, 8903.93, 9106381, 910639104.0, 1103], [20240719, 8903.93, 8903.7, 8903.7, 8894.69, 8894.69, 11331164, 1133117440.0, 1104], [20240719, 8894.69, 8894.68, 8896.08, 8889.77, 8889.77, 11777956, 1177796608.0, 1105], [20240719, 8889.77, 8889.58, 8891.78, 8886.87, 8888.93, 10501808, 1050181632.0, 1106], [20240719, 8888.93, 8889.32, 8889.32, 8885.26, 8885.91, 9828426, 982843392.0, 1107], [20240719, 8885.91, 8884.92, 8889.9, 8884.57, 8889.19, 12054683, 1205469184.0, 1108], [20240719, 8889.19, 8889.48, 8896.2, 8888.47, 8888.47, 11506801, 1150681088.0, 1109], [20240719, 8888.47, 8888.2, 8890.77, 8887.55, 8887.55, 8661391, 866140160.0, 1110], [20240719, 8887.55, 8886.96, 8901.57, 8883.13, 8901.57, 12619113, 1261912064.0, 1111], [20240719, 8901.57, 8900.31, 8904.37, 8898.86, 8904.37, 9735200, 973520896.0, 1112], [20240719, 8904.37, 8905.22, 8906.87, 8902.68, 8906.87, 8041257, 804126720.0, 1113], [20240719, 8906.87, 8906.05, 8908.49, 8904.07, 8907.49, 7625923, 762593280.0, 1114], [20240719, 8907.49, 8908.27, 8913.55, 8906.96, 8913.55, 8942704, 894271488.0, 1115], [20240719, 8913.55, 8914.77, 8917.1, 8911.97, 8915.26, 10651554, 1065156608.0, 1116], [20240719, 8915.26, 8915.98, 8915.98, 8911.63, 8912.19, 9197151, 919715840.0, 1117], [20240719, 8912.19, 8910.72, 8911.66, 8905.0, 8905.0, 8973509, 897351680.0, 1118], [20240719, 8905.0, 8905.29, 8915.06, 8905.29, 8915.06, 10449375, 1044938752.0, 1119], [20240719, 8915.06, 8915.87, 8926.4, 8913.46, 8925.59, 14688574, 1468858368.0, 1120], [20240719, 8925.59, 8923.43, 8932.08, 8923.43, 8925.25, 16849461, 1684946944.0, 1121], [20240719, 8925.25, 8926.3, 8931.23, 8925.04, 8929.42, 10371552, 1037156352.0, 1122], [20240719, 8929.42, 8928.75, 8929.25, 8923.83, 8924.24, 9694894, 969490432.0, 1123], [20240719, 8924.24, 8923.61, 8924.47, 8921.56, 8922.56, 8208207, 820822016.0, 1124], [20240719, 8922.56, 8922.16, 8922.16, 8912.47, 8912.47, 8954831, 895483904.0, 1125], [20240719, 8912.47, 8912.63, 8914.53, 8909.3, 8913.45, 8673681, 867368960.0, 1126], [20240719, 8913.45, 8913.61, 8915.05, 8911.45, 8911.45, 7479286, 747929600.0, 1127], [20240719, 8911.45, 8911.58, 8911.91, 8906.16, 8906.19, 7331175, 733118464.0, 1128], [20240719, 8906.19, 8906.62, 8906.77, 8904.61, 8906.1, 6362717, 636272640.0, 1129], [20240719, 8906.1, 8906.0, 8910.25, 8906.0, 8907.73, 7466507, 746651648.0, 1130], [20240719, 8907.73, 8909.77, 8909.77, 8898.62, 8905.13, 25292791, 2529280000.0, 1301], [20240719, 8905.13, 8905.18, 8913.71, 8905.18, 8913.71, 11319531, 1131954176.0, 1302], [20240719, 8913.71, 8913.56, 8914.64, 8910.84, 8911.3, 8398429, 839843840.0, 1303], [20240719, 8911.3, 8910.18, 8910.18, 8905.46, 8909.72, 10228357, 1022836736.0, 1304], [20240719, 8909.72, 8908.98, 8914.19, 8907.81, 8914.19, 9254985, 925499392.0, 1305], [20240719, 8914.19, 8914.18, 8917.54, 8913.45, 8917.23, 9087707, 908771328.0, 1306], [20240719, 8917.23, 8916.48, 8916.7, 8910.6, 8910.6, 10837678, 1083768832.0, 1307], [20240719, 8910.6, 8909.86, 8915.17, 8909.86, 8915.02, 10108265, 1010827264.0, 1308], [20240719, 8915.02, 8914.28, 8916.58, 8913.72, 8915.0, 9625590, 962560000.0, 1309], [20240719, 8915.0, 8915.79, 8917.58, 8903.38, 8903.38, 11879701, 1187971072.0, 1310], [20240719, 8903.38, 8902.28, 8902.28, 8897.43, 8897.43, 12062381, 1206239232.0, 1311], [20240719, 8897.43, 8896.65, 8896.65, 8894.22, 8895.1, 11918531, 1191854080.0, 1312], [20240719, 8895.1, 8894.43, 8896.93, 8892.05, 8896.93, 9792870, 979288064.0, 1313], [20240719, 8896.93, 8898.63, 8902.33, 8898.63, 8900.92, 9784352, 978436096.0, 1314], [20240719, 8900.92, 8900.68, 8900.82, 8896.22, 8896.22, 8019632, 801964032.0, 1315], [20240719, 8896.22, 8895.56, 8895.9, 8893.25, 8893.25, 8994151, 899416064.0, 1316], [20240719, 8893.25, 8892.39, 8892.94, 8891.23, 8891.23, 9142426, 914243584.0, 1317], [20240719, 8891.23, 8890.74, 8890.84, 8887.89, 8888.07, 9452085, 945209344.0, 1318], [20240719, 8888.07, 8887.65, 8889.76, 8887.18, 8889.07, 9049529, 904953856.0, 1319], [20240719, 8889.07, 8888.28, 8888.57, 8885.7, 8886.27, 8853903, 885391360.0, 1320], [20240719, 8886.27, 8886.56, 8890.33, 8885.54, 8890.33, 10135130, 1013514240.0, 1321], [20240719, 8890.33, 8889.99, 8890.54, 8888.63, 8889.63, 7936398, 793640960.0, 1322], [20240719, 8889.63, 8889.92, 8889.92, 8885.44, 8885.44, 9089506, 908951552.0, 1323], [20240719, 8885.44, 8885.23, 8885.75, 8884.32, 8884.53, 8228362, 822837248.0, 1324], [20240719, 8884.53, 8884.09, 8889.18, 8883.79, 8888.53, 9003488, 900349952.0, 1325], [20240719, 8888.53, 8887.82, 8888.85, 8886.22, 8887.04, 7728979, 772898816.0, 1326], [20240719, 8887.04, 8886.94, 8889.08, 8886.51, 8887.16, 8457246, 845725696.0, 1327], [20240719, 8887.16, 8886.79, 8886.79, 8884.31, 8884.5, 8130059, 813006848.0, 1328], [20240719, 8884.5, 8884.32, 8884.96, 8882.85, 8883.55, 8374509, 837451776.0, 1329], [20240719, 8883.55, 8883.32, 8900.31, 8883.05, 8899.55, 13911645, 1391165440.0, 1330], [20240719, 8899.55, 8899.13, 8903.2, 8898.25, 8902.63, 9918208, 991821824.0, 1331], [20240719, 8902.63, 8903.57, 8907.02, 8903.22, 8905.89, 9414237, 941424640.0, 1332], [20240719, 8905.89, 8905.76, 8905.76, 8901.05, 8904.92, 8942542, 894255104.0, 1333], [20240719, 8904.92, 8904.86, 8906.83, 8902.46, 8906.83, 7199284, 719929344.0, 1334], [20240719, 8906.83, 8906.43, 8906.46, 8898.2, 8898.2, 8064030, 806404096.0, 1335], [20240719, 8898.2, 8897.58, 8905.01, 8897.58, 8904.87, 7984897, 798490624.0, 1336], [20240719, 8904.87, 8905.08, 8911.81, 8903.19, 8911.67, 8157090, 815710208.0, 1337], [20240719, 8911.67, 8911.68, 8915.91, 8911.59, 8915.47, 8210505, 821051392.0, 1338], [20240719, 8915.47, 8915.4, 8917.34, 8913.78, 8917.34, 8970726, 897073152.0, 1339], [20240719, 8917.34, 8917.47, 8920.87, 8917.47, 8920.68, 9381470, 938147840.0, 1340], [20240719, 8920.68, 8920.09, 8920.09, 8917.49, 8918.02, 7863821, 786382848.0, 1341], [20240719, 8918.02, 8917.83, 8921.3, 8915.76, 8915.76, 9217953, 921796608.0, 1342], [20240719, 8915.76, 8914.44, 8915.97, 8908.22, 8908.45, 10110394, 1011040256.0, 1343], [20240719, 8908.45, 8907.54, 8910.24, 8906.65, 8910.24, 7192566, 719257600.0, 1344], [20240719, 8910.24, 8910.28, 8915.4, 8910.28, 8913.56, 7637228, 763723776.0, 1345], [20240719, 8913.56, 8910.98, 8912.81, 8909.03, 8909.07, 6658449, 665845760.0, 1346], [20240719, 8909.07, 8909.63, 8909.63, 8903.69, 8903.69, 9206320, 920633344.0, 1347], [20240719, 8903.69, 8903.46, 8905.67, 8902.91, 8904.75, 6355673, 635568128.0, 1348], [20240719, 8904.75, 8903.27, 8903.27, 8895.76, 8895.76, 9122272, 912228352.0, 1349], [20240719, 8895.76, 8895.44, 8896.79, 8893.46, 8893.46, 7521557, 752156672.0, 1350], [20240719, 8893.46, 8893.58, 8894.2, 8891.42, 8891.61, 6963846, 696385536.0, 1351], [20240719, 8891.61, 8891.9, 8901.32, 8891.9, 8897.86, 9062964, 906297344.0, 1352], [20240719, 8897.86, 8897.92, 8898.98, 8896.19, 8896.48, 6237050, 623706112.0, 1353], [20240719, 8896.48, 8896.43, 8896.43, 8888.34, 8888.34, 8256544, 825655296.0, 1354], [20240719, 8888.34, 8889.66, 8892.33, 8889.51, 8889.56, 7567105, 756711424.0, 1355], [20240719, 8889.56, 8889.44, 8891.31, 8889.44, 8891.21, 6660741, 666075136.0, 1356], [20240719, 8891.21, 8890.73, 8893.52, 8890.73, 8892.63, 6605200, 660520960.0, 1357], [20240719, 8892.63, 8891.94, 8892.65, 8890.66, 8891.75, 6413672, 641368064.0, 1358], [20240719, 8891.75, 8891.08, 8891.74, 8890.4, 8890.4, 6991533, 699154432.0, 1359], [20240719, 8890.4, 8890.1, 8890.1, 8887.64, 8888.76, 8426117, 842612736.0, 1400], [20240719, 8888.76, 8888.17, 8889.24, 8886.98, 8888.88, 8301108, 830111744.0, 1401], [20240719, 8888.88, 8889.76, 8896.14, 8889.76, 8894.4, 9551208, 955121664.0, 1402], [20240719, 8894.4, 8894.5, 8894.82, 8887.5, 8887.97, 9156025, 915603456.0, 1403], [20240719, 8887.97, 8888.26, 8890.57, 8887.87, 8890.57, 7390158, 739016704.0, 1404], [20240719, 8890.57, 8890.68, 8890.73, 8886.13, 8886.13, 7316103, 731611136.0, 1405], [20240719, 8886.13, 8886.42, 8887.09, 8883.28, 8883.28, 8482315, 848232448.0, 1406], [20240719, 8883.28, 8883.43, 8887.51, 8882.79, 8886.91, 8665488, 866549760.0, 1407], [20240719, 8886.91, 8888.68, 8901.54, 8888.68, 8901.24, 13973904, 1397391360.0, 1408], [20240719, 8901.24, 8901.96, 8901.96, 8894.21, 8897.93, 8300779, 830078976.0, 1409], [20240719, 8897.93, 8898.16, 8898.26, 8893.9, 8897.13, 6286530, 628654080.0, 1410], [20240719, 8897.13, 8896.98, 8900.42, 8896.98, 8899.12, 6907484, 690749440.0, 1411], [20240719, 8899.12, 8899.45, 8902.37, 8897.88, 8901.4, 7105730, 710574080.0, 1412], [20240719, 8901.4, 8900.99, 8902.25, 8898.98, 8902.1, 7883971, 788398080.0, 1413], [20240719, 8902.1, 8903.14, 8907.32, 8902.56, 8906.87, 9106544, 910655488.0, 1414], [20240719, 8906.87, 8905.88, 8909.85, 8904.73, 8909.63, 9756007, 975601664.0, 1415], [20240719, 8909.63, 8910.32, 8916.54, 8909.75, 8916.54, 10052230, 1005223936.0, 1416], [20240719, 8916.54, 8916.83, 8921.57, 8914.94, 8919.85, 11770585, 1177059328.0, 1417], [20240719, 8919.85, 8922.02, 8922.02, 8917.06, 8918.38, 9957856, 995786752.0, 1418], [20240719, 8918.38, 8920.03, 8924.4, 8918.71, 8924.4, 9522371, 952238080.0, 1419], [20240719, 8924.4, 8924.55, 8928.92, 8924.55, 8928.92, 11130954, 1113096192.0, 1420], [20240719, 8928.92, 8928.32, 8929.04, 8919.16, 8919.91, 11561196, 1156120576.0, 1421], [20240719, 8919.91, 8919.81, 8922.92, 8919.81, 8921.21, 8413175, 841318400.0, 1422], [20240719, 8921.21, 8919.91, 8920.7, 8913.12, 8914.23, 9643285, 964329472.0, 1423], [20240719, 8914.23, 8914.05, 8914.05, 8908.09, 8908.09, 8709724, 870973440.0, 1424], [20240719, 8908.09, 8907.3, 8907.3, 8900.2, 8902.77, 12382363, 1238237184.0, 1425], [20240719, 8902.77, 8903.55, 8903.55, 8899.01, 8899.49, 10239664, 1023967232.0, 1426], [20240719, 8899.49, 8899.0, 8901.76, 8899.0, 8901.15, 8232295, 823230464.0, 1427], [20240719, 8901.15, 8901.07, 8902.01, 8900.34, 8902.01, 7550065, 755007488.0, 1428], [20240719, 8902.01, 8901.52, 8903.55, 8897.37, 8897.37, 7592335, 759234560.0, 1429], [20240719, 8897.37, 8896.91, 8897.88, 8895.87, 8895.95, 9097369, 909737984.0, 1430], [20240719, 8895.95, 8896.53, 8902.45, 8896.53, 8902.45, 10216070, 1021607936.0, 1431], [20240719, 8902.45, 8901.69, 8903.39, 8901.45, 8902.47, 8634035, 863404032.0, 1432], [20240719, 8902.47, 8902.97, 8904.33, 8901.38, 8903.06, 8469864, 846987264.0, 1433], [20240719, 8903.06, 8902.75, 8904.44, 8901.62, 8901.69, 9096715, 909672448.0, 1434], [20240719, 8901.69, 8901.25, 8903.72, 8899.13, 8899.13, 10735770, 1073577984.0, 1435], [20240719, 8899.13, 8898.74, 8898.74, 8893.38, 8894.18, 14186568, 1418657792.0, 1436], [20240719, 8894.18, 8893.54, 8898.28, 8892.84, 8898.28, 13444701, 1344471040.0, 1437], [20240719, 8898.28, 8898.1, 8900.09, 8895.08, 8896.48, 12482629, 1248264192.0, 1438], [20240719, 8896.48, 8895.45, 8897.15, 8894.9, 8897.05, 11617885, 1161789440.0, 1439], [20240719, 8897.05, 8897.25, 8897.25, 8891.66, 8891.87, 13008886, 1300889600.0, 1440], [20240719, 8891.87, 8890.25, 8892.55, 8887.31, 8891.91, 18407414, 1840742400.0, 1441], [20240719, 8891.91, 8892.45, 8896.7, 8892.35, 8896.68, 15090965, 1509097472.0, 1442], [20240719, 8896.68, 8895.98, 8897.47, 8894.32, 8896.11, 13766811, 1376681984.0, 1443], [20240719, 8896.11, 8895.32, 8899.52, 8895.28, 8899.52, 14453300, 1445330944.0, 1444], [20240719, 8899.52, 8898.08, 8905.0, 8898.08, 8905.0, 15842009, 1584201728.0, 1445], [20240719, 8905.0, 8903.83, 8905.07, 8902.3, 8905.07, 15548735, 1554874368.0, 1446], [20240719, 8905.07, 8906.11, 8908.34, 8904.6, 8908.08, 16142163, 1614217216.0, 1447], [20240719, 8908.08, 8906.96, 8911.65, 8906.96, 8911.59, 16311902, 1631191040.0, 1448], [20240719, 8911.59, 8911.47, 8913.13, 8910.61, 8912.14, 17260862, 1726087168.0, 1449], [20240719, 8912.14, 8911.32, 8911.32, 8905.37, 8906.77, 18281914, 1828192256.0, 1450], [20240719, 8906.77, 8906.44, 8909.44, 8906.18, 8907.52, 18836020, 1883602944.0, 1451], [20240719, 8907.52, 8908.22, 8910.16, 8907.34, 8910.16, 19419943, 1941995520.0, 1452], [20240719, 8910.16, 8909.45, 8912.11, 8909.04, 8912.11, 20472456, 2047246336.0, 1453], [20240719, 8912.11, 8912.13, 8912.48, 8910.56, 8910.84, 21532824, 2153283584.0, 1454], [20240719, 8910.84, 8910.84, 8912.79, 8910.53, 8912.06, 24026470, 2402648064.0, 1455], [20240719, 8912.06, 8910.54, 8911.14, 8907.37, 8908.84, 27249860, 2724986880.0, 1456], [20240719, 8908.84, 8908.31, 8910.21, 8907.17, 8908.9, 30679031, 3067904000.0, 1457], [20240719, 8908.9, 8908.53, 8908.54, 8908.53, 8908.54, 2395013, 239501312.0, 1458], [20240719, 8908.54, 8908.54, 8908.54, 8908.54, 8908.54, 0, 0.0, 1459], [20240719, 8908.54, 8908.54, 8908.54, 8903.23, 8903.23, 50482707, 5048270848.0, 1500], [20240722, 8903.23, 8908.21, 8925.44, 8908.21, 8921.68, 150504909, 15050491904.0, 931], [20240722, 8921.68, 8920.51, 8921.64, 8908.55, 8909.01, 70852066, 7085207552.0, 932], [20240722, 8909.01, 8907.84, 8910.7, 8905.83, 8907.82, 59275806, 5927581696.0, 933], [20240722, 8907.82, 8908.03, 8908.03, 8896.49, 8897.02, 52712828, 5271283712.0, 934], [20240722, 8897.02, 8897.68, 8897.68, 8891.52, 8895.52, 46571448, 4657145856.0, 935], [20240722, 8895.52, 8897.39, 8900.2, 8895.23, 8895.23, 47756032, 4775604224.0, 936], [20240722, 8895.23, 8895.7, 8900.38, 8895.66, 8898.21, 45243505, 4524351488.0, 937], [20240722, 8898.21, 8898.98, 8900.08, 8894.76, 8895.67, 42799297, 4279930880.0, 938], [20240722, 8895.67, 8895.99, 8898.34, 8893.62, 8894.3, 42286192, 4228620288.0, 939], [20240722, 8894.3, 8894.42, 8895.84, 8891.78, 8893.24, 40109086, 4010909696.0, 940], [20240722, 8893.24, 8895.01, 8900.16, 8894.14, 8898.8, 38963397, 3896340480.0, 941], [20240722, 8898.8, 8896.67, 8898.83, 8896.24, 8898.81, 38904658, 3890466816.0, 942], [20240722, 8898.81, 8901.36, 8903.33, 8900.95, 8902.04, 34918553, 3491856384.0, 943], [20240722, 8902.04, 8902.05, 8904.59, 8901.54, 8903.41, 33788060, 3378806784.0, 944], [20240722, 8903.41, 8904.47, 8905.93, 8899.84, 8901.5, 33236981, 3323699200.0, 945], [20240722, 8901.5, 8902.04, 8903.25, 8896.87, 8901.96, 32964599, 3296460800.0, 946], [20240722, 8901.96, 8900.81, 8900.81, 8890.07, 8890.25, 29453752, 2945376256.0, 947], [20240722, 8890.25, 8889.8, 8893.24, 8886.5, 8887.62, 26785292, 2678530048.0, 948], [20240722, 8887.62, 8886.88, 8890.02, 8883.64, 8887.26, 28259932, 2825994240.0, 949], [20240722, 8887.26, 8887.99, 8888.43, 8882.32, 8882.32, 27749079, 2774908928.0, 950], [20240722, 8882.32, 8881.38, 8884.24, 8877.59, 8884.0, 28283608, 2828361728.0, 951], [20240722, 8884.0, 8883.39, 8887.13, 8881.97, 8885.2, 27430574, 2743058432.0, 952], [20240722, 8885.2, 8883.23, 8883.23, 8872.69, 8873.17, 26036460, 2603646976.0, 953], [20240722, 8873.17, 8872.56, 8875.68, 8872.56, 8872.9, 23571322, 2357133312.0, 954], [20240722, 8872.9, 8872.3, 8877.58, 8870.62, 8874.92, 26207019, 2620702720.0, 955], [20240722, 8874.92, 8873.78, 8873.78, 8870.35, 8870.67, 25840016, 2584002560.0, 956], [20240722, 8870.67, 8870.93, 8879.31, 8870.92, 8879.07, 24779234, 2477924352.0, 957], [20240722, 8879.07, 8880.88, 8890.05, 8880.78, 8889.6, 24672410, 2467241984.0, 958], [20240722, 8889.6, 8889.81, 8890.06, 8883.88, 8884.0, 22354236, 2235424768.0, 959], [20240722, 8884.0, 8883.91, 8883.91, 8878.1, 8880.78, 20364318, 2036432896.0, 1000], [20240722, 8880.78, 8879.69, 8879.69, 8876.91, 8876.91, 23228652, 2322866176.0, 1001], [20240722, 8876.91, 8876.71, 8881.01, 8876.49, 8881.01, 24210052, 2421006336.0, 1002], [20240722, 8881.01, 8881.34, 8882.38, 8876.68, 8876.93, 21906873, 2190688256.0, 1003], [20240722, 8876.93, 8876.22, 8879.61, 8876.22, 8878.25, 18997729, 1899773952.0, 1004], [20240722, 8878.25, 8877.96, 8880.91, 8876.64, 8880.91, 17396932, 1739694080.0, 1005], [20240722, 8880.91, 8880.92, 8884.2, 8880.92, 8881.92, 17046561, 1704656896.0, 1006], [20240722, 8881.92, 8882.6, 8884.82, 8878.89, 8878.99, 17642774, 1764278272.0, 1007], [20240722, 8878.99, 8879.09, 8880.25, 8878.0, 8879.85, 14451090, 1445109760.0, 1008], [20240722, 8879.85, 8879.72, 8881.63, 8877.95, 8881.63, 16242924, 1624293376.0, 1009], [20240722, 8881.63, 8880.86, 8884.32, 8880.14, 8884.32, 15359334, 1535934464.0, 1010], [20240722, 8884.32, 8885.15, 8885.8, 8879.83, 8879.83, 17758934, 1775894528.0, 1011], [20240722, 8879.83, 8879.39, 8880.05, 8876.99, 8876.99, 16098416, 1609842688.0, 1012], [20240722, 8876.99, 8876.75, 8883.42, 8876.48, 8882.55, 15177308, 1517731840.0, 1013], [20240722, 8882.55, 8882.16, 8884.25, 8881.1, 8882.87, 14866176, 1486618624.0, 1014], [20240722, 8882.87, 8882.06, 8882.69, 8879.06, 8879.06, 14889115, 1488912384.0, 1015], [20240722, 8879.06, 8878.74, 8879.28, 8875.45, 8876.56, 16610090, 1661009920.0, 1016], [20240722, 8876.56, 8875.97, 8875.97, 8871.78, 8872.11, 16534723, 1653473280.0, 1017], [20240722, 8872.11, 8872.21, 8874.25, 8872.21, 8873.0, 14525064, 1452507136.0, 1018], [20240722, 8873.0, 8873.4, 8873.99, 8871.28, 8871.28, 13651795, 1365180416.0, 1019], [20240722, 8871.28, 8871.05, 8872.57, 8869.29, 8869.29, 13506143, 1350615040.0, 1020], [20240722, 8869.29, 8869.62, 8877.57, 8869.62, 8877.57, 14130044, 1413005312.0, 1021], [20240722, 8877.57, 8877.3, 8883.71, 8877.3, 8883.71, 13727980, 1372798976.0, 1022], [20240722, 8883.71, 8882.99, 8885.23, 8882.99, 8884.52, 12776399, 1277640704.0, 1023], [20240722, 8884.52, 8883.78, 8883.78, 8878.29, 8879.77, 13880350, 1388036096.0, 1024], [20240722, 8879.77, 8879.54, 8880.84, 8875.67, 8876.34, 11822685, 1182269440.0, 1025], [20240722, 8876.34, 8876.48, 8876.76, 8874.85, 8876.76, 10815232, 1081524224.0, 1026], [20240722, 8876.76, 8876.06, 8876.77, 8871.78, 8871.78, 12654502, 1265451008.0, 1027], [20240722, 8871.78, 8872.28, 8874.89, 8872.28, 8874.89, 11214841, 1121484800.0, 1028], [20240722, 8874.89, 8874.68, 8876.41, 8873.56, 8876.41, 11161589, 1116160000.0, 1029], [20240722, 8876.41, 8875.69, 8877.41, 8874.19, 8877.05, 10609123, 1060913152.0, 1030], [20240722, 8877.05, 8876.79, 8880.23, 8876.79, 8880.23, 10893550, 1089355776.0, 1031], [20240722, 8880.23, 8879.66, 8886.07, 8879.66, 8885.88, 12934997, 1293500416.0, 1032], [20240722, 8885.88, 8886.47, 8888.65, 8886.23, 8888.65, 13639507, 1363951616.0, 1033], [20240722, 8888.65, 8888.43, 8888.43, 8883.56, 8884.36, 14354669, 1435467776.0, 1034], [20240722, 8884.36, 8884.73, 8885.72, 8884.5, 8884.66, 11168963, 1116897280.0, 1035], [20240722, 8884.66, 8885.31, 8893.09, 8885.13, 8892.81, 14552915, 1455292416.0, 1036], [20240722, 8892.81, 8892.96, 8898.45, 8892.34, 8898.45, 13739942, 1373995008.0, 1037], [20240722, 8898.45, 8899.99, 8899.99, 8893.42, 8893.42, 13712416, 1371242496.0, 1038], [20240722, 8893.42, 8893.37, 8895.72, 8892.83, 8892.83, 12366961, 1236697088.0, 1039], [20240722, 8892.83, 8893.33, 8893.77, 8890.17, 8890.32, 12356641, 1235664896.0, 1040], [20240722, 8890.32, 8890.77, 8891.0, 8887.98, 8890.24, 12131524, 1213153280.0, 1041], [20240722, 8890.24, 8889.49, 8889.49, 8886.57, 8888.54, 12120546, 1212055552.0, 1042], [20240722, 8888.54, 8887.58, 8888.73, 8886.72, 8887.54, 10733637, 1073364992.0, 1043], [20240722, 8887.54, 8887.36, 8887.48, 8884.97, 8885.55, 11960149, 1196015616.0, 1044], [20240722, 8885.55, 8885.55, 8885.88, 8882.73, 8883.43, 12085320, 1208532992.0, 1045], [20240722, 8883.43, 8883.87, 8885.66, 8883.85, 8885.04, 9916407, 991641600.0, 1046], [20240722, 8885.04, 8885.53, 8887.72, 8885.53, 8887.54, 9783531, 978354176.0, 1047], [20240722, 8887.54, 8887.51, 8887.7, 8881.96, 8881.96, 11661138, 1166114816.0, 1048], [20240722, 8881.96, 8882.82, 8887.29, 8882.82, 8887.29, 9048547, 904855552.0, 1049], [20240722, 8887.29, 8887.67, 8889.44, 8885.36, 8889.43, 8998739, 899874816.0, 1050], [20240722, 8889.43, 8889.18, 8893.16, 8889.18, 8892.68, 10128908, 1012891648.0, 1051], [20240722, 8892.68, 8893.11, 8893.11, 8890.51, 8890.7, 9031834, 903184384.0, 1052], [20240722, 8890.7, 8890.8, 8894.14, 8890.01, 8894.14, 9193875, 919388160.0, 1053], [20240722, 8894.14, 8893.44, 8894.38, 8892.25, 8893.5, 9840878, 984088576.0, 1054], [20240722, 8893.5, 8893.92, 8894.01, 8889.91, 8889.91, 10559806, 1055981568.0, 1055], [20240722, 8889.91, 8890.32, 8890.97, 8888.43, 8890.97, 10306182, 1030619136.0, 1056], [20240722, 8890.97, 8890.82, 8891.26, 8889.32, 8889.32, 9726354, 972636160.0, 1057], [20240722, 8889.32, 8889.34, 8889.34, 8887.34, 8888.63, 8935170, 893517824.0, 1058], [20240722, 8888.63, 8888.74, 8892.91, 8888.74, 8892.91, 9534496, 953450496.0, 1059], [20240722, 8892.91, 8893.56, 8893.56, 8891.23, 8892.22, 9004146, 900415488.0, 1100], [20240722, 8892.22, 8892.26, 8892.26, 8890.77, 8891.21, 10386955, 1038696448.0, 1101], [20240722, 8891.21, 8891.46, 8893.09, 8890.8, 8890.81, 11228273, 1122828288.0, 1102], [20240722, 8890.81, 8890.1, 8890.1, 8886.3, 8887.98, 10712015, 1071202304.0, 1103], [20240722, 8887.98, 8888.46, 8892.71, 8888.46, 8892.54, 9401129, 940113920.0, 1104], [20240722, 8892.54, 8892.69, 8897.27, 8892.69, 8897.26, 10061895, 1006190592.0, 1105], [20240722, 8897.26, 8897.65, 8897.65, 8895.46, 8896.14, 8998741, 899874816.0, 1106], [20240722, 8896.14, 8896.34, 8898.38, 8895.81, 8898.38, 8411373, 841138176.0, 1107], [20240722, 8898.38, 8899.85, 8900.08, 8894.91, 8895.48, 12817358, 1281736704.0, 1108], [20240722, 8895.48, 8895.22, 8896.18, 8893.12, 8893.12, 8230164, 823017472.0, 1109], [20240722, 8893.12, 8893.07, 8893.07, 8887.33, 8887.33, 8911740, 891174912.0, 1110], [20240722, 8887.33, 8887.55, 8889.18, 8885.09, 8885.4, 8280956, 828096512.0, 1111], [20240722, 8885.4, 8885.3, 8885.34, 8883.92, 8884.34, 8121703, 812171264.0, 1112], [20240722, 8884.34, 8884.62, 8885.36, 8883.12, 8884.13, 8494441, 849444864.0, 1113], [20240722, 8884.13, 8884.03, 8884.36, 8879.25, 8879.48, 8920095, 892010496.0, 1114], [20240722, 8879.48, 8879.17, 8880.5, 8878.98, 8880.5, 7395236, 739524608.0, 1115], [20240722, 8880.5, 8880.47, 8882.31, 8880.08, 8880.08, 6892576, 689258496.0, 1116], [20240722, 8880.08, 8879.62, 8880.97, 8879.62, 8880.97, 6711202, 671121408.0, 1117], [20240722, 8880.97, 8880.94, 8882.63, 8880.66, 8882.63, 6971217, 697122816.0, 1118], [20240722, 8882.63, 8883.42, 8884.92, 8883.22, 8883.35, 7530730, 753074176.0, 1119], [20240722, 8883.35, 8882.73, 8885.25, 8882.73, 8885.25, 6721690, 672169984.0, 1120], [20240722, 8885.25, 8885.62, 8887.95, 8885.62, 8887.86, 6986618, 698662912.0, 1121], [20240722, 8887.86, 8887.86, 8887.86, 8884.73, 8884.73, 6556212, 655622144.0, 1122], [20240722, 8884.73, 8884.67, 8888.76, 8884.67, 8888.58, 5759127, 575913984.0, 1123], [20240722, 8888.58, 8887.95, 8888.5, 8887.31, 8888.09, 5603974, 560398336.0, 1124], [20240722, 8888.09, 8888.28, 8888.49, 8886.67, 8887.04, 5148334, 514834432.0, 1125], [20240722, 8887.04, 8887.75, 8889.12, 8887.33, 8887.92, 5372959, 537296896.0, 1126], [20240722, 8887.92, 8888.04, 8888.71, 8886.54, 8886.68, 5678849, 567885824.0, 1127], [20240722, 8886.68, 8886.38, 8887.42, 8885.46, 8886.69, 6118267, 611827712.0, 1128], [20240722, 8886.69, 8887.08, 8887.1, 8884.81, 8884.81, 5837935, 583794688.0, 1129], [20240722, 8884.81, 8884.14, 8886.31, 8884.04, 8886.31, 6954016, 695402496.0, 1130], [20240722, 8886.31, 8887.95, 8892.52, 8886.33, 8890.51, 23739588, 2373959680.0, 1301], [20240722, 8890.51, 8890.95, 8890.95, 8888.73, 8888.94, 12172975, 1217298432.0, 1302], [20240722, 8888.94, 8888.66, 8892.55, 8888.64, 8891.01, 10229505, 1022951424.0, 1303], [20240722, 8891.01, 8890.63, 8892.43, 8889.49, 8892.11, 10986116, 1098612736.0, 1304], [20240722, 8892.11, 8892.11, 8892.74, 8887.97, 8887.97, 10851933, 1085194240.0, 1305], [20240722, 8887.97, 8887.58, 8887.69, 8881.79, 8883.82, 13669655, 1366966272.0, 1306], [20240722, 8883.82, 8882.87, 8882.97, 8878.47, 8878.73, 11349845, 1134985216.0, 1307], [20240722, 8878.73, 8879.32, 8879.32, 8875.75, 8876.82, 8450529, 845053952.0, 1308], [20240722, 8876.82, 8876.42, 8876.42, 8873.45, 8873.91, 8044041, 804405248.0, 1309], [20240722, 8873.91, 8873.85, 8879.75, 8873.85, 8878.27, 9710785, 971079680.0, 1310], [20240722, 8878.27, 8879.03, 8879.03, 8874.45, 8875.04, 9122603, 912261120.0, 1311], [20240722, 8875.04, 8874.71, 8874.71, 8870.76, 8870.76, 10257520, 1025753088.0, 1312], [20240722, 8870.76, 8870.6, 8871.56, 8870.48, 8871.06, 8118593, 811859968.0, 1313], [20240722, 8871.06, 8871.01, 8871.88, 8869.73, 8869.73, 7994236, 799424512.0, 1314], [20240722, 8869.73, 8870.41, 8870.41, 8868.3, 8870.31, 8322735, 832274432.0, 1315], [20240722, 8870.31, 8868.5, 8868.5, 8863.47, 8863.47, 10535721, 1053573120.0, 1316], [20240722, 8863.47, 8863.31, 8863.31, 8860.47, 8860.47, 9823510, 982351872.0, 1317], [20240722, 8860.47, 8860.23, 8860.23, 8856.57, 8857.78, 11358692, 1135869952.0, 1318], [20240722, 8857.78, 8857.4, 8858.25, 8856.45, 8857.03, 9441598, 944160768.0, 1319], [20240722, 8857.03, 8856.58, 8856.85, 8851.95, 8851.95, 9557105, 955711488.0, 1320], [20240722, 8851.95, 8851.91, 8853.27, 8849.71, 8853.23, 11264975, 1126498304.0, 1321], [20240722, 8853.23, 8853.75, 8854.84, 8853.33, 8854.78, 7410147, 741015552.0, 1322], [20240722, 8854.78, 8854.37, 8854.98, 8853.5, 8854.98, 7784028, 778403840.0, 1323], [20240722, 8854.98, 8854.72, 8855.62, 8850.71, 8851.58, 8159387, 815939584.0, 1324], [20240722, 8851.58, 8851.57, 8852.89, 8851.5, 8852.72, 6512793, 651280384.0, 1325], [20240722, 8852.72, 8851.41, 8851.69, 8849.31, 8849.31, 7274322, 727433216.0, 1326], [20240722, 8849.31, 8847.89, 8852.31, 8847.6, 8851.73, 9335921, 933593088.0, 1327], [20240722, 8851.73, 8851.05, 8852.03, 8851.01, 8851.63, 6362063, 636207104.0, 1328], [20240722, 8851.63, 8851.65, 8852.32, 8851.12, 8852.32, 6437100, 643710976.0, 1329], [20240722, 8852.32, 8852.18, 8852.18, 8850.91, 8851.38, 6736108, 673611776.0, 1330], [20240722, 8851.38, 8851.38, 8855.44, 8851.38, 8855.31, 8033886, 803389440.0, 1331], [20240722, 8855.31, 8856.05, 8856.11, 8851.88, 8853.54, 8472975, 847298560.0, 1332], [20240722, 8853.54, 8853.46, 8856.74, 8853.46, 8855.82, 7428003, 742801408.0, 1333], [20240722, 8855.82, 8855.66, 8856.68, 8855.3, 8855.3, 6630923, 663093248.0, 1334], [20240722, 8855.3, 8855.67, 8856.45, 8854.84, 8856.45, 7257774, 725778432.0, 1335], [20240722, 8856.45, 8855.77, 8858.02, 8855.77, 8858.01, 6949589, 694960128.0, 1336], [20240722, 8858.01, 8857.51, 8859.22, 8857.0, 8858.91, 6881598, 688160768.0, 1337], [20240722, 8858.91, 8859.0, 8859.0, 8851.97, 8852.48, 9550388, 955039744.0, 1338], [20240722, 8852.48, 8852.07, 8853.75, 8852.07, 8852.61, 7965889, 796590080.0, 1339], [20240722, 8852.61, 8852.7, 8853.22, 8852.32, 8852.92, 7348542, 734855168.0, 1340], [20240722, 8852.92, 8852.36, 8852.8, 8849.92, 8850.42, 7944429, 794443776.0, 1341], [20240722, 8850.42, 8850.01, 8850.51, 8848.66, 8849.05, 7584144, 758415360.0, 1342], [20240722, 8849.05, 8849.0, 8849.65, 8848.49, 8849.46, 7518936, 751894528.0, 1343], [20240722, 8849.46, 8849.21, 8849.56, 8848.27, 8848.92, 6778380, 677838848.0, 1344], [20240722, 8848.92, 8848.91, 8850.86, 8848.81, 8850.8, 6960570, 696057856.0, 1345], [20240722, 8850.8, 8851.45, 8851.76, 8849.07, 8849.07, 7247125, 724713472.0, 1346], [20240722, 8849.07, 8849.94, 8850.25, 8849.0, 8849.28, 6962372, 696238080.0, 1347], [20240722, 8849.28, 8848.87, 8854.29, 8848.48, 8853.81, 8426118, 842612736.0, 1348], [20240722, 8853.81, 8853.2, 8853.33, 8849.95, 8851.19, 6950903, 695091200.0, 1349], [20240722, 8851.19, 8851.0, 8851.19, 8845.37, 8845.37, 10067467, 1006747648.0, 1350], [20240722, 8845.37, 8844.9, 8846.57, 8844.42, 8846.57, 8836700, 883671040.0, 1351], [20240722, 8846.57, 8846.14, 8846.64, 8844.83, 8845.16, 6684334, 668434432.0, 1352], [20240722, 8845.16, 8845.08, 8846.41, 8844.85, 8845.81, 6130064, 613007360.0, 1353], [20240722, 8845.81, 8845.84, 8846.57, 8845.29, 8845.47, 6046997, 604700672.0, 1354], [20240722, 8845.47, 8845.29, 8845.6, 8841.44, 8842.5, 8628949, 862896128.0, 1355], [20240722, 8842.5, 8842.11, 8842.29, 8837.91, 8837.91, 11637216, 1163722752.0, 1356], [20240722, 8837.91, 8837.77, 8837.77, 8835.93, 8836.5, 9204193, 920420352.0, 1357], [20240722, 8836.5, 8836.26, 8837.38, 8836.25, 8836.25, 8183799, 818380800.0, 1358], [20240722, 8836.25, 8836.22, 8837.58, 8835.66, 8835.66, 8015207, 801521664.0, 1359], [20240722, 8835.66, 8836.25, 8836.25, 8830.87, 8830.91, 12831938, 1283194880.0, 1400], [20240722, 8830.91, 8830.21, 8830.21, 8824.22, 8824.22, 15021823, 1502183424.0, 1401], [20240722, 8824.22, 8823.96, 8828.9, 8823.78, 8828.51, 12542924, 1254293504.0, 1402], [20240722, 8828.51, 8829.13, 8831.21, 8829.13, 8830.98, 9028885, 902889472.0, 1403], [20240722, 8830.98, 8831.46, 8837.18, 8831.43, 8837.18, 8092704, 809271296.0, 1404], [20240722, 8837.18, 8837.28, 8843.34, 8837.04, 8837.93, 11206319, 1120632832.0, 1405], [20240722, 8837.93, 8837.45, 8839.48, 8836.79, 8839.48, 6659432, 665944064.0, 1406], [20240722, 8839.48, 8839.33, 8840.11, 8835.11, 8835.47, 8326010, 832602112.0, 1407], [20240722, 8835.47, 8835.03, 8835.97, 8834.58, 8835.44, 6209527, 620953600.0, 1408], [20240722, 8835.44, 8835.75, 8837.07, 8835.65, 8836.67, 5663939, 566394880.0, 1409], [20240722, 8836.67, 8836.6, 8841.66, 8836.6, 8841.66, 7220089, 722010112.0, 1410], [20240722, 8841.66, 8842.6, 8847.41, 8842.6, 8845.39, 9161922, 916193280.0, 1411], [20240722, 8845.39, 8845.05, 8845.15, 8842.79, 8842.79, 7074600, 707461120.0, 1412], [20240722, 8842.79, 8843.19, 8845.62, 8843.19, 8845.15, 6117449, 611745792.0, 1413], [20240722, 8845.15, 8844.99, 8844.99, 8838.19, 8838.19, 7854152, 785416192.0, 1414], [20240722, 8838.19, 8837.49, 8837.71, 8835.9, 8837.44, 7477975, 747798528.0, 1415], [20240722, 8837.44, 8837.27, 8840.17, 8837.27, 8840.17, 6519184, 651919360.0, 1416], [20240722, 8840.17, 8839.78, 8854.25, 8839.78, 8853.72, 11953757, 1195376640.0, 1417], [20240722, 8853.72, 8851.58, 8855.28, 8851.27, 8852.99, 8357140, 835715072.0, 1418], [20240722, 8852.99, 8854.43, 8857.68, 8854.43, 8856.9, 7538270, 753827840.0, 1419], [20240722, 8856.9, 8856.49, 8856.49, 8849.43, 8852.04, 7916414, 791642112.0, 1420], [20240722, 8852.04, 8852.68, 8855.38, 8851.44, 8854.45, 6476912, 647692288.0, 1421], [20240722, 8854.45, 8854.99, 8855.56, 8850.88, 8851.53, 6744625, 674463744.0, 1422], [20240722, 8851.53, 8852.08, 8852.08, 8849.32, 8850.5, 5831057, 583106560.0, 1423], [20240722, 8850.5, 8850.12, 8850.98, 8848.93, 8848.93, 6034546, 603455488.0, 1424], [20240722, 8848.93, 8848.45, 8854.95, 8847.9, 8854.95, 7307909, 730791936.0, 1425], [20240722, 8854.95, 8855.43, 8855.63, 8850.89, 8850.89, 6898312, 689831936.0, 1426], [20240722, 8850.89, 8851.03, 8851.48, 8846.16, 8846.16, 7332811, 733282304.0, 1427], [20240722, 8846.16, 8845.75, 8850.14, 8845.75, 8850.0, 7050026, 705003520.0, 1428], [20240722, 8850.0, 8849.84, 8852.59, 8849.58, 8852.59, 6387784, 638779392.0, 1429], [20240722, 8852.59, 8851.99, 8856.7, 8851.99, 8856.28, 8462982, 846299136.0, 1430], [20240722, 8856.28, 8855.56, 8859.92, 8855.17, 8859.92, 8830311, 883032064.0, 1431], [20240722, 8859.92, 8859.33, 8865.0, 8859.33, 8864.92, 10004716, 1000472576.0, 1432], [20240722, 8864.92, 8864.56, 8865.92, 8861.97, 8864.39, 10242939, 1024294912.0, 1433], [20240722, 8864.39, 8864.98, 8869.2, 8863.25, 8867.48, 9928367, 992837632.0, 1434], [20240722, 8867.48, 8868.28, 8872.82, 8867.17, 8872.13, 10276034, 1027604480.0, 1435], [20240722, 8872.13, 8872.55, 8876.57, 8871.69, 8876.57, 11121778, 1112178688.0, 1436], [20240722, 8876.57, 8876.0, 8877.09, 8873.0, 8876.04, 10686946, 1068695552.0, 1437], [20240722, 8876.04, 8875.59, 8876.45, 8874.08, 8876.45, 10316014, 1031602176.0, 1438], [20240722, 8876.45, 8875.3, 8879.31, 8873.81, 8879.31, 9991936, 999194624.0, 1439], [20240722, 8879.31, 8878.41, 8882.66, 8877.99, 8880.84, 13556439, 1355644928.0, 1440], [20240722, 8880.84, 8880.23, 8880.23, 8875.16, 8878.29, 13242523, 1324253184.0, 1441], [20240722, 8878.29, 8878.9, 8880.28, 8875.13, 8876.29, 11806300, 1180631040.0, 1442], [20240722, 8876.29, 8875.87, 8875.87, 8866.61, 8868.03, 13791385, 1379139584.0, 1443], [20240722, 8868.03, 8868.91, 8870.1, 8867.38, 8867.71, 11413411, 1141342208.0, 1444], [20240722, 8867.71, 8867.49, 8867.49, 8862.58, 8862.58, 11422915, 1142292480.0, 1445], [20240722, 8862.58, 8862.95, 8872.95, 8862.68, 8872.95, 13908368, 1390837760.0, 1446], [20240722, 8872.95, 8873.16, 8878.24, 8870.22, 8878.04, 15182388, 1518239744.0, 1447], [20240722, 8878.04, 8877.36, 8878.5, 8873.88, 8876.73, 13508271, 1350828032.0, 1448], [20240722, 8876.73, 8875.93, 8878.07, 8875.25, 8877.84, 13502372, 1350238208.0, 1449], [20240722, 8877.84, 8877.77, 8880.14, 8877.77, 8877.87, 14702663, 1470267392.0, 1450], [20240722, 8877.87, 8878.58, 8879.04, 8875.01, 8876.63, 16683818, 1668382720.0, 1451], [20240722, 8876.63, 8875.63, 8876.05, 8872.09, 8872.28, 17209417, 1720942592.0, 1452], [20240722, 8872.28, 8871.98, 8873.92, 8870.98, 8870.98, 16510803, 1651081216.0, 1453], [20240722, 8870.98, 8871.32, 8872.81, 8869.61, 8869.61, 18502112, 1850212352.0, 1454], [20240722, 8869.61, 8870.04, 8872.72, 8870.04, 8871.7, 21794316, 2179432448.0, 1455], [20240722, 8871.7, 8871.55, 8872.86, 8870.43, 8871.95, 23847231, 2384723968.0, 1456], [20240722, 8871.95, 8870.78, 8872.72, 8870.18, 8871.27, 27433688, 2743369728.0, 1457], [20240722, 8871.27, 8871.74, 8871.74, 8871.74, 8871.74, 2258369, 225837056.0, 1458], [20240722, 8871.74, 8871.74, 8871.74, 8871.74, 8871.74, 0, 0.0, 1459], [20240722, 8871.74, 8871.74, 8871.74, 8869.82, 8869.82, 45494763, 4549476352.0, 1500], [20240723, 8869.82, 8862.94, 8862.94, 8846.95, 8846.95, 120711537, 12071154688.0, 931], [20240723, 8846.95, 8846.44, 8846.44, 8837.26, 8838.76, 55491565, 5549157376.0, 932], [20240723, 8838.76, 8840.08, 8841.29, 8838.13, 8840.45, 48946474, 4894648320.0, 933], [20240723, 8840.45, 8840.34, 8841.13, 8837.98, 8839.49, 49124076, 4912408576.0, 934], [20240723, 8839.49, 8839.72, 8839.72, 8833.68, 8833.68, 41792728, 4179273728.0, 935], [20240723, 8833.68, 8833.79, 8833.79, 8826.77, 8827.0, 40312185, 4031219712.0, 936], [20240723, 8827.0, 8826.21, 8830.59, 8825.8, 8827.44, 37387049, 3738705920.0, 937], [20240723, 8827.44, 8828.3, 8828.3, 8822.61, 8822.61, 37914612, 3791462400.0, 938], [20240723, 8822.61, 8823.31, 8824.56, 8821.51, 8822.58, 36778301, 3677831168.0, 939], [20240723, 8822.58, 8822.68, 8829.8, 8822.68, 8826.78, 32959396, 3295940608.0, 940], [20240723, 8826.78, 8827.72, 8832.42, 8827.72, 8828.78, 30350818, 3035082752.0, 941], [20240723, 8828.78, 8829.81, 8829.81, 8825.68, 8825.68, 30842053, 3084206080.0, 942], [20240723, 8825.68, 8823.69, 8823.69, 8819.54, 8822.64, 28280699, 2828070912.0, 943], [20240723, 8822.64, 8824.6, 8826.55, 8820.96, 8821.79, 26455972, 2645598208.0, 944], [20240723, 8821.79, 8821.52, 8821.52, 8816.33, 8817.57, 25779395, 2577940480.0, 945], [20240723, 8817.57, 8816.88, 8816.88, 8812.24, 8814.33, 24156600, 2415661056.0, 946], [20240723, 8814.33, 8813.34, 8815.3, 8812.02, 8814.23, 23861240, 2386124800.0, 947], [20240723, 8814.23, 8814.96, 8815.12, 8810.92, 8813.32, 28974111, 2897412096.0, 948], [20240723, 8813.32, 8815.64, 8816.8, 8809.97, 8810.13, 24932096, 2493210624.0, 949], [20240723, 8810.13, 8809.68, 8809.68, 8802.03, 8802.04, 28667156, 2866716672.0, 950], [20240723, 8802.04, 8802.49, 8802.9, 8796.65, 8797.24, 26712463, 2671247360.0, 951], [20240723, 8797.24, 8797.63, 8804.2, 8796.8, 8804.2, 24331132, 2433114112.0, 952], [20240723, 8804.2, 8801.48, 8801.48, 8797.89, 8798.03, 21698553, 2169856000.0, 953], [20240723, 8798.03, 8797.65, 8797.65, 8791.4, 8796.25, 27694194, 2769420288.0, 954], [20240723, 8796.25, 8796.27, 8796.27, 8792.97, 8795.59, 20789403, 2078941184.0, 955], [20240723, 8795.59, 8794.32, 8795.57, 8789.17, 8790.58, 21000263, 2100027392.0, 956], [20240723, 8790.58, 8790.83, 8792.35, 8789.88, 8789.88, 18376940, 1837694976.0, 957], [20240723, 8789.88, 8790.24, 8790.24, 8784.87, 8784.87, 20020502, 2002051072.0, 958], [20240723, 8784.87, 8784.43, 8790.67, 8784.43, 8787.51, 19700606, 1970061312.0, 959], [20240723, 8787.51, 8786.81, 8786.81, 8782.65, 8782.97, 21186468, 2118647808.0, 1000], [20240723, 8782.97, 8782.22, 8782.22, 8776.04, 8776.04, 26207672, 2620768256.0, 1001], [20240723, 8776.04, 8775.44, 8775.44, 8771.11, 8771.11, 23450574, 2345058304.0, 1002], [20240723, 8771.11, 8770.72, 8771.92, 8768.73, 8771.72, 20674960, 2067496960.0, 1003], [20240723, 8771.72, 8771.89, 8772.39, 8767.49, 8767.49, 19810130, 1981014016.0, 1004], [20240723, 8767.49, 8767.76, 8767.76, 8764.81, 8767.08, 18321237, 1832124416.0, 1005], [20240723, 8767.08, 8767.14, 8767.19, 8762.5, 8763.11, 19577642, 1957765120.0, 1006], [20240723, 8763.11, 8763.43, 8772.62, 8763.43, 8771.22, 23457784, 2345779200.0, 1007], [20240723, 8771.22, 8771.87, 8771.87, 8762.31, 8762.31, 19057696, 1905770496.0, 1008], [20240723, 8762.31, 8762.03, 8762.09, 8759.48, 8759.96, 15521781, 1552179200.0, 1009], [20240723, 8759.96, 8759.65, 8769.76, 8759.65, 8768.85, 17851996, 1785200640.0, 1010], [20240723, 8768.85, 8768.86, 8768.86, 8765.13, 8765.64, 16635813, 1663582208.0, 1011], [20240723, 8765.64, 8765.3, 8765.3, 8761.51, 8761.51, 16060733, 1606074368.0, 1012], [20240723, 8761.51, 8760.4, 8760.4, 8756.54, 8756.94, 17399142, 1739915264.0, 1013], [20240723, 8756.94, 8756.0, 8758.15, 8755.38, 8756.89, 16755334, 1675534336.0, 1014], [20240723, 8756.89, 8756.62, 8759.95, 8756.44, 8756.63, 16842250, 1684226048.0, 1015], [20240723, 8756.63, 8756.99, 8756.99, 8753.35, 8753.41, 17230389, 1723039744.0, 1016], [20240723, 8753.41, 8752.86, 8753.07, 8750.18, 8750.18, 16000033, 1600004096.0, 1017], [20240723, 8750.18, 8749.23, 8755.28, 8749.23, 8753.02, 17300676, 1730068480.0, 1018], [20240723, 8753.02, 8753.38, 8753.38, 8750.07, 8750.07, 15424215, 1542422528.0, 1019], [20240723, 8750.07, 8750.32, 8757.25, 8749.89, 8755.63, 16469434, 1646944256.0, 1020], [20240723, 8755.63, 8755.69, 8760.15, 8755.47, 8756.19, 16434783, 1643479040.0, 1021], [20240723, 8756.19, 8756.13, 8757.17, 8754.49, 8754.71, 12070739, 1207074816.0, 1022], [20240723, 8754.71, 8754.66, 8754.68, 8750.98, 8751.54, 13169451, 1316945920.0, 1023], [20240723, 8751.54, 8751.48, 8752.84, 8750.78, 8752.04, 12408412, 1240842240.0, 1024], [20240723, 8752.04, 8752.04, 8758.89, 8752.04, 8758.89, 13253173, 1325318144.0, 1025], [20240723, 8758.89, 8758.52, 8761.89, 8758.27, 8760.74, 11642298, 1164230656.0, 1026], [20240723, 8760.74, 8761.25, 8761.52, 8757.45, 8761.01, 11718317, 1171832832.0, 1027], [20240723, 8761.01, 8760.07, 8760.07, 8756.59, 8759.14, 12175924, 1217593344.0, 1028], [20240723, 8759.14, 8759.26, 8759.26, 8753.57, 8753.57, 10624196, 1062420480.0, 1029], [20240723, 8753.57, 8753.08, 8753.08, 8750.13, 8750.96, 13832182, 1383219200.0, 1030], [20240723, 8750.96, 8751.12, 8751.12, 8746.81, 8746.81, 12443148, 1244315648.0, 1031], [20240723, 8746.81, 8746.88, 8747.23, 8745.02, 8745.21, 11586428, 1158643712.0, 1032], [20240723, 8745.21, 8745.07, 8754.92, 8745.07, 8753.74, 12508190, 1250820096.0, 1033], [20240723, 8753.74, 8753.57, 8756.37, 8752.67, 8755.08, 9594131, 959414272.0, 1034], [20240723, 8755.08, 8755.82, 8758.09, 8755.82, 8756.3, 10011927, 1001193472.0, 1035], [20240723, 8756.3, 8756.04, 8761.26, 8754.95, 8760.37, 14138235, 1413824512.0, 1036], [20240723, 8760.37, 8760.81, 8760.81, 8756.81, 8757.5, 12006022, 1200603136.0, 1037], [20240723, 8757.5, 8756.98, 8757.38, 8756.53, 8756.84, 10224097, 1022410752.0, 1038], [20240723, 8756.84, 8757.45, 8760.23, 8757.45, 8758.6, 11320187, 1132019712.0, 1039], [20240723, 8758.6, 8758.68, 8759.4, 8757.96, 8759.4, 9768458, 976846848.0, 1040], [20240723, 8759.4, 8759.72, 8759.76, 8757.18, 8757.18, 10379420, 1037942784.0, 1041], [20240723, 8757.18, 8757.1, 8759.08, 8756.31, 8759.08, 10458716, 1045872640.0, 1042], [20240723, 8759.08, 8758.98, 8761.67, 8758.98, 8761.67, 10208860, 1020887040.0, 1043], [20240723, 8761.67, 8762.02, 8762.02, 8756.87, 8757.29, 11654914, 1165492224.0, 1044], [20240723, 8757.29, 8756.69, 8756.69, 8753.16, 8753.58, 13300686, 1330069504.0, 1045], [20240723, 8753.58, 8753.35, 8755.33, 8752.94, 8754.5, 10557675, 1055768576.0, 1046], [20240723, 8754.5, 8753.75, 8754.43, 8749.08, 8749.55, 12982835, 1298284544.0, 1047], [20240723, 8749.55, 8749.02, 8749.94, 8748.32, 8748.32, 9775010, 977502208.0, 1048], [20240723, 8748.32, 8748.27, 8748.74, 8747.18, 8747.87, 9361972, 936198144.0, 1049], [20240723, 8747.87, 8747.96, 8750.6, 8747.4, 8750.6, 9186829, 918683648.0, 1050], [20240723, 8750.6, 8751.51, 8753.86, 8750.37, 8751.8, 12984965, 1298497536.0, 1051], [20240723, 8751.8, 8751.37, 8751.81, 8746.94, 8747.01, 10323711, 1032372224.0, 1052], [20240723, 8747.01, 8746.32, 8746.46, 8742.0, 8742.0, 13064429, 1306443776.0, 1053], [20240723, 8742.0, 8742.58, 8742.58, 8738.62, 8739.41, 14634014, 1463402496.0, 1054], [20240723, 8739.41, 8740.1, 8751.11, 8739.67, 8750.99, 13213195, 1321320448.0, 1055], [20240723, 8750.99, 8750.86, 8753.25, 8748.99, 8748.99, 8081726, 808173568.0, 1056], [20240723, 8748.99, 8749.14, 8750.16, 8749.14, 8750.1, 7568415, 756842496.0, 1057], [20240723, 8750.1, 8751.41, 8754.65, 8751.41, 8752.77, 9724389, 972439552.0, 1058], [20240723, 8752.77, 8752.95, 8753.57, 8747.77, 8747.77, 7952457, 795246592.0, 1059], [20240723, 8747.77, 8747.18, 8747.18, 8742.02, 8742.55, 9778290, 977829888.0, 1100], [20240723, 8742.55, 8742.21, 8742.21, 8739.35, 8739.9, 9293161, 929316864.0, 1101], [20240723, 8739.9, 8739.79, 8740.16, 8736.35, 8736.35, 9457163, 945717248.0, 1102], [20240723, 8736.35, 8736.27, 8736.44, 8734.72, 8734.99, 9569884, 956989440.0, 1103], [20240723, 8734.99, 8735.22, 8742.06, 8734.37, 8741.1, 10078610, 1007861760.0, 1104], [20240723, 8741.1, 8741.39, 8741.71, 8739.39, 8740.35, 7011521, 701153280.0, 1105], [20240723, 8740.35, 8739.83, 8739.83, 8737.16, 8737.16, 7305122, 730513408.0, 1106], [20240723, 8737.16, 8736.93, 8741.21, 8736.51, 8739.64, 8307169, 830717952.0, 1107], [20240723, 8739.64, 8739.69, 8739.69, 8737.55, 8737.97, 7363122, 736313344.0, 1108], [20240723, 8737.97, 8737.79, 8737.79, 8734.89, 8735.75, 9176176, 917618688.0, 1109], [20240723, 8735.75, 8735.49, 8737.48, 8734.73, 8737.28, 8216565, 821657600.0, 1110], [20240723, 8737.28, 8737.38, 8738.3, 8734.9, 8734.9, 7321510, 732151808.0, 1111], [20240723, 8734.9, 8734.97, 8734.99, 8733.22, 8734.02, 8020614, 802062336.0, 1112], [20240723, 8734.02, 8734.42, 8734.47, 8731.31, 8731.6, 8241798, 824180736.0, 1113], [20240723, 8731.6, 8733.09, 8734.4, 8732.41, 8732.88, 7944102, 794411008.0, 1114], [20240723, 8732.88, 8733.18, 8733.18, 8730.39, 8731.07, 8246386, 824639488.0, 1115], [20240723, 8731.07, 8731.8, 8731.8, 8729.2, 8729.2, 8553750, 855375872.0, 1116], [20240723, 8729.2, 8729.7, 8729.7, 8727.49, 8729.02, 8842434, 884244480.0, 1117], [20240723, 8729.02, 8728.55, 8729.18, 8725.08, 8725.08, 8166433, 816644096.0, 1118], [20240723, 8725.08, 8725.11, 8726.41, 8725.11, 8726.41, 7904615, 790462464.0, 1119], [20240723, 8726.41, 8726.36, 8729.98, 8725.39, 8729.48, 8369266, 836927488.0, 1120], [20240723, 8729.48, 8729.07, 8733.89, 8729.07, 8732.77, 7288249, 728825856.0, 1121], [20240723, 8732.77, 8733.71, 8733.71, 8729.38, 8730.51, 6267034, 626704384.0, 1122], [20240723, 8730.51, 8730.31, 8731.24, 8729.92, 8729.92, 5448491, 544849920.0, 1123], [20240723, 8729.92, 8730.13, 8730.13, 8728.66, 8729.02, 5356412, 535642112.0, 1124], [20240723, 8729.02, 8729.12, 8729.44, 8726.83, 8727.01, 5955410, 595542016.0, 1125], [20240723, 8727.01, 8727.39, 8730.08, 8727.39, 8729.1, 6186262, 618627072.0, 1126], [20240723, 8729.1, 8729.41, 8729.52, 8728.04, 8728.87, 5562850, 556285952.0, 1127], [20240723, 8728.87, 8728.19, 8730.5, 8728.19, 8730.5, 5821062, 582107136.0, 1128], [20240723, 8730.5, 8730.45, 8730.45, 8726.88, 8727.04, 6346333, 634634240.0, 1129], [20240723, 8727.04, 8726.92, 8728.96, 8726.85, 8728.48, 6666804, 666681344.0, 1130], [20240723, 8728.48, 8728.3, 8732.35, 8727.19, 8729.96, 20876157, 2087616512.0, 1301], [20240723, 8729.96, 8729.99, 8729.99, 8727.74, 8729.2, 11131444, 1113145344.0, 1302], [20240723, 8729.2, 8729.45, 8729.53, 8726.13, 8726.53, 14215405, 1421541376.0, 1303], [20240723, 8726.53, 8726.32, 8726.32, 8723.64, 8724.29, 11122104, 1112211456.0, 1304], [20240723, 8724.29, 8724.45, 8724.45, 8721.09, 8721.09, 9791888, 979189760.0, 1305], [20240723, 8721.09, 8721.13, 8722.81, 8719.78, 8719.78, 10526876, 1052688384.0, 1306], [20240723, 8719.78, 8720.29, 8731.64, 8720.29, 8731.16, 11487140, 1148715008.0, 1307], [20240723, 8731.16, 8731.33, 8736.16, 8730.13, 8736.16, 8622726, 862273536.0, 1308], [20240723, 8736.16, 8736.36, 8737.54, 8734.85, 8734.9, 8007670, 800768000.0, 1309], [20240723, 8734.9, 8734.5, 8734.55, 8730.64, 8730.64, 7070178, 707018752.0, 1310], [20240723, 8730.64, 8730.07, 8730.07, 8725.72, 8725.72, 9016269, 901627904.0, 1311], [20240723, 8725.72, 8725.81, 8725.81, 8723.26, 8723.83, 7839571, 783958016.0, 1312], [20240723, 8723.83, 8723.99, 8724.33, 8722.63, 8722.71, 8556533, 855654400.0, 1313], [20240723, 8722.71, 8723.37, 8723.37, 8720.12, 8720.12, 8599952, 859996160.0, 1314], [20240723, 8720.12, 8720.05, 8720.05, 8717.08, 8717.91, 10174781, 1017479168.0, 1315], [20240723, 8717.91, 8717.58, 8717.6, 8715.26, 8715.26, 10102038, 1010204672.0, 1316], [20240723, 8715.26, 8715.15, 8715.39, 8714.25, 8715.27, 9167002, 916701184.0, 1317], [20240723, 8715.27, 8714.47, 8718.17, 8713.89, 8718.17, 9548586, 954859520.0, 1318], [20240723, 8718.17, 8717.75, 8718.1, 8715.58, 8716.25, 8713986, 871399424.0, 1319], [20240723, 8716.25, 8715.49, 8715.77, 8714.16, 8714.39, 8927140, 892715008.0, 1320], [20240723, 8714.39, 8713.82, 8715.79, 8713.54, 8715.55, 10217706, 1021771776.0, 1321], [20240723, 8715.55, 8715.21, 8715.21, 8710.2, 8710.86, 10017167, 1001717760.0, 1322], [20240723, 8710.86, 8711.19, 8712.2, 8710.05, 8712.2, 9300532, 930054144.0, 1323], [20240723, 8712.2, 8713.09, 8725.56, 8713.08, 8723.93, 14555699, 1455570944.0, 1324], [20240723, 8723.93, 8723.7, 8723.7, 8717.67, 8718.5, 8179702, 817971200.0, 1325], [20240723, 8718.5, 8717.98, 8718.21, 8713.56, 8713.56, 8394823, 839483392.0, 1326], [20240723, 8713.56, 8712.9, 8713.33, 8712.0, 8712.71, 6574725, 657473536.0, 1327], [20240723, 8712.71, 8712.9, 8718.81, 8712.85, 8716.77, 8597822, 859783168.0, 1328], [20240723, 8716.77, 8716.44, 8717.18, 8714.28, 8714.5, 7020371, 702038016.0, 1329], [20240723, 8714.5, 8714.71, 8714.71, 8713.33, 8713.66, 7130799, 713080832.0, 1330], [20240723, 8713.66, 8713.45, 8716.37, 8712.93, 8714.54, 8010130, 801013760.0, 1331], [20240723, 8714.54, 8714.05, 8714.05, 8709.57, 8710.2, 9999968, 999997440.0, 1332], [20240723, 8710.2, 8710.69, 8711.4, 8707.55, 8707.55, 10738393, 1073840128.0, 1333], [20240723, 8707.55, 8708.01, 8713.2, 8707.83, 8712.42, 11539081, 1153908736.0, 1334], [20240723, 8712.42, 8712.0, 8712.0, 8709.73, 8709.81, 7926569, 792657920.0, 1335], [20240723, 8709.81, 8709.58, 8710.06, 8706.43, 8707.08, 10481324, 1048133632.0, 1336], [20240723, 8707.08, 8706.72, 8706.72, 8705.34, 8705.9, 8764285, 876429312.0, 1337], [20240723, 8705.9, 8706.1, 8715.22, 8705.22, 8711.62, 13378999, 1337901056.0, 1338], [20240723, 8711.62, 8711.25, 8711.28, 8705.65, 8705.84, 9263667, 926367744.0, 1339], [20240723, 8705.84, 8705.29, 8705.54, 8704.36, 8705.02, 9526306, 952631296.0, 1340], [20240723, 8705.02, 8704.44, 8709.89, 8703.75, 8709.25, 10665155, 1066516480.0, 1341], [20240723, 8709.25, 8709.1, 8709.1, 8705.42, 8705.42, 8665651, 866566144.0, 1342], [20240723, 8705.42, 8705.13, 8705.33, 8702.81, 8702.81, 8951391, 895139840.0, 1343], [20240723, 8702.81, 8702.61, 8704.36, 8702.31, 8702.79, 9517290, 951730176.0, 1344], [20240723, 8702.79, 8702.37, 8704.56, 8701.62, 8703.53, 9641974, 964198400.0, 1345], [20240723, 8703.53, 8703.53, 8713.69, 8700.28, 8713.69, 11891660, 1189167104.0, 1346], [20240723, 8713.69, 8714.39, 8716.74, 8710.79, 8711.18, 10540637, 1054064640.0, 1347], [20240723, 8711.18, 8711.05, 8711.09, 8703.24, 8703.28, 9576112, 957612032.0, 1348], [20240723, 8703.28, 8703.02, 8703.71, 8702.54, 8703.71, 7441277, 744128512.0, 1349], [20240723, 8703.71, 8703.49, 8703.82, 8699.21, 8700.23, 9179783, 917979136.0, 1350], [20240723, 8700.23, 8700.29, 8701.42, 8698.71, 8699.04, 9641975, 964198400.0, 1351], [20240723, 8699.04, 8698.55, 8706.88, 8698.23, 8706.01, 10686454, 1068646400.0, 1352], [20240723, 8706.01, 8706.15, 8708.02, 8705.54, 8705.64, 7286443, 728645632.0, 1353], [20240723, 8705.64, 8705.85, 8706.84, 8705.34, 8705.34, 6466098, 646610944.0, 1354], [20240723, 8705.34, 8705.28, 8707.47, 8705.11, 8706.77, 6641079, 664109056.0, 1355], [20240723, 8706.77, 8706.23, 8708.11, 8705.58, 8705.69, 7380000, 738000896.0, 1356], [20240723, 8705.69, 8705.48, 8705.78, 8703.73, 8705.05, 7871521, 787152896.0, 1357], [20240723, 8705.05, 8705.35, 8705.67, 8704.15, 8705.16, 7269572, 726958080.0, 1358], [20240723, 8705.16, 8705.42, 8709.22, 8705.23, 8708.97, 8771330, 877133824.0, 1359], [20240723, 8708.97, 8708.83, 8713.31, 8708.83, 8713.31, 7916905, 791691264.0, 1400], [20240723, 8713.31, 8712.47, 8712.74, 8709.5, 8709.63, 8040602, 804061184.0, 1401], [20240723, 8709.63, 8709.37, 8709.46, 8702.19, 8702.19, 12842914, 1284292608.0, 1402], [20240723, 8702.19, 8701.93, 8703.27, 8700.94, 8703.27, 11815145, 1181515776.0, 1403], [20240723, 8703.27, 8704.61, 8720.4, 8704.61, 8715.05, 15820220, 1582022656.0, 1404], [20240723, 8715.05, 8715.0, 8715.0, 8709.3, 8709.4, 8320769, 832077824.0, 1405], [20240723, 8709.4, 8709.24, 8709.24, 8703.97, 8704.09, 8166759, 816676864.0, 1406], [20240723, 8704.09, 8704.52, 8705.25, 8702.4, 8702.4, 7474535, 747454464.0, 1407], [20240723, 8702.4, 8702.02, 8702.02, 8698.57, 8698.8, 8937954, 893796352.0, 1408], [20240723, 8698.8, 8698.95, 8700.29, 8697.13, 8697.43, 9779437, 977944576.0, 1409], [20240723, 8697.43, 8696.65, 8696.65, 8692.42, 8692.42, 12632873, 1263288320.0, 1410], [20240723, 8692.42, 8691.67, 8692.21, 8686.7, 8687.11, 20360057, 2036006912.0, 1411], [20240723, 8687.11, 8686.98, 8686.98, 8682.77, 8682.84, 15742720, 1574273024.0, 1412], [20240723, 8682.84, 8683.11, 8683.18, 8681.32, 8682.98, 13466327, 1346633728.0, 1413], [20240723, 8682.98, 8682.22, 8685.42, 8682.2, 8682.2, 11823667, 1182367744.0, 1414], [20240723, 8682.2, 8682.3, 8684.25, 8681.87, 8682.8, 9619364, 961937408.0, 1415], [20240723, 8682.8, 8682.79, 8682.9, 8679.77, 8680.8, 10843251, 1084325888.0, 1416], [20240723, 8680.8, 8679.95, 8680.18, 8677.92, 8679.04, 11510735, 1151074304.0, 1417], [20240723, 8679.04, 8678.67, 8678.67, 8675.66, 8675.66, 11856762, 1185677312.0, 1418], [20240723, 8675.66, 8674.92, 8676.33, 8673.09, 8675.78, 14253416, 1425342464.0, 1419], [20240723, 8675.78, 8674.83, 8674.98, 8670.56, 8670.56, 11151267, 1115127808.0, 1420], [20240723, 8670.56, 8671.02, 8677.84, 8670.36, 8674.28, 14826857, 1482686464.0, 1421], [20240723, 8674.28, 8674.62, 8674.62, 8669.59, 8670.0, 11087044, 1108705280.0, 1422], [20240723, 8670.0, 8669.22, 8669.29, 8665.38, 8665.38, 12002580, 1200259072.0, 1423], [20240723, 8665.38, 8665.53, 8669.79, 8665.53, 8667.31, 12263414, 1226342400.0, 1424], [20240723, 8667.31, 8667.01, 8667.01, 8665.26, 8665.26, 10394656, 1039466496.0, 1425], [20240723, 8665.26, 8665.43, 8666.11, 8662.96, 8666.11, 11598880, 1159888896.0, 1426], [20240723, 8666.11, 8667.17, 8667.95, 8664.51, 8664.51, 12061238, 1206124544.0, 1427], [20240723, 8664.51, 8664.47, 8664.47, 8662.8, 8663.53, 10839319, 1083932672.0, 1428], [20240723, 8663.53, 8663.18, 8666.62, 8661.54, 8664.29, 12198861, 1219887104.0, 1429], [20240723, 8664.29, 8664.5, 8670.63, 8663.4, 8670.63, 10955972, 1095598080.0, 1430], [20240723, 8670.63, 8669.99, 8679.38, 8668.6, 8679.38, 14121361, 1412136960.0, 1431], [20240723, 8679.38, 8679.92, 8679.92, 8664.75, 8664.75, 15078842, 1507885056.0, 1432], [20240723, 8664.75, 8663.36, 8663.36, 8661.58, 8662.56, 14625004, 1462501376.0, 1433], [20240723, 8662.56, 8662.07, 8662.07, 8653.02, 8653.02, 16717242, 1671725056.0, 1434], [20240723, 8653.02, 8653.87, 8653.87, 8646.7, 8646.7, 20880090, 2088009728.0, 1435], [20240723, 8646.7, 8646.98, 8646.98, 8642.41, 8645.63, 21509234, 2150924288.0, 1436], [20240723, 8645.63, 8645.23, 8645.23, 8641.51, 8641.51, 15982253, 1598226432.0, 1437], [20240723, 8641.51, 8641.26, 8648.93, 8641.17, 8648.11, 17006254, 1700626432.0, 1438], [20240723, 8648.11, 8648.04, 8648.72, 8645.37, 8645.41, 11721760, 1172176896.0, 1439], [20240723, 8645.41, 8645.52, 8647.75, 8644.86, 8644.89, 12614031, 1261404160.0, 1440], [20240723, 8644.89, 8645.03, 8647.33, 8644.93, 8645.66, 13777623, 1377763328.0, 1441], [20240723, 8645.66, 8645.23, 8645.23, 8638.77, 8638.77, 17578056, 1757806592.0, 1442], [20240723, 8638.77, 8638.31, 8638.4, 8632.46, 8632.46, 20459346, 2045935616.0, 1443], [20240723, 8632.46, 8632.09, 8633.14, 8630.7, 8631.32, 19001169, 1900118016.0, 1444], [20240723, 8631.32, 8630.75, 8632.61, 8630.05, 8631.19, 17524317, 1752432640.0, 1445], [20240723, 8631.19, 8630.32, 8633.45, 8630.32, 8632.75, 18042707, 1804271616.0, 1446], [20240723, 8632.75, 8633.62, 8636.42, 8633.62, 8634.45, 17245134, 1724514304.0, 1447], [20240723, 8634.45, 8634.54, 8634.54, 8626.94, 8626.94, 19115529, 1911554048.0, 1448], [20240723, 8626.94, 8627.09, 8627.09, 8623.69, 8624.36, 20601231, 2060124160.0, 1449], [20240723, 8624.36, 8624.71, 8625.13, 8622.41, 8622.41, 19849532, 1984954368.0, 1450], [20240723, 8622.41, 8622.76, 8623.7, 8621.23, 8621.4, 21528241, 2152824832.0, 1451], [20240723, 8621.4, 8621.86, 8622.13, 8619.3, 8619.3, 22539132, 2253914112.0, 1452], [20240723, 8619.3, 8618.94, 8619.55, 8617.44, 8617.44, 21987972, 2198798336.0, 1453], [20240723, 8617.44, 8616.57, 8616.84, 8613.84, 8614.06, 24409202, 2440921088.0, 1454], [20240723, 8614.06, 8614.59, 8615.61, 8611.92, 8612.5, 26320558, 2632056832.0, 1455], [20240723, 8612.5, 8611.17, 8611.73, 8609.81, 8609.81, 29297203, 2929721344.0, 1456], [20240723, 8609.81, 8609.14, 8610.53, 8608.76, 8610.36, 33309973, 3330998272.0, 1457], [20240723, 8610.36, 8610.69, 8610.69, 8610.68, 8610.68, 2372402, 237240320.0, 1458], [20240723, 8610.68, 8610.68, 8610.68, 8610.68, 8610.68, 0, 0.0, 1459], [20240723, 8610.68, 8606.59, 8606.59, 8606.58, 8606.58, 53225389, 5322539008.0, 1500], [20240724, 8606.58, 8582.63, 8606.98, 8582.63, 8605.64, 126274480, 12627448832.0, 931], [20240724, 8605.64, 8604.95, 8608.85, 8603.48, 8605.46, 61890623, 6189063168.0, 932], [20240724, 8605.46, 8605.15, 8607.46, 8601.39, 8603.48, 54288782, 5428879360.0, 933], [20240724, 8603.48, 8604.1, 8604.1, 8596.83, 8599.63, 49668946, 4966895616.0, 934], [20240724, 8599.63, 8600.9, 8619.44, 8600.9, 8619.44, 44032623, 4403263488.0, 935], [20240724, 8619.44, 8620.43, 8631.18, 8620.43, 8631.18, 49104456, 4910446592.0, 936], [20240724, 8631.18, 8631.25, 8633.93, 8628.17, 8629.41, 41368853, 4136886272.0, 937], [20240724, 8629.41, 8630.59, 8632.73, 8630.2, 8631.74, 35476267, 3547627520.0, 938], [20240724, 8631.74, 8628.05, 8636.31, 8627.28, 8632.57, 40669090, 4066910208.0, 939], [20240724, 8632.57, 8632.84, 8635.47, 8627.62, 8632.26, 36140351, 3614035968.0, 940], [20240724, 8632.26, 8631.6, 8640.33, 8631.22, 8639.58, 31844140, 3184414720.0, 941], [20240724, 8639.58, 8639.52, 8639.52, 8627.93, 8628.42, 32108166, 3210817536.0, 942], [20240724, 8628.42, 8628.11, 8628.11, 8608.32, 8608.32, 35680452, 3568046080.0, 943], [20240724, 8608.32, 8605.79, 8605.79, 8592.8, 8592.8, 37822291, 3782230016.0, 944], [20240724, 8592.8, 8592.04, 8602.44, 8592.04, 8601.37, 35130604, 3513061376.0, 945], [20240724, 8601.37, 8601.71, 8612.01, 8600.76, 8612.01, 32291627, 3229163520.0, 946], [20240724, 8612.01, 8611.69, 8612.86, 8607.26, 8612.38, 29485701, 2948571136.0, 947], [20240724, 8612.38, 8612.3, 8614.62, 8609.67, 8614.62, 24133459, 2413346816.0, 948], [20240724, 8614.62, 8616.24, 8616.24, 8595.07, 8596.54, 28861225, 2886123520.0, 949], [20240724, 8596.54, 8595.41, 8596.75, 8589.26, 8594.72, 28974357, 2897436672.0, 950], [20240724, 8594.72, 8594.19, 8597.84, 8592.52, 8592.81, 24841329, 2484133888.0, 951], [20240724, 8592.81, 8592.35, 8592.35, 8583.42, 8583.59, 22906544, 2290655232.0, 952], [20240724, 8583.59, 8583.26, 8586.36, 8580.76, 8582.04, 24599829, 2459983872.0, 953], [20240724, 8582.04, 8581.47, 8583.05, 8578.18, 8581.92, 21614665, 2161467392.0, 954], [20240724, 8581.92, 8581.14, 8581.14, 8570.07, 8571.5, 21969624, 2196963328.0, 955], [20240724, 8571.5, 8570.57, 8575.12, 8569.78, 8570.25, 24733032, 2473304064.0, 956], [20240724, 8570.25, 8569.78, 8578.59, 8569.78, 8574.37, 22761217, 2276122624.0, 957], [20240724, 8574.37, 8574.4, 8575.67, 8573.24, 8573.3, 18378087, 1837809664.0, 958], [20240724, 8573.3, 8573.48, 8573.48, 8558.96, 8558.96, 24261991, 2426200064.0, 959], [20240724, 8558.96, 8558.69, 8563.37, 8558.69, 8562.15, 22323436, 2232344576.0, 1000], [20240724, 8562.15, 8562.04, 8564.16, 8559.2, 8559.2, 21777112, 2177712128.0, 1001], [20240724, 8559.2, 8558.81, 8564.87, 8558.75, 8564.87, 22858373, 2285838336.0, 1002], [20240724, 8564.87, 8563.23, 8566.21, 8562.42, 8565.31, 22416498, 2241650688.0, 1003], [20240724, 8565.31, 8564.8, 8566.24, 8560.83, 8562.84, 19956522, 1995653120.0, 1004], [20240724, 8562.84, 8563.73, 8563.96, 8558.13, 8558.13, 21661522, 2166153216.0, 1005], [20240724, 8558.13, 8558.3, 8574.65, 8558.3, 8574.65, 25555099, 2555510784.0, 1006], [20240724, 8574.65, 8573.46, 8573.46, 8568.46, 8568.46, 19320002, 1932001280.0, 1007], [20240724, 8568.46, 8567.58, 8567.58, 8562.38, 8565.83, 17232925, 1723293696.0, 1008], [20240724, 8565.83, 8565.52, 8565.52, 8558.94, 8559.57, 15723467, 1572347904.0, 1009], [20240724, 8559.57, 8559.53, 8563.57, 8558.98, 8562.62, 15894765, 1589477376.0, 1010], [20240724, 8562.62, 8563.7, 8566.75, 8557.46, 8557.46, 18161327, 1816133632.0, 1011], [20240724, 8557.46, 8558.73, 8564.15, 8558.73, 8560.74, 16461485, 1646149632.0, 1012], [20240724, 8560.74, 8560.82, 8561.38, 8559.85, 8561.22, 13447731, 1344774144.0, 1013], [20240724, 8561.22, 8560.83, 8562.13, 8559.82, 8559.82, 12625501, 1262551040.0, 1014], [20240724, 8559.82, 8558.84, 8563.33, 8558.22, 8562.79, 13788927, 1378893824.0, 1015], [20240724, 8562.79, 8562.39, 8562.39, 8558.71, 8558.71, 11676868, 1167687680.0, 1016], [20240724, 8558.71, 8559.34, 8559.34, 8555.29, 8556.86, 15956450, 1595645952.0, 1017], [20240724, 8556.86, 8556.89, 8557.51, 8555.61, 8556.17, 12173463, 1217347584.0, 1018], [20240724, 8556.17, 8555.59, 8555.59, 8553.77, 8553.77, 12604859, 1260486656.0, 1019], [20240724, 8553.77, 8553.28, 8554.24, 8552.11, 8552.54, 13310518, 1331052544.0, 1020], [20240724, 8552.54, 8552.56, 8558.4, 8552.56, 8555.71, 14932695, 1493270528.0, 1021], [20240724, 8555.71, 8555.49, 8556.23, 8552.88, 8553.54, 11294465, 1129447424.0, 1022], [20240724, 8553.54, 8554.14, 8554.14, 8549.8, 8549.8, 12492135, 1249214464.0, 1023], [20240724, 8549.8, 8550.19, 8550.19, 8546.83, 8547.31, 12661545, 1266155520.0, 1024], [20240724, 8547.31, 8547.67, 8549.95, 8547.19, 8548.6, 12377120, 1237712896.0, 1025], [20240724, 8548.6, 8548.52, 8548.52, 8545.69, 8547.15, 12509501, 1250951168.0, 1026], [20240724, 8547.15, 8546.96, 8550.99, 8546.96, 8548.01, 11707834, 1170784256.0, 1027], [20240724, 8548.01, 8547.69, 8547.69, 8544.11, 8544.44, 11211234, 1121124352.0, 1028], [20240724, 8544.44, 8543.26, 8543.58, 8538.47, 8538.47, 12756899, 1275691008.0, 1029], [20240724, 8538.47, 8537.4, 8538.3, 8535.1, 8536.33, 13665886, 1366589440.0, 1030], [20240724, 8536.33, 8536.48, 8537.06, 8534.33, 8534.45, 14079580, 1407959040.0, 1031], [20240724, 8534.45, 8534.22, 8536.51, 8532.83, 8533.75, 14250958, 1425096704.0, 1032], [20240724, 8533.75, 8533.66, 8533.66, 8529.66, 8529.87, 14005034, 1400504320.0, 1033], [20240724, 8529.87, 8528.9, 8529.72, 8524.33, 8524.33, 14791137, 1479114752.0, 1034], [20240724, 8524.33, 8524.01, 8524.27, 8519.0, 8519.23, 15906561, 1590657024.0, 1035], [20240724, 8519.23, 8518.95, 8518.95, 8514.2, 8514.2, 17635563, 1763557376.0, 1036], [20240724, 8514.2, 8513.81, 8513.86, 8510.79, 8511.01, 16813908, 1681391616.0, 1037], [20240724, 8511.01, 8510.68, 8510.68, 8504.65, 8504.65, 16244891, 1624489984.0, 1038], [20240724, 8504.65, 8504.44, 8508.57, 8504.44, 8506.56, 17559873, 1755987968.0, 1039], [20240724, 8506.56, 8506.97, 8506.97, 8501.2, 8501.33, 14603541, 1460355072.0, 1040], [20240724, 8501.33, 8500.9, 8519.85, 8500.38, 8519.85, 19716006, 1971601408.0, 1041], [20240724, 8519.85, 8520.04, 8520.04, 8511.58, 8512.14, 13851516, 1385152512.0, 1042], [20240724, 8512.14, 8511.35, 8511.35, 8508.6, 8509.73, 10880114, 1088012288.0, 1043], [20240724, 8509.73, 8509.78, 8509.78, 8506.29, 8506.42, 9743719, 974372864.0, 1044], [20240724, 8506.42, 8506.29, 8506.52, 8502.96, 8503.24, 9336578, 933658624.0, 1045], [20240724, 8503.24, 8502.66, 8502.66, 8497.51, 8498.53, 12699721, 1269972992.0, 1046], [20240724, 8498.53, 8498.02, 8501.5, 8495.78, 8499.05, 12384819, 1238482944.0, 1047], [20240724, 8499.05, 8499.46, 8503.83, 8498.35, 8503.83, 10085817, 1008582656.0, 1048], [20240724, 8503.83, 8503.08, 8503.84, 8499.71, 8499.71, 8958106, 895811584.0, 1049], [20240724, 8499.71, 8499.88, 8503.03, 8499.88, 8500.95, 8533432, 853344256.0, 1050], [20240724, 8500.95, 8500.21, 8508.59, 8498.8, 8508.45, 12105145, 1210515456.0, 1051], [20240724, 8508.45, 8508.25, 8508.32, 8503.53, 8503.53, 8980062, 898007040.0, 1052], [20240724, 8503.53, 8503.38, 8505.84, 8503.38, 8504.0, 8883070, 888307712.0, 1053], [20240724, 8504.0, 8502.91, 8504.75, 8502.91, 8503.13, 9241550, 924155904.0, 1054], [20240724, 8503.13, 8502.64, 8510.91, 8498.16, 8510.23, 13498932, 1349894144.0, 1055], [20240724, 8510.23, 8514.16, 8539.43, 8514.16, 8539.43, 21671108, 2167111680.0, 1056], [20240724, 8539.43, 8539.79, 8545.04, 8539.79, 8545.04, 14850613, 1485062144.0, 1057], [20240724, 8545.04, 8546.51, 8551.43, 8546.51, 8549.63, 14638110, 1463812096.0, 1058], [20240724, 8549.63, 8549.67, 8551.92, 8535.61, 8535.83, 13639831, 1363984384.0, 1059], [20240724, 8535.83, 8535.37, 8536.69, 8529.3, 8532.82, 10037483, 1003749376.0, 1100], [20240724, 8532.82, 8534.06, 8548.76, 8534.06, 8544.43, 10009629, 1000964096.0, 1101], [20240724, 8544.43, 8543.54, 8549.39, 8543.54, 8549.32, 9723403, 972341248.0, 1102], [20240724, 8549.32, 8552.92, 8570.71, 8552.92, 8570.71, 15368182, 1536819200.0, 1103], [20240724, 8570.71, 8571.27, 8571.27, 8565.14, 8568.75, 14140368, 1414037504.0, 1104], [20240724, 8568.75, 8569.8, 8579.08, 8569.8, 8579.08, 12671213, 1267122176.0, 1105], [20240724, 8579.08, 8578.93, 8578.93, 8560.44, 8560.44, 15178457, 1517846528.0, 1106], [20240724, 8560.44, 8561.55, 8562.14, 8555.71, 8555.71, 9217792, 921780224.0, 1107], [20240724, 8555.71, 8555.69, 8555.69, 8548.28, 8551.6, 10162330, 1016233984.0, 1108], [20240724, 8551.6, 8551.86, 8551.86, 8547.74, 8549.34, 7122771, 712278016.0, 1109], [20240724, 8549.34, 8549.58, 8550.24, 8546.58, 8546.58, 7071816, 707182592.0, 1110], [20240724, 8546.58, 8546.7, 8552.5, 8546.7, 8546.93, 8533924, 853393408.0, 1111], [20240724, 8546.93, 8546.78, 8546.94, 8537.67, 8538.01, 9169132, 916914176.0, 1112], [20240724, 8538.01, 8537.6, 8537.88, 8535.71, 8536.12, 5923462, 592347136.0, 1113], [20240724, 8536.12, 8536.0, 8536.38, 8533.23, 8533.23, 6363536, 636354560.0, 1114], [20240724, 8533.23, 8534.13, 8538.98, 8534.13, 8538.98, 5693431, 569344000.0, 1115], [20240724, 8538.98, 8539.64, 8548.52, 8538.94, 8548.52, 6484285, 648429568.0, 1116], [20240724, 8548.52, 8550.1, 8552.33, 8540.22, 8552.33, 8611093, 861110272.0, 1117], [20240724, 8552.33, 8553.69, 8560.84, 8553.69, 8560.84, 6327001, 632700928.0, 1118], [20240724, 8560.84, 8561.64, 8565.47, 8561.64, 8564.0, 8110234, 811024384.0, 1119], [20240724, 8564.0, 8564.03, 8565.49, 8559.4, 8564.1, 8504925, 850493440.0, 1120], [20240724, 8564.1, 8565.44, 8570.4, 8564.97, 8569.05, 12275702, 1227571200.0, 1121], [20240724, 8569.05, 8568.91, 8568.91, 8562.7, 8562.7, 8832769, 883277824.0, 1122], [20240724, 8562.7, 8563.15, 8567.98, 8563.15, 8567.47, 8076318, 807632896.0, 1123], [20240724, 8567.47, 8567.17, 8568.15, 8555.29, 8555.29, 8680071, 868007936.0, 1124], [20240724, 8555.29, 8555.42, 8555.42, 8549.86, 8549.86, 7012998, 701300736.0, 1125], [20240724, 8549.86, 8549.99, 8552.39, 8548.41, 8552.39, 6419569, 641957888.0, 1126], [20240724, 8552.39, 8551.86, 8570.19, 8551.63, 8569.48, 10746420, 1074642944.0, 1127], [20240724, 8569.48, 8570.17, 8573.93, 8570.17, 8573.32, 8157913, 815792128.0, 1128], [20240724, 8573.32, 8573.36, 8580.19, 8573.36, 8579.37, 8860457, 886046720.0, 1129], [20240724, 8579.37, 8578.29, 8578.29, 8572.74, 8576.31, 9383926, 938393600.0, 1130], [20240724, 8576.31, 8577.68, 8577.68, 8561.81, 8561.81, 28730645, 2873065472.0, 1301], [20240724, 8561.81, 8561.72, 8562.13, 8555.76, 8561.3, 10317489, 1031749632.0, 1302], [20240724, 8561.3, 8562.61, 8562.61, 8555.62, 8555.62, 9369017, 936902656.0, 1303], [20240724, 8555.62, 8555.39, 8557.17, 8553.75, 8553.92, 7963269, 796327936.0, 1304], [20240724, 8553.92, 8553.72, 8557.36, 8549.7, 8554.03, 9367870, 936787968.0, 1305], [20240724, 8554.03, 8553.63, 8556.83, 8551.71, 8556.13, 7174217, 717422592.0, 1306], [20240724, 8556.13, 8555.72, 8555.72, 8549.06, 8549.06, 7214192, 721420288.0, 1307], [20240724, 8549.06, 8548.64, 8548.91, 8544.5, 8545.2, 7851858, 785186816.0, 1308], [20240724, 8545.2, 8545.76, 8546.05, 8544.66, 8545.6, 6798039, 679804928.0, 1309], [20240724, 8545.6, 8545.7, 8545.7, 8543.92, 8544.44, 6627157, 662716416.0, 1310], [20240724, 8544.44, 8544.07, 8549.82, 8543.58, 8548.56, 7201249, 720125952.0, 1311], [20240724, 8548.56, 8548.83, 8548.83, 8545.9, 8546.02, 6396467, 639647744.0, 1312], [20240724, 8546.02, 8545.64, 8546.96, 8545.56, 8546.96, 6278176, 627818496.0, 1313], [20240724, 8546.96, 8546.56, 8547.13, 8544.56, 8544.56, 5833840, 583385088.0, 1314], [20240724, 8544.56, 8544.68, 8545.16, 8543.97, 8545.0, 6629121, 662913024.0, 1315], [20240724, 8545.0, 8544.27, 8545.39, 8542.04, 8545.21, 8496406, 849641472.0, 1316], [20240724, 8545.21, 8544.9, 8544.9, 8539.88, 8540.22, 6931571, 693157888.0, 1317], [20240724, 8540.22, 8539.41, 8540.2, 8538.66, 8538.66, 7882660, 788267008.0, 1318], [20240724, 8538.66, 8537.98, 8541.45, 8537.98, 8540.79, 7782065, 778207232.0, 1319], [20240724, 8540.79, 8540.26, 8540.26, 8537.29, 8537.62, 7092134, 709214208.0, 1320], [20240724, 8537.62, 8537.54, 8541.77, 8537.07, 8539.33, 7562845, 756285440.0, 1321], [20240724, 8539.33, 8539.01, 8539.01, 8534.67, 8535.34, 7263182, 726319104.0, 1322], [20240724, 8535.34, 8534.77, 8534.82, 8531.27, 8532.67, 7197809, 719781888.0, 1323], [20240724, 8532.67, 8532.79, 8534.39, 8532.43, 8534.1, 6977279, 697729024.0, 1324], [20240724, 8534.1, 8533.64, 8533.64, 8530.67, 8531.06, 6648945, 664895488.0, 1325], [20240724, 8531.06, 8530.85, 8532.34, 8530.55, 8530.87, 6440868, 644087808.0, 1326], [20240724, 8530.87, 8531.44, 8533.23, 8530.76, 8532.77, 6028812, 602882048.0, 1327], [20240724, 8532.77, 8532.3, 8532.75, 8531.14, 8531.18, 6001942, 600195072.0, 1328], [20240724, 8531.18, 8531.39, 8531.45, 8529.25, 8529.29, 6051258, 605126656.0, 1329], [20240724, 8529.29, 8529.6, 8531.82, 8527.94, 8531.48, 7670157, 767016960.0, 1330], [20240724, 8531.48, 8530.38, 8530.68, 8529.34, 8530.64, 6756916, 675692544.0, 1331], [20240724, 8530.64, 8530.71, 8531.27, 8527.24, 8527.31, 8538838, 853884928.0, 1332], [20240724, 8527.31, 8526.72, 8527.83, 8524.61, 8524.62, 8831784, 883179520.0, 1333], [20240724, 8524.62, 8524.46, 8524.46, 8519.87, 8519.87, 10256703, 1025671168.0, 1334], [20240724, 8519.87, 8519.72, 8520.68, 8518.15, 8520.68, 9457654, 945766400.0, 1335], [20240724, 8520.68, 8519.81, 8524.96, 8519.33, 8524.49, 9649350, 964935680.0, 1336], [20240724, 8524.49, 8524.29, 8524.29, 8520.42, 8520.42, 7051827, 705183744.0, 1337], [20240724, 8520.42, 8520.5, 8521.18, 8517.96, 8517.96, 6801479, 680148992.0, 1338], [20240724, 8517.96, 8517.75, 8517.75, 8516.08, 8516.13, 8163975, 816398336.0, 1339], [20240724, 8516.13, 8514.07, 8515.28, 8514.07, 8514.92, 8024708, 802471936.0, 1340], [20240724, 8514.92, 8514.46, 8514.46, 8513.22, 8514.15, 7592337, 759234560.0, 1341], [20240724, 8514.15, 8513.82, 8517.4, 8512.71, 8516.69, 8825395, 882540544.0, 1342], [20240724, 8516.69, 8516.07, 8516.07, 8513.91, 8513.91, 6980887, 698089472.0, 1343], [20240724, 8513.91, 8513.95, 8513.95, 8510.27, 8510.84, 8027004, 802701312.0, 1344], [20240724, 8510.84, 8510.65, 8511.09, 8508.57, 8509.14, 9148816, 914882560.0, 1345], [20240724, 8509.14, 8508.53, 8513.28, 8508.33, 8512.94, 8719391, 871940096.0, 1346], [20240724, 8512.94, 8513.27, 8514.56, 8512.68, 8512.98, 6792960, 679297024.0, 1347], [20240724, 8512.98, 8512.85, 8512.85, 8509.59, 8509.67, 7394254, 739426304.0, 1348], [20240724, 8509.67, 8509.34, 8509.34, 8506.2, 8507.79, 7968020, 796803072.0, 1349], [20240724, 8507.79, 8507.76, 8508.74, 8506.5, 8508.24, 7650336, 765034496.0, 1350], [20240724, 8508.24, 8508.04, 8509.04, 8505.72, 8508.02, 7832691, 783269888.0, 1351], [20240724, 8508.02, 8508.22, 8508.22, 8505.95, 8506.06, 6195106, 619511808.0, 1352], [20240724, 8506.06, 8506.27, 8506.27, 8504.93, 8504.93, 6727098, 672710656.0, 1353], [20240724, 8504.93, 8505.12, 8505.41, 8504.27, 8505.26, 6718906, 671891456.0, 1354], [20240724, 8505.26, 8504.78, 8507.48, 8504.75, 8506.57, 6748231, 674824192.0, 1355], [20240724, 8506.57, 8507.0, 8512.53, 8506.46, 8512.53, 8400560, 840056832.0, 1356], [20240724, 8512.53, 8513.91, 8514.82, 8503.01, 8503.01, 11820391, 1182040064.0, 1357], [20240724, 8503.01, 8502.29, 8508.11, 8501.92, 8507.09, 7913299, 791330816.0, 1358], [20240724, 8507.09, 8506.09, 8506.76, 8505.6, 8506.04, 5227470, 522747904.0, 1359], [20240724, 8506.04, 8506.13, 8528.37, 8506.13, 8528.37, 12449864, 1244987392.0, 1400], [20240724, 8528.37, 8529.2, 8531.06, 8524.82, 8524.82, 10926808, 1092681728.0, 1401], [20240724, 8524.82, 8523.42, 8524.97, 8520.07, 8520.07, 7239915, 723992576.0, 1402], [20240724, 8520.07, 8519.6, 8519.6, 8516.03, 8519.35, 7439637, 743964672.0, 1403], [20240724, 8519.35, 8520.3, 8524.4, 8520.3, 8522.96, 6148577, 614858752.0, 1404], [20240724, 8522.96, 8522.78, 8522.78, 8517.03, 8517.25, 6133013, 613302272.0, 1405], [20240724, 8517.25, 8517.23, 8520.58, 8516.53, 8520.58, 5602335, 560234496.0, 1406], [20240724, 8520.58, 8520.84, 8522.54, 8520.72, 8520.81, 5586280, 558628864.0, 1407], [20240724, 8520.81, 8520.37, 8520.37, 8515.36, 8515.36, 6129569, 612958208.0, 1408], [20240724, 8515.36, 8515.2, 8515.2, 8513.01, 8513.01, 5723578, 572358656.0, 1409], [20240724, 8513.01, 8513.13, 8513.13, 8508.26, 8508.26, 7520245, 752025600.0, 1410], [20240724, 8508.26, 8508.16, 8508.16, 8504.52, 8505.02, 8286363, 828637184.0, 1411], [20240724, 8505.02, 8504.63, 8504.63, 8501.45, 8501.45, 7258758, 725876736.0, 1412], [20240724, 8501.45, 8501.73, 8501.89, 8500.0, 8500.0, 7333795, 733380608.0, 1413], [20240724, 8500.0, 8499.78, 8500.93, 8496.81, 8496.81, 7929195, 792920064.0, 1414], [20240724, 8496.81, 8496.24, 8496.67, 8495.44, 8495.44, 9384088, 938409984.0, 1415], [20240724, 8495.44, 8495.82, 8495.82, 8490.33, 8491.52, 12543908, 1254391808.0, 1416], [20240724, 8491.52, 8490.98, 8490.98, 8489.39, 8490.18, 9732090, 973209600.0, 1417], [20240724, 8490.18, 8489.62, 8490.85, 8487.69, 8487.79, 9247121, 924712960.0, 1418], [20240724, 8487.79, 8488.41, 8490.42, 8488.41, 8488.89, 9069188, 906919936.0, 1419], [20240724, 8488.89, 8489.16, 8489.79, 8488.58, 8489.18, 7994067, 799408128.0, 1420], [20240724, 8489.18, 8488.58, 8489.17, 8486.89, 8486.89, 8593728, 859373568.0, 1421], [20240724, 8486.89, 8487.18, 8487.18, 8484.57, 8484.94, 9125223, 912523264.0, 1422], [20240724, 8484.94, 8485.24, 8493.53, 8485.24, 8493.23, 11254487, 1125449728.0, 1423], [20240724, 8493.23, 8492.9, 8493.01, 8489.54, 8489.76, 7457987, 745799680.0, 1424], [20240724, 8489.76, 8489.3, 8489.3, 8487.97, 8488.41, 6708256, 670826496.0, 1425], [20240724, 8488.41, 8488.13, 8494.25, 8488.13, 8494.25, 8723161, 872316928.0, 1426], [20240724, 8494.25, 8494.08, 8496.44, 8493.7, 8495.62, 7373774, 737378304.0, 1427], [20240724, 8495.62, 8495.16, 8495.28, 8491.46, 8491.53, 7389829, 738983936.0, 1428], [20240724, 8491.53, 8490.5, 8495.82, 8490.5, 8494.21, 7943283, 794329088.0, 1429], [20240724, 8494.21, 8494.32, 8494.6, 8493.24, 8494.48, 7283332, 728334336.0, 1430], [20240724, 8494.48, 8493.78, 8495.42, 8493.78, 8495.23, 8658606, 865861632.0, 1431], [20240724, 8495.23, 8492.85, 8508.78, 8492.85, 8507.96, 13447977, 1344798720.0, 1432], [20240724, 8507.96, 8507.88, 8507.88, 8504.71, 8505.26, 8634685, 863469568.0, 1433], [20240724, 8505.26, 8504.55, 8504.55, 8496.25, 8496.25, 8556699, 855670784.0, 1434], [20240724, 8496.25, 8495.98, 8496.78, 8491.99, 8491.99, 9400474, 940048384.0, 1435], [20240724, 8491.99, 8491.03, 8491.59, 8488.4, 8488.4, 10547025, 1054703616.0, 1436], [20240724, 8488.4, 8488.16, 8488.16, 8482.11, 8482.11, 12722821, 1272283136.0, 1437], [20240724, 8482.11, 8482.01, 8482.69, 8478.18, 8478.22, 16840451, 1684045824.0, 1438], [20240724, 8478.22, 8477.63, 8477.63, 8470.68, 8470.68, 19296738, 1929674752.0, 1439], [20240724, 8470.68, 8470.37, 8485.48, 8469.88, 8485.48, 20974784, 2097479680.0, 1440], [20240724, 8485.48, 8489.07, 8501.42, 8489.07, 8501.42, 17033781, 1703378944.0, 1441], [20240724, 8501.42, 8500.68, 8501.75, 8495.79, 8497.11, 11729298, 1172930560.0, 1442], [20240724, 8497.11, 8495.84, 8495.84, 8485.78, 8485.98, 11702425, 1170243584.0, 1443], [20240724, 8485.98, 8484.46, 8494.26, 8483.83, 8493.12, 11740764, 1174077440.0, 1444], [20240724, 8493.12, 8492.46, 8494.8, 8487.72, 8487.72, 9987022, 998703104.0, 1445], [20240724, 8487.72, 8487.38, 8490.31, 8487.38, 8487.81, 11369505, 1136951296.0, 1446], [20240724, 8487.81, 8487.82, 8495.61, 8487.82, 8495.36, 13600351, 1360035840.0, 1447], [20240724, 8495.36, 8494.78, 8495.76, 8491.41, 8491.41, 12477390, 1247739904.0, 1448], [20240724, 8491.41, 8490.56, 8490.56, 8486.43, 8486.48, 13891655, 1389166592.0, 1449], [20240724, 8486.48, 8485.91, 8487.19, 8483.48, 8483.64, 14532599, 1453260800.0, 1450], [20240724, 8483.64, 8482.37, 8484.96, 8479.93, 8484.37, 17881815, 1788182528.0, 1451], [20240724, 8484.37, 8485.37, 8485.73, 8483.27, 8483.86, 17628191, 1762820096.0, 1452], [20240724, 8483.86, 8483.09, 8484.14, 8482.81, 8482.99, 17478768, 1747877888.0, 1453], [20240724, 8482.99, 8482.3, 8482.91, 8481.07, 8482.91, 18804562, 1880457216.0, 1454], [20240724, 8482.91, 8482.42, 8487.02, 8482.42, 8486.08, 21230048, 2123005952.0, 1455], [20240724, 8486.08, 8486.57, 8490.98, 8485.79, 8489.91, 22489653, 2248966144.0, 1456], [20240724, 8489.91, 8490.29, 8493.94, 8490.29, 8493.94, 25700261, 2570027008.0, 1457], [20240724, 8493.94, 8493.2, 8493.2, 8493.19, 8493.19, 1865809, 186580992.0, 1458], [20240724, 8493.19, 8493.19, 8493.19, 8493.19, 8493.19, 0, 0.0, 1459], [20240724, 8493.19, 8493.11, 8493.11, 8493.1, 8493.1, 39464140, 3946414080.0, 1500], [20240725, 8493.1, 8443.44, 8443.44, 8428.75, 8432.93, 128493794, 12849380352.0, 931], [20240725, 8432.93, 8434.93, 8440.07, 8430.25, 8440.07, 61060570, 6106057728.0, 932], [20240725, 8440.07, 8440.76, 8459.96, 8440.76, 8459.96, 50361827, 5036183552.0, 933], [20240725, 8459.96, 8460.83, 8462.62, 8457.98, 8459.27, 44724501, 4472451072.0, 934], [20240725, 8459.27, 8459.55, 8462.78, 8451.99, 8451.99, 40092313, 4009232384.0, 935], [20240725, 8451.99, 8452.65, 8456.0, 8447.88, 8451.65, 48754105, 4875411456.0, 936], [20240725, 8451.65, 8450.59, 8462.03, 8450.59, 8459.27, 38062235, 3806224384.0, 937], [20240725, 8459.27, 8457.32, 8466.82, 8456.33, 8466.82, 34006907, 3400691712.0, 938], [20240725, 8466.82, 8465.96, 8467.15, 8460.79, 8460.79, 34621226, 3462123520.0, 939], [20240725, 8460.79, 8459.86, 8463.03, 8458.79, 8462.56, 32581949, 3258195968.0, 940], [20240725, 8462.56, 8461.15, 8462.47, 8452.4, 8452.4, 31447686, 3144769536.0, 941], [20240725, 8452.4, 8451.95, 8463.19, 8451.95, 8463.19, 28905011, 2890502144.0, 942], [20240725, 8463.19, 8464.17, 8467.8, 8464.17, 8466.53, 29344882, 2934489088.0, 943], [20240725, 8466.53, 8465.93, 8476.51, 8465.93, 8473.99, 24870410, 2487042048.0, 944], [20240725, 8473.99, 8472.32, 8474.45, 8472.32, 8474.2, 24716483, 2471649280.0, 945], [20240725, 8474.2, 8471.65, 8479.67, 8471.2, 8478.88, 24323678, 2432368640.0, 946], [20240725, 8478.88, 8479.3, 8499.56, 8479.3, 8499.56, 24806185, 2480619520.0, 947], [20240725, 8499.56, 8499.4, 8499.89, 8494.1, 8499.53, 25379054, 2537906176.0, 948], [20240725, 8499.53, 8498.55, 8503.15, 8495.23, 8503.15, 21963644, 2196365312.0, 949], [20240725, 8503.15, 8499.32, 8499.54, 8490.03, 8490.34, 24724594, 2472460288.0, 950], [20240725, 8490.34, 8489.3, 8491.59, 8486.59, 8491.59, 21480316, 2148032512.0, 951], [20240725, 8491.59, 8491.37, 8500.26, 8491.34, 8496.02, 22333348, 2233335808.0, 952], [20240725, 8496.02, 8495.54, 8502.74, 8495.54, 8502.2, 19550034, 1955004416.0, 953], [20240725, 8502.2, 8500.78, 8503.47, 8499.44, 8503.47, 19854038, 1985404928.0, 954], [20240725, 8503.47, 8502.26, 8502.26, 8488.78, 8488.78, 20352276, 2035228672.0, 955], [20240725, 8488.78, 8487.58, 8493.76, 8485.61, 8493.76, 23525776, 2352578560.0, 956], [20240725, 8493.76, 8492.5, 8496.39, 8490.3, 8495.79, 20841913, 2084192256.0, 957], [20240725, 8495.79, 8495.4, 8495.4, 8485.46, 8485.72, 19528243, 1952825344.0, 958], [20240725, 8485.72, 8485.42, 8489.66, 8484.93, 8484.93, 17346959, 1734696960.0, 959], [20240725, 8484.93, 8484.26, 8489.07, 8484.26, 8486.85, 18776054, 1877606400.0, 1000], [20240725, 8486.85, 8486.21, 8489.09, 8480.98, 8480.98, 19772692, 1977270272.0, 1001], [20240725, 8480.98, 8481.11, 8481.11, 8470.05, 8470.05, 22630883, 2263089152.0, 1002], [20240725, 8470.05, 8469.7, 8473.8, 8469.7, 8471.2, 23050064, 2305007616.0, 1003], [20240725, 8471.2, 8471.93, 8473.32, 8465.28, 8465.28, 20013291, 2001330176.0, 1004], [20240725, 8465.28, 8465.79, 8465.79, 8453.44, 8453.44, 22045072, 2204508160.0, 1005], [20240725, 8453.44, 8452.11, 8456.18, 8447.79, 8447.79, 24821420, 2482143232.0, 1006], [20240725, 8447.79, 8447.34, 8447.34, 8440.52, 8440.52, 22118474, 2211848192.0, 1007], [20240725, 8440.52, 8440.82, 8440.82, 8436.74, 8437.1, 18921956, 1892196352.0, 1008], [20240725, 8437.1, 8438.22, 8448.55, 8438.22, 8447.01, 21384061, 2138406912.0, 1009], [20240725, 8447.01, 8446.67, 8447.87, 8442.78, 8443.53, 16999292, 1699930112.0, 1010], [20240725, 8443.53, 8443.11, 8454.97, 8442.89, 8453.24, 16730924, 1673093120.0, 1011], [20240725, 8453.24, 8452.6, 8454.83, 8452.14, 8452.14, 15041485, 1504149504.0, 1012], [20240725, 8452.14, 8452.35, 8453.84, 8450.27, 8450.27, 14915248, 1491525632.0, 1013], [20240725, 8450.27, 8451.17, 8468.64, 8451.06, 8467.94, 20183850, 2018385920.0, 1014], [20240725, 8467.94, 8467.71, 8471.37, 8466.58, 8466.58, 15359335, 1535934464.0, 1015], [20240725, 8466.58, 8464.9, 8464.9, 8462.03, 8462.03, 13104487, 1310449664.0, 1016], [20240725, 8462.03, 8459.62, 8460.05, 8455.62, 8455.63, 15407014, 1540702208.0, 1017], [20240725, 8455.63, 8455.06, 8455.16, 8443.35, 8444.51, 15792693, 1579270144.0, 1018], [20240725, 8444.51, 8449.78, 8452.96, 8448.94, 8449.0, 16768769, 1676877824.0, 1019], [20240725, 8449.0, 8448.02, 8455.57, 8445.64, 8455.57, 15736003, 1573601280.0, 1020], [20240725, 8455.57, 8456.8, 8456.82, 8454.03, 8456.49, 14924586, 1492459520.0, 1021], [20240725, 8456.49, 8455.99, 8463.17, 8455.56, 8458.24, 17286094, 1728610304.0, 1022], [20240725, 8458.24, 8458.3, 8459.53, 8456.69, 8458.28, 12292578, 1229258752.0, 1023], [20240725, 8458.28, 8457.6, 8458.94, 8456.83, 8458.23, 11164212, 1116422144.0, 1024], [20240725, 8458.23, 8457.49, 8457.49, 8448.45, 8448.67, 12324198, 1232420864.0, 1025], [20240725, 8448.67, 8447.58, 8447.58, 8442.75, 8445.3, 12017818, 1201782784.0, 1026], [20240725, 8445.3, 8444.91, 8448.87, 8443.56, 8443.56, 10414479, 1041448960.0, 1027], [20240725, 8443.56, 8442.42, 8443.23, 8436.34, 8442.88, 12918938, 1291894784.0, 1028], [20240725, 8442.88, 8442.25, 8442.25, 8438.78, 8440.6, 10373356, 1037336576.0, 1029], [20240725, 8440.6, 8440.25, 8442.62, 8440.24, 8442.05, 11255961, 1125597184.0, 1030], [20240725, 8442.05, 8440.91, 8445.9, 8440.78, 8445.63, 10569145, 1056915456.0, 1031], [20240725, 8445.63, 8445.5, 8451.45, 8445.5, 8449.86, 12791307, 1279131648.0, 1032], [20240725, 8449.86, 8448.71, 8449.03, 8446.6, 8446.92, 9417021, 941703168.0, 1033], [20240725, 8446.92, 8446.42, 8446.94, 8442.21, 8442.21, 8576031, 857604096.0, 1034], [20240725, 8442.21, 8441.91, 8446.26, 8441.91, 8445.44, 8249334, 824934400.0, 1035], [20240725, 8445.44, 8444.93, 8453.91, 8444.93, 8453.91, 10290619, 1029062656.0, 1036], [20240725, 8453.91, 8454.69, 8455.04, 8443.59, 8443.59, 12961373, 1296138240.0, 1037], [20240725, 8443.59, 8442.54, 8442.54, 8437.65, 8437.65, 9486981, 948699136.0, 1038], [20240725, 8437.65, 8437.82, 8442.41, 8437.82, 8440.57, 7639520, 763953152.0, 1039], [20240725, 8440.57, 8440.28, 8443.9, 8440.28, 8443.03, 7769286, 776929280.0, 1040], [20240725, 8443.03, 8443.25, 8445.65, 8443.25, 8445.18, 8066982, 806699008.0, 1041], [20240725, 8445.18, 8444.33, 8446.97, 8444.33, 8446.71, 7274324, 727433216.0, 1042], [20240725, 8446.71, 8446.66, 8446.94, 8441.35, 8441.35, 7561535, 756154368.0, 1043], [20240725, 8441.35, 8441.23, 8450.54, 8440.63, 8450.19, 10285702, 1028571136.0, 1044], [20240725, 8450.19, 8451.04, 8452.28, 8450.0, 8451.11, 8701371, 870137856.0, 1045], [20240725, 8451.11, 8449.81, 8449.81, 8447.42, 8447.96, 9007586, 900759552.0, 1046], [20240725, 8447.96, 8448.03, 8450.58, 8445.98, 8446.32, 8073205, 807321600.0, 1047], [20240725, 8446.32, 8446.23, 8447.94, 8446.23, 8447.62, 7684085, 768409600.0, 1048], [20240725, 8447.62, 8447.02, 8447.04, 8445.54, 8445.83, 7820072, 782008320.0, 1049], [20240725, 8445.83, 8445.49, 8452.63, 8444.96, 8449.5, 11132264, 1113227264.0, 1050], [20240725, 8449.5, 8449.71, 8449.87, 8448.02, 8449.69, 9120309, 912031744.0, 1051], [20240725, 8449.69, 8451.95, 8475.46, 8451.17, 8475.46, 23837892, 2383790080.0, 1052], [20240725, 8475.46, 8477.55, 8491.91, 8477.21, 8491.91, 23339816, 2333982720.0, 1053], [20240725, 8491.91, 8492.87, 8504.56, 8492.87, 8504.56, 23868202, 2386821120.0, 1054], [20240725, 8504.56, 8504.39, 8504.39, 8489.89, 8489.89, 21968804, 2196881408.0, 1055], [20240725, 8489.89, 8488.54, 8488.89, 8486.18, 8488.23, 13807115, 1380712448.0, 1056], [20240725, 8488.23, 8487.46, 8487.46, 8481.22, 8483.9, 11178795, 1117880320.0, 1057], [20240725, 8483.9, 8484.59, 8487.61, 8477.89, 8477.89, 10822934, 1082294272.0, 1058], [20240725, 8477.89, 8477.79, 8477.79, 8474.33, 8474.33, 8528353, 852836352.0, 1059], [20240725, 8474.33, 8473.95, 8479.04, 8473.95, 8477.35, 9195675, 919568384.0, 1100], [20240725, 8477.35, 8475.49, 8475.49, 8471.3, 8471.64, 10657455, 1065746432.0, 1101], [20240725, 8471.64, 8471.76, 8474.21, 8467.66, 8467.76, 9279724, 927973376.0, 1102], [20240725, 8467.76, 8466.87, 8469.95, 8466.87, 8467.74, 7943936, 794394624.0, 1103], [20240725, 8467.74, 8467.44, 8467.96, 8463.42, 8466.7, 8837847, 883785728.0, 1104], [20240725, 8466.7, 8467.06, 8472.37, 8466.82, 8468.91, 7634608, 763461632.0, 1105], [20240725, 8468.91, 8468.62, 8470.06, 8467.88, 8469.26, 6785751, 678576128.0, 1106], [20240725, 8469.26, 8468.8, 8472.0, 8468.17, 8472.0, 8237211, 823721984.0, 1107], [20240725, 8472.0, 8472.84, 8481.42, 8472.84, 8477.21, 13789255, 1378926592.0, 1108], [20240725, 8477.21, 8477.12, 8477.68, 8475.25, 8477.4, 10659915, 1065992192.0, 1109], [20240725, 8477.4, 8476.93, 8477.37, 8474.93, 8476.25, 9014632, 901464064.0, 1110], [20240725, 8476.25, 8476.22, 8476.5, 8471.86, 8473.96, 9569555, 956956672.0, 1111], [20240725, 8473.96, 8474.04, 8478.64, 8473.96, 8478.64, 8346821, 834682880.0, 1112], [20240725, 8478.64, 8478.48, 8478.57, 8476.07, 8478.08, 8698255, 869826560.0, 1113], [20240725, 8478.08, 8478.52, 8486.03, 8478.52, 8486.03, 9740279, 974028800.0, 1114], [20240725, 8486.03, 8486.11, 8486.97, 8485.25, 8486.12, 9336247, 933625856.0, 1115], [20240725, 8486.12, 8486.01, 8487.11, 8485.04, 8486.44, 8420384, 842039296.0, 1116], [20240725, 8486.44, 8486.77, 8498.94, 8486.18, 8498.94, 11673756, 1167376384.0, 1117], [20240725, 8498.94, 8499.56, 8504.75, 8498.66, 8504.38, 13178953, 1317896192.0, 1118], [20240725, 8504.38, 8505.33, 8518.14, 8505.33, 8517.66, 16110213, 1611022336.0, 1119], [20240725, 8517.66, 8517.04, 8524.81, 8516.8, 8521.59, 16360068, 1636007936.0, 1120], [20240725, 8521.59, 8521.37, 8521.37, 8512.05, 8512.05, 14500158, 1450016768.0, 1121], [20240725, 8512.05, 8511.81, 8513.46, 8510.48, 8511.92, 9794509, 979451904.0, 1122], [20240725, 8511.92, 8511.27, 8511.64, 8503.05, 8506.04, 9538756, 953876480.0, 1123], [20240725, 8506.04, 8506.36, 8506.56, 8505.46, 8506.54, 6563911, 656392192.0, 1124], [20240725, 8506.54, 8506.84, 8506.84, 8505.44, 8505.44, 6483794, 648380416.0, 1125], [20240725, 8505.44, 8505.85, 8508.81, 8504.77, 8508.59, 7567430, 756744192.0, 1126], [20240725, 8508.59, 8509.07, 8509.07, 8503.54, 8503.54, 7622974, 762298368.0, 1127], [20240725, 8503.54, 8502.98, 8504.09, 8501.92, 8502.25, 7061166, 706117632.0, 1128], [20240725, 8502.25, 8502.43, 8503.47, 8501.24, 8502.96, 6848174, 684818432.0, 1129], [20240725, 8502.96, 8502.66, 8504.67, 8502.66, 8504.01, 7281857, 728186880.0, 1130], [20240725, 8504.01, 8506.1, 8508.07, 8490.86, 8490.86, 26195714, 2619572224.0, 1301], [20240725, 8490.86, 8490.76, 8493.4, 8488.81, 8490.16, 10631570, 1063157760.0, 1302], [20240725, 8490.16, 8490.22, 8495.84, 8490.22, 8494.16, 10045347, 1004535808.0, 1303], [20240725, 8494.16, 8494.05, 8496.46, 8492.12, 8493.18, 9117688, 911769600.0, 1304], [20240725, 8493.18, 8492.85, 8494.98, 8492.85, 8493.68, 7547935, 754794496.0, 1305], [20240725, 8493.68, 8492.34, 8492.34, 8488.21, 8488.71, 9864798, 986480640.0, 1306], [20240725, 8488.71, 8488.7, 8488.82, 8480.82, 8480.82, 10102199, 1010221056.0, 1307], [20240725, 8480.82, 8481.0, 8481.22, 8477.68, 8477.68, 8041586, 804159488.0, 1308], [20240725, 8477.68, 8478.56, 8478.88, 8477.14, 8478.2, 6418915, 641892352.0, 1309], [20240725, 8478.2, 8479.17, 8479.17, 8473.07, 8473.07, 7850550, 785055744.0, 1310], [20240725, 8473.07, 8471.83, 8472.16, 8468.41, 8468.71, 9000213, 900022272.0, 1311], [20240725, 8468.71, 8468.61, 8470.95, 8468.61, 8469.87, 6407774, 640778240.0, 1312], [20240725, 8469.87, 8470.11, 8470.11, 8465.54, 8465.54, 6296688, 629669888.0, 1313], [20240725, 8465.54, 8465.68, 8467.25, 8464.87, 8467.25, 6386965, 638697472.0, 1314], [20240725, 8467.25, 8467.13, 8467.85, 8465.65, 8467.85, 6045686, 604569600.0, 1315], [20240725, 8467.85, 8468.36, 8471.73, 8467.68, 8469.4, 7812864, 781287424.0, 1316], [20240725, 8469.4, 8468.6, 8468.6, 8464.28, 8464.3, 8107612, 810762240.0, 1317], [20240725, 8464.3, 8464.07, 8464.07, 8460.67, 8462.25, 7818927, 781893632.0, 1318], [20240725, 8462.25, 8462.01, 8465.19, 8462.01, 8464.28, 6367466, 636747776.0, 1319], [20240725, 8464.28, 8463.72, 8464.67, 8463.0, 8463.62, 5607087, 560709632.0, 1320], [20240725, 8463.62, 8463.67, 8463.83, 8460.74, 8462.07, 6620275, 662028288.0, 1321], [20240725, 8462.07, 8461.88, 8463.02, 8461.51, 8461.71, 6668116, 666812416.0, 1322], [20240725, 8461.71, 8461.67, 8462.96, 8461.67, 8461.98, 6302099, 630210560.0, 1323], [20240725, 8461.98, 8461.95, 8466.69, 8461.9, 8465.96, 7109992, 711000064.0, 1324], [20240725, 8465.96, 8465.25, 8465.25, 8459.09, 8459.68, 7597906, 759791616.0, 1325], [20240725, 8459.68, 8459.87, 8464.33, 8459.87, 8463.32, 6493951, 649396224.0, 1326], [20240725, 8463.32, 8463.21, 8464.51, 8463.21, 8463.86, 5648540, 564854784.0, 1327], [20240725, 8463.86, 8463.85, 8466.22, 8463.85, 8466.22, 5806644, 580665344.0, 1328], [20240725, 8466.22, 8466.26, 8467.37, 8464.65, 8467.04, 6605363, 660537344.0, 1329], [20240725, 8467.04, 8466.84, 8468.19, 8463.47, 8463.97, 6745775, 674578432.0, 1330], [20240725, 8463.97, 8464.23, 8466.37, 8463.96, 8465.12, 7086234, 708624384.0, 1331], [20240725, 8465.12, 8464.66, 8464.75, 8458.01, 8459.49, 9231719, 923172864.0, 1332], [20240725, 8459.49, 8459.75, 8460.91, 8457.8, 8458.19, 8234264, 823427072.0, 1333], [20240725, 8458.19, 8457.57, 8463.39, 8457.03, 8463.39, 8695471, 869548032.0, 1334], [20240725, 8463.39, 8463.86, 8466.22, 8461.28, 8461.46, 7988828, 798883840.0, 1335], [20240725, 8461.46, 8460.99, 8461.49, 8458.43, 8458.82, 6476912, 647692288.0, 1336], [20240725, 8458.82, 8458.77, 8459.73, 8455.95, 8455.95, 6142352, 614236160.0, 1337], [20240725, 8455.95, 8455.91, 8478.04, 8455.91, 8475.81, 12796223, 1279623168.0, 1338], [20240725, 8475.81, 8475.24, 8478.5, 8470.03, 8470.03, 8228365, 822837248.0, 1339], [20240725, 8470.03, 8471.42, 8477.19, 8471.42, 8475.74, 5852684, 585269248.0, 1340], [20240725, 8475.74, 8475.27, 8482.11, 8475.27, 8481.53, 6288007, 628801536.0, 1341], [20240725, 8481.53, 8481.05, 8482.4, 8476.9, 8477.75, 6695147, 669515776.0, 1342], [20240725, 8477.75, 8476.88, 8486.84, 8476.88, 8484.11, 6828349, 682835968.0, 1343], [20240725, 8484.11, 8484.62, 8484.62, 8478.98, 8482.6, 6584885, 658489344.0, 1344], [20240725, 8482.6, 8482.64, 8486.35, 8481.15, 8481.15, 6328801, 632881152.0, 1345], [20240725, 8481.15, 8479.96, 8479.96, 8474.82, 8474.82, 6930913, 693092352.0, 1346], [20240725, 8474.82, 8475.16, 8475.24, 8471.92, 8472.96, 5511405, 551141376.0, 1347], [20240725, 8472.96, 8472.5, 8472.5, 8470.05, 8471.21, 5625928, 562593792.0, 1348], [20240725, 8471.21, 8469.61, 8472.56, 8469.61, 8472.46, 4654359, 465436672.0, 1349], [20240725, 8472.46, 8472.75, 8482.82, 8472.75, 8474.41, 8157257, 815726592.0, 1350], [20240725, 8474.41, 8473.7, 8473.7, 8471.92, 8472.17, 5460940, 546095104.0, 1351], [20240725, 8472.17, 8471.07, 8471.19, 8468.72, 8468.72, 5100330, 510033920.0, 1352], [20240725, 8468.72, 8469.25, 8469.71, 8467.98, 8469.65, 5243035, 524304384.0, 1353], [20240725, 8469.65, 8469.74, 8469.74, 8466.42, 8466.75, 5070017, 507002880.0, 1354], [20240725, 8466.75, 8465.69, 8467.67, 8465.66, 8467.25, 5349694, 534970368.0, 1355], [20240725, 8467.25, 8467.33, 8467.34, 8465.77, 8466.34, 5087715, 508772352.0, 1356], [20240725, 8466.34, 8465.86, 8466.67, 8464.58, 8464.58, 5269085, 526909440.0, 1357], [20240725, 8464.58, 8463.46, 8481.95, 8463.46, 8481.09, 10660568, 1066057728.0, 1358], [20240725, 8481.09, 8479.79, 8482.95, 8475.85, 8482.95, 5985720, 598573056.0, 1359], [20240725, 8482.95, 8482.16, 8482.92, 8479.78, 8482.86, 5421620, 542162944.0, 1400], [20240725, 8482.86, 8482.77, 8486.99, 8482.33, 8486.99, 6063380, 606339072.0, 1401], [20240725, 8486.99, 8486.92, 8489.0, 8484.88, 8488.29, 8054201, 805421056.0, 1402], [20240725, 8488.29, 8487.63, 8488.75, 8484.34, 8484.34, 5929684, 592969728.0, 1403], [20240725, 8484.34, 8483.94, 8491.47, 8483.94, 8491.47, 7141284, 714129408.0, 1404], [20240725, 8491.47, 8491.58, 8493.86, 8489.78, 8490.46, 7050844, 705085440.0, 1405], [20240725, 8490.46, 8488.98, 8488.98, 8480.04, 8480.04, 9166511, 916652032.0, 1406], [20240725, 8480.04, 8480.47, 8483.32, 8480.32, 8480.86, 5892169, 589217792.0, 1407], [20240725, 8480.86, 8480.43, 8480.62, 8478.55, 8479.0, 5366898, 536690688.0, 1408], [20240725, 8479.0, 8479.02, 8479.74, 8478.25, 8479.23, 5592506, 559251456.0, 1409], [20240725, 8479.23, 8478.33, 8478.45, 8474.09, 8475.01, 7182246, 718225408.0, 1410], [20240725, 8475.01, 8476.15, 8476.15, 8471.14, 8473.33, 7339696, 733970432.0, 1411], [20240725, 8473.33, 8474.27, 8477.08, 8466.95, 8467.25, 9762068, 976207872.0, 1412], [20240725, 8467.25, 8466.12, 8471.37, 8464.64, 8469.7, 9343622, 934363136.0, 1413], [20240725, 8469.7, 8469.51, 8469.51, 8462.51, 8463.64, 7109663, 710967296.0, 1414], [20240725, 8463.64, 8463.33, 8465.21, 8460.25, 8460.25, 7838588, 783859712.0, 1415], [20240725, 8460.25, 8460.2, 8464.22, 8459.57, 8462.65, 7873485, 787349504.0, 1416], [20240725, 8462.65, 8461.9, 8462.11, 8459.86, 8461.0, 7134567, 713457664.0, 1417], [20240725, 8461.0, 8462.15, 8465.28, 8462.15, 8463.84, 7695066, 769507328.0, 1418], [20240725, 8463.84, 8464.19, 8464.19, 8461.19, 8461.19, 6921739, 692174848.0, 1419], [20240725, 8461.19, 8461.18, 8465.19, 8461.14, 8465.19, 7704075, 770408448.0, 1420], [20240725, 8465.19, 8467.89, 8479.37, 8467.89, 8477.28, 12131525, 1213153280.0, 1421], [20240725, 8477.28, 8478.44, 8479.88, 8475.99, 8477.46, 7796153, 779616256.0, 1422], [20240725, 8477.46, 8478.42, 8484.07, 8477.91, 8484.07, 7569726, 756973568.0, 1423], [20240725, 8484.07, 8484.37, 8486.13, 8480.85, 8482.62, 7960976, 796098560.0, 1424], [20240725, 8482.62, 8481.51, 8485.64, 8481.51, 8485.64, 6665165, 666517504.0, 1425], [20240725, 8485.64, 8484.84, 8484.84, 8474.19, 8477.38, 8822448, 882245632.0, 1426], [20240725, 8477.38, 8476.55, 8479.46, 8475.17, 8479.45, 6910432, 691044352.0, 1427], [20240725, 8479.45, 8479.26, 8479.53, 8474.69, 8475.01, 6222308, 622231552.0, 1428], [20240725, 8475.01, 8475.41, 8480.55, 8474.71, 8476.1, 7659180, 765919232.0, 1429], [20240725, 8476.1, 8475.48, 8476.11, 8471.62, 8472.69, 7390812, 739082240.0, 1430], [20240725, 8472.69, 8472.6, 8473.67, 8471.26, 8473.28, 7843012, 784302080.0, 1431], [20240725, 8473.28, 8472.89, 8473.32, 8472.27, 8472.4, 7085089, 708509696.0, 1432], [20240725, 8472.4, 8472.24, 8473.1, 8469.99, 8473.1, 9399817, 939982848.0, 1433], [20240725, 8473.1, 8473.72, 8473.72, 8468.03, 8468.03, 9243187, 924319744.0, 1434], [20240725, 8468.03, 8467.25, 8467.82, 8465.12, 8465.12, 9657049, 965705728.0, 1435], [20240725, 8465.12, 8464.9, 8466.99, 8464.9, 8466.71, 9453558, 945356800.0, 1436], [20240725, 8466.71, 8466.17, 8468.25, 8466.17, 8466.73, 8723815, 872382464.0, 1437], [20240725, 8466.73, 8466.16, 8467.65, 8466.03, 8467.0, 8580947, 858095616.0, 1438], [20240725, 8467.0, 8466.87, 8467.42, 8463.58, 8464.24, 10037155, 1003716608.0, 1439], [20240725, 8464.24, 8464.24, 8465.01, 8463.21, 8463.8, 10119404, 1011941376.0, 1440], [20240725, 8463.8, 8462.79, 8477.44, 8462.69, 8476.62, 15643763, 1564377088.0, 1441], [20240725, 8476.62, 8476.78, 8480.22, 8476.78, 8480.22, 10262929, 1026293760.0, 1442], [20240725, 8480.22, 8479.96, 8481.8, 8479.96, 8481.8, 10003403, 1000341504.0, 1443], [20240725, 8481.8, 8481.14, 8482.51, 8479.34, 8481.5, 10138737, 1013874688.0, 1444], [20240725, 8481.5, 8480.96, 8487.7, 8480.96, 8487.7, 12628121, 1262813184.0, 1445], [20240725, 8487.7, 8486.16, 8492.21, 8486.16, 8491.27, 14320590, 1432059904.0, 1446], [20240725, 8491.27, 8492.22, 8493.63, 8484.47, 8484.47, 14862572, 1486258176.0, 1447], [20240725, 8484.47, 8484.39, 8486.18, 8479.88, 8479.88, 12230974, 1223098368.0, 1448], [20240725, 8479.88, 8479.84, 8481.39, 8478.86, 8480.83, 11090646, 1109065728.0, 1449], [20240725, 8480.83, 8479.44, 8479.44, 8477.23, 8477.81, 11656223, 1165623296.0, 1450], [20240725, 8477.81, 8477.51, 8479.24, 8475.68, 8476.58, 13401775, 1340178432.0, 1451], [20240725, 8476.58, 8476.24, 8476.37, 8474.52, 8474.81, 15051972, 1505198080.0, 1452], [20240725, 8474.81, 8474.48, 8474.57, 8473.71, 8474.09, 15411763, 1541177344.0, 1453], [20240725, 8474.09, 8474.19, 8477.7, 8473.83, 8477.39, 17496136, 1749614592.0, 1454], [20240725, 8477.39, 8476.38, 8477.58, 8474.37, 8476.78, 19921953, 1992196096.0, 1455], [20240725, 8476.78, 8476.24, 8477.14, 8474.53, 8475.7, 22351043, 2235105280.0, 1456], [20240725, 8475.7, 8474.65, 8477.39, 8474.65, 8475.68, 24865003, 2486501376.0, 1457], [20240725, 8475.68, 8475.66, 8475.68, 8475.66, 8475.68, 1897267, 189726720.0, 1458], [20240725, 8475.68, 8475.68, 8475.68, 8475.68, 8475.68, 0, 0.0, 1459], [20240725, 8475.68, 8475.68, 8475.68, 8474.7, 8474.7, 41444965, 4144496640.0, 1500], [20240726, 8474.7, 8512.79, 8532.39, 8512.79, 8522.24, 138609152, 13860916224.0, 931], [20240726, 8522.24, 8522.54, 8524.66, 8519.57, 8521.85, 61715354, 6171536384.0, 932], [20240726, 8521.85, 8522.88, 8531.17, 8519.3, 8531.17, 51645655, 5164566528.0, 933], [20240726, 8531.17, 8530.82, 8548.78, 8530.82, 8548.78, 45919386, 4591939584.0, 934], [20240726, 8548.78, 8547.96, 8559.64, 8547.96, 8559.64, 40713943, 4071395328.0, 935], [20240726, 8559.64, 8560.08, 8561.39, 8556.03, 8561.31, 41232660, 4123267072.0, 936], [20240726, 8561.31, 8561.05, 8567.8, 8561.05, 8567.8, 36569980, 3656998912.0, 937], [20240726, 8567.8, 8568.24, 8573.48, 8567.86, 8573.48, 34842164, 3484217344.0, 938], [20240726, 8573.48, 8573.18, 8575.56, 8571.66, 8575.56, 33926788, 3392679936.0, 939], [20240726, 8575.56, 8575.51, 8576.34, 8573.59, 8574.53, 35810253, 3581026304.0, 940], [20240726, 8574.53, 8573.69, 8575.5, 8572.78, 8572.81, 33609843, 3360985088.0, 941], [20240726, 8572.81, 8572.52, 8581.76, 8572.52, 8579.56, 32927978, 3292798976.0, 942], [20240726, 8579.56, 8580.17, 8587.42, 8580.17, 8586.79, 31124797, 3112480768.0, 943], [20240726, 8586.79, 8588.1, 8592.24, 8586.69, 8592.24, 27528712, 2752872448.0, 944], [20240726, 8592.24, 8592.36, 8599.73, 8592.36, 8599.73, 28192676, 2819268608.0, 945], [20240726, 8599.73, 8600.33, 8607.79, 8600.33, 8603.89, 35501868, 3550187520.0, 946], [20240726, 8603.89, 8604.21, 8605.1, 8601.69, 8601.75, 26680188, 2668019712.0, 947], [20240726, 8601.75, 8601.99, 8604.65, 8599.78, 8601.27, 28056197, 2805620736.0, 948], [20240726, 8601.27, 8601.45, 8602.83, 8596.91, 8597.49, 25688219, 2568822784.0, 949], [20240726, 8597.49, 8597.01, 8597.01, 8586.77, 8589.9, 26148936, 2614894592.0, 950], [20240726, 8589.9, 8592.37, 8604.15, 8592.37, 8602.7, 29950026, 2995003392.0, 951], [20240726, 8602.7, 8602.26, 8611.99, 8599.6, 8611.99, 36406632, 3640664064.0, 952], [20240726, 8611.99, 8613.01, 8617.65, 8606.21, 8607.37, 33599479, 3359948800.0, 953], [20240726, 8607.37, 8607.78, 8607.87, 8601.94, 8603.01, 24442216, 2444222464.0, 954], [20240726, 8603.01, 8602.18, 8602.18, 8594.27, 8596.29, 24407562, 2440757248.0, 955], [20240726, 8596.29, 8594.51, 8594.51, 8587.76, 8588.17, 23294187, 2329419776.0, 956], [20240726, 8588.17, 8588.19, 8594.0, 8586.76, 8592.07, 22083739, 2208374784.0, 957], [20240726, 8592.07, 8592.73, 8595.08, 8590.35, 8595.08, 21625314, 2162532352.0, 958], [20240726, 8595.08, 8595.13, 8605.04, 8595.13, 8602.78, 22563547, 2256355328.0, 959], [20240726, 8602.78, 8603.14, 8604.17, 8598.15, 8601.11, 21728778, 2172878848.0, 1000], [20240726, 8601.11, 8600.69, 8601.22, 8590.95, 8590.95, 22509802, 2250981376.0, 1001], [20240726, 8590.95, 8589.92, 8594.99, 8582.46, 8582.46, 23451230, 2345123840.0, 1002], [20240726, 8582.46, 8582.01, 8582.01, 8570.71, 8570.71, 26674123, 2667413504.0, 1003], [20240726, 8570.71, 8570.56, 8570.56, 8559.18, 8561.09, 28760301, 2876030976.0, 1004], [20240726, 8561.09, 8561.23, 8561.23, 8558.34, 8558.74, 23815117, 2381512704.0, 1005], [20240726, 8558.74, 8557.73, 8564.85, 8557.24, 8559.4, 21008374, 2100838400.0, 1006], [20240726, 8559.4, 8560.04, 8560.04, 8552.11, 8552.82, 20343021, 2034302976.0, 1007], [20240726, 8552.82, 8552.91, 8556.4, 8552.44, 8555.91, 18338521, 1833852928.0, 1008], [20240726, 8555.91, 8556.07, 8562.72, 8556.07, 8558.11, 18916959, 1891696640.0, 1009], [20240726, 8558.11, 8557.8, 8557.8, 8552.75, 8552.94, 17704704, 1770471424.0, 1010], [20240726, 8552.94, 8553.96, 8553.96, 8548.64, 8550.71, 18030499, 1803051008.0, 1011], [20240726, 8550.71, 8550.15, 8553.66, 8550.15, 8552.86, 15625738, 1562574848.0, 1012], [20240726, 8552.86, 8552.87, 8555.53, 8552.64, 8555.1, 14811945, 1481195520.0, 1013], [20240726, 8555.1, 8554.9, 8558.63, 8552.67, 8558.63, 15134711, 1513472000.0, 1014], [20240726, 8558.63, 8557.87, 8557.87, 8553.78, 8553.78, 13274391, 1327439872.0, 1015], [20240726, 8553.78, 8551.83, 8553.5, 8550.61, 8552.37, 15742556, 1574256640.0, 1016], [20240726, 8552.37, 8551.84, 8551.84, 8549.08, 8549.48, 16851915, 1685192704.0, 1017], [20240726, 8549.48, 8549.58, 8549.61, 8542.81, 8545.4, 16697909, 1669791744.0, 1018], [20240726, 8545.4, 8546.71, 8549.0, 8546.54, 8546.54, 14966283, 1496629248.0, 1019], [20240726, 8546.54, 8546.5, 8547.14, 8542.96, 8542.96, 12453468, 1245347840.0, 1020], [20240726, 8542.96, 8543.89, 8543.89, 8540.43, 8540.43, 13622959, 1362296832.0, 1021], [20240726, 8540.43, 8539.27, 8539.27, 8531.04, 8531.04, 16674315, 1667432448.0, 1022], [20240726, 8531.04, 8530.4, 8530.9, 8526.4, 8526.4, 15331972, 1533198336.0, 1023], [20240726, 8526.4, 8526.3, 8529.24, 8525.08, 8528.28, 14678744, 1467875328.0, 1024], [20240726, 8528.28, 8528.32, 8530.5, 8527.98, 8529.72, 11822522, 1182253056.0, 1025], [20240726, 8529.72, 8528.92, 8528.98, 8526.03, 8526.13, 11241708, 1124171776.0, 1026], [20240726, 8526.13, 8526.0, 8533.93, 8526.0, 8533.54, 12700046, 1270005760.0, 1027], [20240726, 8533.54, 8533.61, 8534.39, 8532.54, 8534.27, 10794098, 1079410688.0, 1028], [20240726, 8534.27, 8534.17, 8534.43, 8528.67, 8528.67, 11064269, 1106427904.0, 1029], [20240726, 8528.67, 8528.15, 8528.15, 8523.84, 8525.4, 10220988, 1022099456.0, 1030], [20240726, 8525.4, 8524.9, 8527.99, 8524.9, 8525.77, 9799751, 979976192.0, 1031], [20240726, 8525.77, 8525.14, 8525.75, 8520.32, 8520.62, 10622886, 1062289408.0, 1032], [20240726, 8520.62, 8520.85, 8530.22, 8520.85, 8530.02, 12273080, 1227309056.0, 1033], [20240726, 8530.02, 8530.08, 8530.16, 8528.53, 8529.21, 8690719, 869072896.0, 1034], [20240726, 8529.21, 8529.42, 8530.29, 8527.91, 8528.77, 9629357, 962936832.0, 1035], [20240726, 8528.77, 8529.25, 8530.52, 8528.4, 8529.81, 9393921, 939393024.0, 1036], [20240726, 8529.81, 8528.84, 8536.61, 8528.84, 8533.88, 10370079, 1037008896.0, 1037], [20240726, 8533.88, 8535.32, 8535.45, 8532.34, 8534.8, 10057800, 1005780992.0, 1038], [20240726, 8534.8, 8535.09, 8540.85, 8534.04, 8540.13, 11274804, 1127481344.0, 1039], [20240726, 8540.13, 8540.26, 8540.26, 8534.37, 8534.37, 9789265, 978927616.0, 1040], [20240726, 8534.37, 8534.88, 8537.38, 8534.88, 8536.62, 9194528, 919453696.0, 1041], [20240726, 8536.62, 8536.31, 8540.42, 8534.29, 8540.03, 12683664, 1268367360.0, 1042], [20240726, 8540.03, 8540.57, 8540.57, 8536.04, 8537.73, 9708165, 970817536.0, 1043], [20240726, 8537.73, 8537.73, 8540.85, 8537.73, 8537.77, 8832113, 883212288.0, 1044], [20240726, 8537.77, 8538.06, 8540.22, 8538.06, 8538.66, 8387779, 838778880.0, 1045], [20240726, 8538.66, 8538.78, 8543.67, 8538.78, 8543.65, 8747898, 874790912.0, 1046], [20240726, 8543.65, 8543.31, 8544.76, 8542.56, 8544.76, 8405474, 840548352.0, 1047], [20240726, 8544.76, 8545.58, 8549.32, 8545.58, 8549.32, 10720207, 1072021504.0, 1048], [20240726, 8549.32, 8549.3, 8549.3, 8542.34, 8542.34, 9622479, 962248704.0, 1049], [20240726, 8542.34, 8541.68, 8545.17, 8541.68, 8543.93, 7711283, 771129344.0, 1050], [20240726, 8543.93, 8544.81, 8547.2, 8544.4, 8547.16, 8066818, 806682624.0, 1051], [20240726, 8547.16, 8547.19, 8549.35, 8545.52, 8549.35, 8106138, 810614784.0, 1052], [20240726, 8549.35, 8549.63, 8549.9, 8542.5, 8542.5, 9342147, 934215680.0, 1053], [20240726, 8542.5, 8542.69, 8542.69, 8540.07, 8540.21, 7068704, 706871296.0, 1054], [20240726, 8540.21, 8539.38, 8542.65, 8536.3, 8541.86, 9959989, 995999744.0, 1055], [20240726, 8541.86, 8541.82, 8541.82, 8540.63, 8540.63, 6854401, 685441024.0, 1056], [20240726, 8540.63, 8541.23, 8549.25, 8540.07, 8547.55, 11930981, 1193099264.0, 1057], [20240726, 8547.55, 8547.33, 8549.57, 8546.81, 8549.32, 7825644, 782565376.0, 1058], [20240726, 8549.32, 8549.27, 8550.17, 8548.37, 8548.37, 7723408, 772341760.0, 1059], [20240726, 8548.37, 8547.89, 8547.89, 8543.87, 8544.63, 8825887, 882589696.0, 1100], [20240726, 8544.63, 8544.61, 8544.61, 8541.58, 8542.69, 8174295, 817430528.0, 1101], [20240726, 8542.69, 8544.14, 8549.35, 8544.14, 8549.35, 8486082, 848609280.0, 1102], [20240726, 8549.35, 8550.71, 8550.71, 8544.73, 8544.73, 7791893, 779190272.0, 1103], [20240726, 8544.73, 8544.15, 8562.53, 8542.83, 8559.55, 13869045, 1386905600.0, 1104], [20240726, 8559.55, 8559.3, 8560.5, 8557.62, 8558.36, 8427757, 842776576.0, 1105], [20240726, 8558.36, 8559.01, 8563.09, 8558.59, 8563.02, 10891419, 1089142784.0, 1106], [20240726, 8563.02, 8563.01, 8563.59, 8561.02, 8561.02, 10005045, 1000505344.0, 1107], [20240726, 8561.02, 8560.76, 8560.85, 8557.52, 8559.05, 7606589, 760659968.0, 1108], [20240726, 8559.05, 8558.58, 8566.04, 8558.43, 8565.32, 9471254, 947126272.0, 1109], [20240726, 8565.32, 8565.49, 8566.13, 8564.83, 8566.13, 8294389, 829440000.0, 1110], [20240726, 8566.13, 8566.84, 8576.86, 8566.84, 8574.53, 13332305, 1333231616.0, 1111], [20240726, 8574.53, 8572.66, 8574.82, 8570.48, 8574.47, 9696695, 969670656.0, 1112], [20240726, 8574.47, 8574.7, 8576.56, 8574.09, 8576.56, 8536712, 853671936.0, 1113], [20240726, 8576.56, 8576.91, 8583.53, 8576.91, 8582.27, 13089333, 1308934144.0, 1114], [20240726, 8582.27, 8582.45, 8594.85, 8581.9, 8592.64, 18023700, 1802371072.0, 1115], [20240726, 8592.64, 8592.21, 8592.21, 8585.53, 8585.76, 12564880, 1256488960.0, 1116], [20240726, 8585.76, 8585.79, 8591.6, 8584.76, 8591.6, 11030515, 1103052800.0, 1117], [20240726, 8591.6, 8591.61, 8591.61, 8587.54, 8588.32, 10021590, 1002160128.0, 1118], [20240726, 8588.32, 8588.33, 8600.4, 8588.07, 8600.4, 12899605, 1289961472.0, 1119], [20240726, 8600.4, 8599.85, 8606.62, 8597.16, 8606.15, 13775656, 1377566720.0, 1120], [20240726, 8606.15, 8606.73, 8611.77, 8605.82, 8610.72, 14304861, 1430487040.0, 1121], [20240726, 8610.72, 8609.42, 8609.42, 8606.19, 8606.75, 12884041, 1288404992.0, 1122], [20240726, 8606.75, 8606.63, 8606.63, 8598.15, 8598.74, 10923857, 1092386816.0, 1123], [20240726, 8598.74, 8598.02, 8598.23, 8591.44, 8591.62, 10224918, 1022492672.0, 1124], [20240726, 8591.62, 8591.61, 8592.12, 8590.74, 8591.04, 7627726, 762773504.0, 1125], [20240726, 8591.04, 8591.01, 8591.01, 8582.37, 8582.6, 9559401, 955940864.0, 1126], [20240726, 8582.6, 8583.46, 8583.52, 8581.47, 8582.65, 7455364, 745537536.0, 1127], [20240726, 8582.65, 8583.02, 8583.64, 8582.7, 8583.03, 6163487, 616349696.0, 1128], [20240726, 8583.03, 8583.56, 8585.14, 8583.56, 8584.05, 6107289, 610729984.0, 1129], [20240726, 8584.05, 8583.56, 8585.67, 8583.31, 8583.31, 6603072, 660307968.0, 1130], [20240726, 8583.31, 8585.27, 8585.27, 8571.85, 8572.85, 23136328, 2313633792.0, 1301], [20240726, 8572.85, 8573.34, 8573.74, 8569.57, 8572.35, 10313719, 1031372800.0, 1302], [20240726, 8572.35, 8572.26, 8573.53, 8571.62, 8572.11, 7506813, 750682112.0, 1303], [20240726, 8572.11, 8572.31, 8573.76, 8571.09, 8573.76, 6851290, 685129728.0, 1304], [20240726, 8573.76, 8573.93, 8573.93, 8569.79, 8570.43, 7429642, 742965248.0, 1305], [20240726, 8570.43, 8570.11, 8574.83, 8570.11, 8574.72, 9417186, 941719552.0, 1306], [20240726, 8574.72, 8574.44, 8574.56, 8568.66, 8568.73, 9163562, 916357120.0, 1307], [20240726, 8568.73, 8568.36, 8570.89, 8568.35, 8570.75, 8597656, 859766784.0, 1308], [20240726, 8570.75, 8570.84, 8570.84, 8569.12, 8570.58, 7473552, 747356160.0, 1309], [20240726, 8570.58, 8570.6, 8573.8, 8570.08, 8573.8, 8021106, 802111488.0, 1310], [20240726, 8573.8, 8573.42, 8576.96, 8573.42, 8574.98, 8399085, 839909376.0, 1311], [20240726, 8574.98, 8575.37, 8579.22, 8575.37, 8578.9, 6964337, 696434688.0, 1312], [20240726, 8578.9, 8578.24, 8578.24, 8576.93, 8578.1, 7572513, 757252096.0, 1313], [20240726, 8578.1, 8577.64, 8577.64, 8570.62, 8570.62, 9308233, 930824192.0, 1314], [20240726, 8570.62, 8570.37, 8570.71, 8568.58, 8568.63, 7990795, 799080448.0, 1315], [20240726, 8568.63, 8567.93, 8570.84, 8567.93, 8569.78, 7261708, 726171648.0, 1316], [20240726, 8569.78, 8569.39, 8570.9, 8569.1, 8570.9, 6989403, 698941440.0, 1317], [20240726, 8570.9, 8573.56, 8582.04, 8573.56, 8581.97, 11873638, 1187364864.0, 1318], [20240726, 8581.97, 8581.72, 8581.72, 8578.36, 8578.86, 8007997, 800800768.0, 1319], [20240726, 8578.86, 8578.74, 8580.93, 8578.74, 8580.93, 6298162, 629817344.0, 1320], [20240726, 8580.93, 8581.18, 8589.16, 8581.18, 8588.89, 9710787, 971079680.0, 1321], [20240726, 8588.89, 8588.71, 8588.74, 8586.66, 8587.73, 8076646, 807665664.0, 1322], [20240726, 8587.73, 8587.52, 8588.39, 8587.19, 8587.73, 7871358, 787136512.0, 1323], [20240726, 8587.73, 8587.79, 8588.72, 8587.38, 8588.72, 7225500, 722550784.0, 1324], [20240726, 8588.72, 8588.88, 8594.87, 8588.88, 8594.87, 10125792, 1012580352.0, 1325], [20240726, 8594.87, 8594.41, 8604.21, 8593.58, 8603.17, 13364912, 1336492032.0, 1326], [20240726, 8603.17, 8602.66, 8602.66, 8593.11, 8593.11, 11734540, 1173454848.0, 1327], [20240726, 8593.11, 8592.76, 8593.2, 8590.07, 8590.37, 7856936, 785694720.0, 1328], [20240726, 8590.37, 8589.85, 8591.01, 8589.41, 8590.98, 7170612, 717062144.0, 1329], [20240726, 8590.98, 8591.26, 8592.35, 8590.46, 8592.35, 7594140, 759414784.0, 1330], [20240726, 8592.35, 8591.99, 8599.8, 8591.99, 8597.29, 10799504, 1079951360.0, 1331], [20240726, 8597.29, 8596.72, 8597.62, 8596.37, 8596.64, 8065833, 806584320.0, 1332], [20240726, 8596.64, 8595.95, 8596.41, 8593.03, 8593.03, 8550963, 855097344.0, 1333], [20240726, 8593.03, 8592.79, 8597.56, 8592.79, 8597.56, 8638127, 863813632.0, 1334], [20240726, 8597.56, 8597.18, 8597.72, 8595.32, 8595.6, 7780589, 778059776.0, 1335], [20240726, 8595.6, 8595.55, 8608.18, 8595.2, 8604.9, 14150522, 1415053312.0, 1336], [20240726, 8604.9, 8604.6, 8604.76, 8600.44, 8600.63, 9403261, 940326912.0, 1337], [20240726, 8600.63, 8600.59, 8601.3, 8600.06, 8600.49, 7354438, 735444992.0, 1338], [20240726, 8600.49, 8600.08, 8602.34, 8599.88, 8601.49, 7275633, 727564288.0, 1339], [20240726, 8601.49, 8600.78, 8600.98, 8595.88, 8595.88, 9256457, 925646848.0, 1340], [20240726, 8595.88, 8596.31, 8596.31, 8593.89, 8593.89, 7371805, 737181696.0, 1341], [20240726, 8593.89, 8593.81, 8597.64, 8593.81, 8594.76, 7765841, 776585216.0, 1342], [20240726, 8594.76, 8594.72, 8594.72, 8590.42, 8590.46, 7367713, 736772096.0, 1343], [20240726, 8590.46, 8589.33, 8589.33, 8585.48, 8586.87, 8605197, 860520448.0, 1344], [20240726, 8586.87, 8586.49, 8588.19, 8586.13, 8588.19, 6550480, 655048704.0, 1345], [20240726, 8588.19, 8587.7, 8588.17, 8587.26, 8587.48, 6377136, 637714432.0, 1346], [20240726, 8587.48, 8587.61, 8591.09, 8584.82, 8584.97, 8860949, 886095872.0, 1347], [20240726, 8584.97, 8584.51, 8584.51, 8579.29, 8579.49, 7946231, 794624000.0, 1348], [20240726, 8579.49, 8579.33, 8579.67, 8578.05, 8579.18, 6983016, 698302464.0, 1349], [20240726, 8579.18, 8579.0, 8580.31, 8578.96, 8580.15, 6330932, 633094144.0, 1350], [20240726, 8580.15, 8579.69, 8579.92, 8578.36, 8578.95, 6055843, 605585408.0, 1351], [20240726, 8578.95, 8578.36, 8580.46, 8577.14, 8580.46, 6456761, 645677056.0, 1352], [20240726, 8580.46, 8580.76, 8581.5, 8580.11, 8581.1, 5769781, 576978944.0, 1353], [20240726, 8581.1, 8580.62, 8580.98, 8578.46, 8578.86, 6114338, 611434496.0, 1354], [20240726, 8578.86, 8578.25, 8578.96, 8577.05, 8577.05, 5544829, 554483712.0, 1355], [20240726, 8577.05, 8577.0, 8578.74, 8577.0, 8578.23, 5698673, 569868288.0, 1356], [20240726, 8578.23, 8578.46, 8583.93, 8578.46, 8583.93, 8493291, 849330176.0, 1357], [20240726, 8583.93, 8583.94, 8584.19, 8583.1, 8584.19, 6358132, 635813888.0, 1358], [20240726, 8584.19, 8584.79, 8585.0, 8582.62, 8582.65, 5687697, 568770560.0, 1359], [20240726, 8582.65, 8582.52, 8582.87, 8579.79, 8579.79, 6646815, 664682496.0, 1400], [20240726, 8579.79, 8579.74, 8579.74, 8573.23, 8574.38, 10315682, 1031569408.0, 1401], [20240726, 8574.38, 8574.14, 8574.14, 8572.2, 8572.7, 6786405, 678641664.0, 1402], [20240726, 8572.7, 8572.29, 8572.29, 8569.58, 8570.33, 7728979, 772898816.0, 1403], [20240726, 8570.33, 8570.78, 8572.15, 8569.73, 8572.12, 7075093, 707510272.0, 1404], [20240726, 8572.12, 8571.86, 8571.86, 8570.15, 8571.13, 7054121, 705413120.0, 1405], [20240726, 8571.13, 8571.03, 8584.02, 8570.4, 8584.02, 12997908, 1299791872.0, 1406], [20240726, 8584.02, 8582.53, 8582.53, 8575.78, 8575.78, 8161842, 816185344.0, 1407], [20240726, 8575.78, 8575.5, 8575.5, 8568.82, 8570.31, 8181176, 818118656.0, 1408], [20240726, 8570.31, 8570.66, 8572.73, 8570.22, 8572.29, 5315780, 531578880.0, 1409], [20240726, 8572.29, 8572.17, 8572.46, 8571.45, 8572.42, 5391638, 539164672.0, 1410], [20240726, 8572.42, 8572.04, 8573.57, 8572.03, 8573.57, 6395486, 639549440.0, 1411], [20240726, 8573.57, 8573.12, 8573.7, 8572.12, 8572.42, 6154148, 615415808.0, 1412], [20240726, 8572.42, 8571.78, 8571.78, 8570.65, 8571.38, 6231153, 623116288.0, 1413], [20240726, 8571.38, 8570.57, 8571.78, 8570.5, 8570.87, 6892737, 689274880.0, 1414], [20240726, 8570.87, 8570.19, 8570.84, 8569.61, 8570.2, 7036920, 703692800.0, 1415], [20240726, 8570.2, 8570.06, 8570.48, 8569.09, 8570.48, 7302339, 730234880.0, 1416], [20240726, 8570.48, 8570.01, 8570.41, 8568.51, 8568.81, 8251954, 825196544.0, 1417], [20240726, 8568.81, 8568.48, 8569.04, 8566.94, 8567.56, 7636900, 763691008.0, 1418], [20240726, 8567.56, 8566.75, 8566.99, 8563.59, 8563.59, 8823429, 882343936.0, 1419], [20240726, 8563.59, 8563.9, 8564.03, 8561.56, 8562.21, 10099088, 1009909760.0, 1420], [20240726, 8562.21, 8561.46, 8567.42, 8561.46, 8567.42, 10123992, 1012400128.0, 1421], [20240726, 8567.42, 8566.85, 8567.16, 8565.31, 8565.97, 6699408, 669941760.0, 1422], [20240726, 8565.97, 8565.37, 8566.41, 8565.37, 8566.32, 7346902, 734691328.0, 1423], [20240726, 8566.32, 8565.74, 8565.74, 8562.95, 8562.95, 7348542, 734855168.0, 1424], [20240726, 8562.95, 8562.74, 8563.36, 8561.71, 8562.71, 7225006, 722501632.0, 1425], [20240726, 8562.71, 8562.13, 8563.35, 8561.26, 8562.57, 7442917, 744292352.0, 1426], [20240726, 8562.57, 8561.76, 8562.13, 8560.73, 8560.97, 7599217, 759922688.0, 1427], [20240726, 8560.97, 8560.22, 8560.22, 8558.48, 8558.64, 8699565, 869957632.0, 1428], [20240726, 8558.64, 8558.24, 8574.37, 8557.92, 8571.74, 16086130, 1608613888.0, 1429], [20240726, 8571.74, 8572.38, 8576.71, 8572.38, 8575.48, 8932548, 893255680.0, 1430], [20240726, 8575.48, 8576.16, 8578.97, 8574.33, 8578.52, 10177076, 1017708544.0, 1431], [20240726, 8578.52, 8577.93, 8578.36, 8575.28, 8578.32, 7975065, 797507584.0, 1432], [20240726, 8578.32, 8578.49, 8584.89, 8576.62, 8584.89, 9202227, 920223744.0, 1433], [20240726, 8584.89, 8583.94, 8585.02, 8577.55, 8578.84, 10410383, 1041039360.0, 1434], [20240726, 8578.84, 8578.72, 8578.72, 8576.11, 8576.17, 7328556, 732856320.0, 1435], [20240726, 8576.17, 8575.96, 8576.45, 8574.44, 8575.01, 7650990, 765100032.0, 1436], [20240726, 8575.01, 8574.46, 8585.28, 8574.45, 8582.03, 11083436, 1108344832.0, 1437], [20240726, 8582.03, 8580.8, 8580.8, 8578.07, 8578.45, 8123177, 812318720.0, 1438], [20240726, 8578.45, 8578.57, 8579.27, 8577.86, 8578.92, 7577590, 757760000.0, 1439], [20240726, 8578.92, 8578.56, 8578.56, 8576.47, 8576.79, 8167087, 816709632.0, 1440], [20240726, 8576.79, 8576.04, 8581.27, 8574.55, 8579.52, 10417266, 1041727488.0, 1441], [20240726, 8579.52, 8579.76, 8582.94, 8579.76, 8582.92, 9258587, 925859840.0, 1442], [20240726, 8582.92, 8582.08, 8585.42, 8581.89, 8585.37, 10140048, 1014005760.0, 1443], [20240726, 8585.37, 8585.09, 8588.13, 8584.82, 8588.13, 10884866, 1088487424.0, 1444], [20240726, 8588.13, 8587.38, 8590.75, 8585.57, 8590.71, 12368603, 1236860928.0, 1445], [20240726, 8590.71, 8588.72, 8589.44, 8585.64, 8586.33, 13743218, 1374322688.0, 1446], [20240726, 8586.33, 8585.87, 8589.04, 8585.87, 8588.42, 11622143, 1162215424.0, 1447], [20240726, 8588.42, 8587.88, 8592.65, 8587.88, 8592.65, 13009866, 1300987904.0, 1448], [20240726, 8592.65, 8592.44, 8594.05, 8590.96, 8593.34, 13288396, 1328840704.0, 1449], [20240726, 8593.34, 8592.22, 8597.62, 8592.22, 8597.51, 15074581, 1507459072.0, 1450], [20240726, 8597.51, 8595.98, 8596.31, 8594.53, 8596.2, 16469513, 1646952448.0, 1451], [20240726, 8596.2, 8595.47, 8596.46, 8594.8, 8596.28, 16676282, 1667629056.0, 1452], [20240726, 8596.28, 8594.99, 8596.26, 8594.12, 8596.08, 16662193, 1666220032.0, 1453], [20240726, 8596.08, 8596.01, 8597.61, 8594.69, 8597.47, 17856912, 1785692160.0, 1454], [20240726, 8597.47, 8596.82, 8598.12, 8595.96, 8596.95, 21100947, 2110095360.0, 1455], [20240726, 8596.95, 8596.48, 8598.82, 8596.41, 8598.82, 24679534, 2467954688.0, 1456], [20240726, 8598.82, 8598.35, 8600.65, 8598.35, 8600.65, 28727368, 2872737792.0, 1457], [20240726, 8600.65, 8599.55, 8599.55, 8599.54, 8599.54, 2177105, 217710592.0, 1458], [20240726, 8599.54, 8599.54, 8599.54, 8599.54, 8599.54, 0, 0.0, 1459], [20240726, 8599.54, 8599.54, 8599.54, 8597.17, 8597.17, 46625587, 4662558720.0, 1500], [20240729, 8597.17, 8589.28, 8589.28, 8544.08, 8546.29, 136812943, 13681295360.0, 931], [20240729, 8546.29, 8546.75, 8546.75, 8532.01, 8538.88, 63838302, 6383831040.0, 932], [20240729, 8538.88, 8539.22, 8547.59, 8538.67, 8545.16, 53834027, 5383403520.0, 933], [20240729, 8545.16, 8546.27, 8551.97, 8543.79, 8545.71, 49243986, 4924399616.0, 934], [20240729, 8545.71, 8546.05, 8546.05, 8539.67, 8541.19, 42113178, 4211318784.0, 935], [20240729, 8541.19, 8540.81, 8544.09, 8537.65, 8539.79, 41014918, 4101492736.0, 936], [20240729, 8539.79, 8540.71, 8540.71, 8536.18, 8536.18, 37576901, 3757690880.0, 937], [20240729, 8536.18, 8535.02, 8535.02, 8527.56, 8531.46, 40591350, 4059136000.0, 938], [20240729, 8531.46, 8531.17, 8534.95, 8531.17, 8532.92, 35199950, 3519995904.0, 939], [20240729, 8532.92, 8533.17, 8535.79, 8528.9, 8534.11, 35768431, 3576844288.0, 940], [20240729, 8534.11, 8533.29, 8543.54, 8530.77, 8540.27, 36058349, 3605835776.0, 941], [20240729, 8540.27, 8539.4, 8540.38, 8534.55, 8540.38, 32227197, 3222720512.0, 942], [20240729, 8540.38, 8540.03, 8540.2, 8535.44, 8536.22, 31952887, 3195289600.0, 943], [20240729, 8536.22, 8536.66, 8540.67, 8533.08, 8539.91, 33094236, 3309424640.0, 944], [20240729, 8539.91, 8539.79, 8545.77, 8536.18, 8545.77, 29429503, 2942951424.0, 945], [20240729, 8545.77, 8544.84, 8544.84, 8535.67, 8537.32, 29783237, 2978324480.0, 946], [20240729, 8537.32, 8537.66, 8537.92, 8531.04, 8536.13, 35691387, 3569139712.0, 947], [20240729, 8536.13, 8535.56, 8541.79, 8534.15, 8541.79, 29061111, 2906112000.0, 948], [20240729, 8541.79, 8541.63, 8550.06, 8540.28, 8549.14, 29610549, 2961055744.0, 949], [20240729, 8549.14, 8549.42, 8567.76, 8549.42, 8567.76, 30291300, 3029131264.0, 950], [20240729, 8567.76, 8568.82, 8575.33, 8568.82, 8572.82, 32902666, 3290267648.0, 951], [20240729, 8572.82, 8573.41, 8573.41, 8568.81, 8571.49, 27236918, 2723692544.0, 952], [20240729, 8571.49, 8571.19, 8571.19, 8560.99, 8560.99, 28934378, 2893438976.0, 953], [20240729, 8560.99, 8560.27, 8560.27, 8556.31, 8556.52, 23249294, 2324930560.0, 954], [20240729, 8556.52, 8556.33, 8559.49, 8551.04, 8556.44, 21933088, 2193309696.0, 955], [20240729, 8556.44, 8556.79, 8556.79, 8551.67, 8555.0, 19423796, 1942380544.0, 956], [20240729, 8555.0, 8554.91, 8555.77, 8551.3, 8554.11, 19383164, 1938317312.0, 957], [20240729, 8554.11, 8552.7, 8553.61, 8551.1, 8551.69, 17585184, 1758519296.0, 958], [20240729, 8551.69, 8552.97, 8555.1, 8550.74, 8552.16, 18816112, 1881612288.0, 959], [20240729, 8552.16, 8552.31, 8552.31, 8548.33, 8550.26, 20041145, 2004115456.0, 1000], [20240729, 8550.26, 8548.55, 8548.55, 8538.02, 8538.02, 22718373, 2271838208.0, 1001], [20240729, 8538.02, 8538.1, 8538.1, 8531.37, 8531.37, 22370622, 2237063168.0, 1002], [20240729, 8531.37, 8531.23, 8531.28, 8529.58, 8529.78, 18668576, 1866858496.0, 1003], [20240729, 8529.78, 8530.41, 8531.55, 8529.3, 8530.84, 16846264, 1684627456.0, 1004], [20240729, 8530.84, 8530.29, 8530.29, 8526.47, 8529.17, 19134045, 1913405440.0, 1005], [20240729, 8529.17, 8529.18, 8534.37, 8528.73, 8532.66, 18881975, 1888198656.0, 1006], [20240729, 8532.66, 8532.77, 8533.2, 8528.17, 8531.88, 16171490, 1617149952.0, 1007], [20240729, 8531.88, 8531.67, 8545.41, 8531.67, 8541.89, 21752779, 2175279104.0, 1008], [20240729, 8541.89, 8541.89, 8541.89, 8535.8, 8536.8, 16085227, 1608523776.0, 1009], [20240729, 8536.8, 8537.51, 8542.51, 8536.48, 8541.39, 16449362, 1644937216.0, 1010], [20240729, 8541.39, 8541.65, 8541.65, 8535.84, 8537.25, 15511459, 1551147008.0, 1011], [20240729, 8537.25, 8538.87, 8542.01, 8538.17, 8541.59, 13958257, 1395826688.0, 1012], [20240729, 8541.59, 8542.0, 8543.47, 8539.1, 8539.1, 13900506, 1390051328.0, 1013], [20240729, 8539.1, 8538.86, 8543.02, 8538.35, 8543.02, 12923773, 1292378112.0, 1014], [20240729, 8543.02, 8543.31, 8543.46, 8540.2, 8540.57, 12476898, 1247690752.0, 1015], [20240729, 8540.57, 8540.84, 8543.71, 8540.52, 8540.64, 12901982, 1290199040.0, 1016], [20240729, 8540.64, 8540.23, 8540.23, 8532.11, 8532.52, 14350734, 1435074560.0, 1017], [20240729, 8532.52, 8531.82, 8532.42, 8528.94, 8529.27, 13583554, 1358356480.0, 1018], [20240729, 8529.27, 8529.62, 8529.62, 8525.71, 8525.71, 14765579, 1476558848.0, 1019], [20240729, 8525.71, 8525.47, 8525.47, 8523.07, 8524.04, 12392684, 1239269376.0, 1020], [20240729, 8524.04, 8523.75, 8524.0, 8522.56, 8523.59, 12273081, 1227309056.0, 1021], [20240729, 8523.59, 8523.36, 8527.33, 8523.36, 8523.44, 13768121, 1376813056.0, 1022], [20240729, 8523.44, 8523.76, 8526.79, 8523.76, 8526.79, 11762391, 1176240128.0, 1023], [20240729, 8526.79, 8527.58, 8527.66, 8523.34, 8525.09, 11849064, 1184907264.0, 1024], [20240729, 8525.09, 8525.3, 8526.0, 8524.19, 8526.0, 9672775, 967278592.0, 1025], [20240729, 8526.0, 8525.34, 8525.65, 8523.64, 8524.31, 10497709, 1049772032.0, 1026], [20240729, 8524.31, 8524.94, 8528.98, 8524.94, 8528.61, 9484685, 948469760.0, 1027], [20240729, 8528.61, 8527.91, 8529.2, 8526.64, 8529.2, 9090979, 909099008.0, 1028], [20240729, 8529.2, 8528.88, 8533.22, 8528.88, 8533.22, 9350505, 935051264.0, 1029], [20240729, 8533.22, 8533.11, 8535.08, 8533.11, 8534.86, 9627068, 962707456.0, 1030], [20240729, 8534.86, 8533.58, 8535.05, 8531.02, 8535.05, 10739046, 1073905664.0, 1031], [20240729, 8535.05, 8534.34, 8534.48, 8528.92, 8528.92, 10452981, 1045299200.0, 1032], [20240729, 8528.92, 8528.36, 8528.36, 8525.2, 8526.57, 11633776, 1163378688.0, 1033], [20240729, 8526.57, 8527.0, 8530.46, 8526.89, 8530.26, 9142917, 914292736.0, 1034], [20240729, 8530.26, 8530.48, 8536.71, 8530.16, 8536.71, 9035929, 903593984.0, 1035], [20240729, 8536.71, 8539.69, 8545.85, 8539.69, 8540.38, 17671115, 1767112704.0, 1036], [20240729, 8540.38, 8539.61, 8539.61, 8536.39, 8539.35, 9889373, 988938240.0, 1037], [20240729, 8539.35, 8539.08, 8539.08, 8532.36, 8533.87, 12077130, 1207713792.0, 1038], [20240729, 8533.87, 8534.16, 8534.16, 8530.35, 8530.39, 9786479, 978649088.0, 1039], [20240729, 8530.39, 8530.08, 8530.43, 8528.36, 8529.0, 9082133, 908214272.0, 1040], [20240729, 8529.0, 8529.01, 8529.9, 8526.85, 8526.97, 9632800, 963280896.0, 1041], [20240729, 8526.97, 8527.74, 8527.85, 8525.11, 8526.07, 9618219, 961822720.0, 1042], [20240729, 8526.07, 8525.82, 8527.8, 8525.82, 8527.75, 9390482, 939048960.0, 1043], [20240729, 8527.75, 8527.65, 8528.61, 8526.57, 8528.61, 8103680, 810369024.0, 1044], [20240729, 8528.61, 8528.71, 8532.61, 8526.91, 8527.53, 9602488, 960249856.0, 1045], [20240729, 8527.53, 8527.61, 8528.14, 8525.44, 8526.25, 8969903, 896991232.0, 1046], [20240729, 8526.25, 8526.77, 8531.1, 8525.99, 8529.64, 11597896, 1159790592.0, 1047], [20240729, 8529.64, 8530.41, 8530.41, 8526.61, 8527.95, 9481248, 948125696.0, 1048], [20240729, 8527.95, 8530.2, 8530.48, 8528.6, 8528.86, 8411864, 841187328.0, 1049], [20240729, 8528.86, 8528.67, 8528.67, 8525.69, 8525.76, 8222299, 822231040.0, 1050], [20240729, 8525.76, 8525.71, 8527.18, 8525.61, 8527.18, 7732092, 773210112.0, 1051], [20240729, 8527.18, 8526.99, 8527.55, 8526.55, 8526.64, 7961302, 796131328.0, 1052], [20240729, 8526.64, 8526.61, 8526.63, 8524.51, 8524.97, 8434965, 843497472.0, 1053], [20240729, 8524.97, 8525.48, 8527.59, 8525.2, 8527.59, 7311022, 731103232.0, 1054], [20240729, 8527.59, 8527.51, 8530.6, 8526.81, 8530.6, 8568167, 856817664.0, 1055], [20240729, 8530.6, 8530.49, 8530.63, 8526.69, 8527.9, 7830068, 783007744.0, 1056], [20240729, 8527.9, 8527.87, 8528.71, 8527.22, 8527.8, 7895770, 789577728.0, 1057], [20240729, 8527.8, 8526.85, 8527.72, 8525.71, 8527.72, 8046337, 804634624.0, 1058], [20240729, 8527.72, 8527.36, 8530.19, 8523.48, 8530.19, 9591838, 959184896.0, 1059], [20240729, 8530.19, 8530.43, 8530.43, 8525.22, 8526.18, 10550958, 1055096832.0, 1100], [20240729, 8526.18, 8526.44, 8526.86, 8522.58, 8523.53, 9775668, 977567744.0, 1101], [20240729, 8523.53, 8522.63, 8523.47, 8522.23, 8522.59, 9154877, 915488768.0, 1102], [20240729, 8522.59, 8522.02, 8522.23, 8520.77, 8521.61, 9385400, 938541056.0, 1103], [20240729, 8521.61, 8521.15, 8521.34, 8517.91, 8520.44, 10361397, 1036140544.0, 1104], [20240729, 8520.44, 8521.2, 8521.41, 8519.95, 8520.02, 9141442, 914145280.0, 1105], [20240729, 8520.02, 8519.73, 8520.78, 8514.64, 8515.27, 11464202, 1146421248.0, 1106], [20240729, 8515.27, 8515.52, 8519.81, 8515.52, 8519.81, 10674820, 1067483136.0, 1107], [20240729, 8519.81, 8519.93, 8520.6, 8518.87, 8520.58, 9706854, 970686464.0, 1108], [20240729, 8520.58, 8520.2, 8520.2, 8518.66, 8520.11, 8444304, 844431360.0, 1109], [20240729, 8520.11, 8519.62, 8521.4, 8518.95, 8521.1, 8136122, 813613056.0, 1110], [20240729, 8521.1, 8521.75, 8527.28, 8521.75, 8525.81, 9687029, 968704000.0, 1111], [20240729, 8525.81, 8526.46, 8532.22, 8525.32, 8531.58, 11660809, 1166082048.0, 1112], [20240729, 8531.58, 8531.19, 8531.57, 8526.38, 8526.38, 8913052, 891305984.0, 1113], [20240729, 8526.38, 8525.73, 8526.49, 8525.06, 8525.21, 6489200, 648921088.0, 1114], [20240729, 8525.21, 8525.44, 8528.45, 8525.16, 8528.29, 7402119, 740212736.0, 1115], [20240729, 8528.29, 8528.36, 8534.9, 8528.36, 8534.9, 9934428, 993443840.0, 1116], [20240729, 8534.9, 8535.03, 8535.16, 8528.35, 8528.65, 8684328, 868433920.0, 1117], [20240729, 8528.65, 8528.57, 8530.14, 8527.87, 8530.14, 6091727, 609173504.0, 1118], [20240729, 8530.14, 8529.71, 8531.15, 8527.63, 8530.41, 6643213, 664322048.0, 1119], [20240729, 8530.41, 8530.89, 8531.39, 8525.32, 8525.47, 7812209, 781221888.0, 1120], [20240729, 8525.47, 8525.8, 8529.24, 8525.8, 8528.83, 6642227, 664223744.0, 1121], [20240729, 8528.83, 8528.56, 8534.87, 8527.72, 8534.52, 9319211, 931921920.0, 1122], [20240729, 8534.52, 8535.08, 8535.08, 8531.23, 8531.83, 7234345, 723435520.0, 1123], [20240729, 8531.83, 8531.88, 8535.11, 8531.88, 8534.25, 7327082, 732708864.0, 1124], [20240729, 8534.25, 8534.29, 8535.11, 8533.83, 8534.94, 6133012, 613302272.0, 1125], [20240729, 8534.94, 8534.9, 8536.27, 8533.76, 8534.44, 6272442, 627245056.0, 1126], [20240729, 8534.44, 8534.44, 8534.53, 8531.22, 8532.62, 6883400, 688340992.0, 1127], [20240729, 8532.62, 8533.84, 8539.98, 8533.84, 8536.2, 8003083, 800309248.0, 1128], [20240729, 8536.2, 8536.73, 8536.73, 8535.46, 8536.63, 6529833, 652984320.0, 1129], [20240729, 8536.63, 8536.02, 8538.32, 8535.92, 8537.72, 7732746, 773275648.0, 1130], [20240729, 8537.72, 8538.71, 8539.69, 8532.48, 8533.52, 26069393, 2606940160.0, 1301], [20240729, 8533.52, 8533.04, 8541.82, 8533.04, 8537.66, 12066640, 1206665216.0, 1302], [20240729, 8537.66, 8537.06, 8538.3, 8534.08, 8534.08, 10380074, 1038008320.0, 1303], [20240729, 8534.08, 8533.12, 8533.12, 8529.02, 8529.2, 12352216, 1235222528.0, 1304], [20240729, 8529.2, 8528.86, 8528.86, 8526.99, 8527.87, 9251214, 925122560.0, 1305], [20240729, 8527.87, 8527.94, 8539.5, 8527.94, 8537.73, 10168722, 1016872960.0, 1306], [20240729, 8537.73, 8538.52, 8538.52, 8533.61, 8533.61, 8432342, 843235328.0, 1307], [20240729, 8533.61, 8533.23, 8534.06, 8531.54, 8532.21, 8798199, 879820800.0, 1308], [20240729, 8532.21, 8531.87, 8532.34, 8529.53, 8529.53, 8225249, 822525952.0, 1309], [20240729, 8529.53, 8529.19, 8537.47, 8529.19, 8536.16, 11627713, 1162772480.0, 1310], [20240729, 8536.16, 8535.75, 8535.75, 8529.84, 8529.84, 9106545, 910655488.0, 1311], [20240729, 8529.84, 8530.08, 8533.23, 8529.45, 8530.49, 12894855, 1289486336.0, 1312], [20240729, 8530.49, 8531.77, 8534.6, 8531.77, 8533.12, 12655976, 1265598464.0, 1313], [20240729, 8533.12, 8533.81, 8534.34, 8530.59, 8530.59, 11055094, 1105510400.0, 1314], [20240729, 8530.59, 8530.75, 8535.46, 8530.52, 8533.73, 9985383, 998539264.0, 1315], [20240729, 8533.73, 8533.76, 8534.14, 8532.14, 8533.85, 11261532, 1126154240.0, 1316], [20240729, 8533.85, 8533.6, 8537.49, 8533.49, 8535.3, 11854141, 1185415168.0, 1317], [20240729, 8535.3, 8534.19, 8535.65, 8532.83, 8534.68, 10114491, 1011449856.0, 1318], [20240729, 8534.68, 8534.41, 8534.41, 8531.01, 8531.23, 10030930, 1003094016.0, 1319], [20240729, 8531.23, 8530.42, 8534.16, 8529.96, 8532.56, 9743390, 974340096.0, 1320], [20240729, 8532.56, 8532.39, 8534.95, 8532.39, 8534.27, 9109985, 910999552.0, 1321], [20240729, 8534.27, 8534.34, 8534.34, 8530.44, 8530.44, 9635259, 963526656.0, 1322], [20240729, 8530.44, 8530.16, 8530.19, 8527.93, 8529.24, 9518766, 951877632.0, 1323], [20240729, 8529.24, 8529.12, 8530.71, 8529.05, 8530.3, 8296358, 829636608.0, 1324], [20240729, 8530.3, 8530.46, 8530.46, 8528.88, 8529.4, 8120065, 812007424.0, 1325], [20240729, 8529.4, 8528.76, 8529.05, 8526.81, 8527.59, 10612890, 1061289984.0, 1326], [20240729, 8527.59, 8527.73, 8539.33, 8527.0, 8539.23, 13711596, 1371160576.0, 1327], [20240729, 8539.23, 8539.57, 8539.63, 8538.14, 8538.86, 8530155, 853016576.0, 1328], [20240729, 8538.86, 8539.14, 8542.17, 8539.14, 8541.57, 8557519, 855752704.0, 1329], [20240729, 8541.57, 8541.82, 8546.14, 8541.01, 8546.14, 9254167, 925417472.0, 1330], [20240729, 8546.14, 8545.57, 8555.08, 8545.57, 8553.46, 17238908, 1723891712.0, 1331], [20240729, 8553.46, 8552.91, 8553.42, 8546.68, 8547.55, 12499835, 1249984512.0, 1332], [20240729, 8547.55, 8546.14, 8546.16, 8536.54, 8537.87, 14713805, 1471381504.0, 1333], [20240729, 8537.87, 8537.75, 8540.84, 8537.75, 8540.45, 8579636, 857964544.0, 1334], [20240729, 8540.45, 8540.62, 8540.73, 8539.7, 8539.71, 7883316, 788332544.0, 1335], [20240729, 8539.71, 8540.05, 8540.05, 8535.42, 8535.65, 8231640, 823164928.0, 1336], [20240729, 8535.65, 8535.73, 8535.73, 8533.22, 8533.36, 7680153, 768016384.0, 1337], [20240729, 8533.36, 8533.05, 8534.38, 8532.43, 8534.38, 7623958, 762396672.0, 1338], [20240729, 8534.38, 8534.15, 8534.2, 8531.84, 8532.16, 7395072, 739508224.0, 1339], [20240729, 8532.16, 8532.45, 8533.93, 8532.35, 8532.93, 7211081, 721108992.0, 1340], [20240729, 8532.93, 8532.08, 8532.89, 8529.49, 8529.81, 9461587, 946159616.0, 1341], [20240729, 8529.81, 8529.61, 8529.61, 8525.97, 8526.16, 9519258, 951926784.0, 1342], [20240729, 8526.16, 8526.31, 8528.36, 8526.31, 8528.36, 7995382, 799539200.0, 1343], [20240729, 8528.36, 8527.94, 8529.44, 8527.82, 8529.01, 7926076, 792608768.0, 1344], [20240729, 8529.01, 8528.98, 8530.54, 8528.56, 8530.29, 8322241, 832225280.0, 1345], [20240729, 8530.29, 8530.63, 8530.63, 8528.4, 8528.66, 8517704, 851771392.0, 1346], [20240729, 8528.66, 8528.37, 8528.56, 8527.13, 8527.56, 8651067, 865107968.0, 1347], [20240729, 8527.56, 8526.93, 8527.12, 8525.43, 8525.95, 8107448, 810745856.0, 1348], [20240729, 8525.95, 8525.71, 8526.14, 8524.01, 8524.08, 8493127, 849313792.0, 1349], [20240729, 8524.08, 8523.74, 8523.74, 8520.57, 8521.15, 10892568, 1089257472.0, 1350], [20240729, 8521.15, 8520.26, 8525.35, 8519.72, 8522.59, 11634924, 1163493376.0, 1351], [20240729, 8522.59, 8522.51, 8522.51, 8518.46, 8518.54, 9644761, 964476928.0, 1352], [20240729, 8518.54, 8518.22, 8519.94, 8518.22, 8518.61, 8554571, 855457792.0, 1353], [20240729, 8518.61, 8518.71, 8518.79, 8517.06, 8517.63, 8475926, 847593472.0, 1354], [20240729, 8517.63, 8517.56, 8518.31, 8515.05, 8515.17, 9222869, 922288128.0, 1355], [20240729, 8515.17, 8515.89, 8517.29, 8515.5, 8517.08, 9027904, 902791168.0, 1356], [20240729, 8517.08, 8517.25, 8517.25, 8514.59, 8514.89, 9538919, 953892864.0, 1357], [20240729, 8514.89, 8514.88, 8515.91, 8514.59, 8515.91, 8626330, 862633984.0, 1358], [20240729, 8515.91, 8514.88, 8517.42, 8514.88, 8516.41, 7831543, 783155200.0, 1359], [20240729, 8516.41, 8516.12, 8516.12, 8511.13, 8511.13, 8128748, 812875776.0, 1400], [20240729, 8511.13, 8511.93, 8514.5, 8510.49, 8514.5, 9852671, 985268224.0, 1401], [20240729, 8514.5, 8515.4, 8516.68, 8513.89, 8514.88, 8474779, 847478784.0, 1402], [20240729, 8514.88, 8515.39, 8517.17, 8515.39, 8516.86, 7516805, 751681536.0, 1403], [20240729, 8516.86, 8516.98, 8517.83, 8516.46, 8517.25, 7153409, 715341824.0, 1404], [20240729, 8517.25, 8517.43, 8518.83, 8516.67, 8518.01, 6884547, 688455680.0, 1405], [20240729, 8518.01, 8518.49, 8519.02, 8516.13, 8516.53, 7648697, 764870656.0, 1406], [20240729, 8516.53, 8516.76, 8517.46, 8516.26, 8517.16, 7109009, 710901760.0, 1407], [20240729, 8517.16, 8517.38, 8517.38, 8515.85, 8516.73, 7318232, 731824128.0, 1408], [20240729, 8516.73, 8516.81, 8517.39, 8515.54, 8515.72, 7032167, 703217664.0, 1409], [20240729, 8515.72, 8515.66, 8516.36, 8514.8, 8516.36, 8577341, 857735168.0, 1410], [20240729, 8516.36, 8516.98, 8520.84, 8516.98, 8519.96, 9092291, 909230080.0, 1411], [20240729, 8519.96, 8519.88, 8519.88, 8517.72, 8517.72, 6594551, 659456000.0, 1412], [20240729, 8517.72, 8517.71, 8517.97, 8516.06, 8516.74, 6891263, 689127424.0, 1413], [20240729, 8516.74, 8516.93, 8517.19, 8515.22, 8515.87, 7600200, 760020992.0, 1414], [20240729, 8515.87, 8516.07, 8523.07, 8515.84, 8522.53, 8841450, 884146176.0, 1415], [20240729, 8522.53, 8522.17, 8522.17, 8518.12, 8518.23, 7333798, 733380608.0, 1416], [20240729, 8518.23, 8518.17, 8518.17, 8515.48, 8516.81, 7484857, 748486656.0, 1417], [20240729, 8516.81, 8516.55, 8516.55, 8515.48, 8516.06, 5881847, 588185600.0, 1418], [20240729, 8516.06, 8516.06, 8516.75, 8515.67, 8516.75, 6579805, 657981440.0, 1419], [20240729, 8516.75, 8517.85, 8521.88, 8517.85, 8521.88, 8842765, 884277248.0, 1420], [20240729, 8521.88, 8521.62, 8524.14, 8521.62, 8524.03, 7773216, 777322496.0, 1421], [20240729, 8524.03, 8524.62, 8524.98, 8522.91, 8522.91, 7329207, 732921856.0, 1422], [20240729, 8522.91, 8522.84, 8522.84, 8519.61, 8519.61, 7111957, 711196672.0, 1423], [20240729, 8519.61, 8520.01, 8520.06, 8518.83, 8518.85, 6602413, 660242432.0, 1424], [20240729, 8518.85, 8519.09, 8519.94, 8517.86, 8519.94, 6890444, 689045504.0, 1425], [20240729, 8519.94, 8519.77, 8521.09, 8516.76, 8516.76, 7280713, 728072192.0, 1426], [20240729, 8516.76, 8516.67, 8517.53, 8515.61, 8516.1, 7355099, 735510528.0, 1427], [20240729, 8516.1, 8517.01, 8518.56, 8516.36, 8518.41, 7347884, 734789632.0, 1428], [20240729, 8518.41, 8518.39, 8519.1, 8518.26, 8518.8, 6857678, 685768704.0, 1429], [20240729, 8518.8, 8519.25, 8520.1, 8518.4, 8519.58, 7608393, 760840192.0, 1430], [20240729, 8519.58, 8519.34, 8522.4, 8519.34, 8521.37, 8888637, 888864768.0, 1431], [20240729, 8521.37, 8521.19, 8521.67, 8517.91, 8521.67, 8720538, 872054784.0, 1432], [20240729, 8521.67, 8521.78, 8521.78, 8520.39, 8521.12, 7048385, 704839680.0, 1433], [20240729, 8521.12, 8520.54, 8521.37, 8520.2, 8521.15, 7267606, 726761472.0, 1434], [20240729, 8521.15, 8521.1, 8521.21, 8519.84, 8520.07, 7685070, 768507904.0, 1435], [20240729, 8520.07, 8520.42, 8525.38, 8519.96, 8525.38, 8768382, 876838912.0, 1436], [20240729, 8525.38, 8524.64, 8524.64, 8522.34, 8522.81, 8528520, 852852736.0, 1437], [20240729, 8522.81, 8522.68, 8528.68, 8522.08, 8527.63, 9498452, 949846016.0, 1438], [20240729, 8527.63, 8527.12, 8527.12, 8525.4, 8525.44, 8328303, 832831488.0, 1439], [20240729, 8525.44, 8525.1, 8525.1, 8520.87, 8521.25, 10219674, 1021968384.0, 1440], [20240729, 8521.25, 8521.7, 8522.78, 8520.29, 8521.44, 10010942, 1001095168.0, 1441], [20240729, 8521.44, 8521.95, 8522.97, 8521.38, 8521.97, 9721600, 972161024.0, 1442], [20240729, 8521.97, 8522.34, 8524.75, 8522.27, 8523.39, 10794099, 1079410688.0, 1443], [20240729, 8523.39, 8523.21, 8524.06, 8521.49, 8521.49, 11000536, 1100054528.0, 1444], [20240729, 8521.49, 8521.22, 8521.81, 8520.23, 8521.16, 11408826, 1140883456.0, 1445], [20240729, 8521.16, 8520.77, 8524.68, 8520.77, 8524.51, 12257514, 1225752576.0, 1446], [20240729, 8524.51, 8524.48, 8524.48, 8522.72, 8523.99, 11924592, 1192460288.0, 1447], [20240729, 8523.99, 8523.4, 8524.18, 8522.67, 8523.41, 12090727, 1209073664.0, 1448], [20240729, 8523.41, 8523.17, 8529.18, 8522.19, 8525.22, 15287902, 1528791040.0, 1449], [20240729, 8525.22, 8524.64, 8525.56, 8523.75, 8524.31, 13085238, 1308524544.0, 1450], [20240729, 8524.31, 8524.31, 8524.31, 8521.34, 8521.34, 14157405, 1415741440.0, 1451], [20240729, 8521.34, 8521.3, 8521.44, 8519.01, 8519.14, 16660881, 1666088960.0, 1452], [20240729, 8519.14, 8519.51, 8519.51, 8516.59, 8517.26, 17316567, 1731657728.0, 1453], [20240729, 8517.26, 8517.29, 8518.05, 8516.47, 8516.73, 17282489, 1728249856.0, 1454], [20240729, 8516.73, 8516.12, 8517.1, 8515.02, 8516.26, 19994368, 1999437824.0, 1455], [20240729, 8516.26, 8515.96, 8517.01, 8515.19, 8516.36, 22788167, 2278817792.0, 1456], [20240729, 8516.36, 8516.18, 8517.56, 8516.0, 8516.3, 25463019, 2546302976.0, 1457], [20240729, 8516.3, 8516.53, 8516.54, 8516.53, 8516.54, 1948712, 194871296.0, 1458], [20240729, 8516.54, 8516.54, 8516.54, 8516.54, 8516.54, 0, 0.0, 1459], [20240729, 8516.54, 8514.69, 8514.69, 8514.65, 8514.65, 42352967, 4235296768.0, 1500], [20240730, 8514.65, 8482.17, 8482.59, 8466.7, 8473.33, 140922225, 14092223488.0, 931], [20240730, 8473.33, 8472.85, 8472.85, 8459.02, 8467.57, 63044282, 6304429056.0, 932], [20240730, 8467.57, 8469.21, 8479.88, 8467.02, 8467.37, 58098147, 5809815552.0, 933], [20240730, 8467.37, 8467.2, 8467.2, 8455.14, 8455.21, 50827788, 5082779648.0, 934], [20240730, 8455.21, 8456.06, 8457.75, 8451.18, 8451.18, 46081976, 4608198656.0, 935], [20240730, 8451.18, 8452.07, 8452.07, 8445.43, 8445.43, 48194635, 4819464192.0, 936], [20240730, 8445.43, 8445.4, 8445.4, 8440.65, 8440.65, 38480394, 3848040448.0, 937], [20240730, 8440.65, 8441.76, 8443.36, 8434.16, 8434.68, 40310406, 4031041536.0, 938], [20240730, 8434.68, 8435.0, 8438.35, 8434.11, 8435.9, 35201710, 3520172032.0, 939], [20240730, 8435.9, 8435.75, 8438.43, 8432.98, 8435.63, 33928469, 3392847872.0, 940], [20240730, 8435.63, 8435.21, 8435.21, 8425.31, 8425.31, 32983154, 3298316288.0, 941], [20240730, 8425.31, 8425.77, 8427.11, 8423.0, 8423.0, 31684639, 3168464896.0, 942], [20240730, 8423.0, 8422.38, 8422.73, 8418.95, 8419.26, 31592191, 3159220224.0, 943], [20240730, 8419.26, 8419.05, 8419.05, 8416.85, 8417.38, 28087776, 2808778752.0, 944], [20240730, 8417.38, 8417.35, 8424.58, 8417.33, 8421.43, 30584985, 3058499584.0, 945], [20240730, 8421.43, 8421.68, 8430.42, 8420.79, 8429.14, 31514285, 3151429632.0, 946], [20240730, 8429.14, 8429.49, 8429.49, 8424.78, 8425.89, 26785619, 2678562816.0, 947], [20240730, 8425.89, 8425.69, 8425.69, 8423.61, 8423.61, 23670364, 2367037440.0, 948], [20240730, 8423.61, 8423.31, 8434.73, 8420.46, 8434.73, 27533548, 2753355776.0, 949], [20240730, 8434.73, 8438.57, 8441.88, 8434.04, 8434.04, 24822408, 2482241536.0, 950], [20240730, 8434.04, 8433.06, 8435.59, 8431.73, 8432.35, 24513566, 2451357696.0, 951], [20240730, 8432.35, 8431.22, 8431.22, 8425.52, 8425.52, 20250205, 2025021440.0, 952], [20240730, 8425.52, 8425.35, 8427.67, 8424.56, 8424.92, 20242997, 2024300544.0, 953], [20240730, 8424.92, 8425.62, 8429.3, 8423.67, 8426.1, 19323196, 1932320768.0, 954], [20240730, 8426.1, 8426.04, 8426.04, 8420.5, 8421.69, 22835193, 2283520000.0, 955], [20240730, 8421.69, 8421.63, 8422.49, 8420.48, 8420.58, 19055892, 1905590272.0, 956], [20240730, 8420.58, 8420.55, 8420.86, 8417.32, 8420.53, 18381937, 1838194688.0, 957], [20240730, 8420.53, 8419.95, 8426.94, 8419.95, 8425.9, 18671523, 1867153408.0, 958], [20240730, 8425.9, 8425.53, 8428.05, 8422.45, 8428.05, 18447884, 1844789248.0, 959], [20240730, 8428.05, 8427.9, 8430.21, 8427.26, 8427.49, 18077194, 1807720448.0, 1000], [20240730, 8427.49, 8426.88, 8426.88, 8417.89, 8417.89, 31349546, 3134955520.0, 1001], [20240730, 8417.89, 8417.0, 8424.63, 8416.6, 8424.35, 23242088, 2324209664.0, 1002], [20240730, 8424.35, 8425.6, 8433.95, 8425.54, 8432.39, 22133545, 2213355520.0, 1003], [20240730, 8432.39, 8430.78, 8432.28, 8430.78, 8431.26, 18372925, 1837293568.0, 1004], [20240730, 8431.26, 8429.38, 8429.38, 8420.45, 8423.33, 19787522, 1978753024.0, 1005], [20240730, 8423.33, 8422.61, 8426.78, 8418.87, 8426.78, 18556264, 1855627264.0, 1006], [20240730, 8426.78, 8426.54, 8428.44, 8425.79, 8428.44, 18728458, 1872846848.0, 1007], [20240730, 8428.44, 8430.92, 8437.1, 8430.92, 8434.03, 18427893, 1842790400.0, 1008], [20240730, 8434.03, 8434.03, 8434.03, 8428.04, 8428.1, 15919996, 1592000512.0, 1009], [20240730, 8428.1, 8427.67, 8427.67, 8424.9, 8427.19, 12732734, 1273274368.0, 1010], [20240730, 8427.19, 8426.81, 8426.84, 8423.57, 8426.15, 16806371, 1680637952.0, 1011], [20240730, 8426.15, 8426.1, 8426.11, 8424.11, 8424.11, 16067618, 1606762496.0, 1012], [20240730, 8424.11, 8423.77, 8430.99, 8423.61, 8430.36, 18334424, 1833443328.0, 1013], [20240730, 8430.36, 8430.13, 8430.8, 8426.42, 8426.63, 15036896, 1503690752.0, 1014], [20240730, 8426.63, 8425.96, 8425.96, 8418.38, 8423.39, 16554630, 1655463936.0, 1015], [20240730, 8423.39, 8422.87, 8423.47, 8421.92, 8422.54, 13166909, 1316691968.0, 1016], [20240730, 8422.54, 8422.69, 8422.69, 8420.23, 8422.21, 13479273, 1347928064.0, 1017], [20240730, 8422.21, 8422.49, 8424.85, 8422.01, 8424.11, 13896492, 1389649920.0, 1018], [20240730, 8424.11, 8424.55, 8427.5, 8424.55, 8426.71, 13311991, 1331200000.0, 1019], [20240730, 8426.71, 8426.26, 8426.85, 8422.53, 8424.87, 12407101, 1240711168.0, 1020], [20240730, 8424.87, 8424.91, 8424.91, 8418.55, 8418.55, 14259479, 1425948672.0, 1021], [20240730, 8418.55, 8419.15, 8422.55, 8417.92, 8422.55, 12154134, 1215414272.0, 1022], [20240730, 8422.55, 8423.07, 8423.49, 8420.58, 8420.83, 10335673, 1033568256.0, 1023], [20240730, 8420.83, 8420.88, 8426.2, 8420.07, 8426.2, 10783778, 1078378496.0, 1024], [20240730, 8426.2, 8426.24, 8426.24, 8420.37, 8421.13, 11066071, 1106608128.0, 1025], [20240730, 8421.13, 8421.09, 8424.6, 8420.53, 8423.66, 9651639, 965165056.0, 1026], [20240730, 8423.66, 8423.49, 8427.57, 8422.91, 8427.57, 12353200, 1235320832.0, 1027], [20240730, 8427.57, 8427.54, 8427.92, 8424.23, 8424.23, 10392524, 1039253504.0, 1028], [20240730, 8424.23, 8423.41, 8424.06, 8421.84, 8421.84, 9275955, 927596544.0, 1029], [20240730, 8421.84, 8422.09, 8422.15, 8420.76, 8421.38, 8661886, 866189312.0, 1030], [20240730, 8421.38, 8421.25, 8426.85, 8420.26, 8423.93, 10929757, 1092976640.0, 1031], [20240730, 8423.93, 8423.57, 8423.88, 8421.51, 8423.38, 11037890, 1103790080.0, 1032], [20240730, 8423.38, 8423.74, 8434.52, 8423.74, 8432.72, 15935069, 1593507840.0, 1033], [20240730, 8432.72, 8432.8, 8433.97, 8432.8, 8433.97, 12443473, 1244348416.0, 1034], [20240730, 8433.97, 8433.39, 8434.59, 8429.0, 8429.79, 13031498, 1303150592.0, 1035], [20240730, 8429.79, 8430.1, 8438.56, 8429.49, 8436.98, 13198286, 1319829504.0, 1036], [20240730, 8436.98, 8437.6, 8438.63, 8435.04, 8435.24, 14060740, 1406074880.0, 1037], [20240730, 8435.24, 8435.16, 8439.69, 8435.16, 8439.56, 11992914, 1199292416.0, 1038], [20240730, 8439.56, 8440.06, 8441.41, 8440.03, 8441.22, 12810640, 1281064960.0, 1039], [20240730, 8441.22, 8441.42, 8441.42, 8438.07, 8438.59, 12119073, 1211908096.0, 1040], [20240730, 8438.59, 8438.18, 8439.96, 8438.18, 8438.83, 13389815, 1338982400.0, 1041], [20240730, 8438.83, 8439.12, 8454.84, 8439.12, 8454.84, 20865013, 2086502400.0, 1042], [20240730, 8454.84, 8454.55, 8455.71, 8453.48, 8454.4, 15079988, 1507999744.0, 1043], [20240730, 8454.4, 8454.45, 8461.42, 8454.43, 8461.42, 12857498, 1285750784.0, 1044], [20240730, 8461.42, 8463.52, 8474.94, 8463.52, 8474.94, 18694463, 1869447168.0, 1045], [20240730, 8474.94, 8474.83, 8488.52, 8474.83, 8486.7, 27508727, 2750873600.0, 1046], [20240730, 8486.7, 8484.75, 8484.75, 8471.51, 8471.51, 22130024, 2213003264.0, 1047], [20240730, 8471.51, 8470.85, 8470.85, 8467.45, 8467.45, 13709629, 1370963968.0, 1048], [20240730, 8467.45, 8467.48, 8469.46, 8466.4, 8466.4, 11611985, 1161199616.0, 1049], [20240730, 8466.4, 8466.68, 8467.94, 8462.22, 8467.53, 13079337, 1307934720.0, 1050], [20240730, 8467.53, 8466.84, 8469.2, 8466.65, 8468.1, 12472148, 1247215616.0, 1051], [20240730, 8468.1, 8467.65, 8467.65, 8459.95, 8460.61, 10732820, 1073283072.0, 1052], [20240730, 8460.61, 8459.8, 8464.76, 8459.17, 8462.33, 9802866, 980287488.0, 1053], [20240730, 8462.33, 8462.33, 8462.33, 8459.07, 8459.07, 8066325, 806633472.0, 1054], [20240730, 8459.07, 8459.59, 8459.65, 8457.07, 8457.52, 8528027, 852803584.0, 1055], [20240730, 8457.52, 8456.62, 8456.76, 8452.88, 8452.88, 8542444, 854245376.0, 1056], [20240730, 8452.88, 8452.57, 8453.34, 8452.06, 8452.06, 8444631, 844464128.0, 1057], [20240730, 8452.06, 8452.15, 8452.15, 8450.17, 8450.27, 7704893, 770490368.0, 1058], [20240730, 8450.27, 8451.07, 8460.56, 8450.94, 8460.56, 10827849, 1082785792.0, 1059], [20240730, 8460.56, 8460.25, 8461.02, 8456.07, 8456.41, 8246386, 824639488.0, 1100], [20240730, 8456.41, 8456.77, 8456.77, 8455.56, 8456.46, 7840228, 784023552.0, 1101], [20240730, 8456.46, 8456.17, 8460.45, 8456.17, 8458.76, 10152007, 1015201792.0, 1102], [20240730, 8458.76, 8458.18, 8459.61, 8455.25, 8455.62, 7989156, 798916608.0, 1103], [20240730, 8455.62, 8455.61, 8457.65, 8455.48, 8457.65, 7644109, 764411904.0, 1104], [20240730, 8457.65, 8457.73, 8457.73, 8454.31, 8457.6, 9459456, 945946624.0, 1105], [20240730, 8457.6, 8456.96, 8457.52, 8451.57, 8451.98, 9488294, 948830208.0, 1106], [20240730, 8451.98, 8452.25, 8452.69, 8450.12, 8452.4, 8234916, 823492608.0, 1107], [20240730, 8452.4, 8451.83, 8452.27, 8450.33, 8450.33, 7306927, 730693632.0, 1108], [20240730, 8450.33, 8450.55, 8451.24, 8449.19, 8451.24, 6961389, 696139776.0, 1109], [20240730, 8451.24, 8450.43, 8456.76, 8450.43, 8456.42, 8059934, 805994496.0, 1110], [20240730, 8456.42, 8455.57, 8457.73, 8455.24, 8457.66, 7752572, 775258112.0, 1111], [20240730, 8457.66, 8457.77, 8458.07, 8456.24, 8456.24, 8030935, 803094528.0, 1112], [20240730, 8456.24, 8456.22, 8456.58, 8453.62, 8453.8, 7370005, 737001472.0, 1113], [20240730, 8453.8, 8453.69, 8453.69, 8449.25, 8450.77, 8336498, 833650688.0, 1114], [20240730, 8450.77, 8450.84, 8454.17, 8450.3, 8453.81, 7095082, 709509120.0, 1115], [20240730, 8453.81, 8453.57, 8458.29, 8453.57, 8458.29, 7994892, 799490048.0, 1116], [20240730, 8458.29, 8458.21, 8460.29, 8457.16, 8460.29, 7364598, 736460800.0, 1117], [20240730, 8460.29, 8460.34, 8460.43, 8457.72, 8457.72, 7268751, 726876160.0, 1118], [20240730, 8457.72, 8457.85, 8458.63, 8457.34, 8457.74, 8101548, 810156032.0, 1119], [20240730, 8457.74, 8458.0, 8458.0, 8456.77, 8457.26, 7419485, 741949440.0, 1120], [20240730, 8457.26, 8456.31, 8456.31, 8450.3, 8451.08, 9355910, 935591936.0, 1121], [20240730, 8451.08, 8450.86, 8464.47, 8450.86, 8459.77, 12972021, 1297203200.0, 1122], [20240730, 8459.77, 8458.32, 8458.32, 8453.46, 8454.37, 7246961, 724697088.0, 1123], [20240730, 8454.37, 8454.26, 8454.79, 8453.46, 8453.46, 5532702, 553271296.0, 1124], [20240730, 8453.46, 8453.8, 8458.3, 8453.69, 8458.18, 6282435, 628244480.0, 1125], [20240730, 8458.18, 8457.85, 8458.37, 8456.04, 8456.43, 5975726, 597573632.0, 1126], [20240730, 8456.43, 8456.52, 8457.58, 8455.79, 8456.49, 5565473, 556548096.0, 1127], [20240730, 8456.49, 8456.31, 8456.33, 8455.09, 8455.57, 5996370, 599638016.0, 1128], [20240730, 8455.57, 8455.37, 8455.67, 8452.5, 8452.95, 5953773, 595378176.0, 1129], [20240730, 8452.95, 8453.45, 8455.94, 8453.45, 8455.9, 6500015, 650002432.0, 1130], [20240730, 8455.9, 8457.04, 8457.04, 8449.62, 8449.62, 20258318, 2025832448.0, 1301], [20240730, 8449.62, 8449.72, 8449.72, 8446.91, 8446.91, 8019466, 801947648.0, 1302], [20240730, 8446.91, 8446.94, 8452.35, 8446.94, 8449.55, 8345181, 834519040.0, 1303], [20240730, 8449.55, 8449.44, 8450.85, 8448.99, 8450.01, 7555635, 755564544.0, 1304], [20240730, 8450.01, 8450.28, 8450.28, 8446.47, 8447.32, 7336091, 733609984.0, 1305], [20240730, 8447.32, 8447.46, 8457.41, 8447.46, 8456.38, 10307984, 1030799360.0, 1306], [20240730, 8456.38, 8455.94, 8455.94, 8452.82, 8453.18, 7922965, 792297472.0, 1307], [20240730, 8453.18, 8453.6, 8453.6, 8451.88, 8452.29, 7197811, 719781888.0, 1308], [20240730, 8452.29, 8452.17, 8455.88, 8451.1, 8453.06, 8985468, 898547712.0, 1309], [20240730, 8453.06, 8453.02, 8453.02, 8447.93, 8448.5, 7782553, 778256384.0, 1310], [20240730, 8448.5, 8448.23, 8450.52, 8448.23, 8449.67, 7757322, 775733248.0, 1311], [20240730, 8449.67, 8449.81, 8450.41, 8447.29, 8450.41, 8906660, 890667008.0, 1312], [20240730, 8450.41, 8449.98, 8449.98, 8447.14, 8447.33, 7248437, 724844544.0, 1313], [20240730, 8447.33, 8446.74, 8447.24, 8446.4, 8446.42, 8184617, 818462720.0, 1314], [20240730, 8446.42, 8445.76, 8446.48, 8443.91, 8445.81, 10202472, 1020248064.0, 1315], [20240730, 8445.81, 8445.52, 8445.58, 8441.11, 8441.43, 11535800, 1153581056.0, 1316], [20240730, 8441.43, 8441.08, 8443.32, 8441.08, 8442.6, 8230331, 823033856.0, 1317], [20240730, 8442.6, 8443.13, 8445.04, 8440.5, 8440.5, 8444632, 844464128.0, 1318], [20240730, 8440.5, 8440.64, 8443.8, 8440.64, 8442.56, 7491082, 749109248.0, 1319], [20240730, 8442.56, 8442.54, 8442.54, 8438.92, 8440.29, 8356158, 835616768.0, 1320], [20240730, 8440.29, 8440.05, 8443.23, 8439.85, 8441.58, 8151195, 815120384.0, 1321], [20240730, 8441.58, 8441.44, 8441.44, 8438.15, 8438.9, 6690724, 669073408.0, 1322], [20240730, 8438.9, 8438.55, 8438.55, 8436.65, 8438.08, 7632151, 763215872.0, 1323], [20240730, 8438.08, 8438.36, 8438.36, 8436.51, 8437.48, 7149477, 714948608.0, 1324], [20240730, 8437.48, 8437.05, 8438.2, 8435.31, 8435.31, 7498291, 749830144.0, 1325], [20240730, 8435.31, 8434.7, 8436.46, 8433.88, 8436.38, 7797790, 779780096.0, 1326], [20240730, 8436.38, 8436.71, 8436.71, 8435.3, 8435.94, 7099177, 709918720.0, 1327], [20240730, 8435.94, 8435.61, 8437.31, 8434.06, 8434.06, 7307417, 730742784.0, 1328], [20240730, 8434.06, 8433.57, 8436.12, 8433.12, 8435.4, 7388355, 738836480.0, 1329], [20240730, 8435.4, 8435.09, 8435.09, 8432.98, 8433.46, 7568745, 756875264.0, 1330], [20240730, 8433.46, 8433.46, 8434.71, 8432.06, 8433.37, 8243434, 824344576.0, 1331], [20240730, 8433.37, 8433.77, 8435.15, 8433.35, 8434.6, 6791160, 679116800.0, 1332], [20240730, 8434.6, 8434.79, 8441.03, 8434.66, 8439.89, 10503607, 1050361856.0, 1333], [20240730, 8439.89, 8440.05, 8440.05, 8437.85, 8437.85, 6462658, 646266880.0, 1334], [20240730, 8437.85, 8437.92, 8437.92, 8435.51, 8435.51, 7029382, 702939136.0, 1335], [20240730, 8435.51, 8435.85, 8437.23, 8434.21, 8435.62, 6842933, 684294144.0, 1336], [20240730, 8435.62, 8435.34, 8435.34, 8431.01, 8431.01, 6780019, 678002688.0, 1337], [20240730, 8431.01, 8431.88, 8431.88, 8429.55, 8429.55, 6869639, 686964736.0, 1338], [20240730, 8429.55, 8430.25, 8433.1, 8430.25, 8432.09, 7849893, 784990208.0, 1339], [20240730, 8432.09, 8432.01, 8435.21, 8431.78, 8435.21, 8389582, 838959104.0, 1340], [20240730, 8435.21, 8435.95, 8456.13, 8435.95, 8455.54, 18749349, 1874935808.0, 1341], [20240730, 8455.54, 8455.53, 8470.88, 8455.53, 8464.83, 19762861, 1976287232.0, 1342], [20240730, 8464.83, 8464.9, 8465.4, 8454.83, 8454.83, 12226713, 1222672384.0, 1343], [20240730, 8454.83, 8454.95, 8458.47, 8454.56, 8457.53, 7660000, 766001152.0, 1344], [20240730, 8457.53, 8457.49, 8459.78, 8454.84, 8454.84, 7175689, 717570048.0, 1345], [20240730, 8454.84, 8455.23, 8455.23, 8451.17, 8451.3, 7116546, 711655424.0, 1346], [20240730, 8451.3, 8451.6, 8451.6, 8448.24, 8448.24, 7512219, 751222784.0, 1347], [20240730, 8448.24, 8446.83, 8446.83, 8442.06, 8442.36, 9560053, 956006400.0, 1348], [20240730, 8442.36, 8442.32, 8444.36, 8442.32, 8444.36, 6805574, 680558592.0, 1349], [20240730, 8444.36, 8444.49, 8446.47, 8444.49, 8445.35, 6587670, 658767872.0, 1350], [20240730, 8445.35, 8445.18, 8446.35, 8444.29, 8445.55, 5930670, 593068032.0, 1351], [20240730, 8445.55, 8445.59, 8446.15, 8443.86, 8443.86, 6104996, 610500608.0, 1352], [20240730, 8443.86, 8444.47, 8448.7, 8444.47, 8447.22, 6481172, 648118272.0, 1353], [20240730, 8447.22, 8447.93, 8448.23, 8445.64, 8445.64, 6390898, 639090688.0, 1354], [20240730, 8445.64, 8445.61, 8456.54, 8445.61, 8455.75, 9221561, 922157056.0, 1355], [20240730, 8455.75, 8455.52, 8455.52, 8449.95, 8449.95, 7438982, 743899136.0, 1356], [20240730, 8449.95, 8450.09, 8450.09, 8443.53, 8443.72, 9358368, 935837696.0, 1357], [20240730, 8443.72, 8443.45, 8443.75, 8441.97, 8441.97, 7760273, 776028160.0, 1358], [20240730, 8441.97, 8441.79, 8442.53, 8440.81, 8440.89, 7467653, 746766336.0, 1359], [20240730, 8440.89, 8440.55, 8440.55, 8438.96, 8439.9, 7500092, 750010368.0, 1400], [20240730, 8439.9, 8440.1, 8440.1, 8434.58, 8434.58, 9081642, 908165120.0, 1401], [20240730, 8434.58, 8434.54, 8438.1, 8434.54, 8437.25, 7968514, 796852224.0, 1402], [20240730, 8437.25, 8437.61, 8446.97, 8437.41, 8442.12, 9660816, 966082560.0, 1403], [20240730, 8442.12, 8440.68, 8441.53, 8439.78, 8441.05, 7247124, 724713472.0, 1404], [20240730, 8441.05, 8440.9, 8441.24, 8438.5, 8438.82, 6327327, 632733696.0, 1405], [20240730, 8438.82, 8438.82, 8441.26, 8437.75, 8440.16, 6752163, 675217408.0, 1406], [20240730, 8440.16, 8440.3, 8440.3, 8437.76, 8438.13, 6678437, 667844608.0, 1407], [20240730, 8438.13, 8437.75, 8438.75, 8436.8, 8437.19, 6989732, 698974208.0, 1408], [20240730, 8437.19, 8437.12, 8438.58, 8436.43, 8436.43, 6906175, 690618368.0, 1409], [20240730, 8436.43, 8436.08, 8436.08, 8433.72, 8433.75, 8961218, 896122880.0, 1410], [20240730, 8433.75, 8433.44, 8434.68, 8432.41, 8432.59, 8779684, 877969408.0, 1411], [20240730, 8432.59, 8432.57, 8434.08, 8432.09, 8432.09, 8695634, 869564416.0, 1412], [20240730, 8432.09, 8431.78, 8434.75, 8431.56, 8433.15, 8619613, 861962240.0, 1413], [20240730, 8433.15, 8433.38, 8433.68, 8431.23, 8431.23, 7216159, 721616896.0, 1414], [20240730, 8431.23, 8431.75, 8431.75, 8429.58, 8430.08, 7852188, 785219584.0, 1415], [20240730, 8430.08, 8429.36, 8429.36, 8426.93, 8426.93, 9423741, 942374912.0, 1416], [20240730, 8426.93, 8426.19, 8430.1, 8425.77, 8428.2, 11110635, 1111064576.0, 1417], [20240730, 8428.2, 8428.35, 8445.52, 8428.14, 8444.61, 14122345, 1412235264.0, 1418], [20240730, 8444.61, 8443.98, 8448.26, 8442.09, 8445.91, 9096387, 909639680.0, 1419], [20240730, 8445.91, 8445.95, 8452.71, 8445.57, 8451.84, 7867259, 786726912.0, 1420], [20240730, 8451.84, 8451.93, 8452.97, 8447.25, 8451.59, 9110805, 911081472.0, 1421], [20240730, 8451.59, 8450.35, 8453.69, 8450.35, 8453.4, 7146036, 714604544.0, 1422], [20240730, 8453.4, 8453.69, 8456.68, 8452.72, 8456.15, 7849893, 784990208.0, 1423], [20240730, 8456.15, 8455.16, 8459.91, 8455.11, 8457.96, 8011110, 801112064.0, 1424], [20240730, 8457.96, 8458.78, 8458.78, 8451.28, 8452.74, 8265061, 826507264.0, 1425], [20240730, 8452.74, 8451.96, 8456.69, 8451.06, 8454.35, 7529094, 752910336.0, 1426], [20240730, 8454.35, 8454.29, 8464.99, 8454.29, 8464.99, 9368690, 936869888.0, 1427], [20240730, 8464.99, 8463.94, 8464.85, 8459.67, 8463.73, 8656968, 865697792.0, 1428], [20240730, 8463.73, 8463.1, 8463.13, 8457.8, 8458.86, 7630347, 763035648.0, 1429], [20240730, 8458.86, 8458.33, 8460.12, 8456.75, 8456.75, 7017259, 701726720.0, 1430], [20240730, 8456.75, 8456.05, 8456.05, 8453.95, 8455.91, 9294634, 929464320.0, 1431], [20240730, 8455.91, 8454.98, 8455.99, 8453.64, 8453.64, 8309956, 830996480.0, 1432], [20240730, 8453.64, 8452.75, 8454.11, 8452.15, 8452.79, 8406291, 840630272.0, 1433], [20240730, 8452.79, 8452.42, 8462.56, 8450.51, 8462.56, 11888875, 1188888576.0, 1434], [20240730, 8462.56, 8460.54, 8464.35, 8457.82, 8464.06, 9898221, 989822976.0, 1435], [20240730, 8464.06, 8463.42, 8469.69, 8463.42, 8469.69, 11471082, 1147109376.0, 1436], [20240730, 8469.69, 8468.56, 8469.99, 8459.26, 8459.26, 10556201, 1055621120.0, 1437], [20240730, 8459.26, 8458.78, 8458.78, 8455.62, 8455.62, 9590857, 959086592.0, 1438], [20240730, 8455.62, 8455.13, 8457.07, 8453.48, 8457.07, 8720211, 872022016.0, 1439], [20240730, 8457.07, 8456.44, 8456.58, 8453.23, 8453.39, 10084015, 1008402432.0, 1440], [20240730, 8453.39, 8453.38, 8460.34, 8452.48, 8456.45, 12466248, 1246625792.0, 1441], [20240730, 8456.45, 8456.39, 8456.6, 8454.37, 8455.16, 10474611, 1047461888.0, 1442], [20240730, 8455.16, 8454.43, 8454.71, 8453.34, 8453.41, 11452407, 1145241600.0, 1443], [20240730, 8453.41, 8453.02, 8453.27, 8451.15, 8452.78, 13349672, 1334968320.0, 1444], [20240730, 8452.78, 8451.83, 8457.4, 8451.46, 8457.13, 13393907, 1339392000.0, 1445], [20240730, 8457.13, 8455.75, 8460.06, 8455.75, 8459.56, 14231788, 1423179776.0, 1446], [20240730, 8459.56, 8459.52, 8460.83, 8456.42, 8458.1, 13610181, 1361018880.0, 1447], [20240730, 8458.1, 8458.89, 8460.8, 8457.92, 8459.86, 13084908, 1308491776.0, 1448], [20240730, 8459.86, 8459.37, 8461.46, 8457.98, 8461.46, 13567254, 1356726272.0, 1449], [20240730, 8461.46, 8461.25, 8462.77, 8460.21, 8462.57, 14313380, 1431339008.0, 1450], [20240730, 8462.57, 8462.84, 8462.85, 8460.3, 8461.98, 15833486, 1583349760.0, 1451], [20240730, 8461.98, 8461.15, 8466.1, 8461.15, 8466.1, 16831600, 1683161088.0, 1452], [20240730, 8466.1, 8466.13, 8468.8, 8465.39, 8468.8, 17528578, 1752858624.0, 1453], [20240730, 8468.8, 8467.38, 8470.53, 8467.38, 8470.53, 20146412, 2014642176.0, 1454], [20240730, 8470.53, 8469.58, 8471.76, 8469.58, 8470.43, 21709118, 2170912768.0, 1455], [20240730, 8470.43, 8470.46, 8472.76, 8469.15, 8469.15, 23891465, 2389147648.0, 1456], [20240730, 8469.15, 8468.89, 8471.79, 8468.89, 8470.55, 28108381, 2810839040.0, 1457], [20240730, 8470.55, 8471.69, 8471.69, 8471.69, 8471.69, 2150563, 215056384.0, 1458], [20240730, 8471.69, 8471.69, 8471.69, 8471.69, 8471.69, 0, 0.0, 1459], [20240730, 8471.69, 8471.69, 8471.69, 8468.58, 8468.58, 46258584, 4625858560.0, 1500], [20240731, 8468.58, 8446.5, 8464.14, 8446.5, 8464.1, 142103963, 14210397184.0, 931], [20240731, 8464.1, 8462.25, 8468.48, 8462.25, 8465.92, 60875900, 6087590912.0, 932], [20240731, 8465.92, 8465.75, 8467.21, 8458.31, 8458.91, 51328070, 5132808192.0, 933], [20240731, 8458.91, 8458.79, 8460.73, 8455.95, 8459.46, 45923769, 4592377856.0, 934], [20240731, 8459.46, 8458.9, 8458.9, 8447.45, 8447.45, 43996743, 4399675392.0, 935], [20240731, 8447.45, 8447.49, 8449.07, 8444.15, 8445.44, 45598831, 4559884288.0, 936], [20240731, 8445.44, 8449.78, 8457.74, 8449.78, 8454.28, 37075959, 3707596800.0, 937], [20240731, 8454.28, 8455.68, 8472.35, 8455.68, 8472.35, 34377801, 3437780992.0, 938], [20240731, 8472.35, 8472.13, 8488.17, 8472.13, 8486.13, 40100034, 4010004480.0, 939], [20240731, 8486.13, 8486.37, 8499.32, 8486.37, 8498.72, 37369232, 3736924160.0, 940], [20240731, 8498.72, 8498.33, 8505.15, 8496.79, 8505.15, 39288207, 3928821760.0, 941], [20240731, 8505.15, 8504.79, 8510.28, 8503.2, 8510.28, 34028124, 3402813440.0, 942], [20240731, 8510.28, 8510.13, 8510.13, 8502.92, 8504.68, 34551472, 3455148032.0, 943], [20240731, 8504.68, 8505.83, 8525.75, 8503.29, 8525.75, 40719882, 4071989248.0, 944], [20240731, 8525.75, 8525.75, 8541.44, 8525.75, 8537.1, 44253667, 4425367552.0, 945], [20240731, 8537.1, 8538.83, 8542.51, 8535.66, 8539.63, 36417691, 3641769984.0, 946], [20240731, 8539.63, 8538.39, 8543.61, 8536.68, 8537.49, 34274172, 3427418112.0, 947], [20240731, 8537.49, 8537.32, 8542.56, 8535.37, 8536.57, 33933955, 3393396736.0, 948], [20240731, 8536.57, 8537.49, 8547.89, 8537.49, 8544.79, 34534595, 3453460480.0, 949], [20240731, 8544.79, 8545.16, 8554.69, 8543.98, 8554.69, 32490773, 3249078272.0, 950], [20240731, 8554.69, 8556.37, 8564.58, 8556.03, 8557.12, 37914205, 3791421440.0, 951], [20240731, 8557.12, 8556.96, 8561.65, 8555.39, 8555.39, 31081092, 3108110336.0, 952], [20240731, 8555.39, 8556.46, 8563.31, 8555.17, 8560.58, 30848442, 3084845056.0, 953], [20240731, 8560.58, 8560.64, 8565.57, 8556.49, 8557.67, 30138852, 3013885952.0, 954], [20240731, 8557.67, 8556.97, 8556.97, 8549.4, 8551.49, 28244287, 2824429568.0, 955], [20240731, 8551.49, 8551.63, 8557.58, 8549.79, 8557.58, 26129276, 2612928512.0, 956], [20240731, 8557.58, 8558.65, 8569.95, 8558.65, 8569.9, 35611843, 3561185280.0, 957], [20240731, 8569.9, 8571.16, 8571.19, 8565.86, 8567.69, 29236830, 2923683840.0, 958], [20240731, 8567.69, 8564.39, 8565.21, 8561.11, 8561.11, 25911285, 2591129600.0, 959], [20240731, 8561.11, 8560.89, 8570.14, 8560.47, 8568.33, 26518068, 2651807744.0, 1000], [20240731, 8568.33, 8566.73, 8566.73, 8553.67, 8554.46, 28143034, 2814304256.0, 1001], [20240731, 8554.46, 8553.53, 8554.61, 8549.13, 8551.41, 32789617, 3278962688.0, 1002], [20240731, 8551.41, 8550.97, 8555.64, 8548.89, 8552.72, 27279270, 2727927808.0, 1003], [20240731, 8552.72, 8552.09, 8553.62, 8549.04, 8553.62, 25525609, 2552561664.0, 1004], [20240731, 8553.62, 8554.45, 8555.21, 8545.65, 8545.65, 21723291, 2172329984.0, 1005], [20240731, 8545.65, 8545.56, 8551.0, 8544.55, 8546.68, 23268301, 2326831104.0, 1006], [20240731, 8546.68, 8546.28, 8546.28, 8537.45, 8539.83, 26993696, 2699370496.0, 1007], [20240731, 8539.83, 8538.68, 8542.51, 8536.79, 8541.37, 21741886, 2174189568.0, 1008], [20240731, 8541.37, 8543.05, 8552.09, 8543.03, 8552.09, 23928003, 2392801280.0, 1009], [20240731, 8552.09, 8551.79, 8552.62, 8549.61, 8551.98, 20594679, 2059468800.0, 1010], [20240731, 8551.98, 8553.31, 8567.96, 8553.31, 8566.15, 33497896, 3349790720.0, 1011], [20240731, 8566.15, 8566.5, 8574.52, 8566.5, 8572.74, 25191373, 2519138304.0, 1012], [20240731, 8572.74, 8572.01, 8574.55, 8568.84, 8574.55, 20866162, 2086617088.0, 1013], [20240731, 8574.55, 8575.23, 8578.21, 8571.98, 8575.39, 21023773, 2102378496.0, 1014], [20240731, 8575.39, 8575.35, 8583.27, 8575.35, 8577.88, 21575588, 2157559808.0, 1015], [20240731, 8577.88, 8577.82, 8588.59, 8577.82, 8588.59, 22274857, 2227486720.0, 1016], [20240731, 8588.59, 8589.12, 8589.12, 8583.77, 8588.67, 20944476, 2094448640.0, 1017], [20240731, 8588.67, 8588.58, 8589.49, 8582.97, 8584.08, 20250777, 2025078784.0, 1018], [20240731, 8584.08, 8584.1, 8591.15, 8584.1, 8589.43, 20311234, 2031124480.0, 1019], [20240731, 8589.43, 8590.52, 8597.01, 8590.52, 8596.6, 23971912, 2397192192.0, 1020], [20240731, 8596.6, 8598.17, 8604.19, 8598.17, 8603.76, 25750068, 2575007744.0, 1021], [20240731, 8603.76, 8604.23, 8611.64, 8603.66, 8611.64, 22922680, 2292269056.0, 1022], [20240731, 8611.64, 8611.97, 8614.02, 8609.51, 8614.02, 25486778, 2548678656.0, 1023], [20240731, 8614.02, 8614.41, 8618.1, 8614.29, 8616.03, 27254283, 2725429248.0, 1024], [20240731, 8616.03, 8614.33, 8614.33, 8599.8, 8599.8, 34983269, 3498328064.0, 1025], [20240731, 8599.8, 8600.66, 8613.77, 8600.66, 8611.13, 28723107, 2872311808.0, 1026], [20240731, 8611.13, 8610.39, 8611.89, 8606.32, 8610.03, 23648657, 2364866560.0, 1027], [20240731, 8610.03, 8609.08, 8621.09, 8608.28, 8621.09, 25991405, 2599141376.0, 1028], [20240731, 8621.09, 8620.11, 8622.05, 8618.15, 8618.52, 22773750, 2277376000.0, 1029], [20240731, 8618.52, 8618.58, 8621.98, 8618.57, 8620.23, 21815780, 2181578752.0, 1030], [20240731, 8620.23, 8620.68, 8633.13, 8620.68, 8632.29, 30220113, 3022012416.0, 1031], [20240731, 8632.29, 8631.5, 8635.46, 8631.5, 8635.31, 24575991, 2457600000.0, 1032], [20240731, 8635.31, 8634.84, 8645.64, 8634.84, 8645.29, 27062918, 2706292736.0, 1033], [20240731, 8645.29, 8645.64, 8646.44, 8644.05, 8645.46, 25628989, 2562899968.0, 1034], [20240731, 8645.46, 8645.42, 8653.81, 8645.42, 8653.81, 23976665, 2397667328.0, 1035], [20240731, 8653.81, 8653.95, 8655.27, 8652.48, 8654.71, 23402731, 2340274176.0, 1036], [20240731, 8654.71, 8654.03, 8656.73, 8652.11, 8654.89, 21527255, 2152726528.0, 1037], [20240731, 8654.89, 8653.87, 8653.87, 8642.33, 8642.33, 19241196, 1924120576.0, 1038], [20240731, 8642.33, 8641.53, 8644.92, 8641.3, 8643.09, 17686193, 1768620032.0, 1039], [20240731, 8643.09, 8643.05, 8654.14, 8643.05, 8650.31, 20887954, 2088796160.0, 1040], [20240731, 8650.31, 8650.26, 8653.01, 8650.26, 8650.67, 18226534, 1822654464.0, 1041], [20240731, 8650.67, 8650.1, 8653.24, 8648.77, 8653.24, 18270116, 1827012608.0, 1042], [20240731, 8653.24, 8653.01, 8656.26, 8651.2, 8651.51, 17292647, 1729265664.0, 1043], [20240731, 8651.51, 8650.54, 8651.32, 8649.67, 8649.67, 15258410, 1525841920.0, 1044], [20240731, 8649.67, 8649.46, 8651.61, 8649.27, 8649.78, 16038616, 1603862528.0, 1045], [20240731, 8649.78, 8649.74, 8654.39, 8648.86, 8650.86, 16276022, 1627602944.0, 1046], [20240731, 8650.86, 8650.9, 8651.78, 8647.49, 8651.68, 15677187, 1567719424.0, 1047], [20240731, 8651.68, 8651.68, 8651.68, 8643.5, 8643.5, 14703157, 1470316544.0, 1048], [20240731, 8643.5, 8642.9, 8642.9, 8638.56, 8640.03, 15298059, 1529806848.0, 1049], [20240731, 8640.03, 8642.08, 8643.61, 8639.38, 8639.38, 13679976, 1367998464.0, 1050], [20240731, 8639.38, 8639.69, 8642.46, 8638.8, 8641.21, 13664081, 1366409216.0, 1051], [20240731, 8641.21, 8641.46, 8641.46, 8640.07, 8641.06, 13758127, 1375813632.0, 1052], [20240731, 8641.06, 8641.16, 8644.44, 8640.52, 8643.28, 12755262, 1275527168.0, 1053], [20240731, 8643.28, 8643.63, 8656.07, 8643.63, 8655.83, 17483849, 1748385792.0, 1054], [20240731, 8655.83, 8656.18, 8662.33, 8655.56, 8662.33, 15699466, 1569947648.0, 1055], [20240731, 8662.33, 8662.1, 8662.14, 8659.36, 8661.14, 13952276, 1395228672.0, 1056], [20240731, 8661.14, 8660.43, 8669.34, 8660.43, 8669.34, 15060326, 1506033664.0, 1057], [20240731, 8669.34, 8670.37, 8677.7, 8670.37, 8676.35, 21128306, 2112831488.0, 1058], [20240731, 8676.35, 8675.39, 8676.13, 8672.51, 8674.85, 16590102, 1659011072.0, 1059], [20240731, 8674.85, 8674.41, 8675.23, 8673.31, 8673.31, 13279879, 1327988736.0, 1100], [20240731, 8673.31, 8673.78, 8676.53, 8673.72, 8674.86, 13803837, 1380384768.0, 1101], [20240731, 8674.86, 8675.71, 8675.85, 8673.23, 8673.64, 14079091, 1407909888.0, 1102], [20240731, 8673.64, 8673.13, 8673.39, 8670.9, 8670.9, 12757719, 1275772928.0, 1103], [20240731, 8670.9, 8669.48, 8669.82, 8665.05, 8665.5, 14730518, 1473052672.0, 1104], [20240731, 8665.5, 8665.05, 8672.23, 8665.05, 8670.72, 14139874, 1413988352.0, 1105], [20240731, 8670.72, 8671.2, 8672.79, 8670.51, 8670.51, 12559802, 1255981056.0, 1106], [20240731, 8670.51, 8669.69, 8670.16, 8668.49, 8669.04, 11972106, 1197211648.0, 1107], [20240731, 8669.04, 8668.52, 8668.52, 8665.24, 8665.38, 11781723, 1178173440.0, 1108], [20240731, 8665.38, 8666.08, 8666.26, 8663.21, 8663.24, 11381133, 1138114560.0, 1109], [20240731, 8663.24, 8662.86, 8663.49, 8661.34, 8663.49, 11359675, 1135968256.0, 1110], [20240731, 8663.49, 8664.3, 8670.42, 8664.3, 8670.22, 11718646, 1171865600.0, 1111], [20240731, 8670.22, 8670.38, 8673.89, 8670.38, 8672.82, 12227205, 1222721536.0, 1112], [20240731, 8672.82, 8672.71, 8677.82, 8672.71, 8677.82, 13051813, 1305182208.0, 1113], [20240731, 8677.82, 8678.41, 8680.45, 8678.41, 8679.57, 13296588, 1329659904.0, 1114], [20240731, 8679.57, 8679.31, 8680.87, 8678.6, 8680.16, 11888712, 1188872192.0, 1115], [20240731, 8680.16, 8680.76, 8684.08, 8679.81, 8684.08, 13015605, 1301561344.0, 1116], [20240731, 8684.08, 8683.84, 8685.88, 8682.01, 8683.62, 12632219, 1263222784.0, 1117], [20240731, 8683.62, 8683.38, 8683.38, 8678.33, 8678.72, 12033710, 1203372032.0, 1118], [20240731, 8678.72, 8678.97, 8686.45, 8678.56, 8686.45, 13375563, 1337556992.0, 1119], [20240731, 8686.45, 8686.16, 8686.16, 8683.03, 8683.38, 12926965, 1292697600.0, 1120], [20240731, 8683.38, 8683.1, 8687.21, 8683.1, 8687.2, 12600597, 1260060672.0, 1121], [20240731, 8687.2, 8686.91, 8686.96, 8683.5, 8686.05, 12933193, 1293320192.0, 1122], [20240731, 8686.05, 8686.27, 8695.58, 8686.27, 8695.56, 17346714, 1734672384.0, 1123], [20240731, 8695.56, 8695.02, 8707.88, 8694.96, 8707.88, 19859365, 1985937408.0, 1124], [20240731, 8707.88, 8709.05, 8711.27, 8707.81, 8711.09, 21398477, 2139848704.0, 1125], [20240731, 8711.09, 8709.78, 8711.09, 8705.58, 8705.58, 15672596, 1567260672.0, 1126], [20240731, 8705.58, 8705.93, 8708.81, 8705.83, 8706.44, 14197054, 1419706368.0, 1127], [20240731, 8706.44, 8706.33, 8712.52, 8705.46, 8712.52, 16200491, 1620049920.0, 1128], [20240731, 8712.52, 8712.14, 8720.56, 8712.14, 8720.56, 15966198, 1596620800.0, 1129], [20240731, 8720.56, 8721.21, 8721.21, 8717.03, 8719.3, 19176480, 1917648896.0, 1130], [20240731, 8719.3, 8722.96, 8737.82, 8722.96, 8737.82, 70995797, 7099580416.0, 1301], [20240731, 8737.82, 8737.85, 8744.18, 8737.85, 8742.8, 24033352, 2403336192.0, 1302], [20240731, 8742.8, 8742.63, 8742.63, 8734.55, 8735.6, 22642679, 2264268800.0, 1303], [20240731, 8735.6, 8735.44, 8737.24, 8734.07, 8734.99, 17583299, 1758330880.0, 1304], [20240731, 8734.99, 8735.3, 8737.74, 8734.71, 8736.32, 18179022, 1817903104.0, 1305], [20240731, 8736.32, 8736.11, 8738.55, 8732.71, 8732.71, 17732720, 1773273088.0, 1306], [20240731, 8732.71, 8733.64, 8735.85, 8732.83, 8733.2, 15783353, 1578336256.0, 1307], [20240731, 8733.2, 8732.26, 8733.76, 8731.1, 8731.52, 15279379, 1527939072.0, 1308], [20240731, 8731.52, 8731.56, 8731.56, 8717.22, 8717.22, 19245621, 1924562944.0, 1309], [20240731, 8717.22, 8716.27, 8716.27, 8712.81, 8713.03, 17739932, 1773993984.0, 1310], [20240731, 8713.03, 8713.1, 8722.11, 8713.1, 8721.16, 17850030, 1785004032.0, 1311], [20240731, 8721.16, 8720.78, 8727.04, 8720.78, 8727.04, 14457232, 1445724160.0, 1312], [20240731, 8727.04, 8727.09, 8727.66, 8726.2, 8726.97, 13784179, 1378418688.0, 1313], [20240731, 8726.97, 8726.38, 8727.02, 8725.07, 8725.13, 12543909, 1254391808.0, 1314], [20240731, 8725.13, 8724.93, 8726.08, 8724.46, 8725.53, 12401697, 1240170496.0, 1315], [20240731, 8725.53, 8724.88, 8725.08, 8720.43, 8721.58, 15034932, 1503494144.0, 1316], [20240731, 8721.58, 8721.51, 8722.29, 8720.46, 8722.23, 13430934, 1343094784.0, 1317], [20240731, 8722.23, 8721.74, 8728.26, 8721.74, 8726.99, 16448872, 1644888064.0, 1318], [20240731, 8726.99, 8726.53, 8729.9, 8726.53, 8729.86, 15993723, 1599373312.0, 1319], [20240731, 8729.86, 8729.13, 8729.81, 8727.4, 8729.75, 16589117, 1658912768.0, 1320], [20240731, 8729.75, 8729.5, 8737.42, 8729.5, 8737.42, 22678071, 2267807744.0, 1321], [20240731, 8737.42, 8737.68, 8741.14, 8737.68, 8741.04, 20447222, 2044723200.0, 1322], [20240731, 8741.04, 8740.94, 8740.94, 8733.2, 8733.2, 21779240, 2177925120.0, 1323], [20240731, 8733.2, 8732.86, 8733.8, 8731.39, 8733.59, 17280851, 1728086016.0, 1324], [20240731, 8733.59, 8733.76, 8737.32, 8733.76, 8737.32, 18107588, 1810759680.0, 1325], [20240731, 8737.32, 8737.37, 8740.44, 8737.12, 8740.09, 18543400, 1854341120.0, 1326], [20240731, 8740.09, 8739.81, 8744.43, 8739.81, 8744.02, 18429370, 1842937856.0, 1327], [20240731, 8744.02, 8743.93, 8745.24, 8743.93, 8744.12, 18334670, 1833467904.0, 1328], [20240731, 8744.12, 8744.24, 8744.8, 8738.86, 8738.86, 18336962, 1833697280.0, 1329], [20240731, 8738.86, 8739.07, 8741.1, 8737.47, 8740.61, 16772947, 1677295616.0, 1330], [20240731, 8740.61, 8740.54, 8741.18, 8734.67, 8734.77, 17760246, 1776025600.0, 1331], [20240731, 8734.77, 8735.0, 8735.06, 8733.67, 8733.67, 16800799, 1680080896.0, 1332], [20240731, 8733.67, 8733.76, 8734.38, 8728.86, 8728.86, 16590103, 1659011072.0, 1333], [20240731, 8728.86, 8728.46, 8730.42, 8727.21, 8727.8, 16779170, 1677918208.0, 1334], [20240731, 8727.8, 8727.18, 8727.18, 8720.21, 8721.06, 19421911, 1942192128.0, 1335], [20240731, 8721.06, 8719.81, 8720.21, 8714.74, 8714.74, 17116028, 1711603712.0, 1336], [20240731, 8714.74, 8714.69, 8722.63, 8714.69, 8720.38, 17110786, 1711079424.0, 1337], [20240731, 8720.38, 8720.01, 8720.01, 8715.17, 8715.17, 12309945, 1230995456.0, 1338], [20240731, 8715.17, 8715.14, 8718.84, 8715.03, 8718.06, 12763455, 1276346368.0, 1339], [20240731, 8718.06, 8717.69, 8717.69, 8713.35, 8713.75, 11362621, 1136263168.0, 1340], [20240731, 8713.75, 8713.91, 8720.66, 8713.91, 8720.11, 14569627, 1456963584.0, 1341], [20240731, 8720.11, 8720.11, 8726.05, 8719.84, 8726.05, 12397436, 1239744512.0, 1342], [20240731, 8726.05, 8726.4, 8727.14, 8724.37, 8725.55, 12778198, 1277820928.0, 1343], [20240731, 8725.55, 8725.05, 8729.15, 8724.9, 8728.14, 12598630, 1259864064.0, 1344], [20240731, 8728.14, 8728.15, 8730.28, 8727.67, 8729.96, 11862659, 1186267136.0, 1345], [20240731, 8729.96, 8729.59, 8732.97, 8729.59, 8732.97, 13066229, 1306624000.0, 1346], [20240731, 8732.97, 8733.26, 8736.93, 8733.26, 8734.12, 15093586, 1509359616.0, 1347], [20240731, 8734.12, 8734.29, 8734.85, 8731.29, 8731.29, 11168637, 1116864512.0, 1348], [20240731, 8731.29, 8731.09, 8733.09, 8729.6, 8732.88, 11506801, 1150681088.0, 1349], [20240731, 8732.88, 8735.17, 8738.28, 8735.17, 8737.78, 13594123, 1359413248.0, 1350], [20240731, 8737.78, 8738.28, 8739.52, 8737.37, 8737.37, 10966459, 1096646656.0, 1351], [20240731, 8737.37, 8737.39, 8738.63, 8733.91, 8734.44, 10506068, 1050607616.0, 1352], [20240731, 8734.44, 8734.32, 8737.68, 8734.32, 8737.56, 10813100, 1081311232.0, 1353], [20240731, 8737.56, 8737.58, 8738.71, 8736.57, 8738.04, 10820638, 1082064896.0, 1354], [20240731, 8738.04, 8737.72, 8744.1, 8737.72, 8743.53, 14802609, 1480261632.0, 1355], [20240731, 8743.53, 8743.33, 8744.14, 8741.93, 8741.93, 13422749, 1342275584.0, 1356], [20240731, 8741.93, 8741.28, 8741.57, 8738.01, 8738.13, 11005452, 1100546048.0, 1357], [20240731, 8738.13, 8737.71, 8738.01, 8736.0, 8737.76, 10749206, 1074921472.0, 1358], [20240731, 8737.76, 8737.71, 8739.31, 8737.08, 8739.25, 10320600, 1032060928.0, 1359], [20240731, 8739.25, 8738.92, 8741.07, 8738.37, 8739.17, 10525726, 1052573696.0, 1400], [20240731, 8739.17, 8739.05, 8740.07, 8737.03, 8737.6, 11413742, 1141374976.0, 1401], [20240731, 8737.6, 8737.25, 8741.34, 8736.29, 8737.96, 13045258, 1304526848.0, 1402], [20240731, 8737.96, 8737.78, 8737.78, 8730.17, 8730.93, 13120952, 1312096256.0, 1403], [20240731, 8730.93, 8730.79, 8737.19, 8730.79, 8736.05, 12364012, 1236402176.0, 1404], [20240731, 8736.05, 8736.18, 8737.62, 8735.98, 8735.98, 9983746, 998375424.0, 1405], [20240731, 8735.98, 8736.02, 8736.18, 8732.04, 8733.08, 10049279, 1004929024.0, 1406], [20240731, 8733.08, 8733.46, 8737.15, 8733.22, 8733.3, 10355007, 1035501568.0, 1407], [20240731, 8733.3, 8733.34, 8737.45, 8732.4, 8736.71, 10247527, 1024753664.0, 1408], [20240731, 8736.71, 8736.45, 8737.63, 8734.51, 8734.51, 9609533, 960954368.0, 1409], [20240731, 8734.51, 8734.16, 8735.38, 8733.47, 8733.48, 9074432, 907444224.0, 1410], [20240731, 8733.48, 8733.74, 8734.86, 8733.61, 8734.07, 9932627, 993263616.0, 1411], [20240731, 8734.07, 8733.78, 8734.99, 8733.27, 8733.96, 9526630, 952664064.0, 1412], [20240731, 8733.96, 8735.53, 8738.18, 8735.53, 8735.68, 11646723, 1164673024.0, 1413], [20240731, 8735.68, 8734.9, 8734.9, 8731.03, 8733.51, 11266284, 1126629376.0, 1414], [20240731, 8733.51, 8733.33, 8736.15, 8732.91, 8733.33, 9947046, 994705408.0, 1415], [20240731, 8733.33, 8733.77, 8736.41, 8733.24, 8735.59, 10475265, 1047527424.0, 1416], [20240731, 8735.59, 8735.95, 8739.46, 8735.95, 8738.88, 11798438, 1179844608.0, 1417], [20240731, 8738.88, 8738.43, 8738.99, 8736.43, 8737.12, 10723320, 1072332800.0, 1418], [20240731, 8737.12, 8737.1, 8738.99, 8736.74, 8738.19, 10258668, 1025867776.0, 1419], [20240731, 8738.19, 8737.74, 8738.65, 8736.74, 8738.65, 9803519, 980353024.0, 1420], [20240731, 8738.65, 8738.7, 8738.89, 8736.87, 8736.93, 11160114, 1116012544.0, 1421], [20240731, 8736.93, 8736.51, 8736.51, 8733.97, 8735.07, 12278488, 1227849728.0, 1422], [20240731, 8735.07, 8735.14, 8735.14, 8729.32, 8729.32, 14980538, 1498054656.0, 1423], [20240731, 8729.32, 8729.58, 8729.58, 8728.1, 8729.25, 14235720, 1423572992.0, 1424], [20240731, 8729.25, 8728.86, 8733.28, 8728.75, 8731.73, 13596743, 1359675392.0, 1425], [20240731, 8731.73, 8732.06, 8732.06, 8728.2, 8728.2, 11418982, 1141899264.0, 1426], [20240731, 8728.2, 8727.56, 8728.18, 8725.78, 8725.9, 12824075, 1282408448.0, 1427], [20240731, 8725.9, 8725.86, 8729.38, 8724.97, 8726.89, 14527684, 1452769280.0, 1428], [20240731, 8726.89, 8727.22, 8727.22, 8724.78, 8725.04, 12590766, 1259077632.0, 1429], [20240731, 8725.04, 8724.4, 8725.29, 8723.41, 8724.05, 12319447, 1231945728.0, 1430], [20240731, 8724.05, 8723.64, 8729.91, 8723.64, 8729.19, 15590022, 1559003136.0, 1431], [20240731, 8729.19, 8730.21, 8730.36, 8727.93, 8730.32, 14292738, 1429274624.0, 1432], [20240731, 8730.32, 8729.99, 8734.05, 8729.99, 8734.05, 16075315, 1607532544.0, 1433], [20240731, 8734.05, 8734.73, 8735.66, 8733.58, 8734.65, 13538743, 1353875456.0, 1434], [20240731, 8734.65, 8734.3, 8738.25, 8734.3, 8736.5, 13060990, 1306099712.0, 1435], [20240731, 8736.5, 8736.27, 8738.17, 8736.27, 8737.39, 12563571, 1256357888.0, 1436], [20240731, 8737.39, 8737.11, 8739.92, 8736.39, 8739.92, 13158636, 1315864576.0, 1437], [20240731, 8739.92, 8739.48, 8741.91, 8738.92, 8740.95, 13442408, 1344241664.0, 1438], [20240731, 8740.95, 8741.84, 8743.39, 8741.73, 8743.1, 16463617, 1646362624.0, 1439], [20240731, 8743.1, 8743.38, 8749.32, 8742.9, 8749.32, 18673489, 1867350016.0, 1440], [20240731, 8749.32, 8748.77, 8749.85, 8747.67, 8747.78, 18160345, 1816035328.0, 1441], [20240731, 8747.78, 8747.97, 8751.56, 8747.97, 8751.56, 16348599, 1634861056.0, 1442], [20240731, 8751.56, 8750.95, 8751.0, 8748.41, 8748.54, 17643265, 1764327424.0, 1443], [20240731, 8748.54, 8748.57, 8748.57, 8745.85, 8746.4, 16664158, 1666416640.0, 1444], [20240731, 8746.4, 8746.61, 8750.62, 8746.61, 8750.62, 17055408, 1705541632.0, 1445], [20240731, 8750.62, 8749.94, 8750.22, 8748.97, 8750.12, 18354328, 1835433984.0, 1446], [20240731, 8750.12, 8750.34, 8751.19, 8748.29, 8751.19, 19212197, 1921220608.0, 1447], [20240731, 8751.19, 8750.72, 8753.51, 8750.72, 8753.35, 21607211, 2160721920.0, 1448], [20240731, 8753.35, 8753.14, 8754.14, 8752.15, 8754.14, 23644398, 2364440576.0, 1449], [20240731, 8754.14, 8753.61, 8754.55, 8752.68, 8753.24, 21372917, 2137292800.0, 1450], [20240731, 8753.24, 8752.88, 8754.62, 8752.88, 8754.12, 24234547, 2423455744.0, 1451], [20240731, 8754.12, 8754.32, 8754.93, 8753.47, 8754.17, 25119612, 2511962112.0, 1452], [20240731, 8754.17, 8754.77, 8754.77, 8753.29, 8753.89, 24460976, 2446098432.0, 1453], [20240731, 8753.89, 8753.71, 8754.24, 8752.97, 8753.79, 26042686, 2604269568.0, 1454], [20240731, 8753.79, 8753.23, 8754.26, 8752.46, 8753.52, 29856881, 2985689088.0, 1455], [20240731, 8753.52, 8753.26, 8753.68, 8752.29, 8753.38, 33874237, 3387424768.0, 1456], [20240731, 8753.38, 8752.42, 8753.27, 8752.03, 8753.27, 36736850, 3673686016.0, 1457], [20240731, 8753.27, 8752.54, 8752.54, 8752.54, 8752.54, 2772172, 277217280.0, 1458], [20240731, 8752.54, 8752.54, 8752.54, 8752.54, 8752.54, 0, 0.0, 1459], [20240731, 8752.54, 8754.09, 8754.09, 8754.09, 8754.09, 66152365, 6615236608.0, 1500], [20240801, 8754.09, 8767.33, 8784.67, 8767.33, 8784.67, 227011266, 22701127680.0, 931], [20240801, 8784.67, 8784.26, 8788.84, 8784.26, 8788.37, 93149379, 9314938880.0, 932], [20240801, 8788.37, 8787.66, 8797.01, 8787.66, 8797.01, 80346122, 8034613248.0, 933], [20240801, 8797.01, 8798.54, 8799.09, 8784.85, 8784.85, 73400227, 7340023808.0, 934], [20240801, 8784.85, 8784.29, 8784.29, 8774.08, 8778.25, 67916790, 6791680000.0, 935], [20240801, 8778.25, 8777.9, 8777.9, 8769.86, 8771.04, 63876414, 6387642368.0, 936], [20240801, 8771.04, 8770.96, 8775.66, 8770.96, 8773.17, 55694203, 5569421312.0, 937], [20240801, 8773.17, 8773.77, 8775.61, 8773.06, 8773.3, 49628354, 4962836480.0, 938], [20240801, 8773.3, 8773.0, 8774.66, 8770.62, 8770.82, 50861496, 5086150656.0, 939], [20240801, 8770.82, 8769.8, 8778.29, 8769.8, 8778.29, 46831195, 4683120640.0, 940], [20240801, 8778.29, 8778.72, 8778.77, 8770.81, 8770.81, 46173295, 4617330688.0, 941], [20240801, 8770.81, 8769.61, 8770.08, 8765.18, 8765.37, 45451746, 4545175552.0, 942], [20240801, 8765.37, 8764.44, 8766.89, 8760.63, 8760.63, 42460929, 4246093824.0, 943], [20240801, 8760.63, 8759.83, 8762.98, 8759.53, 8762.98, 40336580, 4033658880.0, 944], [20240801, 8762.98, 8764.04, 8765.18, 8759.97, 8759.97, 38704078, 3870408704.0, 945], [20240801, 8759.97, 8759.29, 8759.29, 8754.01, 8755.69, 39865212, 3986522112.0, 946], [20240801, 8755.69, 8754.69, 8754.69, 8747.84, 8747.84, 35758644, 3575865344.0, 947], [20240801, 8747.84, 8748.51, 8748.51, 8739.04, 8739.04, 42259568, 4225957888.0, 948], [20240801, 8739.04, 8737.29, 8737.29, 8727.79, 8727.79, 41883637, 4188364800.0, 949], [20240801, 8727.79, 8727.65, 8730.22, 8725.05, 8725.05, 37790178, 3779018752.0, 950], [20240801, 8725.05, 8725.54, 8725.54, 8715.08, 8715.08, 38368534, 3836854272.0, 951], [20240801, 8715.08, 8714.79, 8714.79, 8710.94, 8712.02, 37381560, 3738157056.0, 952], [20240801, 8712.02, 8712.42, 8720.97, 8712.42, 8720.31, 33909137, 3390914560.0, 953], [20240801, 8720.31, 8718.52, 8720.47, 8714.25, 8714.25, 33162109, 3316211712.0, 954], [20240801, 8714.25, 8714.32, 8717.39, 8711.62, 8717.39, 30781675, 3078168576.0, 955], [20240801, 8717.39, 8717.91, 8720.96, 8716.98, 8720.86, 29492503, 2949251072.0, 956], [20240801, 8720.86, 8722.08, 8735.9, 8722.08, 8735.9, 29837055, 2983706624.0, 957], [20240801, 8735.9, 8736.72, 8744.64, 8736.52, 8743.29, 29112228, 2911223808.0, 958], [20240801, 8743.29, 8743.14, 8746.48, 8742.71, 8746.48, 24954628, 2495463424.0, 959], [20240801, 8746.48, 8746.55, 8748.71, 8745.66, 8748.5, 24928900, 2492891136.0, 1000], [20240801, 8748.5, 8745.3, 8745.3, 8734.23, 8734.23, 31280651, 3128066048.0, 1001], [20240801, 8734.23, 8733.73, 8734.07, 8726.97, 8726.97, 25717135, 2571714560.0, 1002], [20240801, 8726.97, 8726.82, 8731.13, 8724.21, 8731.13, 27076682, 2707668992.0, 1003], [20240801, 8731.13, 8730.06, 8730.06, 8722.52, 8723.27, 22917931, 2291793920.0, 1004], [20240801, 8723.27, 8723.07, 8723.07, 8719.56, 8720.37, 22288458, 2228846592.0, 1005], [20240801, 8720.37, 8721.14, 8724.72, 8720.82, 8724.72, 21827573, 2182758400.0, 1006], [20240801, 8724.72, 8725.31, 8727.66, 8725.31, 8727.66, 20738201, 2073821184.0, 1007], [20240801, 8727.66, 8727.75, 8732.53, 8727.75, 8728.04, 21791528, 2179153920.0, 1008], [20240801, 8728.04, 8728.37, 8729.85, 8726.78, 8729.85, 20697899, 2069790720.0, 1009], [20240801, 8729.85, 8730.08, 8730.71, 8723.84, 8723.84, 20953159, 2095316992.0, 1010], [20240801, 8723.84, 8724.28, 8725.25, 8722.84, 8724.18, 20523080, 2052308992.0, 1011], [20240801, 8724.18, 8724.33, 8725.26, 8723.54, 8724.55, 19557246, 1955725312.0, 1012], [20240801, 8724.55, 8724.69, 8725.8, 8722.19, 8725.8, 19288057, 1928806400.0, 1013], [20240801, 8725.8, 8725.4, 8725.4, 8721.63, 8722.74, 20525865, 2052587520.0, 1014], [20240801, 8722.74, 8722.41, 8722.41, 8718.46, 8718.46, 17192869, 1719287808.0, 1015], [20240801, 8718.46, 8718.15, 8718.61, 8713.97, 8716.06, 19795630, 1979564032.0, 1016], [20240801, 8716.06, 8716.5, 8720.24, 8716.5, 8717.29, 19341956, 1934196736.0, 1017], [20240801, 8717.29, 8717.22, 8717.67, 8715.58, 8717.44, 17094727, 1709473792.0, 1018], [20240801, 8717.44, 8717.27, 8717.96, 8714.65, 8714.8, 16009616, 1600962560.0, 1019], [20240801, 8714.8, 8714.75, 8715.39, 8713.25, 8714.09, 17256272, 1725628416.0, 1020], [20240801, 8714.09, 8713.89, 8713.89, 8708.63, 8708.63, 17305098, 1730510848.0, 1021], [20240801, 8708.63, 8708.65, 8711.85, 8708.64, 8711.85, 15819563, 1581957120.0, 1022], [20240801, 8711.85, 8711.5, 8714.85, 8710.77, 8714.85, 15437488, 1543749632.0, 1023], [20240801, 8714.85, 8715.23, 8717.56, 8715.23, 8716.33, 15724045, 1572405248.0, 1024], [20240801, 8716.33, 8717.02, 8717.42, 8711.95, 8712.26, 17167310, 1716731904.0, 1025], [20240801, 8712.26, 8711.98, 8717.03, 8711.63, 8717.03, 15384731, 1538473984.0, 1026], [20240801, 8717.03, 8717.3, 8720.93, 8717.3, 8720.93, 14501142, 1450115072.0, 1027], [20240801, 8720.93, 8720.84, 8722.69, 8720.66, 8721.59, 14178703, 1417871360.0, 1028], [20240801, 8721.59, 8721.78, 8721.78, 8706.55, 8706.97, 27720081, 2772008960.0, 1029], [20240801, 8706.97, 8706.79, 8708.63, 8705.38, 8708.55, 18454437, 1845444608.0, 1030], [20240801, 8708.55, 8708.54, 8708.54, 8703.34, 8703.67, 19050650, 1905065984.0, 1031], [20240801, 8703.67, 8703.28, 8703.58, 8697.82, 8697.82, 19434691, 1943470080.0, 1032], [20240801, 8697.82, 8697.77, 8705.79, 8697.77, 8705.11, 17445018, 1744502784.0, 1033], [20240801, 8705.11, 8704.87, 8705.58, 8701.2, 8701.83, 14219828, 1421983744.0, 1034], [20240801, 8701.83, 8701.9, 8702.75, 8700.13, 8700.52, 14637784, 1463779328.0, 1035], [20240801, 8700.52, 8700.27, 8701.44, 8698.83, 8698.83, 13839718, 1383972864.0, 1036], [20240801, 8698.83, 8699.39, 8700.12, 8697.33, 8697.33, 13755012, 1375502336.0, 1037], [20240801, 8697.33, 8696.63, 8698.13, 8695.92, 8695.92, 14594365, 1459437568.0, 1038], [20240801, 8695.92, 8695.64, 8695.74, 8693.73, 8694.62, 14573560, 1457356800.0, 1039], [20240801, 8694.62, 8695.11, 8695.68, 8694.08, 8694.45, 12767058, 1276706816.0, 1040], [20240801, 8694.45, 8694.13, 8697.45, 8694.13, 8696.34, 18306817, 1830682624.0, 1041], [20240801, 8696.34, 8696.46, 8699.05, 8696.33, 8698.81, 11663105, 1166311424.0, 1042], [20240801, 8698.81, 8699.24, 8699.93, 8698.37, 8698.95, 12268332, 1226833920.0, 1043], [20240801, 8698.95, 8698.29, 8698.35, 8691.51, 8691.51, 17582971, 1758298112.0, 1044], [20240801, 8691.51, 8691.79, 8697.11, 8691.65, 8696.39, 15729288, 1572929536.0, 1045], [20240801, 8696.39, 8696.73, 8696.98, 8693.3, 8693.44, 11528427, 1152843776.0, 1046], [20240801, 8693.44, 8693.57, 8695.95, 8692.13, 8695.58, 11994392, 1199439872.0, 1047], [20240801, 8695.58, 8695.78, 8696.27, 8693.78, 8693.78, 10420376, 1042038784.0, 1048], [20240801, 8693.78, 8693.32, 8693.81, 8689.58, 8689.58, 12399074, 1239908352.0, 1049], [20240801, 8689.58, 8690.0, 8690.93, 8686.19, 8687.29, 13921311, 1392132096.0, 1050], [20240801, 8687.29, 8686.75, 8687.02, 8684.06, 8685.3, 13700456, 1370046464.0, 1051], [20240801, 8685.3, 8684.71, 8685.71, 8682.17, 8682.4, 12760178, 1276018688.0, 1052], [20240801, 8682.4, 8681.41, 8684.53, 8681.41, 8684.53, 11794504, 1179451392.0, 1053], [20240801, 8684.53, 8684.09, 8684.24, 8681.78, 8682.75, 10420869, 1042087936.0, 1054], [20240801, 8682.75, 8681.99, 8682.02, 8676.72, 8676.72, 14976767, 1497677824.0, 1055], [20240801, 8676.72, 8677.12, 8683.85, 8677.12, 8683.26, 14827509, 1482752000.0, 1056], [20240801, 8683.26, 8683.33, 8684.22, 8681.9, 8682.74, 9980797, 998080512.0, 1057], [20240801, 8682.74, 8682.59, 8684.2, 8680.1, 8680.67, 9766165, 976617472.0, 1058], [20240801, 8680.67, 8680.08, 8682.0, 8679.84, 8682.0, 8712510, 871251968.0, 1059], [20240801, 8682.0, 8682.31, 8682.5, 8681.0, 8682.43, 10016839, 1001684992.0, 1100], [20240801, 8682.43, 8682.17, 8682.54, 8678.81, 8679.5, 10294713, 1029472256.0, 1101], [20240801, 8679.5, 8679.57, 8679.91, 8673.53, 8673.53, 12746088, 1274609664.0, 1102], [20240801, 8673.53, 8673.78, 8674.95, 8672.77, 8672.77, 11390967, 1139097600.0, 1103], [20240801, 8672.77, 8672.92, 8678.53, 8672.92, 8678.07, 12301588, 1230159872.0, 1104], [20240801, 8678.07, 8677.58, 8679.17, 8676.85, 8678.33, 8563414, 856342528.0, 1105], [20240801, 8678.33, 8679.33, 8679.85, 8672.34, 8673.22, 11376877, 1137688576.0, 1106], [20240801, 8673.22, 8673.74, 8674.56, 8671.91, 8673.38, 9491240, 949125120.0, 1107], [20240801, 8673.38, 8673.25, 8673.25, 8670.6, 8671.54, 9610188, 961019904.0, 1108], [20240801, 8671.54, 8671.12, 8674.53, 8671.12, 8672.29, 11516304, 1151631360.0, 1109], [20240801, 8672.29, 8672.0, 8673.74, 8670.59, 8671.22, 10358121, 1035812864.0, 1110], [20240801, 8671.22, 8670.92, 8673.2, 8667.83, 8672.45, 13775658, 1377566720.0, 1111], [20240801, 8672.45, 8672.29, 8672.67, 8666.91, 8667.77, 12415459, 1241546752.0, 1112], [20240801, 8667.77, 8667.68, 8668.53, 8666.55, 8667.17, 11540389, 1154039808.0, 1113], [20240801, 8667.17, 8666.92, 8667.88, 8664.77, 8665.16, 11305115, 1130512384.0, 1114], [20240801, 8665.16, 8665.21, 8666.58, 8664.94, 8664.94, 10518355, 1051836416.0, 1115], [20240801, 8664.94, 8664.9, 8665.96, 8663.87, 8665.21, 9953926, 995393536.0, 1116], [20240801, 8665.21, 8665.45, 8668.44, 8665.45, 8668.43, 11637875, 1163788288.0, 1117], [20240801, 8668.43, 8667.95, 8667.95, 8657.92, 8658.04, 17736652, 1773666304.0, 1118], [20240801, 8658.04, 8657.76, 8659.85, 8657.76, 8658.87, 12229336, 1222934528.0, 1119], [20240801, 8658.87, 8658.55, 8660.18, 8657.36, 8657.81, 11859058, 1185906688.0, 1120], [20240801, 8657.81, 8657.27, 8659.77, 8656.95, 8659.73, 10387772, 1038778368.0, 1121], [20240801, 8659.73, 8660.32, 8661.02, 8658.2, 8658.86, 8998411, 899842048.0, 1122], [20240801, 8658.86, 8659.44, 8659.95, 8658.99, 8659.7, 7993087, 799309824.0, 1123], [20240801, 8659.7, 8660.13, 8662.24, 8660.13, 8662.24, 8696619, 869662720.0, 1124], [20240801, 8662.24, 8661.98, 8663.0, 8659.24, 8662.91, 8889948, 888995840.0, 1125], [20240801, 8662.91, 8662.43, 8664.37, 8662.43, 8663.81, 8384665, 838467584.0, 1126], [20240801, 8663.81, 8663.36, 8664.71, 8660.46, 8660.99, 8967610, 896761856.0, 1127], [20240801, 8660.99, 8660.95, 8664.26, 8660.95, 8663.63, 8285051, 828506112.0, 1128], [20240801, 8663.63, 8663.78, 8670.33, 8663.78, 8670.3, 8119901, 811991040.0, 1129], [20240801, 8670.3, 8671.04, 8671.61, 8668.58, 8671.3, 9612482, 961249280.0, 1130], [20240801, 8671.3, 8672.7, 8685.65, 8672.7, 8680.26, 25897852, 2589786112.0, 1301], [20240801, 8680.26, 8679.95, 8683.87, 8679.66, 8683.87, 10809171, 1080918016.0, 1302], [20240801, 8683.87, 8682.24, 8683.58, 8678.52, 8680.2, 9429640, 942964736.0, 1303], [20240801, 8680.2, 8680.42, 8681.92, 8679.91, 8681.61, 7854151, 785416192.0, 1304], [20240801, 8681.61, 8681.3, 8690.17, 8681.3, 8686.17, 12950560, 1295056896.0, 1305], [20240801, 8686.17, 8686.97, 8689.02, 8686.97, 8689.02, 8708085, 870809600.0, 1306], [20240801, 8689.02, 8688.85, 8692.93, 8688.85, 8692.83, 10413661, 1041367040.0, 1307], [20240801, 8692.83, 8693.33, 8695.92, 8691.83, 8695.92, 10885520, 1088552960.0, 1308], [20240801, 8695.92, 8695.98, 8696.54, 8692.81, 8694.01, 11288564, 1128857600.0, 1309], [20240801, 8694.01, 8694.07, 8696.26, 8693.38, 8696.26, 10413988, 1041399808.0, 1310], [20240801, 8696.26, 8697.24, 8699.54, 8697.24, 8698.68, 12378759, 1237876736.0, 1311], [20240801, 8698.68, 8699.03, 8703.96, 8699.03, 8703.96, 10910752, 1091076096.0, 1312], [20240801, 8703.96, 8704.37, 8711.46, 8704.37, 8710.61, 17395866, 1739587584.0, 1313], [20240801, 8710.61, 8710.89, 8711.83, 8707.87, 8709.18, 16029767, 1602977792.0, 1314], [20240801, 8709.18, 8709.44, 8709.5, 8706.12, 8706.85, 12326001, 1232601088.0, 1315], [20240801, 8706.85, 8707.03, 8713.2, 8707.03, 8710.51, 13636067, 1363607552.0, 1316], [20240801, 8710.51, 8710.84, 8712.81, 8710.29, 8712.81, 11667364, 1166737408.0, 1317], [20240801, 8712.81, 8713.14, 8716.39, 8713.14, 8716.39, 12040593, 1204060160.0, 1318], [20240801, 8716.39, 8716.04, 8716.26, 8710.34, 8710.58, 12631071, 1263108096.0, 1319], [20240801, 8710.58, 8710.54, 8712.27, 8710.54, 8712.27, 9606257, 960626688.0, 1320], [20240801, 8712.27, 8711.35, 8711.35, 8707.33, 8708.59, 11349187, 1134919680.0, 1321], [20240801, 8708.59, 8708.55, 8708.89, 8705.43, 8706.32, 9595771, 959578112.0, 1322], [20240801, 8706.32, 8706.38, 8706.97, 8700.41, 8700.41, 11932457, 1193246720.0, 1323], [20240801, 8700.41, 8700.68, 8700.68, 8696.81, 8697.92, 9450284, 945029120.0, 1324], [20240801, 8697.92, 8698.44, 8703.22, 8698.44, 8702.87, 9460440, 946044928.0, 1325], [20240801, 8702.87, 8703.42, 8715.53, 8703.42, 8715.53, 12498689, 1249869824.0, 1326], [20240801, 8715.53, 8715.88, 8716.58, 8711.54, 8711.92, 11438315, 1143832576.0, 1327], [20240801, 8711.92, 8712.04, 8712.21, 8699.13, 8700.33, 15392759, 1539276800.0, 1328], [20240801, 8700.33, 8700.39, 8703.06, 8700.2, 8702.72, 8070749, 807075840.0, 1329], [20240801, 8702.72, 8702.8, 8704.14, 8702.47, 8702.96, 7954423, 795443200.0, 1330], [20240801, 8702.96, 8702.76, 8706.25, 8702.69, 8705.75, 9110477, 911048704.0, 1331], [20240801, 8705.75, 8706.35, 8709.23, 8705.91, 8709.23, 10372373, 1037238272.0, 1332], [20240801, 8709.23, 8709.37, 8709.37, 8705.87, 8706.48, 10438891, 1043890176.0, 1333], [20240801, 8706.48, 8707.04, 8707.04, 8703.67, 8703.76, 9280546, 928055296.0, 1334], [20240801, 8703.76, 8704.05, 8705.47, 8703.7, 8703.98, 9035112, 903512064.0, 1335], [20240801, 8703.98, 8704.01, 8708.19, 8704.01, 8707.85, 9951302, 995131392.0, 1336], [20240801, 8707.85, 8707.78, 8710.04, 8707.78, 8709.81, 10608958, 1060896768.0, 1337], [20240801, 8709.81, 8710.11, 8711.51, 8708.93, 8708.93, 11042476, 1104248832.0, 1338], [20240801, 8708.93, 8709.19, 8709.19, 8706.47, 8706.47, 11127348, 1112735744.0, 1339], [20240801, 8706.47, 8706.79, 8707.82, 8705.38, 8705.97, 9373276, 937328640.0, 1340], [20240801, 8705.97, 8705.05, 8705.51, 8703.47, 8704.01, 10148570, 1014857728.0, 1341], [20240801, 8704.01, 8704.42, 8708.46, 8704.42, 8708.18, 11069023, 1106903040.0, 1342], [20240801, 8708.18, 8708.09, 8711.99, 8708.09, 8711.99, 8516721, 851673088.0, 1343], [20240801, 8711.99, 8711.92, 8715.62, 8711.92, 8715.62, 10207222, 1020723200.0, 1344], [20240801, 8715.62, 8715.91, 8716.69, 8713.99, 8714.04, 12069757, 1206976512.0, 1345], [20240801, 8714.04, 8714.02, 8715.25, 8710.69, 8710.69, 11962276, 1196228608.0, 1346], [20240801, 8710.69, 8710.97, 8711.16, 8703.85, 8704.15, 13917214, 1391722496.0, 1347], [20240801, 8704.15, 8703.86, 8709.68, 8703.86, 8709.66, 9516144, 951615488.0, 1348], [20240801, 8709.66, 8709.41, 8711.11, 8709.41, 8710.98, 8099257, 809926656.0, 1349], [20240801, 8710.98, 8710.53, 8711.97, 8710.53, 8711.1, 7603150, 760315904.0, 1350], [20240801, 8711.1, 8710.97, 8711.78, 8708.15, 8708.15, 8844728, 884473856.0, 1351], [20240801, 8708.15, 8708.42, 8712.08, 8708.42, 8711.43, 7959995, 796000256.0, 1352], [20240801, 8711.43, 8711.97, 8712.82, 8711.89, 8712.71, 7494033, 749404160.0, 1353], [20240801, 8712.71, 8712.2, 8713.73, 8712.2, 8712.87, 7886266, 788627456.0, 1354], [20240801, 8712.87, 8712.87, 8713.69, 8712.82, 8713.15, 9356239, 935624704.0, 1355], [20240801, 8713.15, 8713.44, 8714.12, 8711.28, 8711.28, 8510822, 851083264.0, 1356], [20240801, 8711.28, 8710.99, 8711.22, 8705.3, 8705.3, 11873474, 1187348480.0, 1357], [20240801, 8705.3, 8705.68, 8706.19, 8703.43, 8703.43, 8622889, 862289920.0, 1358], [20240801, 8703.43, 8703.44, 8704.46, 8703.2, 8704.32, 7929189, 792920064.0, 1359], [20240801, 8704.32, 8704.04, 8712.37, 8704.04, 8711.99, 10870121, 1087012864.0, 1400], [20240801, 8711.99, 8712.14, 8712.56, 8711.81, 8712.28, 8133007, 813301760.0, 1401], [20240801, 8712.28, 8711.81, 8712.14, 8707.15, 8707.27, 8587172, 858718208.0, 1402], [20240801, 8707.27, 8707.02, 8708.09, 8706.53, 8706.86, 7877417, 787742720.0, 1403], [20240801, 8706.86, 8706.33, 8706.33, 8700.65, 8700.65, 11731263, 1173127168.0, 1404], [20240801, 8700.65, 8699.55, 8699.55, 8691.22, 8691.22, 17935882, 1793589248.0, 1405], [20240801, 8691.22, 8691.37, 8692.84, 8690.92, 8692.54, 10115803, 1011580928.0, 1406], [20240801, 8692.54, 8692.53, 8692.92, 8692.0, 8692.09, 8152340, 815235072.0, 1407], [20240801, 8692.09, 8692.35, 8693.61, 8691.71, 8693.09, 8112693, 811270144.0, 1408], [20240801, 8693.09, 8692.66, 8692.72, 8691.55, 8692.14, 7688019, 768802816.0, 1409], [20240801, 8692.14, 8691.86, 8692.29, 8689.71, 8690.05, 8775916, 877592576.0, 1410], [20240801, 8690.05, 8690.0, 8690.38, 8688.3, 8688.43, 9346734, 934674432.0, 1411], [20240801, 8688.43, 8688.96, 8689.52, 8687.96, 8688.22, 9431275, 943128576.0, 1412], [20240801, 8688.22, 8687.79, 8687.79, 8684.63, 8684.83, 10062716, 1006272512.0, 1413], [20240801, 8684.83, 8684.31, 8684.85, 8682.19, 8682.77, 11214840, 1121484800.0, 1414], [20240801, 8682.77, 8683.16, 8684.32, 8683.16, 8683.71, 9584303, 958431232.0, 1415], [20240801, 8683.71, 8684.16, 8686.39, 8684.16, 8685.77, 10045021, 1004503040.0, 1416], [20240801, 8685.77, 8685.56, 8686.19, 8681.38, 8682.06, 10608302, 1060831232.0, 1417], [20240801, 8682.06, 8682.5, 8682.5, 8681.55, 8681.84, 7960651, 796065792.0, 1418], [20240801, 8681.84, 8682.44, 8684.42, 8681.58, 8683.84, 9522369, 952238080.0, 1419], [20240801, 8683.84, 8683.48, 8683.98, 8682.61, 8683.24, 8431851, 843186176.0, 1420], [20240801, 8683.24, 8682.97, 8684.73, 8682.97, 8684.02, 10226884, 1022689280.0, 1421], [20240801, 8684.02, 8684.4, 8688.27, 8684.4, 8687.73, 9902152, 990216192.0, 1422], [20240801, 8687.73, 8687.5, 8688.33, 8686.61, 8688.1, 8624528, 862453760.0, 1423], [20240801, 8688.1, 8687.84, 8689.21, 8687.07, 8687.34, 8604866, 860487680.0, 1424], [20240801, 8687.34, 8686.91, 8686.91, 8685.85, 8686.2, 8974489, 897449984.0, 1425], [20240801, 8686.2, 8686.02, 8686.25, 8683.23, 8683.43, 10873723, 1087373312.0, 1426], [20240801, 8683.43, 8683.87, 8688.77, 8683.29, 8686.35, 12085811, 1208582144.0, 1427], [20240801, 8686.35, 8685.96, 8685.96, 8681.45, 8681.8, 10598798, 1059880960.0, 1428], [20240801, 8681.8, 8681.98, 8682.21, 8681.12, 8681.12, 9309379, 930938880.0, 1429], [20240801, 8681.12, 8681.5, 8681.5, 8679.71, 8680.49, 10257031, 1025703936.0, 1430], [20240801, 8680.49, 8680.75, 8683.76, 8680.75, 8682.98, 11174206, 1117421568.0, 1431], [20240801, 8682.98, 8683.59, 8690.69, 8683.01, 8690.69, 15222035, 1522204672.0, 1432], [20240801, 8690.69, 8691.85, 8692.41, 8688.68, 8688.81, 15014289, 1501429760.0, 1433], [20240801, 8688.81, 8688.26, 8688.26, 8684.77, 8685.37, 13627217, 1362722816.0, 1434], [20240801, 8685.37, 8685.41, 8685.41, 8683.03, 8683.32, 10225245, 1022525440.0, 1435], [20240801, 8683.32, 8683.66, 8685.0, 8683.66, 8684.62, 10123991, 1012400128.0, 1436], [20240801, 8684.62, 8684.54, 8684.62, 8681.25, 8681.25, 12442656, 1244266496.0, 1437], [20240801, 8681.25, 8681.76, 8682.24, 8681.09, 8681.52, 10709229, 1070923776.0, 1438], [20240801, 8681.52, 8681.3, 8683.19, 8681.3, 8683.19, 11901657, 1190166528.0, 1439], [20240801, 8683.19, 8682.68, 8683.32, 8682.49, 8682.72, 13089170, 1308917760.0, 1440], [20240801, 8682.72, 8683.12, 8683.12, 8679.76, 8680.01, 15460262, 1546027008.0, 1441], [20240801, 8680.01, 8680.18, 8680.66, 8678.31, 8678.81, 16569785, 1656979456.0, 1442], [20240801, 8678.81, 8678.94, 8678.94, 8677.31, 8678.72, 16981023, 1698103296.0, 1443], [20240801, 8678.72, 8678.31, 8678.59, 8675.36, 8675.78, 14996591, 1499660288.0, 1444], [20240801, 8675.78, 8675.14, 8676.66, 8675.14, 8675.96, 16065159, 1606516736.0, 1445], [20240801, 8675.96, 8675.48, 8676.72, 8674.38, 8674.52, 17139620, 1713963008.0, 1446], [20240801, 8674.52, 8675.23, 8678.6, 8674.09, 8677.55, 18986097, 1898610688.0, 1447], [20240801, 8677.55, 8677.46, 8678.84, 8676.36, 8678.62, 15923272, 1592328192.0, 1448], [20240801, 8678.62, 8678.77, 8679.72, 8677.56, 8679.4, 15535298, 1553530880.0, 1449], [20240801, 8679.4, 8679.35, 8680.41, 8678.12, 8680.04, 16775238, 1677524992.0, 1450], [20240801, 8680.04, 8679.68, 8679.96, 8678.04, 8678.27, 17606237, 1760624640.0, 1451], [20240801, 8678.27, 8677.63, 8678.39, 8676.76, 8676.76, 19685695, 1968570368.0, 1452], [20240801, 8676.76, 8676.66, 8678.07, 8676.44, 8676.44, 19398317, 1939832832.0, 1453], [20240801, 8676.44, 8675.99, 8677.17, 8675.45, 8676.54, 21614748, 2161475584.0, 1454], [20240801, 8676.54, 8676.65, 8677.29, 8676.65, 8676.78, 24228653, 2422865920.0, 1455], [20240801, 8676.78, 8676.2, 8677.07, 8675.74, 8676.25, 27290165, 2729017344.0, 1456], [20240801, 8676.25, 8675.89, 8677.28, 8675.86, 8676.53, 32156213, 3215622144.0, 1457], [20240801, 8676.53, 8676.68, 8676.68, 8676.67, 8676.67, 2423520, 242352128.0, 1458], [20240801, 8676.67, 8676.67, 8676.67, 8676.67, 8676.67, 0, 0.0, 1459], [20240801, 8676.67, 8673.62, 8673.62, 8673.58, 8673.58, 53335162, 5333516288.0, 1500], [20240802, 8673.58, 8599.06, 8607.77, 8588.84, 8605.83, 196184871, 19618488320.0, 931], [20240802, 8605.83, 8605.51, 8617.62, 8601.93, 8617.62, 75266651, 7526666240.0, 932], [20240802, 8617.62, 8619.66, 8631.25, 8619.66, 8625.23, 68486381, 6848638976.0, 933], [20240802, 8625.23, 8624.68, 8624.68, 8615.36, 8621.18, 58870732, 5887074304.0, 934], [20240802, 8621.18, 8622.7, 8635.7, 8622.7, 8635.35, 52009155, 5200916480.0, 935], [20240802, 8635.35, 8634.94, 8639.4, 8633.3, 8638.79, 55022173, 5502218240.0, 936], [20240802, 8638.79, 8637.5, 8643.83, 8636.15, 8643.33, 50955826, 5095583744.0, 937], [20240802, 8643.33, 8643.69, 8644.39, 8640.78, 8642.29, 44709960, 4470996992.0, 938], [20240802, 8642.29, 8641.85, 8651.9, 8641.85, 8651.9, 42722823, 4272283648.0, 939], [20240802, 8651.9, 8652.0, 8654.89, 8650.14, 8651.98, 39984814, 3998482432.0, 940], [20240802, 8651.98, 8651.88, 8658.97, 8651.4, 8658.97, 37674139, 3767414784.0, 941], [20240802, 8658.97, 8657.98, 8657.98, 8643.72, 8647.59, 42202142, 4220215296.0, 942], [20240802, 8647.59, 8647.08, 8648.08, 8639.58, 8640.38, 38767812, 3876782080.0, 943], [20240802, 8640.38, 8639.79, 8653.04, 8639.79, 8650.94, 38776085, 3877609472.0, 944], [20240802, 8650.94, 8651.59, 8662.54, 8651.59, 8662.54, 33342167, 3334217728.0, 945], [20240802, 8662.54, 8662.63, 8679.81, 8662.63, 8678.52, 39195680, 3919568896.0, 946], [20240802, 8678.52, 8678.85, 8687.67, 8678.85, 8687.67, 29242892, 2924290048.0, 947], [20240802, 8687.67, 8689.79, 8691.36, 8687.74, 8687.87, 31175220, 3117522944.0, 948], [20240802, 8687.87, 8687.72, 8687.72, 8683.05, 8683.83, 25877371, 2587738112.0, 949], [20240802, 8683.83, 8683.95, 8684.23, 8678.98, 8683.51, 26879909, 2687991808.0, 950], [20240802, 8683.51, 8683.43, 8688.64, 8683.43, 8684.42, 31459646, 3145965568.0, 951], [20240802, 8684.42, 8684.73, 8684.73, 8680.67, 8680.79, 24666184, 2466619392.0, 952], [20240802, 8680.79, 8680.76, 8695.6, 8680.76, 8695.6, 31492087, 3149209600.0, 953], [20240802, 8695.6, 8696.85, 8697.49, 8693.82, 8694.7, 29249934, 2924994560.0, 954], [20240802, 8694.7, 8695.0, 8695.65, 8690.33, 8690.33, 26887198, 2688720896.0, 955], [20240802, 8690.33, 8690.61, 8690.61, 8684.59, 8687.27, 26125013, 2612502528.0, 956], [20240802, 8687.27, 8687.16, 8688.27, 8684.44, 8684.44, 21889507, 2188951552.0, 957], [20240802, 8684.44, 8685.26, 8685.79, 8683.06, 8683.19, 23848051, 2384805888.0, 958], [20240802, 8683.19, 8684.07, 8687.82, 8684.07, 8687.82, 24885644, 2488565760.0, 959], [20240802, 8687.82, 8687.87, 8688.44, 8679.75, 8679.75, 26906124, 2690613248.0, 1000], [20240802, 8679.75, 8680.04, 8680.04, 8668.06, 8668.06, 28024739, 2802475008.0, 1001], [20240802, 8668.06, 8667.86, 8669.46, 8657.71, 8657.71, 28631193, 2863120384.0, 1002], [20240802, 8657.71, 8657.57, 8663.23, 8657.57, 8661.11, 29571800, 2957180928.0, 1003], [20240802, 8661.11, 8660.48, 8660.75, 8658.89, 8659.46, 23009351, 2300936192.0, 1004], [20240802, 8659.46, 8659.44, 8662.24, 8659.44, 8660.38, 23133056, 2313306112.0, 1005], [20240802, 8660.38, 8660.23, 8660.23, 8652.97, 8654.12, 23875900, 2387591168.0, 1006], [20240802, 8654.12, 8654.06, 8655.12, 8648.46, 8648.46, 21825772, 2182578176.0, 1007], [20240802, 8648.46, 8648.5, 8650.17, 8648.49, 8650.17, 21703384, 2170339328.0, 1008], [20240802, 8650.17, 8650.44, 8655.32, 8650.44, 8655.32, 21924730, 2192474112.0, 1009], [20240802, 8655.32, 8655.26, 8658.17, 8654.35, 8654.98, 23894742, 2389475328.0, 1010], [20240802, 8654.98, 8655.3, 8655.43, 8650.06, 8650.49, 21199578, 2119958528.0, 1011], [20240802, 8650.49, 8650.09, 8655.7, 8650.09, 8655.7, 20074157, 2007416832.0, 1012], [20240802, 8655.7, 8656.09, 8657.12, 8653.92, 8653.92, 17804319, 1780432896.0, 1013], [20240802, 8653.92, 8653.85, 8654.16, 8651.55, 8651.55, 16476724, 1647673344.0, 1014], [20240802, 8651.55, 8651.48, 8651.48, 8646.87, 8646.87, 20037790, 2003779584.0, 1015], [20240802, 8646.87, 8646.7, 8649.68, 8644.36, 8646.2, 18358425, 1835843584.0, 1016], [20240802, 8646.2, 8646.36, 8646.36, 8643.16, 8643.88, 16656456, 1665646592.0, 1017], [20240802, 8643.88, 8643.88, 8643.88, 8642.0, 8642.75, 17289860, 1728987136.0, 1018], [20240802, 8642.75, 8642.59, 8643.44, 8641.17, 8641.51, 15872153, 1587216384.0, 1019], [20240802, 8641.51, 8641.92, 8641.97, 8639.33, 8639.51, 15424051, 1542406144.0, 1020], [20240802, 8639.51, 8639.83, 8640.32, 8636.73, 8636.73, 16090881, 1609089024.0, 1021], [20240802, 8636.73, 8636.86, 8638.09, 8636.51, 8636.99, 14972017, 1497202688.0, 1022], [20240802, 8636.99, 8637.41, 8637.41, 8633.07, 8633.07, 17306735, 1730674688.0, 1023], [20240802, 8633.07, 8632.68, 8634.14, 8631.04, 8631.04, 16624837, 1662484480.0, 1024], [20240802, 8631.04, 8631.22, 8634.11, 8631.22, 8633.14, 16026656, 1602666496.0, 1025], [20240802, 8633.14, 8632.44, 8632.68, 8629.64, 8631.21, 14862900, 1486290944.0, 1026], [20240802, 8631.21, 8630.79, 8631.22, 8629.32, 8630.94, 14554880, 1455489024.0, 1027], [20240802, 8630.94, 8630.25, 8631.27, 8629.48, 8630.55, 13979804, 1397981184.0, 1028], [20240802, 8630.55, 8630.82, 8630.82, 8628.53, 8628.53, 13477633, 1347764224.0, 1029], [20240802, 8628.53, 8627.77, 8634.41, 8627.77, 8634.41, 14473290, 1447329792.0, 1030], [20240802, 8634.41, 8638.8, 8642.06, 8636.43, 8642.06, 20361861, 2036187136.0, 1031], [20240802, 8642.06, 8642.06, 8643.82, 8634.84, 8634.84, 16503758, 1650376704.0, 1032], [20240802, 8634.84, 8634.51, 8634.53, 8626.84, 8626.84, 15573310, 1557331968.0, 1033], [20240802, 8626.84, 8626.92, 8628.9, 8626.79, 8626.81, 12474114, 1247412224.0, 1034], [20240802, 8626.81, 8626.75, 8626.84, 8621.62, 8621.78, 15132581, 1513259008.0, 1035], [20240802, 8621.78, 8621.62, 8627.39, 8621.62, 8625.15, 14400545, 1440055296.0, 1036], [20240802, 8625.15, 8624.95, 8624.95, 8622.16, 8622.65, 14123817, 1412382720.0, 1037], [20240802, 8622.65, 8623.25, 8632.17, 8623.25, 8631.15, 16123974, 1612398592.0, 1038], [20240802, 8631.15, 8630.85, 8631.88, 8630.51, 8630.89, 13628365, 1362837504.0, 1039], [20240802, 8630.89, 8631.42, 8631.82, 8627.84, 8628.07, 13933436, 1393344512.0, 1040], [20240802, 8628.07, 8628.07, 8629.58, 8628.07, 8629.41, 13417339, 1341734912.0, 1041], [20240802, 8629.41, 8629.09, 8629.57, 8626.58, 8627.1, 12039280, 1203929088.0, 1042], [20240802, 8627.1, 8626.86, 8628.65, 8626.37, 8627.42, 12171337, 1217134592.0, 1043], [20240802, 8627.42, 8627.72, 8632.61, 8627.72, 8630.96, 13075733, 1307574272.0, 1044], [20240802, 8630.96, 8631.04, 8632.11, 8623.22, 8623.22, 13839554, 1383956480.0, 1045], [20240802, 8623.22, 8622.93, 8625.94, 8622.07, 8625.26, 13917051, 1391706112.0, 1046], [20240802, 8625.26, 8625.71, 8625.98, 8624.01, 8624.11, 11280867, 1128087552.0, 1047], [20240802, 8624.11, 8624.14, 8624.14, 8620.27, 8620.83, 12552101, 1255211008.0, 1048], [20240802, 8620.83, 8620.88, 8621.07, 8617.9, 8618.55, 14959400, 1495941120.0, 1049], [20240802, 8618.55, 8619.5, 8621.81, 8619.5, 8621.35, 11506639, 1150664704.0, 1050], [20240802, 8621.35, 8621.87, 8623.57, 8621.75, 8623.57, 9424558, 942456832.0, 1051], [20240802, 8623.57, 8623.4, 8623.4, 8620.26, 8620.26, 9040355, 904036352.0, 1052], [20240802, 8620.26, 8620.49, 8620.49, 8619.07, 8619.96, 9057226, 905723904.0, 1053], [20240802, 8619.96, 8619.44, 8619.92, 8616.85, 8616.85, 9343622, 934363136.0, 1054], [20240802, 8616.85, 8617.06, 8617.19, 8614.6, 8614.6, 11727493, 1172750336.0, 1055], [20240802, 8614.6, 8613.66, 8613.66, 8610.66, 8611.47, 13657203, 1365721088.0, 1056], [20240802, 8611.47, 8611.18, 8615.4, 8611.18, 8614.25, 13177149, 1317715968.0, 1057], [20240802, 8614.25, 8614.37, 8614.61, 8612.2, 8612.67, 9749288, 974929920.0, 1058], [20240802, 8612.67, 8612.4, 8614.02, 8612.4, 8612.69, 9808437, 980844544.0, 1059], [20240802, 8612.69, 8612.68, 8612.68, 8608.14, 8608.14, 12508030, 1250803712.0, 1100], [20240802, 8608.14, 8608.11, 8615.79, 8607.83, 8615.79, 12087285, 1208729600.0, 1101], [20240802, 8615.79, 8618.41, 8618.98, 8616.52, 8618.95, 12467397, 1246740480.0, 1102], [20240802, 8618.95, 8619.38, 8622.57, 8619.38, 8622.27, 10335017, 1033502720.0, 1103], [20240802, 8622.27, 8621.94, 8623.61, 8621.81, 8622.78, 7917231, 791724032.0, 1104], [20240802, 8622.78, 8622.52, 8623.24, 8618.56, 8618.61, 8084181, 808419328.0, 1105], [20240802, 8618.61, 8618.88, 8622.38, 8618.88, 8621.98, 6882254, 688226304.0, 1106], [20240802, 8621.98, 8622.72, 8623.55, 8622.42, 8623.29, 7072307, 707231744.0, 1107], [20240802, 8623.29, 8623.71, 8623.79, 8622.14, 8622.32, 7527945, 752795648.0, 1108], [20240802, 8622.32, 8622.36, 8623.97, 8621.02, 8623.97, 7909041, 790904832.0, 1109], [20240802, 8623.97, 8623.6, 8624.12, 8622.05, 8622.34, 8889294, 888930304.0, 1110], [20240802, 8622.34, 8621.63, 8621.63, 8619.81, 8619.81, 9155043, 915505152.0, 1111], [20240802, 8619.81, 8618.88, 8618.88, 8616.48, 8617.56, 8473632, 847364096.0, 1112], [20240802, 8617.56, 8619.2, 8620.75, 8617.93, 8618.88, 8786236, 878624768.0, 1113], [20240802, 8618.88, 8619.62, 8620.14, 8618.82, 8619.9, 7229760, 722976768.0, 1114], [20240802, 8619.9, 8619.89, 8620.4, 8617.9, 8618.66, 7267770, 726777856.0, 1115], [20240802, 8618.66, 8618.09, 8620.11, 8617.92, 8619.32, 7754867, 775487488.0, 1116], [20240802, 8619.32, 8619.26, 8621.62, 8618.0, 8621.28, 8008161, 800817152.0, 1117], [20240802, 8621.28, 8621.41, 8623.63, 8619.62, 8623.63, 8195922, 819593216.0, 1118], [20240802, 8623.63, 8624.61, 8633.19, 8624.61, 8633.01, 11996845, 1199685632.0, 1119], [20240802, 8633.01, 8633.42, 8634.58, 8632.94, 8634.33, 7653124, 765313024.0, 1120], [20240802, 8634.33, 8634.48, 8634.88, 8627.52, 8628.0, 8581440, 858144768.0, 1121], [20240802, 8628.0, 8628.82, 8628.97, 8623.53, 8623.53, 7496982, 749699072.0, 1122], [20240802, 8623.53, 8622.89, 8623.21, 8620.78, 8623.07, 7909694, 790970368.0, 1123], [20240802, 8623.07, 8622.87, 8623.77, 8622.0, 8622.18, 7641161, 764116992.0, 1124], [20240802, 8622.18, 8622.33, 8623.77, 8622.33, 8622.72, 6886186, 688619520.0, 1125], [20240802, 8622.72, 8622.96, 8623.55, 8621.5, 8621.74, 6821468, 682147840.0, 1126], [20240802, 8621.74, 8621.48, 8621.64, 8619.33, 8621.03, 7828758, 782876672.0, 1127], [20240802, 8621.03, 8620.7, 8621.16, 8620.08, 8620.33, 6899129, 689913856.0, 1128], [20240802, 8620.33, 8620.34, 8621.61, 8619.59, 8620.81, 6681061, 668106752.0, 1129], [20240802, 8620.81, 8621.43, 8623.13, 8620.53, 8622.91, 7996202, 799621120.0, 1130], [20240802, 8622.91, 8623.56, 8625.85, 8622.41, 8623.35, 26008773, 2600878080.0, 1301], [20240802, 8623.35, 8623.24, 8628.6, 8623.24, 8624.5, 11567914, 1156792320.0, 1302], [20240802, 8624.5, 8624.24, 8624.24, 8617.25, 8617.25, 11644426, 1164443648.0, 1303], [20240802, 8617.25, 8617.43, 8617.43, 8614.41, 8614.68, 9664421, 966443008.0, 1304], [20240802, 8614.68, 8614.81, 8620.78, 8614.81, 8620.26, 9703250, 970326016.0, 1305], [20240802, 8620.26, 8620.21, 8634.63, 8620.21, 8624.09, 16492781, 1649278976.0, 1306], [20240802, 8624.09, 8622.69, 8624.0, 8615.83, 8615.83, 10247526, 1024753664.0, 1307], [20240802, 8615.83, 8616.27, 8616.35, 8613.02, 8613.02, 8482641, 848265216.0, 1308], [20240802, 8613.02, 8612.67, 8613.03, 8611.27, 8611.27, 9028722, 902873088.0, 1309], [20240802, 8611.27, 8611.15, 8611.42, 8610.27, 8610.28, 9710788, 971079680.0, 1310], [20240802, 8610.28, 8609.83, 8611.52, 8609.39, 8609.96, 11815969, 1181597696.0, 1311], [20240802, 8609.96, 8609.73, 8611.97, 8609.65, 8611.2, 9909032, 990904320.0, 1312], [20240802, 8611.2, 8610.74, 8614.63, 8610.74, 8614.07, 10019791, 1001979904.0, 1313], [20240802, 8614.07, 8614.31, 8614.57, 8611.87, 8611.87, 8798201, 879820800.0, 1314], [20240802, 8611.87, 8611.67, 8611.8, 8610.03, 8610.24, 8705791, 870580224.0, 1315], [20240802, 8610.24, 8610.25, 8611.7, 8609.54, 8611.7, 9650659, 965066752.0, 1316], [20240802, 8611.7, 8611.11, 8612.19, 8609.29, 8609.29, 9561364, 956137472.0, 1317], [20240802, 8609.29, 8608.76, 8609.47, 8607.75, 8607.85, 9995540, 999555072.0, 1318], [20240802, 8607.85, 8608.03, 8608.61, 8606.32, 8607.88, 10414972, 1041498112.0, 1319], [20240802, 8607.88, 8607.47, 8608.94, 8607.0, 8608.94, 9394904, 939491328.0, 1320], [20240802, 8608.94, 8608.51, 8611.88, 8608.51, 8610.96, 10529331, 1052934144.0, 1321], [20240802, 8610.96, 8610.21, 8611.31, 8608.02, 8608.13, 9776978, 977698816.0, 1322], [20240802, 8608.13, 8607.52, 8608.32, 8606.53, 8606.8, 10193461, 1019346944.0, 1323], [20240802, 8606.8, 8606.99, 8607.57, 8606.16, 8606.16, 11317733, 1131773952.0, 1324], [20240802, 8606.16, 8606.31, 8606.48, 8604.72, 8604.8, 13309040, 1330905088.0, 1325], [20240802, 8604.8, 8604.83, 8605.31, 8602.25, 8602.25, 13706845, 1370685440.0, 1326], [20240802, 8602.25, 8601.62, 8602.11, 8599.23, 8599.23, 14565040, 1456504832.0, 1327], [20240802, 8599.23, 8598.55, 8598.55, 8592.15, 8592.33, 19709614, 1970962432.0, 1328], [20240802, 8592.33, 8591.34, 8598.74, 8591.34, 8594.6, 17703557, 1770356736.0, 1329], [20240802, 8594.6, 8594.82, 8595.26, 8593.3, 8593.59, 11330836, 1133084672.0, 1330], [20240802, 8593.59, 8593.98, 8596.27, 8593.52, 8593.52, 13807116, 1380712448.0, 1331], [20240802, 8593.52, 8593.81, 8594.57, 8591.19, 8591.87, 11956708, 1195671552.0, 1332], [20240802, 8591.87, 8591.12, 8591.28, 8587.77, 8588.72, 12552429, 1255243776.0, 1333], [20240802, 8588.72, 8588.87, 8589.1, 8586.71, 8587.41, 11630663, 1163067392.0, 1334], [20240802, 8587.41, 8587.24, 8589.55, 8587.24, 8588.8, 10996602, 1099661312.0, 1335], [20240802, 8588.8, 8588.77, 8589.02, 8586.75, 8587.08, 9730120, 973012992.0, 1336], [20240802, 8587.08, 8586.91, 8588.95, 8586.88, 8587.85, 10175765, 1017577472.0, 1337], [20240802, 8587.85, 8587.88, 8588.38, 8586.26, 8586.26, 8533105, 853311488.0, 1338], [20240802, 8586.26, 8586.62, 8586.89, 8585.78, 8586.21, 9210092, 921010176.0, 1339], [20240802, 8586.21, 8586.4, 8587.11, 8585.88, 8587.03, 9084918, 908492800.0, 1340], [20240802, 8587.03, 8587.14, 8594.69, 8587.13, 8592.24, 13090807, 1309081600.0, 1341], [20240802, 8592.24, 8592.63, 8592.93, 8590.73, 8590.73, 8558007, 855801856.0, 1342], [20240802, 8590.73, 8590.57, 8591.75, 8590.31, 8590.31, 7217797, 721780736.0, 1343], [20240802, 8590.31, 8590.37, 8591.01, 8589.63, 8589.66, 7033313, 703332352.0, 1344], [20240802, 8589.66, 8589.67, 8589.67, 8585.14, 8585.14, 10570946, 1057095680.0, 1345], [20240802, 8585.14, 8584.97, 8584.97, 8579.76, 8579.76, 13632134, 1363214336.0, 1346], [20240802, 8579.76, 8579.1, 8581.35, 8579.1, 8580.26, 13497130, 1349713920.0, 1347], [20240802, 8580.26, 8580.12, 8581.32, 8579.59, 8581.13, 9609861, 960987136.0, 1348], [20240802, 8581.13, 8581.86, 8584.06, 8581.86, 8584.06, 8915180, 891518976.0, 1349], [20240802, 8584.06, 8584.01, 8585.36, 8584.01, 8584.59, 8824087, 882409472.0, 1350], [20240802, 8584.59, 8584.74, 8585.43, 8583.67, 8583.75, 9450937, 945094656.0, 1351], [20240802, 8583.75, 8584.3, 8587.38, 8584.3, 8586.88, 9640992, 964100096.0, 1352], [20240802, 8586.88, 8587.11, 8587.38, 8585.36, 8586.1, 9444384, 944439296.0, 1353], [20240802, 8586.1, 8585.7, 8586.27, 8575.83, 8576.05, 19785310, 1978531840.0, 1354], [20240802, 8576.05, 8575.64, 8576.42, 8574.23, 8574.58, 15640813, 1564082176.0, 1355], [20240802, 8574.58, 8574.59, 8574.59, 8567.61, 8567.78, 21004934, 2100494336.0, 1356], [20240802, 8567.78, 8568.82, 8577.64, 8568.82, 8573.98, 17608201, 1760821248.0, 1357], [20240802, 8573.98, 8574.15, 8575.16, 8570.92, 8571.37, 11396047, 1139605504.0, 1358], [20240802, 8571.37, 8571.02, 8571.7, 8570.65, 8570.65, 11452079, 1145208832.0, 1359], [20240802, 8570.65, 8570.66, 8575.64, 8570.66, 8574.57, 12491150, 1249116160.0, 1400], [20240802, 8574.57, 8574.16, 8574.36, 8572.64, 8573.13, 9739294, 973930496.0, 1401], [20240802, 8573.13, 8573.93, 8582.14, 8573.93, 8581.91, 12414804, 1241481216.0, 1402], [20240802, 8581.91, 8582.38, 8584.03, 8582.38, 8584.03, 10658111, 1065811968.0, 1403], [20240802, 8584.03, 8584.71, 8586.56, 8583.12, 8583.79, 10643367, 1064337408.0, 1404], [20240802, 8583.79, 8583.59, 8583.88, 8576.56, 8577.41, 12493445, 1249345536.0, 1405], [20240802, 8577.41, 8577.0, 8577.69, 8574.17, 8575.2, 11297414, 1129742336.0, 1406], [20240802, 8575.2, 8574.64, 8575.31, 8571.85, 8572.04, 11995044, 1199505408.0, 1407], [20240802, 8572.04, 8571.82, 8572.35, 8571.35, 8571.49, 12204105, 1220411392.0, 1408], [20240802, 8571.49, 8571.28, 8571.28, 8567.42, 8568.6, 14974967, 1497497600.0, 1409], [20240802, 8568.6, 8569.73, 8570.76, 8566.8, 8567.15, 12702835, 1270284288.0, 1410], [20240802, 8567.15, 8566.42, 8567.71, 8565.46, 8565.46, 11719464, 1171947520.0, 1411], [20240802, 8565.46, 8565.36, 8566.33, 8563.66, 8563.66, 11813836, 1181384704.0, 1412], [20240802, 8563.66, 8564.38, 8564.76, 8560.76, 8560.76, 13602314, 1360232448.0, 1413], [20240802, 8560.76, 8560.38, 8560.4, 8555.47, 8556.13, 18074818, 1807482880.0, 1414], [20240802, 8556.13, 8555.67, 8555.67, 8553.58, 8553.58, 18759015, 1875902464.0, 1415], [20240802, 8553.58, 8553.43, 8553.76, 8548.34, 8548.34, 18339913, 1833992192.0, 1416], [20240802, 8548.34, 8548.38, 8552.27, 8547.41, 8551.75, 19718461, 1971847168.0, 1417], [20240802, 8551.75, 8551.72, 8556.44, 8551.66, 8556.44, 14022728, 1402273792.0, 1418], [20240802, 8556.44, 8556.09, 8558.07, 8554.83, 8556.35, 11741420, 1174142976.0, 1419], [20240802, 8556.35, 8555.65, 8556.27, 8554.41, 8554.41, 8987925, 898793472.0, 1420], [20240802, 8554.41, 8554.84, 8565.43, 8554.71, 8565.43, 12610753, 1261076480.0, 1421], [20240802, 8565.43, 8565.37, 8566.93, 8565.37, 8566.46, 10300611, 1030062080.0, 1422], [20240802, 8566.46, 8565.84, 8565.84, 8559.03, 8559.9, 11509095, 1150910464.0, 1423], [20240802, 8559.9, 8559.54, 8560.12, 8557.33, 8557.98, 8692684, 869269504.0, 1424], [20240802, 8557.98, 8557.76, 8558.39, 8556.27, 8556.49, 8985960, 898596864.0, 1425], [20240802, 8556.49, 8557.52, 8558.49, 8556.16, 8558.47, 9592492, 959250432.0, 1426], [20240802, 8558.47, 8559.08, 8559.98, 8558.94, 8559.24, 9194362, 919437312.0, 1427], [20240802, 8559.24, 8559.28, 8566.9, 8558.83, 8566.89, 11772220, 1177223168.0, 1428], [20240802, 8566.89, 8567.17, 8568.1, 8565.45, 8567.57, 8964004, 896401408.0, 1429], [20240802, 8567.57, 8567.56, 8570.55, 8567.56, 8568.85, 9543013, 954302464.0, 1430], [20240802, 8568.85, 8568.64, 8577.69, 8568.64, 8577.69, 13088514, 1308852224.0, 1431], [20240802, 8577.69, 8576.75, 8579.14, 8573.47, 8574.03, 12849964, 1284997120.0, 1432], [20240802, 8574.03, 8573.72, 8574.35, 8570.8, 8571.93, 10622719, 1062273024.0, 1433], [20240802, 8571.93, 8572.12, 8572.12, 8565.17, 8565.51, 11551367, 1155137536.0, 1434], [20240802, 8565.51, 8565.86, 8566.77, 8564.89, 8564.89, 11594621, 1159462912.0, 1435], [20240802, 8564.89, 8564.96, 8564.96, 8562.52, 8563.38, 11319040, 1131905024.0, 1436], [20240802, 8563.38, 8562.5, 8564.56, 8561.99, 8561.99, 10869791, 1086980096.0, 1437], [20240802, 8561.99, 8563.08, 8563.08, 8560.81, 8561.19, 10588972, 1058897920.0, 1438], [20240802, 8561.19, 8561.31, 8562.22, 8560.59, 8561.22, 12032398, 1203240960.0, 1439], [20240802, 8561.22, 8561.17, 8561.2, 8559.26, 8560.0, 12126115, 1212612608.0, 1440], [20240802, 8560.0, 8560.62, 8562.18, 8558.0, 8558.29, 13583309, 1358331904.0, 1441], [20240802, 8558.29, 8556.41, 8557.1, 8550.15, 8550.31, 20990515, 2099052544.0, 1442], [20240802, 8550.31, 8550.26, 8552.09, 8547.56, 8547.56, 19318037, 1931804672.0, 1443], [20240802, 8547.56, 8547.76, 8547.76, 8545.44, 8545.44, 19013623, 1901363200.0, 1444], [20240802, 8545.44, 8545.46, 8547.71, 8542.39, 8547.71, 19399303, 1939931136.0, 1445], [20240802, 8547.71, 8547.97, 8557.91, 8547.97, 8556.35, 20970199, 2097020928.0, 1446], [20240802, 8556.35, 8555.48, 8557.79, 8555.45, 8557.01, 14674156, 1467416576.0, 1447], [20240802, 8557.01, 8556.29, 8564.98, 8556.29, 8564.98, 16409225, 1640923136.0, 1448], [20240802, 8564.98, 8564.71, 8567.33, 8564.38, 8566.5, 15336398, 1533640704.0, 1449], [20240802, 8566.5, 8567.04, 8569.28, 8566.71, 8568.67, 15382601, 1538260992.0, 1450], [20240802, 8568.67, 8567.61, 8569.46, 8566.5, 8569.46, 16754924, 1675493376.0, 1451], [20240802, 8569.46, 8568.19, 8571.06, 8568.04, 8568.99, 17896231, 1789624320.0, 1452], [20240802, 8568.99, 8568.16, 8569.54, 8567.17, 8569.4, 18265526, 1826553856.0, 1453], [20240802, 8569.4, 8569.84, 8569.84, 8563.41, 8564.97, 21213664, 2121367552.0, 1454], [20240802, 8564.97, 8564.04, 8564.04, 8560.49, 8562.91, 24203089, 2420310016.0, 1455], [20240802, 8562.91, 8561.68, 8563.95, 8561.11, 8561.88, 26024992, 2602500096.0, 1456], [20240802, 8561.88, 8561.83, 8561.83, 8560.06, 8560.26, 29764804, 2976481280.0, 1457], [20240802, 8560.26, 8560.07, 8560.07, 8560.07, 8560.07, 2340617, 234061824.0, 1458], [20240802, 8560.07, 8560.07, 8560.07, 8560.07, 8560.07, 0, 0.0, 1459], [20240802, 8560.07, 8560.07, 8560.07, 8553.55, 8553.55, 50808093, 5080809472.0, 1500], [20240805, 8553.55, 8475.45, 8517.66, 8470.92, 8517.66, 202063474, 20206348288.0, 931], [20240805, 8517.66, 8518.74, 8525.42, 8518.74, 8523.36, 80106322, 8010633216.0, 932], [20240805, 8523.36, 8521.86, 8533.88, 8521.31, 8533.88, 66835755, 6683576320.0, 933], [20240805, 8533.88, 8534.08, 8538.86, 8528.83, 8538.78, 59930081, 5993009152.0, 934], [20240805, 8538.78, 8540.39, 8557.63, 8540.39, 8557.63, 52458977, 5245898752.0, 935], [20240805, 8557.63, 8556.94, 8580.97, 8556.94, 8580.97, 53694371, 5369438208.0, 936], [20240805, 8580.97, 8583.15, 8592.32, 8580.83, 8592.32, 47567206, 4756721664.0, 937], [20240805, 8592.32, 8591.59, 8593.52, 8590.08, 8592.47, 42385114, 4238512128.0, 938], [20240805, 8592.47, 8594.25, 8595.36, 8585.56, 8590.05, 41822688, 4182269952.0, 939], [20240805, 8590.05, 8592.7, 8610.15, 8592.7, 8609.98, 44357950, 4435795968.0, 940], [20240805, 8609.98, 8608.79, 8614.32, 8606.24, 8614.32, 40943691, 4094369792.0, 941], [20240805, 8614.32, 8614.93, 8615.34, 8611.52, 8614.49, 35796574, 3579658240.0, 942], [20240805, 8614.49, 8615.22, 8624.11, 8615.22, 8622.87, 40627559, 4062756864.0, 943], [20240805, 8622.87, 8623.23, 8625.24, 8617.19, 8619.76, 34160711, 3416072192.0, 944], [20240805, 8619.76, 8620.2, 8620.77, 8606.65, 8606.65, 38006529, 3800653824.0, 945], [20240805, 8606.65, 8608.18, 8616.26, 8607.01, 8612.13, 36834745, 3683475456.0, 946], [20240805, 8612.13, 8610.68, 8621.45, 8610.68, 8621.45, 33921753, 3392176128.0, 947], [20240805, 8621.45, 8624.54, 8638.61, 8624.54, 8638.61, 36882586, 3688259584.0, 948], [20240805, 8638.61, 8639.87, 8646.86, 8628.74, 8628.74, 39402610, 3940261888.0, 949], [20240805, 8628.74, 8628.26, 8628.26, 8616.72, 8622.08, 34643223, 3464323072.0, 950], [20240805, 8622.08, 8622.21, 8624.79, 8612.89, 8612.89, 32199629, 3219963904.0, 951], [20240805, 8612.89, 8611.63, 8611.63, 8605.04, 8608.22, 33488804, 3348881408.0, 952], [20240805, 8608.22, 8608.75, 8612.16, 8603.61, 8603.61, 29236421, 2923642880.0, 953], [20240805, 8603.61, 8603.57, 8603.57, 8595.12, 8596.06, 29374125, 2937413632.0, 954], [20240805, 8596.06, 8595.85, 8595.85, 8586.49, 8586.57, 24496692, 2449670144.0, 955], [20240805, 8586.57, 8586.08, 8586.08, 8571.06, 8571.19, 29520682, 2952069120.0, 956], [20240805, 8571.19, 8571.01, 8576.86, 8570.24, 8576.6, 25940941, 2594095104.0, 957], [20240805, 8576.6, 8575.69, 8575.69, 8565.08, 8565.49, 24933243, 2493325312.0, 958], [20240805, 8565.49, 8565.5, 8566.81, 8561.63, 8562.25, 23278786, 2327879680.0, 959], [20240805, 8562.25, 8561.64, 8561.64, 8558.7, 8559.07, 21328682, 2132869120.0, 1000], [20240805, 8559.07, 8558.85, 8558.85, 8548.17, 8548.17, 26108713, 2610872320.0, 1001], [20240805, 8548.17, 8548.71, 8548.71, 8535.77, 8535.77, 30236662, 3023667200.0, 1002], [20240805, 8535.77, 8535.67, 8536.24, 8528.78, 8528.78, 27226433, 2722643968.0, 1003], [20240805, 8528.78, 8527.61, 8527.86, 8523.05, 8523.86, 29343570, 2934358016.0, 1004], [20240805, 8523.86, 8524.21, 8531.41, 8524.21, 8527.58, 25317858, 2531786752.0, 1005], [20240805, 8527.58, 8527.59, 8529.05, 8526.57, 8528.7, 20591402, 2059141120.0, 1006], [20240805, 8528.7, 8528.62, 8547.02, 8528.62, 8539.52, 27822970, 2782298112.0, 1007], [20240805, 8539.52, 8539.63, 8539.63, 8528.64, 8532.54, 21753190, 2175320064.0, 1008], [20240805, 8532.54, 8531.76, 8532.42, 8529.27, 8529.83, 17093088, 1709309952.0, 1009], [20240805, 8529.83, 8530.63, 8531.2, 8527.24, 8528.36, 16646627, 1664663552.0, 1010], [20240805, 8528.36, 8528.19, 8528.19, 8521.53, 8521.57, 20559618, 2055962624.0, 1011], [20240805, 8521.57, 8520.94, 8520.94, 8514.96, 8518.13, 26885152, 2688516096.0, 1012], [20240805, 8518.13, 8516.77, 8516.77, 8512.74, 8514.65, 20132977, 2013298688.0, 1013], [20240805, 8514.65, 8514.31, 8514.37, 8512.49, 8513.06, 17980939, 1798094848.0, 1014], [20240805, 8513.06, 8513.13, 8513.13, 8511.87, 8511.9, 16918108, 1691811840.0, 1015], [20240805, 8511.9, 8511.53, 8517.69, 8511.53, 8517.34, 17882964, 1788297216.0, 1016], [20240805, 8517.34, 8517.8, 8523.23, 8517.8, 8522.36, 15669649, 1566965760.0, 1017], [20240805, 8522.36, 8522.9, 8526.59, 8522.9, 8523.39, 15061800, 1506181120.0, 1018], [20240805, 8523.39, 8524.11, 8528.93, 8524.05, 8528.02, 12300607, 1230061568.0, 1019], [20240805, 8528.02, 8528.12, 8528.12, 8521.47, 8523.92, 14987745, 1498775552.0, 1020], [20240805, 8523.92, 8523.33, 8525.63, 8521.59, 8525.63, 12561277, 1256128512.0, 1021], [20240805, 8525.63, 8525.95, 8527.29, 8525.23, 8527.07, 11583151, 1158316032.0, 1022], [20240805, 8527.07, 8527.29, 8528.88, 8523.83, 8528.54, 12628943, 1262895104.0, 1023], [20240805, 8528.54, 8528.98, 8541.6, 8528.98, 8541.6, 14897142, 1489715200.0, 1024], [20240805, 8541.6, 8541.47, 8541.47, 8536.62, 8537.53, 11958018, 1195802624.0, 1025], [20240805, 8537.53, 8537.53, 8537.89, 8534.18, 8535.68, 10365492, 1036550144.0, 1026], [20240805, 8535.68, 8535.03, 8539.27, 8533.58, 8539.27, 10686781, 1068679168.0, 1027], [20240805, 8539.27, 8538.39, 8551.81, 8538.39, 8551.81, 14884853, 1488486400.0, 1028], [20240805, 8551.81, 8550.72, 8550.72, 8543.25, 8543.73, 11853976, 1185398784.0, 1029], [20240805, 8543.73, 8543.09, 8543.74, 8541.89, 8542.38, 9164709, 916471808.0, 1030], [20240805, 8542.38, 8541.39, 8541.39, 8537.4, 8537.94, 10898135, 1089814528.0, 1031], [20240805, 8537.94, 8537.4, 8537.51, 8534.11, 8535.55, 11708161, 1170817024.0, 1032], [20240805, 8535.55, 8534.94, 8535.25, 8531.26, 8535.25, 12121693, 1212170240.0, 1033], [20240805, 8535.25, 8536.1, 8540.18, 8536.1, 8536.59, 14269963, 1426997248.0, 1034], [20240805, 8536.59, 8536.25, 8536.25, 8530.73, 8531.16, 11725038, 1172504576.0, 1035], [20240805, 8531.16, 8530.88, 8538.18, 8530.1, 8537.69, 11412592, 1141260288.0, 1036], [20240805, 8537.69, 8537.58, 8537.58, 8533.1, 8533.1, 9495992, 949600256.0, 1037], [20240805, 8533.1, 8533.09, 8533.34, 8530.04, 8530.04, 9461425, 946143232.0, 1038], [20240805, 8530.04, 8529.75, 8532.21, 8529.28, 8532.17, 9170114, 917012480.0, 1039], [20240805, 8532.17, 8532.45, 8532.61, 8529.93, 8529.93, 9472564, 947257344.0, 1040], [20240805, 8529.93, 8530.1, 8531.43, 8529.71, 8530.48, 8553256, 855326720.0, 1041], [20240805, 8530.48, 8530.47, 8535.83, 8530.47, 8535.83, 9805651, 980566016.0, 1042], [20240805, 8535.83, 8535.56, 8539.34, 8535.56, 8539.22, 8964169, 896417792.0, 1043], [20240805, 8539.22, 8539.71, 8540.45, 8535.89, 8536.46, 9785990, 978599936.0, 1044], [20240805, 8536.46, 8536.93, 8538.27, 8535.94, 8537.67, 9451102, 945111040.0, 1045], [20240805, 8537.67, 8537.39, 8545.54, 8537.39, 8543.93, 10023066, 1002307584.0, 1046], [20240805, 8543.93, 8543.74, 8543.74, 8536.13, 8536.68, 10571935, 1057193984.0, 1047], [20240805, 8536.68, 8537.53, 8540.62, 8537.39, 8539.8, 8457900, 845791232.0, 1048], [20240805, 8539.8, 8540.32, 8542.45, 8540.32, 8541.57, 8952045, 895205376.0, 1049], [20240805, 8541.57, 8542.09, 8544.62, 8541.93, 8543.65, 9160777, 916078592.0, 1050], [20240805, 8543.65, 8543.64, 8549.01, 8541.89, 8549.01, 10237369, 1023737856.0, 1051], [20240805, 8549.01, 8549.04, 8553.16, 8549.04, 8553.05, 9720290, 972029952.0, 1052], [20240805, 8553.05, 8553.01, 8554.09, 8552.0, 8553.65, 9311674, 931168256.0, 1053], [20240805, 8553.65, 8553.73, 8558.61, 8553.67, 8556.42, 11930490, 1193050112.0, 1054], [20240805, 8556.42, 8556.12, 8556.12, 8544.66, 8544.66, 13439128, 1343913984.0, 1055], [20240805, 8544.66, 8544.06, 8549.82, 8543.22, 8549.68, 8380732, 838074368.0, 1056], [20240805, 8549.68, 8550.09, 8550.22, 8547.75, 8549.48, 7181751, 718176256.0, 1057], [20240805, 8549.48, 8548.79, 8548.79, 8536.57, 8537.96, 14591416, 1459142656.0, 1058], [20240805, 8537.96, 8537.22, 8537.22, 8533.38, 8534.15, 7030037, 703004672.0, 1059], [20240805, 8534.15, 8533.78, 8539.13, 8533.78, 8539.13, 6603890, 660389888.0, 1100], [20240805, 8539.13, 8539.58, 8549.7, 8539.58, 8545.3, 9259080, 925908992.0, 1101], [20240805, 8545.3, 8544.92, 8547.45, 8544.92, 8547.27, 6718414, 671842304.0, 1102], [20240805, 8547.27, 8547.35, 8547.47, 8542.76, 8542.96, 7065427, 706543616.0, 1103], [20240805, 8542.96, 8542.68, 8542.8, 8540.76, 8542.8, 5965240, 596525056.0, 1104], [20240805, 8542.8, 8542.48, 8543.02, 8540.14, 8540.48, 6181346, 618135552.0, 1105], [20240805, 8540.48, 8539.94, 8540.34, 8538.05, 8540.34, 6299968, 629997568.0, 1106], [20240805, 8540.34, 8540.17, 8540.17, 8535.28, 8535.28, 7391139, 739115008.0, 1107], [20240805, 8535.28, 8535.27, 8535.27, 8530.11, 8534.0, 11206810, 1120681984.0, 1108], [20240805, 8534.0, 8533.72, 8537.27, 8533.72, 8537.05, 6469871, 646987776.0, 1109], [20240805, 8537.05, 8537.31, 8543.45, 8537.31, 8543.45, 6618144, 661815296.0, 1110], [20240805, 8543.45, 8545.0, 8559.11, 8545.0, 8559.11, 11740273, 1174028288.0, 1111], [20240805, 8559.11, 8559.99, 8569.81, 8559.89, 8569.81, 10598307, 1059831808.0, 1112], [20240805, 8569.81, 8571.13, 8580.75, 8571.13, 8579.76, 15202375, 1520238592.0, 1113], [20240805, 8579.76, 8579.49, 8579.49, 8570.05, 8570.05, 9372131, 937213952.0, 1114], [20240805, 8570.05, 8569.96, 8571.15, 8566.86, 8566.86, 7245816, 724582400.0, 1115], [20240805, 8566.86, 8565.29, 8573.78, 8565.29, 8573.67, 8036998, 803700736.0, 1116], [20240805, 8573.67, 8573.39, 8575.16, 8570.99, 8574.78, 7156030, 715603968.0, 1117], [20240805, 8574.78, 8574.84, 8575.73, 8571.22, 8571.22, 7098198, 709820416.0, 1118], [20240805, 8571.22, 8571.28, 8572.69, 8570.18, 8572.69, 6659598, 665960448.0, 1119], [20240805, 8572.69, 8572.47, 8581.36, 8572.03, 8581.36, 8735775, 873578496.0, 1120], [20240805, 8581.36, 8581.26, 8596.03, 8581.26, 8590.86, 18368093, 1836810240.0, 1121], [20240805, 8590.86, 8590.99, 8591.37, 8585.92, 8586.69, 9451593, 945160192.0, 1122], [20240805, 8586.69, 8586.45, 8594.3, 8586.04, 8590.89, 9054282, 905428992.0, 1123], [20240805, 8590.89, 8589.77, 8589.77, 8581.83, 8581.83, 7868899, 786890752.0, 1124], [20240805, 8581.83, 8582.7, 8588.02, 8581.08, 8588.02, 7329537, 732954624.0, 1125], [20240805, 8588.02, 8588.16, 8588.16, 8585.83, 8586.27, 7103601, 710361088.0, 1126], [20240805, 8586.27, 8587.44, 8590.01, 8585.34, 8585.34, 8660901, 866091008.0, 1127], [20240805, 8585.34, 8584.56, 8585.15, 8583.21, 8583.21, 7058218, 705822720.0, 1128], [20240805, 8583.21, 8583.28, 8584.44, 8582.11, 8584.26, 6364684, 636469248.0, 1129], [20240805, 8584.26, 8583.92, 8585.67, 8583.92, 8584.96, 7479775, 747978752.0, 1130], [20240805, 8584.96, 8584.57, 8585.02, 8543.71, 8543.71, 60522978, 6052298752.0, 1301], [20240805, 8543.71, 8544.81, 8548.31, 8539.73, 8540.4, 17316897, 1731690496.0, 1302], [20240805, 8540.4, 8540.46, 8548.15, 8540.46, 8547.16, 11395064, 1139507200.0, 1303], [20240805, 8547.16, 8548.17, 8565.81, 8546.3, 8563.07, 12596664, 1259667456.0, 1304], [20240805, 8563.07, 8562.2, 8562.2, 8552.47, 8552.47, 9816958, 981696512.0, 1305], [20240805, 8552.47, 8551.09, 8551.09, 8543.4, 8543.41, 12034528, 1203453952.0, 1306], [20240805, 8543.41, 8543.49, 8543.49, 8530.86, 8530.86, 14063525, 1406353408.0, 1307], [20240805, 8530.86, 8530.72, 8530.72, 8524.44, 8525.14, 15808418, 1580843008.0, 1308], [20240805, 8525.14, 8525.65, 8530.4, 8523.78, 8523.8, 12392848, 1239285760.0, 1309], [20240805, 8523.8, 8523.23, 8523.23, 8518.7, 8519.4, 12277013, 1227702272.0, 1310], [20240805, 8519.4, 8518.65, 8519.01, 8515.89, 8515.89, 12891577, 1289158656.0, 1311], [20240805, 8515.89, 8515.42, 8516.23, 8512.42, 8513.33, 13561354, 1356136448.0, 1312], [20240805, 8513.33, 8514.72, 8515.64, 8509.64, 8510.48, 12963666, 1296367616.0, 1313], [20240805, 8510.48, 8509.89, 8515.09, 8508.65, 8513.81, 12158884, 1215889408.0, 1314], [20240805, 8513.81, 8513.43, 8513.93, 8510.22, 8511.19, 10383352, 1038336000.0, 1315], [20240805, 8511.19, 8510.97, 8510.97, 8500.91, 8500.91, 19217439, 1921744896.0, 1316], [20240805, 8500.91, 8500.31, 8502.88, 8500.31, 8500.71, 17357365, 1735737344.0, 1317], [20240805, 8500.71, 8499.77, 8500.54, 8490.1, 8490.1, 19570675, 1957068800.0, 1318], [20240805, 8490.1, 8489.55, 8489.55, 8484.18, 8484.44, 24920053, 2492006400.0, 1319], [20240805, 8484.44, 8484.21, 8487.18, 8484.19, 8484.31, 18379233, 1837924352.0, 1320], [20240805, 8484.31, 8483.95, 8484.37, 8479.48, 8479.91, 17697659, 1769766912.0, 1321], [20240805, 8479.91, 8479.25, 8481.48, 8475.78, 8476.2, 18510960, 1851097088.0, 1322], [20240805, 8476.2, 8476.83, 8486.61, 8476.83, 8484.34, 18684960, 1868496896.0, 1323], [20240805, 8484.34, 8483.71, 8483.71, 8478.37, 8478.44, 14277665, 1427767296.0, 1324], [20240805, 8478.44, 8479.26, 8481.71, 8479.14, 8481.29, 13412260, 1341227008.0, 1325], [20240805, 8481.29, 8481.41, 8483.51, 8479.76, 8483.51, 12753950, 1275396096.0, 1326], [20240805, 8483.51, 8483.59, 8485.43, 8481.8, 8482.83, 10904198, 1090420736.0, 1327], [20240805, 8482.83, 8482.72, 8483.72, 8480.93, 8481.37, 10186577, 1018658816.0, 1328], [20240805, 8481.37, 8481.41, 8484.43, 8480.74, 8484.06, 11824651, 1182466048.0, 1329], [20240805, 8484.06, 8484.22, 8484.28, 8479.89, 8479.89, 11217131, 1121714176.0, 1330], [20240805, 8479.89, 8479.65, 8481.57, 8478.66, 8480.2, 12581263, 1258127360.0, 1331], [20240805, 8480.2, 8479.99, 8482.42, 8477.22, 8477.22, 11851193, 1185120256.0, 1332], [20240805, 8477.22, 8476.82, 8478.84, 8476.18, 8477.08, 11189607, 1118961664.0, 1333], [20240805, 8477.08, 8476.75, 8477.15, 8469.96, 8469.96, 14591579, 1459159040.0, 1334], [20240805, 8469.96, 8469.58, 8469.58, 8456.2, 8456.2, 29706147, 2970615808.0, 1335], [20240805, 8456.2, 8456.02, 8456.02, 8441.69, 8441.69, 36605777, 3660578816.0, 1336], [20240805, 8441.69, 8440.56, 8440.56, 8433.96, 8434.25, 36786657, 3678666752.0, 1337], [20240805, 8434.25, 8432.63, 8432.63, 8424.22, 8427.37, 34048239, 3404824576.0, 1338], [20240805, 8427.37, 8427.08, 8465.31, 8427.08, 8465.31, 34073469, 3407347712.0, 1339], [20240805, 8465.31, 8469.79, 8485.37, 8467.14, 8467.14, 24104132, 2410414080.0, 1340], [20240805, 8467.14, 8466.2, 8481.91, 8464.73, 8481.91, 15092602, 1509261312.0, 1341], [20240805, 8481.91, 8483.81, 8483.81, 8472.33, 8472.33, 13640654, 1364066304.0, 1342], [20240805, 8472.33, 8471.54, 8476.29, 8470.33, 8470.33, 10234420, 1023442944.0, 1343], [20240805, 8470.33, 8469.79, 8469.79, 8457.37, 8457.39, 13822843, 1382285312.0, 1344], [20240805, 8457.39, 8456.79, 8466.53, 8455.46, 8464.01, 12157574, 1215758336.0, 1345], [20240805, 8464.01, 8463.61, 8465.13, 8458.75, 8459.12, 9744867, 974487552.0, 1346], [20240805, 8459.12, 8459.59, 8463.31, 8459.22, 8460.98, 9813023, 981303296.0, 1347], [20240805, 8460.98, 8461.09, 8461.84, 8456.06, 8456.06, 9394574, 939458560.0, 1348], [20240805, 8456.06, 8455.91, 8456.36, 8450.4, 8450.4, 11295449, 1129545728.0, 1349], [20240805, 8450.4, 8449.72, 8449.72, 8440.94, 8440.94, 15047710, 1504772096.0, 1350], [20240805, 8440.94, 8441.59, 8445.67, 8440.2, 8441.56, 14998888, 1499889664.0, 1351], [20240805, 8441.56, 8441.47, 8442.01, 8438.48, 8442.01, 12500981, 1250099200.0, 1352], [20240805, 8442.01, 8442.87, 8442.87, 8437.84, 8438.13, 12180185, 1218019328.0, 1353], [20240805, 8438.13, 8437.66, 8437.66, 8427.15, 8428.11, 18641706, 1864171520.0, 1354], [20240805, 8428.11, 8433.54, 8454.24, 8433.54, 8452.86, 24444918, 2444492800.0, 1355], [20240805, 8452.86, 8452.37, 8454.06, 8449.0, 8450.94, 11831532, 1183154176.0, 1356], [20240805, 8450.94, 8452.04, 8452.12, 8447.02, 8447.99, 11534982, 1153499136.0, 1357], [20240805, 8447.99, 8443.87, 8443.87, 8421.24, 8421.24, 27534611, 2753462272.0, 1358], [20240805, 8421.24, 8420.56, 8422.7, 8419.01, 8419.01, 20970853, 2097086464.0, 1359], [20240805, 8419.01, 8419.11, 8424.35, 8418.67, 8418.67, 18192783, 1819279360.0, 1400], [20240805, 8418.67, 8418.71, 8418.71, 8413.86, 8417.02, 19619177, 1961918464.0, 1401], [20240805, 8417.02, 8417.82, 8423.39, 8416.81, 8421.52, 15957351, 1595736064.0, 1402], [20240805, 8421.52, 8420.85, 8437.26, 8420.85, 8437.26, 15824312, 1582432256.0, 1403], [20240805, 8437.26, 8436.68, 8439.47, 8433.17, 8438.51, 11917382, 1191739392.0, 1404], [20240805, 8438.51, 8439.26, 8441.61, 8429.88, 8430.77, 13310678, 1331068928.0, 1405], [20240805, 8430.77, 8431.69, 8446.9, 8431.69, 8446.9, 13026580, 1302659072.0, 1406], [20240805, 8446.9, 8446.93, 8452.98, 8446.47, 8450.19, 12545874, 1254588416.0, 1407], [20240805, 8450.19, 8449.76, 8449.76, 8441.77, 8442.23, 11970467, 1197047808.0, 1408], [20240805, 8442.23, 8444.09, 8447.76, 8442.16, 8442.16, 9011189, 901120000.0, 1409], [20240805, 8442.16, 8442.2, 8442.2, 8431.36, 8431.65, 12804087, 1280409600.0, 1410], [20240805, 8431.65, 8432.5, 8432.5, 8420.5, 8420.5, 14887148, 1488715776.0, 1411], [20240805, 8420.5, 8420.51, 8420.51, 8412.73, 8413.44, 16347949, 1634795520.0, 1412], [20240805, 8413.44, 8413.99, 8428.53, 8413.99, 8428.53, 15368836, 1536884736.0, 1413], [20240805, 8428.53, 8429.56, 8432.35, 8427.19, 8427.19, 10510000, 1051000832.0, 1414], [20240805, 8427.19, 8428.14, 8433.17, 8428.14, 8430.43, 9116047, 911605760.0, 1415], [20240805, 8430.43, 8430.57, 8433.13, 8430.1, 8431.58, 8918458, 891846656.0, 1416], [20240805, 8431.58, 8432.37, 8436.24, 8430.83, 8435.23, 9569228, 956923904.0, 1417], [20240805, 8435.23, 8435.91, 8449.41, 8435.91, 8444.06, 13872978, 1387298816.0, 1418], [20240805, 8444.06, 8445.95, 8445.95, 8437.51, 8437.89, 9889698, 988971008.0, 1419], [20240805, 8437.89, 8437.14, 8441.26, 8433.97, 8441.26, 10040433, 1004044288.0, 1420], [20240805, 8441.26, 8440.99, 8440.99, 8431.84, 8431.84, 8766085, 876609536.0, 1421], [20240805, 8431.84, 8432.06, 8432.06, 8429.36, 8429.36, 9537444, 953745408.0, 1422], [20240805, 8429.36, 8429.77, 8429.77, 8424.2, 8425.4, 10056491, 1005649920.0, 1423], [20240805, 8425.4, 8424.86, 8424.86, 8419.98, 8420.15, 13842835, 1384284160.0, 1424], [20240805, 8420.15, 8420.5, 8420.5, 8416.5, 8416.63, 12148398, 1214840832.0, 1425], [20240805, 8416.63, 8416.34, 8416.91, 8414.39, 8414.96, 13120953, 1312096256.0, 1426], [20240805, 8414.96, 8415.72, 8426.55, 8415.2, 8422.67, 15340659, 1534066688.0, 1427], [20240805, 8422.67, 8424.01, 8424.01, 8418.3, 8418.4, 9745193, 974520320.0, 1428], [20240805, 8418.4, 8419.03, 8419.7, 8417.73, 8417.73, 9803521, 980353024.0, 1429], [20240805, 8417.73, 8418.63, 8420.31, 8417.39, 8419.68, 10435288, 1043529728.0, 1430], [20240805, 8419.68, 8420.21, 8426.71, 8419.94, 8420.57, 15102759, 1510277120.0, 1431], [20240805, 8420.57, 8421.58, 8432.16, 8421.09, 8432.16, 11051653, 1105166336.0, 1432], [20240805, 8432.16, 8434.43, 8434.43, 8426.17, 8427.74, 12540958, 1254096896.0, 1433], [20240805, 8427.74, 8428.3, 8428.3, 8424.75, 8424.75, 10473628, 1047363584.0, 1434], [20240805, 8424.75, 8425.93, 8425.99, 8424.75, 8425.77, 9257934, 925794304.0, 1435], [20240805, 8425.77, 8425.86, 8432.9, 8425.82, 8432.23, 12667114, 1266712576.0, 1436], [20240805, 8432.23, 8432.36, 8432.36, 8429.24, 8429.62, 10561773, 1056178176.0, 1437], [20240805, 8429.62, 8430.1, 8430.1, 8428.52, 8429.07, 9212715, 921272320.0, 1438], [20240805, 8429.07, 8429.34, 8429.7, 8422.87, 8423.24, 13095394, 1309540352.0, 1439], [20240805, 8423.24, 8423.52, 8425.31, 8423.03, 8425.31, 12264067, 1226407936.0, 1440], [20240805, 8425.31, 8425.46, 8430.56, 8425.46, 8429.78, 13529898, 1352990720.0, 1441], [20240805, 8429.78, 8430.47, 8430.47, 8428.14, 8429.09, 11145370, 1114537984.0, 1442], [20240805, 8429.09, 8428.82, 8428.82, 8424.23, 8424.23, 12337799, 1233780736.0, 1443], [20240805, 8424.23, 8424.75, 8425.0, 8424.02, 8425.0, 13156015, 1315602432.0, 1444], [20240805, 8425.0, 8425.62, 8425.62, 8420.61, 8420.69, 15021823, 1502183424.0, 1445], [20240805, 8420.69, 8420.48, 8420.59, 8416.29, 8416.29, 18098413, 1809842176.0, 1446], [20240805, 8416.29, 8417.04, 8421.08, 8415.39, 8420.97, 19937351, 1993736192.0, 1447], [20240805, 8420.97, 8420.79, 8420.79, 8418.32, 8418.32, 17868381, 1786839040.0, 1448], [20240805, 8418.32, 8418.24, 8420.37, 8417.38, 8420.37, 19004447, 1900445696.0, 1449], [20240805, 8420.37, 8419.37, 8420.12, 8417.0, 8420.11, 20198515, 2019852288.0, 1450], [20240805, 8420.11, 8419.54, 8421.31, 8418.77, 8419.76, 21242172, 2124218368.0, 1451], [20240805, 8419.76, 8419.32, 8420.87, 8411.63, 8411.63, 24317120, 2431713280.0, 1452], [20240805, 8411.63, 8410.27, 8412.46, 8410.07, 8410.75, 23090289, 2309029888.0, 1453], [20240805, 8410.75, 8411.3, 8411.3, 8406.43, 8406.43, 25201204, 2520121344.0, 1454], [20240805, 8406.43, 8407.02, 8408.58, 8402.21, 8402.7, 28290245, 2829025280.0, 1455], [20240805, 8402.7, 8402.03, 8402.11, 8399.89, 8400.74, 31969435, 3196944384.0, 1456], [20240805, 8400.74, 8398.6, 8399.54, 8397.29, 8397.29, 33358470, 3335847936.0, 1457], [20240805, 8397.29, 8398.18, 8398.18, 8398.18, 8398.18, 2466774, 246677504.0, 1458], [20240805, 8398.18, 8398.18, 8398.18, 8398.18, 8398.18, 0, 0.0, 1459], [20240805, 8398.18, 8398.18, 8398.18, 8395.04, 8395.05, 51721666, 5172166656.0, 1500], [20240806, 8395.05, 8481.73, 8525.72, 8481.73, 8507.96, 202128722, 20212873216.0, 931], [20240806, 8507.96, 8507.75, 8507.75, 8496.84, 8497.75, 88034130, 8803414016.0, 932], [20240806, 8497.75, 8495.62, 8496.62, 8486.04, 8486.31, 74883246, 7488325632.0, 933], [20240806, 8486.31, 8486.57, 8505.1, 8486.57, 8500.66, 72953069, 7295307776.0, 934], [20240806, 8500.66, 8501.29, 8501.29, 8480.1, 8480.1, 59027199, 5902721024.0, 935], [20240806, 8480.1, 8478.96, 8486.21, 8478.96, 8480.78, 54130596, 5413060608.0, 936], [20240806, 8480.78, 8478.67, 8478.67, 8468.65, 8473.12, 47999173, 4799918080.0, 937], [20240806, 8473.12, 8472.97, 8493.61, 8472.97, 8493.61, 50010389, 5001039872.0, 938], [20240806, 8493.61, 8494.57, 8494.57, 8482.9, 8482.9, 44743221, 4474322944.0, 939], [20240806, 8482.9, 8482.21, 8482.77, 8472.47, 8474.07, 39095410, 3909541888.0, 940], [20240806, 8474.07, 8473.91, 8481.37, 8473.27, 8473.27, 38298901, 3829891072.0, 941], [20240806, 8473.27, 8473.87, 8474.5, 8466.46, 8468.91, 33018338, 3301834752.0, 942], [20240806, 8468.91, 8472.12, 8483.06, 8471.55, 8483.06, 37190604, 3719061504.0, 943], [20240806, 8483.06, 8483.13, 8483.71, 8471.45, 8471.5, 29563527, 2956353536.0, 944], [20240806, 8471.5, 8471.09, 8479.11, 8471.09, 8473.27, 28601622, 2860163072.0, 945], [20240806, 8473.27, 8473.71, 8473.71, 8468.0, 8471.05, 28252150, 2825216000.0, 946], [20240806, 8471.05, 8470.88, 8473.08, 8469.86, 8472.16, 21639405, 2163941376.0, 947], [20240806, 8472.16, 8469.96, 8470.5, 8465.72, 8469.17, 25135257, 2513526784.0, 948], [20240806, 8469.17, 8469.19, 8474.95, 8469.19, 8473.13, 23633664, 2363367424.0, 949], [20240806, 8473.13, 8473.16, 8484.53, 8473.16, 8482.28, 24321220, 2432122880.0, 950], [20240806, 8482.28, 8482.81, 8501.34, 8482.81, 8501.34, 28762430, 2876243968.0, 951], [20240806, 8501.34, 8502.57, 8520.34, 8502.45, 8515.43, 41176013, 4117602304.0, 952], [20240806, 8515.43, 8516.33, 8516.72, 8511.38, 8511.38, 28836731, 2883674112.0, 953], [20240806, 8511.38, 8508.12, 8508.12, 8498.58, 8502.22, 25311549, 2531155968.0, 954], [20240806, 8502.22, 8502.2, 8502.2, 8495.85, 8496.04, 21118639, 2111864832.0, 955], [20240806, 8496.04, 8496.14, 8496.14, 8493.59, 8493.59, 18365963, 1836597248.0, 956], [20240806, 8493.59, 8492.45, 8499.72, 8492.45, 8496.16, 23557971, 2355798016.0, 957], [20240806, 8496.16, 8495.63, 8495.63, 8490.81, 8491.02, 19548970, 1954897920.0, 958], [20240806, 8491.02, 8491.13, 8491.13, 8478.15, 8478.23, 20224812, 2022481920.0, 959], [20240806, 8478.23, 8478.0, 8478.02, 8470.0, 8470.0, 18330983, 1833099264.0, 1000], [20240806, 8470.0, 8469.56, 8469.56, 8463.16, 8463.43, 23612857, 2361286656.0, 1001], [20240806, 8463.43, 8462.92, 8462.92, 8455.51, 8455.51, 21034751, 2103476224.0, 1002], [20240806, 8455.51, 8455.29, 8455.29, 8451.08, 8451.26, 22502433, 2250244096.0, 1003], [20240806, 8451.26, 8451.18, 8451.89, 8448.5, 8450.52, 23491697, 2349170688.0, 1004], [20240806, 8450.52, 8448.92, 8448.92, 8440.19, 8440.36, 19682333, 1968234496.0, 1005], [20240806, 8440.36, 8440.5, 8441.04, 8436.97, 8441.01, 19419127, 1941913600.0, 1006], [20240806, 8441.01, 8441.16, 8441.82, 8439.8, 8440.36, 16635157, 1663516672.0, 1007], [20240806, 8440.36, 8440.5, 8445.46, 8440.19, 8443.98, 17156822, 1715683328.0, 1008], [20240806, 8443.98, 8444.19, 8444.51, 8440.79, 8443.36, 13922785, 1392279552.0, 1009], [20240806, 8443.36, 8442.72, 8442.72, 8436.2, 8436.22, 14052055, 1405206528.0, 1010], [20240806, 8436.22, 8436.16, 8439.08, 8435.47, 8437.56, 16369409, 1636941824.0, 1011], [20240806, 8437.56, 8437.49, 8438.55, 8436.38, 8437.52, 13696522, 1369653248.0, 1012], [20240806, 8437.52, 8438.76, 8442.07, 8437.87, 8438.85, 18467381, 1846738944.0, 1013], [20240806, 8438.85, 8437.85, 8437.94, 8432.25, 8433.51, 15051479, 1505148928.0, 1014], [20240806, 8433.51, 8432.39, 8432.39, 8423.32, 8423.32, 16149535, 1614954496.0, 1015], [20240806, 8423.32, 8421.57, 8421.57, 8417.06, 8417.06, 21514148, 2151415808.0, 1016], [20240806, 8417.06, 8416.09, 8416.33, 8413.48, 8416.33, 20074322, 2007433216.0, 1017], [20240806, 8416.33, 8416.46, 8416.46, 8409.64, 8409.9, 17661941, 1766195200.0, 1018], [20240806, 8409.9, 8409.61, 8422.0, 8409.61, 8421.83, 20036967, 2003697664.0, 1019], [20240806, 8421.83, 8422.48, 8426.64, 8422.48, 8424.98, 15900664, 1590067200.0, 1020], [20240806, 8424.98, 8424.98, 8427.67, 8424.98, 8427.61, 14684313, 1468432384.0, 1021], [20240806, 8427.61, 8428.12, 8437.47, 8428.12, 8437.43, 17005927, 1700593664.0, 1022], [20240806, 8437.43, 8436.89, 8436.89, 8430.22, 8430.22, 14832425, 1483243520.0, 1023], [20240806, 8430.22, 8429.81, 8431.87, 8428.55, 8428.55, 11151759, 1115176960.0, 1024], [20240806, 8428.55, 8428.34, 8428.95, 8426.13, 8426.36, 10826375, 1082638336.0, 1025], [20240806, 8426.36, 8426.63, 8432.38, 8426.54, 8428.49, 13553492, 1355350016.0, 1026], [20240806, 8428.49, 8427.89, 8433.47, 8427.89, 8433.45, 9890029, 989003776.0, 1027], [20240806, 8433.45, 8434.08, 8437.57, 8434.03, 8437.57, 12098265, 1209827328.0, 1028], [20240806, 8437.57, 8437.33, 8445.6, 8437.33, 8445.6, 12169533, 1216954368.0, 1029], [20240806, 8445.6, 8446.71, 8449.05, 8445.88, 8448.75, 13993076, 1399308288.0, 1030], [20240806, 8448.75, 8447.88, 8447.88, 8444.93, 8444.93, 13733550, 1373356032.0, 1031], [20240806, 8444.93, 8444.76, 8445.27, 8443.94, 8444.46, 10635663, 1063567360.0, 1032], [20240806, 8444.46, 8444.53, 8445.51, 8440.07, 8440.07, 11918368, 1191837696.0, 1033], [20240806, 8440.07, 8440.11, 8442.75, 8439.29, 8442.53, 9308560, 930856960.0, 1034], [20240806, 8442.53, 8443.0, 8443.91, 8439.34, 8443.88, 9343784, 934379520.0, 1035], [20240806, 8443.88, 8443.21, 8448.55, 8443.21, 8448.3, 12312894, 1231290368.0, 1036], [20240806, 8448.3, 8448.96, 8449.45, 8445.94, 8445.94, 12265543, 1226555392.0, 1037], [20240806, 8445.94, 8445.43, 8446.51, 8444.93, 8445.36, 9236470, 923648000.0, 1038], [20240806, 8445.36, 8444.85, 8445.48, 8442.68, 8443.16, 8525568, 852557824.0, 1039], [20240806, 8443.16, 8443.92, 8445.48, 8443.92, 8443.96, 9486325, 948633600.0, 1040], [20240806, 8443.96, 8443.61, 8444.0, 8442.13, 8442.19, 8864718, 886472704.0, 1041], [20240806, 8442.19, 8442.27, 8442.51, 8440.04, 8440.72, 8329288, 832929792.0, 1042], [20240806, 8440.72, 8440.37, 8442.27, 8439.94, 8439.94, 8488212, 848822272.0, 1043], [20240806, 8439.94, 8439.75, 8440.69, 8438.13, 8439.37, 8032575, 803258368.0, 1044], [20240806, 8439.37, 8439.91, 8442.45, 8439.35, 8442.16, 9049531, 904953856.0, 1045], [20240806, 8442.16, 8442.07, 8442.07, 8435.79, 8435.79, 9363122, 936312832.0, 1046], [20240806, 8435.79, 8435.8, 8448.44, 8435.8, 8447.76, 14362861, 1436286976.0, 1047], [20240806, 8447.76, 8448.13, 8448.2, 8441.56, 8441.79, 8811305, 881131520.0, 1048], [20240806, 8441.79, 8441.5, 8442.1, 8439.06, 8440.34, 7088037, 708804608.0, 1049], [20240806, 8440.34, 8440.25, 8443.77, 8440.25, 8443.75, 7443241, 744325120.0, 1050], [20240806, 8443.75, 8442.95, 8443.07, 8437.92, 8437.92, 8218205, 821821440.0, 1051], [20240806, 8437.92, 8437.59, 8438.88, 8437.07, 8437.15, 7425548, 742555648.0, 1052], [20240806, 8437.15, 8436.33, 8437.37, 8434.5, 8434.5, 7545641, 754565120.0, 1053], [20240806, 8434.5, 8435.1, 8441.42, 8435.1, 8441.42, 9147340, 914735104.0, 1054], [20240806, 8441.42, 8441.74, 8441.74, 8440.55, 8441.2, 7731270, 773128192.0, 1055], [20240806, 8441.2, 8441.32, 8445.85, 8441.32, 8445.85, 8885523, 888553472.0, 1056], [20240806, 8445.85, 8447.13, 8452.35, 8447.13, 8451.4, 12877977, 1287798784.0, 1057], [20240806, 8451.4, 8451.29, 8451.29, 8448.34, 8450.04, 8723981, 872398848.0, 1058], [20240806, 8450.04, 8450.14, 8450.88, 8449.41, 8449.85, 7519428, 751943680.0, 1059], [20240806, 8449.85, 8450.01, 8451.75, 8449.99, 8451.75, 7658856, 765886464.0, 1100], [20240806, 8451.75, 8451.65, 8462.94, 8451.65, 8462.58, 13031659, 1303166976.0, 1101], [20240806, 8462.58, 8463.0, 8472.03, 8463.0, 8471.14, 15632294, 1563230208.0, 1102], [20240806, 8471.14, 8467.68, 8467.68, 8464.93, 8466.25, 11518270, 1151827968.0, 1103], [20240806, 8466.25, 8466.63, 8468.9, 8466.43, 8468.9, 7973920, 797392896.0, 1104], [20240806, 8468.9, 8469.02, 8469.79, 8463.5, 8463.59, 10206895, 1020690432.0, 1105], [20240806, 8463.59, 8464.29, 8471.07, 8464.29, 8471.07, 7069688, 706969600.0, 1106], [20240806, 8471.07, 8472.27, 8476.26, 8472.27, 8475.42, 10408583, 1040859136.0, 1107], [20240806, 8475.42, 8475.81, 8476.67, 8475.22, 8475.41, 8184783, 818479104.0, 1108], [20240806, 8475.41, 8475.79, 8475.79, 8466.23, 8466.23, 10062061, 1006206976.0, 1109], [20240806, 8466.23, 8466.26, 8466.54, 8462.93, 8463.67, 7710791, 771080192.0, 1110], [20240806, 8463.67, 8463.69, 8464.04, 8460.48, 8460.49, 9352798, 935280640.0, 1111], [20240806, 8460.49, 8459.12, 8459.7, 8456.64, 8457.22, 7734058, 773406720.0, 1112], [20240806, 8457.22, 8456.95, 8457.61, 8453.28, 8453.28, 7965072, 796508160.0, 1113], [20240806, 8453.28, 8453.36, 8456.83, 8453.36, 8456.39, 7045108, 704512000.0, 1114], [20240806, 8456.39, 8456.4, 8456.81, 8452.79, 8452.79, 6435463, 643547136.0, 1115], [20240806, 8452.79, 8452.38, 8453.67, 8445.37, 8446.19, 11118172, 1111818240.0, 1116], [20240806, 8446.19, 8446.01, 8446.64, 8445.08, 8446.0, 6761175, 676118528.0, 1117], [20240806, 8446.0, 8445.53, 8447.41, 8444.88, 8444.88, 6615194, 661520384.0, 1118], [20240806, 8444.88, 8445.27, 8446.16, 8444.06, 8444.68, 6036840, 603684864.0, 1119], [20240806, 8444.68, 8444.45, 8444.72, 8441.29, 8441.4, 6654515, 665452544.0, 1120], [20240806, 8441.4, 8440.92, 8442.62, 8440.92, 8442.53, 6812296, 681230336.0, 1121], [20240806, 8442.53, 8442.2, 8443.19, 8433.6, 8434.33, 10916486, 1091649536.0, 1122], [20240806, 8434.33, 8435.13, 8439.45, 8434.99, 8438.35, 7456513, 745652224.0, 1123], [20240806, 8438.35, 8438.36, 8439.66, 8436.73, 8437.55, 7369023, 736903168.0, 1124], [20240806, 8437.55, 8437.26, 8437.26, 8434.46, 8435.33, 8897651, 889765888.0, 1125], [20240806, 8435.33, 8434.86, 8437.13, 8434.86, 8435.16, 8422349, 842235904.0, 1126], [20240806, 8435.16, 8435.6, 8437.2, 8435.16, 8435.46, 7638535, 763854848.0, 1127], [20240806, 8435.46, 8435.64, 8437.79, 8435.64, 8437.22, 7196988, 719699968.0, 1128], [20240806, 8437.22, 8437.63, 8437.9, 8434.61, 8435.8, 7051008, 705101824.0, 1129], [20240806, 8435.8, 8435.95, 8438.82, 8435.95, 8437.24, 7783536, 778354688.0, 1130], [20240806, 8437.24, 8439.0, 8439.0, 8434.2, 8435.03, 23741225, 2374123520.0, 1301], [20240806, 8435.03, 8434.98, 8435.11, 8431.04, 8433.45, 10085161, 1008517120.0, 1302], [20240806, 8433.45, 8433.06, 8437.84, 8432.74, 8433.54, 8723324, 872333312.0, 1303], [20240806, 8433.54, 8433.1, 8434.28, 8430.58, 8430.58, 7355095, 735510528.0, 1304], [20240806, 8430.58, 8430.38, 8432.87, 8430.38, 8431.85, 7793697, 779370496.0, 1305], [20240806, 8431.85, 8431.49, 8432.02, 8424.46, 8424.46, 10255391, 1025540096.0, 1306], [20240806, 8424.46, 8422.98, 8422.98, 8417.43, 8417.43, 15381292, 1538129920.0, 1307], [20240806, 8417.43, 8416.98, 8417.33, 8410.58, 8411.01, 13791714, 1379172352.0, 1308], [20240806, 8411.01, 8410.43, 8411.29, 8409.75, 8410.73, 11009217, 1100922880.0, 1309], [20240806, 8410.73, 8410.7, 8411.28, 8408.39, 8408.94, 8825395, 882540544.0, 1310], [20240806, 8408.94, 8408.56, 8408.83, 8407.63, 8408.24, 9942457, 994246656.0, 1311], [20240806, 8408.24, 8407.53, 8408.41, 8405.63, 8405.98, 9208946, 920895488.0, 1312], [20240806, 8405.98, 8405.87, 8407.38, 8405.87, 8406.45, 8671552, 867155968.0, 1313], [20240806, 8406.45, 8405.96, 8407.21, 8404.33, 8406.71, 10195589, 1019559936.0, 1314], [20240806, 8406.71, 8405.77, 8411.37, 8405.77, 8410.88, 9602489, 960249856.0, 1315], [20240806, 8410.88, 8410.28, 8410.28, 8403.08, 8403.99, 11284635, 1128464384.0, 1316], [20240806, 8403.99, 8403.6, 8404.58, 8403.15, 8404.33, 9446186, 944619520.0, 1317], [20240806, 8404.33, 8403.68, 8404.32, 8402.1, 8403.5, 7739299, 773931008.0, 1318], [20240806, 8403.5, 8403.17, 8412.71, 8403.17, 8410.04, 13965219, 1396523008.0, 1319], [20240806, 8410.04, 8409.92, 8411.04, 8409.43, 8409.43, 8337647, 833765376.0, 1320], [20240806, 8409.43, 8408.78, 8412.47, 8408.78, 8409.92, 8181997, 818200576.0, 1321], [20240806, 8409.92, 8409.81, 8411.33, 8409.81, 8410.82, 7860870, 786087936.0, 1322], [20240806, 8410.82, 8410.14, 8411.79, 8408.21, 8408.95, 8580292, 858030080.0, 1323], [20240806, 8408.95, 8408.24, 8408.68, 8405.35, 8406.36, 9412108, 941211648.0, 1324], [20240806, 8406.36, 8408.89, 8418.06, 8408.89, 8413.59, 13349835, 1334984704.0, 1325], [20240806, 8413.59, 8412.62, 8414.05, 8411.19, 8411.55, 8499682, 849969152.0, 1326], [20240806, 8411.55, 8412.09, 8413.69, 8412.02, 8413.69, 7728650, 772866048.0, 1327], [20240806, 8413.69, 8414.61, 8416.61, 8411.25, 8411.25, 9166841, 916684800.0, 1328], [20240806, 8411.25, 8411.23, 8411.23, 8408.29, 8408.29, 8809175, 880918528.0, 1329], [20240806, 8408.29, 8407.17, 8413.22, 8407.17, 8412.93, 9844646, 984465408.0, 1330], [20240806, 8412.93, 8412.28, 8413.74, 8411.72, 8413.23, 8094669, 809467904.0, 1331], [20240806, 8413.23, 8412.56, 8412.56, 8408.09, 8408.09, 7991288, 799129600.0, 1332], [20240806, 8408.09, 8407.96, 8407.96, 8401.6, 8401.6, 10376143, 1037615104.0, 1333], [20240806, 8401.6, 8401.63, 8410.2, 8400.74, 8410.2, 11865773, 1186578432.0, 1334], [20240806, 8410.2, 8408.68, 8409.31, 8406.64, 8406.65, 7363452, 736346112.0, 1335], [20240806, 8406.65, 8406.07, 8413.81, 8406.07, 8413.81, 8653693, 865370112.0, 1336], [20240806, 8413.81, 8412.69, 8413.82, 8412.33, 8412.9, 7452907, 745291776.0, 1337], [20240806, 8412.9, 8412.3, 8415.38, 8412.13, 8414.81, 6609133, 660914176.0, 1338], [20240806, 8414.81, 8414.52, 8415.45, 8414.25, 8415.28, 6702520, 670253056.0, 1339], [20240806, 8415.28, 8414.93, 8414.93, 8410.41, 8412.92, 8054527, 805453824.0, 1340], [20240806, 8412.92, 8412.29, 8412.29, 8410.37, 8410.37, 5952627, 595263488.0, 1341], [20240806, 8410.37, 8410.34, 8412.96, 8409.73, 8412.83, 6858169, 685817856.0, 1342], [20240806, 8412.83, 8412.68, 8413.73, 8412.48, 8413.26, 7036754, 703676416.0, 1343], [20240806, 8413.26, 8412.93, 8415.33, 8412.9, 8415.33, 6780347, 678035456.0, 1344], [20240806, 8415.33, 8415.42, 8426.54, 8415.42, 8426.54, 12109079, 1210908672.0, 1345], [20240806, 8426.54, 8425.9, 8426.48, 8412.44, 8412.44, 15476808, 1547681792.0, 1346], [20240806, 8412.44, 8412.65, 8414.38, 8409.79, 8411.94, 10882406, 1088241664.0, 1347], [20240806, 8411.94, 8411.83, 8411.9, 8406.28, 8406.92, 9783861, 978386944.0, 1348], [20240806, 8406.92, 8405.96, 8408.14, 8405.96, 8407.7, 8557683, 855769088.0, 1349], [20240806, 8407.7, 8407.26, 8407.26, 8401.46, 8401.46, 11235484, 1123549184.0, 1350], [20240806, 8401.46, 8401.1, 8401.1, 8398.28, 8400.25, 11710946, 1171095552.0, 1351], [20240806, 8400.25, 8400.07, 8400.07, 8396.45, 8396.45, 8676301, 867631104.0, 1352], [20240806, 8396.45, 8396.52, 8396.53, 8393.96, 8395.16, 9811714, 981172224.0, 1353], [20240806, 8395.16, 8393.48, 8393.48, 8390.18, 8390.53, 13755015, 1375502336.0, 1354], [20240806, 8390.53, 8390.08, 8390.57, 8388.86, 8388.98, 8922060, 892207104.0, 1355], [20240806, 8388.98, 8388.32, 8392.99, 8388.26, 8392.68, 9608550, 960856064.0, 1356], [20240806, 8392.68, 8391.95, 8392.91, 8391.94, 8391.94, 6974001, 697401344.0, 1357], [20240806, 8391.94, 8391.81, 8392.35, 8390.73, 8390.73, 6367467, 636747776.0, 1358], [20240806, 8390.73, 8390.82, 8391.72, 8389.81, 8389.98, 6815078, 681508864.0, 1359], [20240806, 8389.98, 8389.45, 8396.23, 8389.45, 8394.94, 9419480, 941948928.0, 1400], [20240806, 8394.94, 8394.49, 8394.94, 8391.86, 8394.94, 7103108, 710311936.0, 1401], [20240806, 8394.94, 8394.58, 8398.61, 8394.58, 8397.61, 7470767, 747077632.0, 1402], [20240806, 8397.61, 8397.9, 8402.95, 8397.58, 8402.84, 7553996, 755400704.0, 1403], [20240806, 8402.84, 8403.63, 8403.63, 8399.85, 8399.85, 7972117, 797212672.0, 1404], [20240806, 8399.85, 8399.94, 8399.94, 8395.73, 8396.41, 7453399, 745340928.0, 1405], [20240806, 8396.41, 8396.71, 8399.96, 8396.71, 8399.96, 6126954, 612696064.0, 1406], [20240806, 8399.96, 8400.11, 8404.33, 8400.11, 8403.13, 7820403, 782041088.0, 1407], [20240806, 8403.13, 8403.21, 8404.52, 8402.43, 8404.23, 5878568, 587857920.0, 1408], [20240806, 8404.23, 8403.56, 8403.61, 8402.41, 8402.78, 6469703, 646971392.0, 1409], [20240806, 8402.78, 8402.83, 8402.83, 8401.87, 8402.2, 5833023, 583303168.0, 1410], [20240806, 8402.2, 8401.29, 8403.25, 8401.29, 8403.07, 6459543, 645955584.0, 1411], [20240806, 8403.07, 8402.94, 8404.75, 8402.92, 8404.72, 5751102, 575111168.0, 1412], [20240806, 8404.72, 8404.66, 8407.56, 8404.66, 8407.56, 6400235, 640024576.0, 1413], [20240806, 8407.56, 8407.11, 8408.27, 8402.45, 8402.45, 7169957, 716996608.0, 1414], [20240806, 8402.45, 8402.79, 8403.5, 8401.58, 8403.5, 6678108, 667811840.0, 1415], [20240806, 8403.5, 8403.29, 8406.56, 8403.29, 8406.07, 7915100, 791511040.0, 1416], [20240806, 8406.07, 8405.96, 8405.96, 8404.5, 8405.07, 6931732, 693174272.0, 1417], [20240806, 8405.07, 8405.11, 8405.11, 8402.71, 8403.19, 7171923, 717193216.0, 1418], [20240806, 8403.19, 8403.21, 8403.21, 8398.85, 8399.54, 8453476, 845348864.0, 1419], [20240806, 8399.54, 8399.6, 8401.44, 8399.03, 8399.48, 7227628, 722763776.0, 1420], [20240806, 8399.48, 8399.49, 8399.49, 8397.76, 8399.06, 8096307, 809631744.0, 1421], [20240806, 8399.06, 8398.72, 8404.48, 8398.23, 8404.28, 9359187, 935919616.0, 1422], [20240806, 8404.28, 8404.09, 8404.09, 8401.06, 8401.79, 7568085, 756809728.0, 1423], [20240806, 8401.79, 8401.75, 8401.97, 8401.14, 8401.57, 6541465, 654147584.0, 1424], [20240806, 8401.57, 8401.48, 8402.0, 8400.12, 8400.66, 7117854, 711786496.0, 1425], [20240806, 8400.66, 8400.49, 8404.65, 8400.49, 8404.65, 8833916, 883392512.0, 1426], [20240806, 8404.65, 8405.0, 8405.03, 8403.88, 8404.93, 7488791, 748879872.0, 1427], [20240806, 8404.93, 8405.04, 8405.41, 8403.63, 8405.2, 7179132, 717914112.0, 1428], [20240806, 8405.2, 8405.45, 8421.98, 8405.45, 8415.0, 19442227, 1944223744.0, 1429], [20240806, 8415.0, 8415.78, 8415.78, 8412.06, 8414.73, 10123008, 1012301824.0, 1430], [20240806, 8414.73, 8414.77, 8421.7, 8414.65, 8421.7, 11238430, 1123844096.0, 1431], [20240806, 8421.7, 8421.79, 8422.34, 8420.5, 8422.18, 10473953, 1047396352.0, 1432], [20240806, 8422.18, 8422.23, 8424.1, 8421.88, 8422.31, 9958512, 995852288.0, 1433], [20240806, 8422.31, 8422.48, 8429.48, 8422.48, 8429.39, 10514914, 1051492352.0, 1434], [20240806, 8429.39, 8429.69, 8438.5, 8429.69, 8438.5, 13201562, 1320157184.0, 1435], [20240806, 8438.5, 8439.32, 8449.29, 8437.08, 8449.29, 16520306, 1652031488.0, 1436], [20240806, 8449.29, 8448.99, 8455.69, 8448.99, 8455.69, 15416350, 1541636096.0, 1437], [20240806, 8455.69, 8455.6, 8455.6, 8451.86, 8452.67, 14729532, 1472954368.0, 1438], [20240806, 8452.67, 8453.36, 8458.96, 8453.36, 8458.54, 14339922, 1433993216.0, 1439], [20240806, 8458.54, 8457.58, 8460.86, 8457.4, 8460.86, 12484599, 1248460800.0, 1440], [20240806, 8460.86, 8460.85, 8461.61, 8456.19, 8459.72, 15116524, 1511653376.0, 1441], [20240806, 8459.72, 8459.87, 8461.35, 8457.83, 8459.82, 12202140, 1220214784.0, 1442], [20240806, 8459.82, 8460.31, 8463.77, 8460.13, 8460.32, 13461412, 1346142208.0, 1443], [20240806, 8460.32, 8459.89, 8460.78, 8455.94, 8455.94, 13515481, 1351548928.0, 1444], [20240806, 8455.94, 8456.36, 8457.13, 8454.99, 8456.93, 12818833, 1281884160.0, 1445], [20240806, 8456.93, 8456.57, 8458.95, 8454.98, 8455.45, 13678335, 1367834624.0, 1446], [20240806, 8455.45, 8454.9, 8454.9, 8449.43, 8449.43, 14355323, 1435533312.0, 1447], [20240806, 8449.43, 8449.38, 8449.65, 8447.23, 8448.92, 12818504, 1281851392.0, 1448], [20240806, 8448.92, 8448.85, 8456.21, 8448.48, 8455.44, 15991429, 1599143936.0, 1449], [20240806, 8455.44, 8455.63, 8455.66, 8453.88, 8454.65, 14411685, 1441169408.0, 1450], [20240806, 8454.65, 8455.21, 8456.52, 8452.08, 8454.93, 16253901, 1625391104.0, 1451], [20240806, 8454.93, 8454.05, 8458.0, 8454.05, 8458.0, 17508259, 1750827008.0, 1452], [20240806, 8458.0, 8457.42, 8460.15, 8457.39, 8459.66, 17749761, 1774977024.0, 1453], [20240806, 8459.66, 8459.18, 8462.73, 8459.18, 8461.85, 19971759, 1997176832.0, 1454], [20240806, 8461.85, 8461.92, 8463.62, 8461.19, 8462.5, 23493990, 2349400064.0, 1455], [20240806, 8462.5, 8461.86, 8465.37, 8461.86, 8464.5, 25764159, 2576416768.0, 1456], [20240806, 8464.5, 8464.17, 8466.83, 8464.17, 8466.83, 29609482, 2960949248.0, 1457], [20240806, 8466.83, 8467.04, 8467.04, 8467.02, 8467.02, 2317679, 231768064.0, 1458], [20240806, 8467.02, 8467.02, 8467.02, 8467.02, 8467.02, 0, 0.0, 1459], [20240806, 8467.02, 8463.86, 8463.86, 8463.86, 8463.86, 51420856, 5142085632.0, 1500], [20240807, 8463.86, 8450.49, 8450.49, 8417.95, 8419.14, 136709049, 13670905856.0, 931], [20240807, 8419.14, 8420.18, 8422.49, 8416.25, 8421.92, 66404752, 6640476160.0, 932], [20240807, 8421.92, 8422.31, 8441.42, 8422.19, 8441.42, 59964613, 5996462080.0, 933], [20240807, 8441.42, 8441.63, 8441.63, 8433.41, 8440.09, 53837630, 5383763968.0, 934], [20240807, 8440.09, 8442.73, 8458.13, 8441.81, 8458.13, 45351885, 4535189504.0, 935], [20240807, 8458.13, 8458.77, 8460.69, 8453.22, 8453.22, 46441709, 4644171776.0, 936], [20240807, 8453.22, 8451.78, 8451.78, 8433.02, 8440.54, 50592676, 5059268608.0, 937], [20240807, 8440.54, 8439.34, 8443.44, 8432.84, 8440.96, 35114794, 3511480320.0, 938], [20240807, 8440.96, 8440.37, 8440.65, 8430.63, 8430.77, 34508505, 3450851328.0, 939], [20240807, 8430.77, 8431.0, 8433.69, 8431.0, 8432.45, 32295313, 3229532160.0, 940], [20240807, 8432.45, 8433.12, 8435.23, 8428.93, 8435.23, 34674801, 3467481088.0, 941], [20240807, 8435.23, 8437.21, 8437.54, 8431.75, 8436.74, 33095998, 3309600768.0, 942], [20240807, 8436.74, 8436.86, 8451.46, 8436.86, 8445.74, 36172012, 3617202176.0, 943], [20240807, 8445.74, 8444.77, 8445.32, 8439.12, 8443.91, 27707055, 2770706432.0, 944], [20240807, 8443.91, 8443.65, 8457.44, 8443.46, 8457.44, 25744582, 2574458880.0, 945], [20240807, 8457.44, 8463.01, 8484.35, 8463.01, 8464.25, 49094399, 4909441024.0, 946], [20240807, 8464.25, 8464.51, 8467.81, 8461.23, 8461.78, 25534865, 2553487360.0, 947], [20240807, 8461.78, 8460.79, 8460.79, 8455.09, 8456.02, 24972155, 2497216512.0, 948], [20240807, 8456.02, 8455.77, 8465.98, 8455.66, 8464.13, 24582298, 2458230784.0, 949], [20240807, 8464.13, 8464.59, 8468.28, 8464.1, 8466.24, 21310576, 2131058688.0, 950], [20240807, 8466.24, 8465.42, 8474.31, 8464.07, 8469.96, 25696247, 2569625600.0, 951], [20240807, 8469.96, 8470.45, 8476.96, 8470.45, 8476.96, 23328597, 2332860416.0, 952], [20240807, 8476.96, 8477.57, 8481.42, 8477.57, 8479.21, 22735903, 2273591296.0, 953], [20240807, 8479.21, 8479.67, 8480.7, 8474.65, 8480.7, 23424195, 2342420480.0, 954], [20240807, 8480.7, 8479.31, 8485.62, 8476.83, 8481.9, 23321301, 2332131328.0, 955], [20240807, 8481.9, 8481.34, 8481.34, 8471.48, 8473.11, 21120116, 2112012288.0, 956], [20240807, 8473.11, 8473.35, 8475.4, 8471.64, 8475.32, 21288130, 2128814080.0, 957], [20240807, 8475.32, 8474.64, 8477.73, 8474.64, 8477.73, 19465164, 1946517504.0, 958], [20240807, 8477.73, 8478.09, 8478.95, 8475.28, 8478.95, 18510718, 1851072512.0, 959], [20240807, 8478.95, 8479.02, 8484.55, 8479.02, 8481.11, 20062279, 2006228992.0, 1000], [20240807, 8481.11, 8482.53, 8482.77, 8469.33, 8469.33, 22764248, 2276425728.0, 1001], [20240807, 8469.33, 8468.99, 8469.48, 8462.57, 8462.57, 20652268, 2065227776.0, 1002], [20240807, 8462.57, 8462.25, 8464.17, 8457.95, 8463.74, 21836586, 2183659520.0, 1003], [20240807, 8463.74, 8463.58, 8463.58, 8459.82, 8460.24, 16423967, 1642397696.0, 1004], [20240807, 8460.24, 8461.09, 8462.83, 8461.03, 8462.54, 15454444, 1545445376.0, 1005], [20240807, 8462.54, 8464.47, 8470.06, 8462.35, 8463.09, 20817336, 2081734656.0, 1006], [20240807, 8463.09, 8463.06, 8463.06, 8456.79, 8456.79, 15823906, 1582391296.0, 1007], [20240807, 8456.79, 8456.13, 8458.92, 8451.7, 8458.92, 22157465, 2215747584.0, 1008], [20240807, 8458.92, 8459.21, 8459.21, 8455.44, 8455.98, 13913447, 1391345664.0, 1009], [20240807, 8455.98, 8456.49, 8456.82, 8453.43, 8454.42, 15182060, 1518206976.0, 1010], [20240807, 8454.42, 8453.75, 8457.26, 8453.68, 8453.68, 14115298, 1411530752.0, 1011], [20240807, 8453.68, 8453.31, 8454.06, 8450.32, 8452.93, 14084823, 1408483328.0, 1012], [20240807, 8452.93, 8452.94, 8452.94, 8445.81, 8445.81, 14412505, 1441251328.0, 1013], [20240807, 8445.81, 8445.62, 8445.62, 8440.24, 8442.12, 17468039, 1746804736.0, 1014], [20240807, 8442.12, 8441.56, 8443.16, 8440.35, 8442.36, 14560041, 1456005120.0, 1015], [20240807, 8442.36, 8441.99, 8445.88, 8441.99, 8443.2, 13242440, 1324244992.0, 1016], [20240807, 8443.2, 8442.29, 8443.25, 8439.07, 8442.84, 14516624, 1451663360.0, 1017], [20240807, 8442.84, 8443.38, 8449.02, 8443.38, 8447.11, 13348446, 1334845440.0, 1018], [20240807, 8447.11, 8446.39, 8452.4, 8445.32, 8452.4, 12656465, 1265647616.0, 1019], [20240807, 8452.4, 8452.83, 8457.06, 8452.73, 8455.61, 13162896, 1316290560.0, 1020], [20240807, 8455.61, 8454.34, 8456.07, 8453.8, 8455.15, 13370317, 1337032704.0, 1021], [20240807, 8455.15, 8455.31, 8459.99, 8454.21, 8459.94, 11527447, 1152745472.0, 1022], [20240807, 8459.94, 8459.65, 8459.65, 8454.23, 8457.78, 13018225, 1301823488.0, 1023], [20240807, 8457.78, 8458.06, 8458.25, 8456.61, 8457.31, 11435039, 1143504896.0, 1024], [20240807, 8457.31, 8457.26, 8462.81, 8457.26, 8462.81, 12241461, 1224146944.0, 1025], [20240807, 8462.81, 8462.56, 8471.95, 8462.56, 8471.32, 16212613, 1621262336.0, 1026], [20240807, 8471.32, 8467.72, 8467.72, 8463.8, 8467.26, 12413492, 1241350144.0, 1027], [20240807, 8467.26, 8466.79, 8467.0, 8465.02, 8465.82, 9995541, 999555072.0, 1028], [20240807, 8465.82, 8466.09, 8472.77, 8465.44, 8472.77, 12727246, 1272725504.0, 1029], [20240807, 8472.77, 8472.48, 8472.48, 8467.19, 8467.19, 12732817, 1273282560.0, 1030], [20240807, 8467.19, 8467.48, 8468.18, 8466.58, 8466.58, 11547104, 1154711552.0, 1031], [20240807, 8466.58, 8466.04, 8466.92, 8460.42, 8466.92, 12690875, 1269088256.0, 1032], [20240807, 8466.92, 8467.49, 8467.67, 8462.72, 8462.72, 15403572, 1540358144.0, 1033], [20240807, 8462.72, 8462.53, 8462.53, 8459.55, 8459.93, 12208528, 1220853760.0, 1034], [20240807, 8459.93, 8459.81, 8459.81, 8454.35, 8454.35, 11853975, 1185398784.0, 1035], [20240807, 8454.35, 8453.83, 8460.14, 8453.79, 8460.14, 12398747, 1239875584.0, 1036], [20240807, 8460.14, 8460.54, 8472.23, 8460.54, 8471.97, 20845025, 2084503552.0, 1037], [20240807, 8471.97, 8472.01, 8473.71, 8472.01, 8473.17, 12495741, 1249574912.0, 1038], [20240807, 8473.17, 8472.63, 8473.07, 8470.73, 8472.72, 11304624, 1130463232.0, 1039], [20240807, 8472.72, 8472.87, 8476.15, 8472.78, 8476.13, 10284555, 1028456448.0, 1040], [20240807, 8476.13, 8476.44, 8480.0, 8475.77, 8480.0, 12533260, 1253326848.0, 1041], [20240807, 8480.0, 8479.85, 8479.85, 8474.9, 8475.96, 12652531, 1265254400.0, 1042], [20240807, 8475.96, 8475.76, 8478.44, 8473.69, 8478.27, 12105472, 1210548224.0, 1043], [20240807, 8478.27, 8478.35, 8480.36, 8476.02, 8476.02, 13098505, 1309851648.0, 1044], [20240807, 8476.02, 8475.5, 8475.5, 8472.39, 8474.66, 12703162, 1270317056.0, 1045], [20240807, 8474.66, 8474.36, 8477.96, 8472.38, 8473.01, 11884452, 1188446208.0, 1046], [20240807, 8473.01, 8472.63, 8476.92, 8472.63, 8476.92, 9595445, 959545344.0, 1047], [20240807, 8476.92, 8477.29, 8487.77, 8476.6, 8476.6, 18344174, 1834418176.0, 1048], [20240807, 8476.6, 8476.45, 8476.45, 8471.33, 8471.5, 11622145, 1162215424.0, 1049], [20240807, 8471.5, 8470.86, 8470.86, 8465.04, 8465.62, 13029532, 1302953984.0, 1050], [20240807, 8465.62, 8466.77, 8474.81, 8466.77, 8474.81, 9456999, 945700864.0, 1051], [20240807, 8474.81, 8475.47, 8476.83, 8475.12, 8476.83, 7451597, 745160704.0, 1052], [20240807, 8476.83, 8476.86, 8476.99, 8473.8, 8473.8, 6932881, 693288960.0, 1053], [20240807, 8473.8, 8472.86, 8475.61, 8472.86, 8474.41, 7018076, 701808640.0, 1054], [20240807, 8474.41, 8473.61, 8473.69, 8471.23, 8472.28, 7542037, 754204672.0, 1055], [20240807, 8472.28, 8473.7, 8477.5, 8473.7, 8477.02, 7937548, 793755648.0, 1056], [20240807, 8477.02, 8476.97, 8478.0, 8475.58, 8476.32, 7296604, 729661440.0, 1057], [20240807, 8476.32, 8476.35, 8477.98, 8475.93, 8476.05, 7061821, 706183168.0, 1058], [20240807, 8476.05, 8476.45, 8476.45, 8474.64, 8474.64, 6555554, 655556608.0, 1059], [20240807, 8474.64, 8474.57, 8477.43, 8474.57, 8477.37, 6725950, 672595968.0, 1100], [20240807, 8477.37, 8477.23, 8479.13, 8477.23, 8479.13, 7900192, 790020096.0, 1101], [20240807, 8479.13, 8478.92, 8481.34, 8478.92, 8481.34, 8827364, 882737152.0, 1102], [20240807, 8481.34, 8481.81, 8482.42, 8480.97, 8481.33, 8100403, 810041344.0, 1103], [20240807, 8481.33, 8481.09, 8481.09, 8477.52, 8478.05, 7926078, 792608768.0, 1104], [20240807, 8478.05, 8477.38, 8482.55, 8477.38, 8482.37, 6845882, 684589056.0, 1105], [20240807, 8482.37, 8482.57, 8483.55, 8480.73, 8483.55, 7712267, 771227648.0, 1106], [20240807, 8483.55, 8483.06, 8487.07, 8482.97, 8484.04, 8977604, 897761280.0, 1107], [20240807, 8484.04, 8483.5, 8483.5, 8476.8, 8476.8, 11049689, 1104969728.0, 1108], [20240807, 8476.8, 8476.67, 8477.34, 8467.53, 8467.53, 12852910, 1285292032.0, 1109], [20240807, 8467.53, 8467.84, 8472.92, 8467.84, 8472.47, 7791239, 779124736.0, 1110], [20240807, 8472.47, 8472.39, 8473.31, 8471.45, 8472.63, 6834573, 683458560.0, 1111], [20240807, 8472.63, 8472.21, 8472.67, 8471.21, 8471.69, 6288006, 628801536.0, 1112], [20240807, 8471.69, 8471.53, 8471.69, 8469.8, 8469.8, 6047488, 604749824.0, 1113], [20240807, 8469.8, 8469.76, 8469.88, 8463.25, 8463.62, 9769279, 976928768.0, 1114], [20240807, 8463.62, 8463.18, 8464.12, 8461.61, 8461.61, 8296193, 829620224.0, 1115], [20240807, 8461.61, 8461.56, 8461.56, 8459.28, 8460.96, 7972610, 797261824.0, 1116], [20240807, 8460.96, 8461.19, 8461.67, 8460.98, 8461.51, 6317661, 631767040.0, 1117], [20240807, 8461.51, 8461.46, 8461.55, 8455.21, 8455.97, 8915673, 891568128.0, 1118], [20240807, 8455.97, 8456.54, 8462.01, 8456.54, 8461.99, 7872337, 787234816.0, 1119], [20240807, 8461.99, 8462.07, 8463.16, 8461.92, 8462.62, 6030778, 603078656.0, 1120], [20240807, 8462.62, 8462.9, 8470.58, 8462.9, 8470.58, 8780012, 878002176.0, 1121], [20240807, 8470.58, 8470.46, 8471.78, 8470.25, 8471.17, 6028483, 602849280.0, 1122], [20240807, 8471.17, 8471.27, 8471.56, 8469.29, 8469.72, 5634285, 563429376.0, 1123], [20240807, 8469.72, 8468.79, 8468.89, 8466.51, 8466.6, 6207395, 620740608.0, 1124], [20240807, 8466.6, 8466.78, 8467.8, 8465.73, 8467.4, 5508129, 550813696.0, 1125], [20240807, 8467.4, 8467.28, 8468.61, 8462.52, 8462.76, 9243843, 924385280.0, 1126], [20240807, 8462.76, 8463.04, 8463.33, 8461.97, 8462.82, 7030531, 703053824.0, 1127], [20240807, 8462.82, 8462.72, 8463.97, 8461.98, 8461.98, 6338142, 633815040.0, 1128], [20240807, 8461.98, 8461.65, 8461.65, 8459.73, 8460.48, 6473472, 647348224.0, 1129], [20240807, 8460.48, 8460.14, 8461.09, 8459.7, 8460.49, 6887822, 688783360.0, 1130], [20240807, 8460.49, 8461.68, 8461.68, 8454.63, 8460.36, 18421506, 1842151424.0, 1301], [20240807, 8460.36, 8460.56, 8464.85, 8460.46, 8464.29, 8631410, 863141888.0, 1302], [20240807, 8464.29, 8464.0, 8467.76, 8464.0, 8467.76, 7566611, 756662272.0, 1303], [20240807, 8467.76, 8467.77, 8471.27, 8467.58, 8471.09, 6630758, 663076864.0, 1304], [20240807, 8471.09, 8471.16, 8473.01, 8471.16, 8471.49, 7211078, 721108992.0, 1305], [20240807, 8471.49, 8472.25, 8475.76, 8472.25, 8475.63, 7512221, 751222784.0, 1306], [20240807, 8475.63, 8475.38, 8477.42, 8475.08, 8476.52, 7642146, 764215296.0, 1307], [20240807, 8476.52, 8476.26, 8476.45, 8474.34, 8474.54, 6673519, 667353088.0, 1308], [20240807, 8474.54, 8474.57, 8480.23, 8474.57, 8479.92, 7822532, 782254080.0, 1309], [20240807, 8479.92, 8479.67, 8480.96, 8479.2, 8479.65, 6966139, 696614912.0, 1310], [20240807, 8479.65, 8479.36, 8479.36, 8475.74, 8475.74, 7565955, 756596736.0, 1311], [20240807, 8475.74, 8475.99, 8476.49, 8474.83, 8476.49, 8294064, 829407232.0, 1312], [20240807, 8476.49, 8476.41, 8476.85, 8471.38, 8471.63, 9214188, 921419776.0, 1313], [20240807, 8471.63, 8471.21, 8471.79, 8469.66, 8471.0, 8575377, 857538560.0, 1314], [20240807, 8471.0, 8470.35, 8476.38, 8470.35, 8475.65, 9200098, 920010752.0, 1315], [20240807, 8475.65, 8474.94, 8475.32, 8472.89, 8472.89, 8178391, 817840128.0, 1316], [20240807, 8472.89, 8472.25, 8475.81, 8472.25, 8474.62, 8830472, 883048448.0, 1317], [20240807, 8474.62, 8474.35, 8479.29, 8474.17, 8479.29, 10096138, 1009614848.0, 1318], [20240807, 8479.29, 8479.1, 8487.65, 8479.1, 8484.67, 12662363, 1266237440.0, 1319], [20240807, 8484.67, 8484.12, 8493.5, 8484.12, 8493.5, 11132262, 1113227264.0, 1320], [20240807, 8493.5, 8493.77, 8505.13, 8493.77, 8499.69, 19806282, 1980628992.0, 1321], [20240807, 8499.69, 8500.16, 8500.68, 8497.49, 8500.68, 10707263, 1070727168.0, 1322], [20240807, 8500.68, 8501.73, 8501.73, 8498.75, 8499.06, 9696042, 969605120.0, 1323], [20240807, 8499.06, 8499.28, 8499.28, 8493.0, 8494.01, 10382859, 1038286848.0, 1324], [20240807, 8494.01, 8493.85, 8496.49, 8493.25, 8496.49, 7865622, 786563072.0, 1325], [20240807, 8496.49, 8496.56, 8498.77, 8495.95, 8497.9, 9109657, 910966784.0, 1326], [20240807, 8497.9, 8497.97, 8501.04, 8497.59, 8498.76, 9378026, 937803776.0, 1327], [20240807, 8498.76, 8498.69, 8498.69, 8496.18, 8496.19, 7804835, 780484608.0, 1328], [20240807, 8496.19, 8496.29, 8496.61, 8494.44, 8494.68, 7731598, 773160960.0, 1329], [20240807, 8494.68, 8494.75, 8495.64, 8493.13, 8493.6, 7900191, 790020096.0, 1330], [20240807, 8493.6, 8493.54, 8498.65, 8493.54, 8498.65, 8209849, 820985856.0, 1331], [20240807, 8498.65, 8500.98, 8501.68, 8499.88, 8500.58, 11083437, 1108344832.0, 1332], [20240807, 8500.58, 8498.69, 8498.69, 8490.26, 8490.85, 12170189, 1217019904.0, 1333], [20240807, 8490.85, 8491.35, 8499.21, 8491.35, 8497.25, 7866111, 786612224.0, 1334], [20240807, 8497.25, 8497.24, 8499.19, 8497.24, 8497.53, 6454466, 645447680.0, 1335], [20240807, 8497.53, 8498.15, 8500.64, 8497.71, 8500.64, 7386063, 738607104.0, 1336], [20240807, 8500.64, 8500.72, 8501.87, 8500.72, 8501.43, 7466834, 746684416.0, 1337], [20240807, 8501.43, 8501.27, 8501.63, 8499.8, 8499.8, 7946886, 794689536.0, 1338], [20240807, 8499.8, 8499.56, 8500.08, 8498.98, 8499.47, 7076731, 707674112.0, 1339], [20240807, 8499.47, 8499.23, 8499.45, 8496.63, 8496.63, 7675567, 767557632.0, 1340], [20240807, 8496.63, 8495.85, 8496.07, 8493.55, 8493.87, 8119575, 811958272.0, 1341], [20240807, 8493.87, 8492.64, 8492.64, 8488.58, 8488.58, 9738641, 973864960.0, 1342], [20240807, 8488.58, 8488.84, 8491.42, 8488.67, 8491.42, 7442096, 744210432.0, 1343], [20240807, 8491.42, 8490.57, 8490.57, 8486.44, 8486.44, 7197810, 719781888.0, 1344], [20240807, 8486.44, 8486.45, 8486.97, 8483.85, 8484.26, 8519835, 851984384.0, 1345], [20240807, 8484.26, 8484.47, 8486.27, 8484.47, 8485.41, 7272850, 727285760.0, 1346], [20240807, 8485.41, 8485.5, 8486.07, 8484.72, 8485.3, 7546134, 754614272.0, 1347], [20240807, 8485.3, 8485.43, 8486.72, 8485.23, 8486.31, 6789519, 678952960.0, 1348], [20240807, 8486.31, 8486.27, 8486.73, 8485.41, 8485.41, 7069685, 706969600.0, 1349], [20240807, 8485.41, 8485.71, 8487.78, 8485.67, 8486.7, 7158488, 715849728.0, 1350], [20240807, 8486.7, 8486.46, 8487.26, 8481.13, 8481.72, 8980881, 898088960.0, 1351], [20240807, 8481.72, 8482.16, 8482.98, 8481.14, 8482.98, 8019958, 801996800.0, 1352], [20240807, 8482.98, 8483.04, 8484.63, 8483.04, 8483.1, 6823764, 682377216.0, 1353], [20240807, 8483.1, 8483.47, 8484.04, 8482.95, 8483.21, 6548184, 654819328.0, 1354], [20240807, 8483.21, 8482.87, 8486.91, 8482.87, 8485.7, 9512050, 951205888.0, 1355], [20240807, 8485.7, 8485.12, 8485.12, 8481.37, 8482.46, 7984734, 798474240.0, 1356], [20240807, 8482.46, 8482.04, 8482.24, 8480.12, 8480.52, 7875944, 787595264.0, 1357], [20240807, 8480.52, 8480.4, 8480.87, 8479.31, 8479.39, 7577099, 757710848.0, 1358], [20240807, 8479.39, 8479.64, 8479.77, 8476.26, 8476.26, 8600116, 860012544.0, 1359], [20240807, 8476.26, 8476.51, 8476.51, 8474.98, 8474.98, 8561940, 856195072.0, 1400], [20240807, 8474.98, 8475.27, 8477.06, 8474.5, 8474.5, 7619368, 761937920.0, 1401], [20240807, 8474.5, 8474.99, 8475.26, 8469.28, 8469.28, 10117601, 1011761152.0, 1402], [20240807, 8469.28, 8469.27, 8472.03, 8468.82, 8472.03, 9540557, 954056704.0, 1403], [20240807, 8472.03, 8471.75, 8471.96, 8469.14, 8470.05, 7269572, 726958080.0, 1404], [20240807, 8470.05, 8469.95, 8470.22, 8466.74, 8466.74, 8736429, 873644032.0, 1405], [20240807, 8466.74, 8466.62, 8467.04, 8465.1, 8465.1, 7766826, 776683520.0, 1406], [20240807, 8465.1, 8465.36, 8465.97, 8462.2, 8462.2, 10097284, 1009729536.0, 1407], [20240807, 8462.2, 8461.94, 8461.94, 8455.59, 8455.63, 14347459, 1434746880.0, 1408], [20240807, 8455.63, 8455.75, 8455.82, 8453.8, 8454.42, 13059020, 1305903104.0, 1409], [20240807, 8454.42, 8454.63, 8455.93, 8454.16, 8455.29, 10692682, 1069268992.0, 1410], [20240807, 8455.29, 8455.54, 8455.54, 8452.33, 8452.36, 9885769, 988577792.0, 1411], [20240807, 8452.36, 8452.28, 8453.78, 8452.21, 8453.01, 10212793, 1021280256.0, 1412], [20240807, 8453.01, 8453.25, 8453.65, 8451.25, 8451.25, 9738805, 973881344.0, 1413], [20240807, 8451.25, 8450.75, 8450.84, 8447.32, 8447.32, 11280866, 1128087552.0, 1414], [20240807, 8447.32, 8447.01, 8452.24, 8446.25, 8452.24, 11664415, 1166442496.0, 1415], [20240807, 8452.24, 8452.15, 8452.15, 8449.08, 8450.88, 8966628, 896663552.0, 1416], [20240807, 8450.88, 8451.27, 8453.8, 8451.13, 8453.8, 7152915, 715292672.0, 1417], [20240807, 8453.8, 8453.43, 8453.54, 8450.79, 8451.42, 7727013, 772702208.0, 1418], [20240807, 8451.42, 8451.58, 8451.65, 8450.52, 8451.39, 8012422, 801243136.0, 1419], [20240807, 8451.39, 8451.82, 8452.49, 8451.5, 8452.08, 10308149, 1030815744.0, 1420], [20240807, 8452.08, 8452.16, 8452.16, 8449.54, 8450.72, 9883147, 988315648.0, 1421], [20240807, 8450.72, 8450.06, 8450.57, 8449.63, 8450.51, 8546867, 854687744.0, 1422], [20240807, 8450.51, 8450.25, 8451.67, 8449.3, 8451.67, 8234588, 823459840.0, 1423], [20240807, 8451.67, 8452.52, 8454.36, 8452.29, 8454.36, 8346981, 834699264.0, 1424], [20240807, 8454.36, 8454.28, 8454.48, 8452.93, 8453.82, 7274815, 727482368.0, 1425], [20240807, 8453.82, 8454.31, 8455.76, 8453.37, 8455.08, 7038230, 703823872.0, 1426], [20240807, 8455.08, 8455.37, 8455.37, 8453.65, 8454.21, 7336091, 733609984.0, 1427], [20240807, 8454.21, 8454.29, 8456.64, 8454.29, 8456.48, 7935748, 793575424.0, 1428], [20240807, 8456.48, 8456.7, 8460.46, 8456.23, 8460.46, 7954096, 795410432.0, 1429], [20240807, 8460.46, 8460.21, 8465.45, 8460.12, 8465.45, 9696696, 969670656.0, 1430], [20240807, 8465.45, 8464.94, 8465.31, 8460.79, 8460.79, 9962444, 996245504.0, 1431], [20240807, 8460.79, 8460.83, 8464.84, 8460.83, 8464.4, 8047484, 804749312.0, 1432], [20240807, 8464.4, 8464.91, 8466.43, 8464.66, 8465.74, 7811554, 781156352.0, 1433], [20240807, 8465.74, 8465.18, 8465.18, 8462.39, 8462.39, 8549817, 854982656.0, 1434], [20240807, 8462.39, 8461.64, 8462.52, 8461.59, 8461.99, 7391140, 739115008.0, 1435], [20240807, 8461.99, 8461.63, 8462.85, 8458.66, 8459.67, 8412193, 841220096.0, 1436], [20240807, 8459.67, 8459.24, 8460.9, 8459.24, 8460.36, 7752571, 775258112.0, 1437], [20240807, 8460.36, 8460.57, 8463.68, 8460.21, 8462.85, 7914773, 791478272.0, 1438], [20240807, 8462.85, 8463.46, 8463.46, 8461.46, 8462.7, 7916739, 791674880.0, 1439], [20240807, 8462.7, 8462.72, 8463.01, 8458.19, 8458.43, 10351405, 1035141120.0, 1440], [20240807, 8458.43, 8457.43, 8458.78, 8456.03, 8456.11, 10796718, 1079672832.0, 1441], [20240807, 8456.11, 8456.29, 8457.12, 8454.94, 8454.94, 11536947, 1153695744.0, 1442], [20240807, 8454.94, 8455.01, 8455.01, 8449.39, 8449.39, 14371710, 1437171712.0, 1443], [20240807, 8449.39, 8450.02, 8450.11, 8448.35, 8448.89, 12669739, 1266974720.0, 1444], [20240807, 8448.89, 8448.5, 8450.83, 8448.5, 8450.83, 12042886, 1204289536.0, 1445], [20240807, 8450.83, 8450.11, 8453.6, 8450.11, 8453.05, 13104241, 1310425088.0, 1446], [20240807, 8453.05, 8453.12, 8455.4, 8453.12, 8454.95, 11749614, 1174962176.0, 1447], [20240807, 8454.95, 8454.27, 8455.15, 8453.48, 8454.09, 11777137, 1177714688.0, 1448], [20240807, 8454.09, 8454.24, 8455.48, 8454.08, 8454.4, 12121529, 1212153856.0, 1449], [20240807, 8454.4, 8455.05, 8455.05, 8453.4, 8454.03, 12982343, 1298235392.0, 1450], [20240807, 8454.03, 8453.77, 8454.48, 8450.91, 8450.91, 15007734, 1500774400.0, 1451], [20240807, 8450.91, 8451.1, 8451.1, 8449.7, 8450.03, 17138309, 1713831936.0, 1452], [20240807, 8450.03, 8450.18, 8451.25, 8447.6, 8448.36, 17274624, 1727463424.0, 1453], [20240807, 8448.36, 8448.71, 8450.5, 8448.71, 8450.5, 17050817, 1705082880.0, 1454], [20240807, 8450.5, 8451.08, 8452.04, 8449.61, 8450.41, 19741399, 1974140928.0, 1455], [20240807, 8450.41, 8450.56, 8450.76, 8449.23, 8449.43, 22401506, 2240151552.0, 1456], [20240807, 8449.43, 8450.2, 8450.41, 8449.17, 8450.09, 26612195, 2661220352.0, 1457], [20240807, 8450.09, 8450.51, 8450.51, 8450.51, 8450.51, 1933311, 193331200.0, 1458], [20240807, 8450.51, 8450.51, 8450.51, 8450.51, 8450.51, 0, 0.0, 1459], [20240807, 8450.51, 8449.57, 8449.58, 8449.57, 8449.58, 43286855, 4328685568.0, 1500], [20240808, 8449.58, 8415.08, 8417.78, 8403.67, 8413.62, 157938248, 15793825792.0, 931], [20240808, 8413.62, 8413.97, 8433.88, 8410.09, 8433.24, 69053413, 6905341952.0, 932], [20240808, 8433.24, 8434.34, 8437.55, 8410.67, 8412.33, 64446167, 6444617728.0, 933], [20240808, 8412.33, 8413.23, 8413.23, 8398.09, 8398.12, 50773594, 5077360640.0, 934], [20240808, 8398.12, 8397.29, 8399.08, 8393.18, 8396.81, 45022488, 4502249472.0, 935], [20240808, 8396.81, 8397.15, 8397.57, 8393.1, 8395.86, 41436726, 4143673344.0, 936], [20240808, 8395.86, 8398.72, 8403.08, 8398.72, 8403.08, 39300291, 3930030080.0, 937], [20240808, 8403.08, 8403.34, 8408.8, 8401.72, 8408.76, 38114458, 3811446784.0, 938], [20240808, 8408.76, 8408.68, 8412.67, 8406.26, 8406.54, 36763353, 3676336128.0, 939], [20240808, 8406.54, 8406.75, 8406.75, 8393.49, 8393.49, 46667603, 4666761216.0, 940], [20240808, 8393.49, 8392.88, 8392.88, 8383.0, 8383.0, 45498728, 4549873664.0, 941], [20240808, 8383.0, 8383.29, 8383.29, 8379.62, 8379.62, 35082517, 3508252672.0, 942], [20240808, 8379.62, 8379.29, 8385.35, 8377.24, 8384.32, 34753116, 3475312640.0, 943], [20240808, 8384.32, 8385.17, 8391.0, 8383.14, 8390.72, 31256565, 3125657600.0, 944], [20240808, 8390.72, 8390.08, 8398.43, 8389.84, 8396.98, 29714095, 2971410432.0, 945], [20240808, 8396.98, 8395.61, 8395.61, 8387.71, 8387.71, 36390903, 3639091200.0, 946], [20240808, 8387.71, 8387.54, 8389.11, 8380.13, 8380.13, 27507744, 2750775296.0, 947], [20240808, 8380.13, 8380.69, 8387.21, 8380.69, 8386.22, 24464825, 2446483456.0, 948], [20240808, 8386.22, 8385.67, 8397.34, 8385.67, 8394.69, 25567386, 2556739584.0, 949], [20240808, 8394.69, 8395.05, 8403.26, 8395.05, 8401.78, 23017626, 2301763584.0, 950], [20240808, 8401.78, 8398.51, 8402.32, 8398.51, 8399.07, 27575407, 2757541888.0, 951], [20240808, 8399.07, 8399.06, 8399.98, 8394.21, 8394.33, 24050065, 2405007360.0, 952], [20240808, 8394.33, 8393.96, 8394.23, 8388.18, 8394.04, 26953146, 2695315456.0, 953], [20240808, 8394.04, 8393.95, 8394.1, 8388.64, 8390.65, 21090458, 2109046784.0, 954], [20240808, 8390.65, 8389.96, 8390.71, 8388.13, 8388.57, 20914985, 2091499520.0, 955], [20240808, 8388.57, 8387.99, 8391.85, 8387.99, 8390.5, 22600653, 2260066304.0, 956], [20240808, 8390.5, 8390.95, 8392.23, 8389.01, 8389.92, 19150428, 1915043840.0, 957], [20240808, 8389.92, 8389.42, 8391.42, 8385.66, 8386.8, 23810288, 2381029376.0, 958], [20240808, 8386.8, 8387.1, 8389.03, 8386.72, 8386.87, 20861247, 2086125568.0, 959], [20240808, 8386.87, 8387.17, 8389.74, 8387.1, 8388.86, 24038842, 2403885056.0, 1000], [20240808, 8388.86, 8388.75, 8388.75, 8372.54, 8372.54, 32796828, 3279683584.0, 1001], [20240808, 8372.54, 8372.77, 8372.77, 8362.82, 8362.82, 33120490, 3312050176.0, 1002], [20240808, 8362.82, 8362.32, 8365.88, 8361.58, 8365.48, 30908161, 3090817024.0, 1003], [20240808, 8365.48, 8365.58, 8366.83, 8363.98, 8365.07, 20655299, 2065530880.0, 1004], [20240808, 8365.07, 8364.92, 8374.48, 8364.92, 8374.44, 21032297, 2103230464.0, 1005], [20240808, 8374.44, 8375.01, 8379.07, 8375.01, 8375.84, 20588534, 2058854400.0, 1006], [20240808, 8375.84, 8375.94, 8379.03, 8375.35, 8377.53, 19675209, 1967521792.0, 1007], [20240808, 8377.53, 8377.27, 8378.28, 8372.48, 8372.72, 19171565, 1917157376.0, 1008], [20240808, 8372.72, 8372.83, 8376.85, 8372.27, 8376.85, 17397339, 1739735040.0, 1009], [20240808, 8376.85, 8376.71, 8383.03, 8373.45, 8383.03, 18950789, 1895079936.0, 1010], [20240808, 8383.03, 8386.57, 8389.19, 8383.42, 8384.08, 20635886, 2063589376.0, 1011], [20240808, 8384.08, 8384.99, 8388.4, 8382.91, 8382.91, 15764019, 1576402944.0, 1012], [20240808, 8382.91, 8382.6, 8382.99, 8381.41, 8381.87, 14964643, 1496465408.0, 1013], [20240808, 8381.87, 8381.18, 8385.46, 8377.25, 8377.25, 17654898, 1765490688.0, 1014], [20240808, 8377.25, 8376.0, 8377.54, 8374.51, 8374.51, 17079982, 1707999232.0, 1015], [20240808, 8374.51, 8374.77, 8380.58, 8373.82, 8380.58, 19488428, 1948844032.0, 1016], [20240808, 8380.58, 8380.1, 8381.27, 8378.26, 8378.56, 14479844, 1447985152.0, 1017], [20240808, 8378.56, 8378.55, 8378.55, 8373.73, 8375.86, 14215571, 1421557760.0, 1018], [20240808, 8375.86, 8376.21, 8379.27, 8374.85, 8379.27, 13395711, 1339572224.0, 1019], [20240808, 8379.27, 8379.71, 8389.18, 8379.71, 8387.21, 16296664, 1629667328.0, 1020], [20240808, 8387.21, 8386.65, 8387.72, 8385.62, 8387.72, 13202546, 1320255488.0, 1021], [20240808, 8387.72, 8387.94, 8388.9, 8384.42, 8384.64, 13348692, 1334870016.0, 1022], [20240808, 8384.64, 8384.79, 8389.51, 8384.79, 8388.37, 12213445, 1221345280.0, 1023], [20240808, 8388.37, 8389.21, 8393.15, 8387.02, 8392.64, 13074750, 1307475968.0, 1024], [20240808, 8392.64, 8392.44, 8402.05, 8392.44, 8398.21, 16596818, 1659682816.0, 1025], [20240808, 8398.21, 8398.83, 8402.5, 8398.83, 8402.5, 12178050, 1217806336.0, 1026], [20240808, 8402.5, 8403.35, 8404.69, 8395.26, 8395.65, 14834391, 1483440128.0, 1027], [20240808, 8395.65, 8395.74, 8398.58, 8393.04, 8393.04, 12457071, 1245708288.0, 1028], [20240808, 8393.04, 8393.07, 8396.18, 8393.07, 8394.9, 9857916, 985792512.0, 1029], [20240808, 8394.9, 8395.09, 8399.41, 8394.19, 8397.99, 11843329, 1184333824.0, 1030], [20240808, 8397.99, 8397.72, 8397.72, 8391.24, 8392.08, 11943270, 1194328064.0, 1031], [20240808, 8392.08, 8391.83, 8393.76, 8391.83, 8392.83, 10165935, 1016594432.0, 1032], [20240808, 8392.83, 8393.17, 8403.18, 8393.17, 8401.26, 13541694, 1354170368.0, 1033], [20240808, 8401.26, 8401.44, 8412.43, 8401.44, 8412.43, 12864379, 1286438912.0, 1034], [20240808, 8412.43, 8413.53, 8414.47, 8406.08, 8406.08, 15503021, 1550303232.0, 1035], [20240808, 8406.08, 8406.11, 8406.53, 8404.47, 8404.47, 10987264, 1098727424.0, 1036], [20240808, 8404.47, 8404.34, 8404.62, 8402.97, 8403.43, 10525073, 1052508160.0, 1037], [20240808, 8403.43, 8403.81, 8404.23, 8400.99, 8401.34, 9348208, 934821888.0, 1038], [20240808, 8401.34, 8401.59, 8404.89, 8401.44, 8404.15, 9375079, 937508864.0, 1039], [20240808, 8404.15, 8404.55, 8405.74, 8403.94, 8404.91, 10812776, 1081278464.0, 1040], [20240808, 8404.91, 8404.62, 8409.72, 8404.62, 8409.17, 11553004, 1155301376.0, 1041], [20240808, 8409.17, 8409.65, 8410.53, 8406.63, 8406.63, 11972763, 1197277184.0, 1042], [20240808, 8406.63, 8406.19, 8406.97, 8404.16, 8404.67, 10910583, 1091059712.0, 1043], [20240808, 8404.67, 8403.83, 8405.92, 8403.83, 8404.95, 10100891, 1010089984.0, 1044], [20240808, 8404.95, 8405.71, 8407.17, 8405.34, 8406.85, 9274154, 927416320.0, 1045], [20240808, 8406.85, 8406.57, 8413.11, 8405.44, 8405.44, 13672275, 1367228416.0, 1046], [20240808, 8405.44, 8405.34, 8408.73, 8404.63, 8408.73, 10362870, 1036288000.0, 1047], [20240808, 8408.73, 8408.89, 8409.98, 8407.23, 8407.85, 8664835, 866484224.0, 1048], [20240808, 8407.85, 8408.78, 8414.05, 8408.78, 8411.01, 10087291, 1008730112.0, 1049], [20240808, 8411.01, 8410.57, 8413.3, 8410.57, 8412.48, 9206816, 920682496.0, 1050], [20240808, 8412.48, 8412.95, 8417.68, 8412.95, 8416.25, 13745838, 1374584832.0, 1051], [20240808, 8416.25, 8416.53, 8417.79, 8413.68, 8413.68, 10208206, 1020821504.0, 1052], [20240808, 8413.68, 8413.95, 8416.82, 8412.96, 8416.82, 10132674, 1013268480.0, 1053], [20240808, 8416.82, 8417.0, 8427.92, 8417.0, 8427.92, 12803762, 1280376832.0, 1054], [20240808, 8427.92, 8428.54, 8437.19, 8428.54, 8436.44, 15987826, 1598783488.0, 1055], [20240808, 8436.44, 8436.81, 8439.09, 8435.74, 8435.74, 13453220, 1345323008.0, 1056], [20240808, 8435.74, 8435.89, 8449.82, 8435.89, 8449.12, 16773930, 1677393920.0, 1057], [20240808, 8449.12, 8448.66, 8449.57, 8445.96, 8446.46, 14199839, 1419984896.0, 1058], [20240808, 8446.46, 8446.97, 8455.22, 8446.97, 8454.67, 13823172, 1382318080.0, 1059], [20240808, 8454.67, 8453.54, 8454.95, 8451.68, 8453.76, 14819319, 1481932800.0, 1100], [20240808, 8453.76, 8453.85, 8453.85, 8447.66, 8447.81, 12958097, 1295810560.0, 1101], [20240808, 8447.81, 8447.65, 8451.49, 8446.1, 8451.02, 12442657, 1244266496.0, 1102], [20240808, 8451.02, 8450.87, 8450.87, 8445.67, 8445.8, 10390722, 1039073280.0, 1103], [20240808, 8445.8, 8445.52, 8446.99, 8444.89, 8445.48, 10287506, 1028751360.0, 1104], [20240808, 8445.48, 8445.41, 8457.16, 8445.41, 8457.16, 12225240, 1222524928.0, 1105], [20240808, 8457.16, 8457.65, 8475.12, 8457.65, 8475.12, 23882125, 2388213760.0, 1106], [20240808, 8475.12, 8477.03, 8485.25, 8473.5, 8473.93, 26770137, 2677014528.0, 1107], [20240808, 8473.93, 8474.0, 8474.0, 8461.74, 8464.4, 15025592, 1502560256.0, 1108], [20240808, 8464.4, 8463.48, 8470.55, 8463.48, 8470.12, 11039528, 1103953920.0, 1109], [20240808, 8470.12, 8469.65, 8469.99, 8466.79, 8469.99, 10880768, 1088077824.0, 1110], [20240808, 8469.99, 8468.81, 8479.46, 8468.81, 8479.46, 13549067, 1354907648.0, 1111], [20240808, 8479.46, 8480.09, 8493.42, 8480.09, 8491.58, 16906638, 1690664960.0, 1112], [20240808, 8491.58, 8491.97, 8500.84, 8491.97, 8495.8, 16940065, 1694007296.0, 1113], [20240808, 8495.8, 8495.08, 8495.08, 8487.78, 8488.29, 12986276, 1298628608.0, 1114], [20240808, 8488.29, 8487.98, 8501.79, 8487.98, 8501.79, 12529655, 1252966400.0, 1115], [20240808, 8501.79, 8504.67, 8514.67, 8504.67, 8505.15, 26463919, 2646392832.0, 1116], [20240808, 8505.15, 8505.04, 8509.85, 8504.63, 8508.37, 14147247, 1414725632.0, 1117], [20240808, 8508.37, 8507.14, 8507.14, 8495.69, 8495.69, 12816211, 1281622016.0, 1118], [20240808, 8495.69, 8494.48, 8499.07, 8492.44, 8496.96, 11762391, 1176240128.0, 1119], [20240808, 8496.96, 8496.04, 8496.04, 8487.37, 8495.36, 12623698, 1262370816.0, 1120], [20240808, 8495.36, 8495.36, 8496.98, 8491.53, 8494.72, 9143245, 914325504.0, 1121], [20240808, 8494.72, 8494.05, 8494.05, 8487.86, 8487.86, 9300204, 930021376.0, 1122], [20240808, 8487.86, 8487.53, 8487.89, 8481.08, 8481.9, 11475344, 1147535360.0, 1123], [20240808, 8481.9, 8483.35, 8492.97, 8483.35, 8488.53, 12416604, 1241661440.0, 1124], [20240808, 8488.53, 8487.87, 8488.66, 8486.87, 8487.51, 7319704, 731971584.0, 1125], [20240808, 8487.51, 8486.9, 8490.73, 8485.61, 8490.38, 8214930, 821493760.0, 1126], [20240808, 8490.38, 8489.94, 8490.95, 8487.94, 8490.9, 7656725, 765673472.0, 1127], [20240808, 8490.9, 8490.56, 8490.56, 8486.68, 8487.22, 7338218, 733822976.0, 1128], [20240808, 8487.22, 8487.57, 8490.87, 8487.57, 8489.5, 7043635, 704364544.0, 1129], [20240808, 8489.5, 8490.04, 8492.35, 8489.41, 8490.59, 9890519, 989052928.0, 1130], [20240808, 8490.59, 8492.1, 8492.1, 8472.74, 8478.31, 33312269, 3331227648.0, 1301], [20240808, 8478.31, 8478.76, 8485.28, 8478.76, 8482.85, 9845138, 984514560.0, 1302], [20240808, 8482.85, 8483.15, 8486.33, 8483.15, 8483.32, 8895682, 889569280.0, 1303], [20240808, 8483.32, 8483.32, 8485.67, 8483.32, 8483.54, 7822694, 782270464.0, 1304], [20240808, 8483.54, 8482.96, 8482.96, 8476.18, 8476.47, 8995624, 899563520.0, 1305], [20240808, 8476.47, 8474.94, 8475.17, 8469.39, 8469.39, 9253838, 925384704.0, 1306], [20240808, 8469.39, 8469.41, 8469.61, 8461.07, 8461.07, 9494682, 949469184.0, 1307], [20240808, 8461.07, 8460.27, 8463.36, 8460.27, 8462.74, 8052889, 805289984.0, 1308], [20240808, 8462.74, 8462.89, 8467.13, 8462.89, 8466.15, 6796896, 679690240.0, 1309], [20240808, 8466.15, 8466.35, 8470.89, 8466.35, 8468.87, 7656724, 765673472.0, 1310], [20240808, 8468.87, 8468.67, 8469.99, 8468.4, 8468.64, 5892168, 589217792.0, 1311], [20240808, 8468.64, 8468.93, 8469.37, 8466.54, 8466.54, 6473801, 647380992.0, 1312], [20240808, 8466.54, 8465.85, 8466.89, 8463.46, 8463.46, 6694824, 669483008.0, 1313], [20240808, 8463.46, 8463.25, 8465.75, 8463.25, 8464.29, 6081242, 608124928.0, 1314], [20240808, 8464.29, 8464.58, 8465.0, 8461.52, 8462.75, 7770923, 777093120.0, 1315], [20240808, 8462.75, 8463.12, 8463.12, 8459.24, 8459.26, 7964250, 796426240.0, 1316], [20240808, 8459.26, 8459.03, 8460.92, 8459.03, 8459.63, 6948444, 694845440.0, 1317], [20240808, 8459.63, 8459.41, 8459.79, 8456.95, 8457.15, 6386474, 638648320.0, 1318], [20240808, 8457.15, 8456.87, 8461.32, 8456.87, 8461.32, 6984655, 698466304.0, 1319], [20240808, 8461.32, 8462.01, 8462.73, 8460.51, 8460.51, 6397122, 639713280.0, 1320], [20240808, 8460.51, 8460.31, 8461.59, 8460.31, 8460.52, 6355999, 635600896.0, 1321], [20240808, 8460.52, 8460.49, 8463.35, 8460.22, 8463.35, 6272769, 627277824.0, 1322], [20240808, 8463.35, 8463.47, 8467.52, 8463.47, 8464.56, 8176426, 817643520.0, 1323], [20240808, 8464.56, 8464.01, 8477.45, 8464.01, 8477.45, 8976620, 897662976.0, 1324], [20240808, 8477.45, 8478.38, 8478.38, 8472.26, 8473.21, 9304792, 930480128.0, 1325], [20240808, 8473.21, 8472.57, 8475.49, 8472.43, 8474.08, 5961146, 596115456.0, 1326], [20240808, 8474.08, 8473.29, 8474.09, 8472.59, 8473.59, 5601517, 560152576.0, 1327], [20240808, 8473.59, 8473.55, 8473.56, 8471.56, 8471.56, 6267361, 626737152.0, 1328], [20240808, 8471.56, 8472.01, 8473.12, 8470.15, 8470.47, 6457091, 645709824.0, 1329], [20240808, 8470.47, 8469.61, 8471.53, 8469.61, 8470.13, 6495425, 649543680.0, 1330], [20240808, 8470.13, 8469.96, 8470.87, 8468.24, 8468.61, 6319464, 631947264.0, 1331], [20240808, 8468.61, 8469.21, 8469.62, 8466.87, 8466.88, 6014719, 601473024.0, 1332], [20240808, 8466.88, 8466.62, 8467.12, 8465.55, 8465.67, 6536717, 653672448.0, 1333], [20240808, 8465.67, 8464.79, 8466.84, 8464.68, 8466.37, 6195765, 619577344.0, 1334], [20240808, 8466.37, 8465.89, 8466.1, 8462.85, 8462.9, 6145465, 614547456.0, 1335], [20240808, 8462.9, 8462.6, 8462.6, 8458.14, 8458.14, 8942540, 894255104.0, 1336], [20240808, 8458.14, 8458.21, 8459.79, 8458.06, 8459.63, 7213208, 721321984.0, 1337], [20240808, 8459.63, 8459.18, 8459.63, 8457.9, 8458.34, 6268837, 626884608.0, 1338], [20240808, 8458.34, 8457.83, 8458.42, 8457.16, 8457.16, 6378117, 637812736.0, 1339], [20240808, 8457.16, 8457.2, 8457.2, 8453.32, 8453.32, 7271044, 727105536.0, 1340], [20240808, 8453.32, 8452.74, 8452.74, 8449.14, 8449.82, 8518853, 851886080.0, 1341], [20240808, 8449.82, 8449.19, 8450.77, 8448.31, 8450.41, 9168969, 916897792.0, 1342], [20240808, 8450.41, 8450.91, 8451.27, 8449.53, 8449.66, 6968106, 696811520.0, 1343], [20240808, 8449.66, 8449.42, 8450.27, 8448.09, 8448.63, 6455287, 645529600.0, 1344], [20240808, 8448.63, 8449.04, 8449.15, 8447.53, 8447.62, 7795825, 779583488.0, 1345], [20240808, 8447.62, 8448.32, 8450.1, 8447.45, 8450.1, 7681467, 768147456.0, 1346], [20240808, 8450.1, 8450.2, 8452.51, 8449.9, 8452.28, 7686381, 768638976.0, 1347], [20240808, 8452.28, 8452.88, 8460.83, 8452.88, 8460.26, 10380566, 1038057472.0, 1348], [20240808, 8460.26, 8460.26, 8460.26, 8458.58, 8459.96, 5919204, 591921152.0, 1349], [20240808, 8459.96, 8460.02, 8460.86, 8459.66, 8460.79, 5285796, 528580608.0, 1350], [20240808, 8460.79, 8460.86, 8469.68, 8460.86, 8468.74, 8561942, 856195072.0, 1351], [20240808, 8468.74, 8468.88, 8468.88, 8465.93, 8467.14, 6504764, 650477568.0, 1352], [20240808, 8467.14, 8466.73, 8466.73, 8464.02, 8464.21, 5438821, 543883264.0, 1353], [20240808, 8464.21, 8464.2, 8465.08, 8463.82, 8464.47, 5212067, 521207808.0, 1354], [20240808, 8464.47, 8464.01, 8464.5, 8462.56, 8462.56, 5248441, 524845056.0, 1355], [20240808, 8462.56, 8462.83, 8463.49, 8462.19, 8462.48, 5189133, 518914048.0, 1356], [20240808, 8462.48, 8462.45, 8462.55, 8460.5, 8460.5, 5361492, 536150016.0, 1357], [20240808, 8460.5, 8460.34, 8462.76, 8460.34, 8462.76, 5525987, 552599552.0, 1358], [20240808, 8462.76, 8462.16, 8462.54, 8460.73, 8461.59, 5615116, 561512448.0, 1359], [20240808, 8461.59, 8461.19, 8461.19, 8459.68, 8460.1, 6943203, 694321152.0, 1400], [20240808, 8460.1, 8460.55, 8465.13, 8460.55, 8464.75, 6983832, 698384384.0, 1401], [20240808, 8464.75, 8464.6, 8465.82, 8463.35, 8465.82, 5959835, 595984384.0, 1402], [20240808, 8465.82, 8466.12, 8466.12, 8462.71, 8462.91, 6424155, 642416640.0, 1403], [20240808, 8462.91, 8462.33, 8462.55, 8455.12, 8455.12, 9218609, 921862144.0, 1404], [20240808, 8455.12, 8454.26, 8454.26, 8449.77, 8449.77, 10282590, 1028259840.0, 1405], [20240808, 8449.77, 8449.37, 8449.37, 8447.93, 8448.27, 9410305, 941031424.0, 1406], [20240808, 8448.27, 8448.58, 8448.91, 8448.04, 8448.55, 8510168, 851017728.0, 1407], [20240808, 8448.55, 8448.4, 8448.56, 8446.91, 8447.04, 7319377, 731938816.0, 1408], [20240808, 8447.04, 8447.18, 8451.92, 8447.18, 8451.92, 8495423, 849543168.0, 1409], [20240808, 8451.92, 8452.26, 8452.26, 8449.93, 8450.07, 6595205, 659521536.0, 1410], [20240808, 8450.07, 8450.37, 8456.21, 8450.37, 8455.65, 8126456, 812646400.0, 1411], [20240808, 8455.65, 8456.02, 8460.04, 8455.84, 8460.04, 7259741, 725975040.0, 1412], [20240808, 8460.04, 8460.98, 8471.41, 8460.98, 8467.11, 15636552, 1563656192.0, 1413], [20240808, 8467.11, 8465.99, 8465.99, 8464.08, 8464.23, 7365255, 736526336.0, 1414], [20240808, 8464.23, 8464.43, 8465.71, 8464.38, 8464.57, 7809914, 780992512.0, 1415], [20240808, 8464.57, 8463.93, 8463.93, 8462.15, 8462.51, 7564483, 756449280.0, 1416], [20240808, 8462.51, 8462.5, 8462.5, 8459.93, 8460.12, 7230905, 723091456.0, 1417], [20240808, 8460.12, 8459.34, 8459.34, 8454.44, 8455.43, 9812040, 981204992.0, 1418], [20240808, 8455.43, 8457.2, 8459.38, 8456.01, 8458.86, 7477649, 747765760.0, 1419], [20240808, 8458.86, 8458.57, 8459.48, 8457.95, 8459.18, 6290137, 629014528.0, 1420], [20240808, 8459.18, 8458.74, 8463.56, 8458.74, 8463.48, 7315119, 731512832.0, 1421], [20240808, 8463.48, 8463.15, 8464.3, 8461.89, 8463.03, 6001123, 600113152.0, 1422], [20240808, 8463.03, 8463.04, 8464.31, 8461.17, 8461.49, 6449388, 644939776.0, 1423], [20240808, 8461.49, 8460.81, 8461.19, 8459.89, 8460.04, 6519840, 651984896.0, 1424], [20240808, 8460.04, 8460.01, 8460.25, 8458.01, 8458.83, 6663036, 666304512.0, 1425], [20240808, 8458.83, 8458.79, 8460.11, 8458.15, 8458.32, 6935338, 693534720.0, 1426], [20240808, 8458.32, 8458.37, 8458.37, 8455.78, 8456.34, 7219435, 721944576.0, 1427], [20240808, 8456.34, 8456.13, 8458.27, 8456.13, 8457.84, 7247615, 724762624.0, 1428], [20240808, 8457.84, 8457.78, 8457.78, 8456.2, 8457.17, 6706290, 670629888.0, 1429], [20240808, 8457.17, 8456.18, 8459.53, 8455.8, 8459.39, 8109415, 810942464.0, 1430], [20240808, 8459.39, 8459.26, 8460.61, 8456.72, 8456.72, 9246137, 924614656.0, 1431], [20240808, 8456.72, 8456.73, 8456.73, 8455.1, 8455.38, 7673929, 767393792.0, 1432], [20240808, 8455.38, 8455.65, 8457.63, 8455.2, 8457.45, 8877170, 887717888.0, 1433], [20240808, 8457.45, 8457.04, 8459.69, 8456.52, 8458.62, 8382699, 838270976.0, 1434], [20240808, 8458.62, 8458.85, 8460.04, 8458.83, 8459.23, 8067801, 806780928.0, 1435], [20240808, 8459.23, 8458.64, 8459.87, 8456.26, 8456.55, 8639274, 863928320.0, 1436], [20240808, 8456.55, 8456.33, 8456.44, 8453.8, 8453.83, 10023065, 1002307584.0, 1437], [20240808, 8453.83, 8454.33, 8454.45, 8453.17, 8453.17, 9109166, 910917632.0, 1438], [20240808, 8453.17, 8452.73, 8453.0, 8452.24, 8452.68, 9516472, 951648256.0, 1439], [20240808, 8452.68, 8452.47, 8452.81, 8450.69, 8450.69, 9810404, 981041152.0, 1440], [20240808, 8450.69, 8450.32, 8451.47, 8450.32, 8450.63, 10530970, 1053097984.0, 1441], [20240808, 8450.63, 8450.51, 8450.61, 8448.4, 8448.57, 10786560, 1078657024.0, 1442], [20240808, 8448.57, 8448.22, 8448.22, 8446.46, 8446.69, 12280781, 1228079104.0, 1443], [20240808, 8446.69, 8446.67, 8446.67, 8443.35, 8443.35, 14641388, 1464139776.0, 1444], [20240808, 8443.35, 8443.6, 8443.6, 8441.53, 8441.85, 14205574, 1420558336.0, 1445], [20240808, 8441.85, 8441.37, 8443.61, 8441.37, 8442.51, 14258002, 1425801216.0, 1446], [20240808, 8442.51, 8442.04, 8443.98, 8441.85, 8443.98, 13511219, 1351122944.0, 1447], [20240808, 8443.98, 8443.58, 8446.61, 8443.58, 8445.65, 14483771, 1448378368.0, 1448], [20240808, 8445.65, 8445.15, 8448.21, 8445.15, 8447.05, 13348037, 1334804480.0, 1449], [20240808, 8447.05, 8447.95, 8449.13, 8446.28, 8449.13, 13445357, 1344536576.0, 1450], [20240808, 8449.13, 8449.23, 8449.23, 8447.77, 8448.43, 14118082, 1411809280.0, 1451], [20240808, 8448.43, 8448.11, 8448.65, 8447.27, 8447.33, 16123155, 1612316672.0, 1452], [20240808, 8447.33, 8447.31, 8447.31, 8445.43, 8446.78, 16678246, 1667825664.0, 1453], [20240808, 8446.78, 8446.42, 8446.51, 8445.4, 8445.96, 17125857, 1712586752.0, 1454], [20240808, 8445.96, 8446.13, 8447.15, 8445.97, 8447.15, 20008132, 2000814080.0, 1455], [20240808, 8447.15, 8446.34, 8447.3, 8446.29, 8447.24, 22606634, 2260664320.0, 1456], [20240808, 8447.24, 8447.26, 8448.11, 8446.47, 8448.11, 26133453, 2613346304.0, 1457], [20240808, 8448.11, 8448.11, 8448.12, 8448.11, 8448.12, 1943797, 194379776.0, 1458], [20240808, 8448.12, 8448.12, 8448.12, 8448.12, 8448.12, 0, 0.0, 1459], [20240808, 8448.12, 8446.25, 8446.25, 8446.21, 8446.21, 43878972, 4387897344.0, 1500], [20240809, 8446.21, 8486.42, 8513.76, 8486.42, 8501.58, 159762761, 15976276992.0, 931], [20240809, 8501.58, 8501.33, 8505.58, 8499.72, 8501.0, 68567063, 6856707072.0, 932], [20240809, 8501.0, 8500.81, 8527.64, 8499.61, 8527.52, 68516855, 6851686400.0, 933], [20240809, 8527.52, 8524.54, 8527.25, 8514.41, 8515.54, 57395644, 5739565056.0, 934], [20240809, 8515.54, 8514.33, 8514.33, 8504.21, 8508.93, 48489830, 4848984064.0, 935], [20240809, 8508.93, 8508.58, 8508.58, 8505.31, 8507.19, 44504749, 4450476032.0, 936], [20240809, 8507.19, 8507.96, 8508.27, 8506.53, 8506.53, 40434268, 4043427840.0, 937], [20240809, 8506.53, 8510.88, 8517.63, 8509.28, 8509.74, 43627877, 4362788864.0, 938], [20240809, 8509.74, 8509.51, 8509.51, 8500.53, 8505.01, 37435670, 3743567872.0, 939], [20240809, 8505.01, 8504.93, 8507.03, 8502.29, 8507.03, 32413234, 3241324544.0, 940], [20240809, 8507.03, 8507.64, 8509.61, 8503.01, 8503.01, 33866374, 3386638336.0, 941], [20240809, 8503.01, 8502.49, 8502.49, 8498.59, 8498.59, 33646868, 3364687872.0, 942], [20240809, 8498.59, 8498.63, 8501.98, 8498.54, 8501.98, 27510160, 2751016960.0, 943], [20240809, 8501.98, 8501.41, 8510.11, 8501.34, 8508.33, 30854258, 3085426688.0, 944], [20240809, 8508.33, 8508.12, 8509.29, 8502.79, 8505.29, 24265514, 2426552320.0, 945], [20240809, 8505.29, 8508.93, 8511.41, 8508.44, 8508.73, 29542636, 2954264576.0, 946], [20240809, 8508.73, 8508.96, 8508.96, 8504.89, 8505.15, 23958477, 2395848704.0, 947], [20240809, 8505.15, 8504.02, 8504.3, 8499.41, 8499.41, 26173919, 2617393152.0, 948], [20240809, 8499.41, 8500.36, 8500.36, 8493.19, 8495.53, 25497673, 2549768192.0, 949], [20240809, 8495.53, 8495.07, 8496.63, 8493.9, 8495.87, 22443120, 2244313088.0, 950], [20240809, 8495.87, 8495.68, 8495.68, 8483.94, 8483.94, 23640054, 2364006400.0, 951], [20240809, 8483.94, 8483.55, 8486.76, 8481.73, 8486.27, 22674300, 2267430912.0, 952], [20240809, 8486.27, 8487.66, 8492.46, 8487.66, 8492.27, 19905730, 1990574080.0, 953], [20240809, 8492.27, 8492.76, 8492.76, 8488.1, 8488.47, 17895415, 1789542400.0, 954], [20240809, 8488.47, 8487.42, 8489.95, 8487.42, 8489.04, 16384481, 1638449152.0, 955], [20240809, 8489.04, 8488.05, 8491.67, 8486.36, 8490.87, 18810789, 1881079808.0, 956], [20240809, 8490.87, 8490.36, 8501.4, 8490.36, 8499.39, 19749838, 1974984704.0, 957], [20240809, 8499.39, 8499.14, 8500.71, 8495.48, 8496.03, 15627049, 1562705920.0, 958], [20240809, 8496.03, 8494.88, 8494.92, 8493.45, 8493.45, 14383995, 1438400512.0, 959], [20240809, 8493.45, 8493.91, 8498.22, 8493.91, 8496.65, 16158626, 1615863808.0, 1000], [20240809, 8496.65, 8497.57, 8498.3, 8486.02, 8486.02, 24445572, 2444558336.0, 1001], [20240809, 8486.02, 8486.33, 8488.32, 8477.02, 8477.02, 20407326, 2040733696.0, 1002], [20240809, 8477.02, 8476.29, 8476.29, 8469.83, 8472.67, 22407158, 2240716800.0, 1003], [20240809, 8472.67, 8472.41, 8473.23, 8469.13, 8469.18, 16234241, 1623425024.0, 1004], [20240809, 8469.18, 8469.38, 8470.8, 8469.38, 8470.74, 14231297, 1423130624.0, 1005], [20240809, 8470.74, 8470.05, 8470.05, 8465.62, 8468.26, 15619267, 1561927680.0, 1006], [20240809, 8468.26, 8467.85, 8469.43, 8466.25, 8469.26, 15261766, 1526177792.0, 1007], [20240809, 8469.26, 8468.68, 8469.74, 8467.75, 8469.56, 12543088, 1254309888.0, 1008], [20240809, 8469.56, 8469.91, 8471.13, 8469.72, 8470.18, 12071476, 1207148544.0, 1009], [20240809, 8470.18, 8469.35, 8474.57, 8467.86, 8471.41, 16307725, 1630773248.0, 1010], [20240809, 8471.41, 8472.67, 8477.47, 8472.47, 8477.47, 12700949, 1270095872.0, 1011], [20240809, 8477.47, 8477.86, 8484.63, 8477.32, 8483.9, 15661536, 1566154752.0, 1012], [20240809, 8483.9, 8484.06, 8484.18, 8480.36, 8483.73, 12158641, 1215864832.0, 1013], [20240809, 8483.73, 8483.8, 8484.2, 8480.84, 8481.16, 11062388, 1106239488.0, 1014], [20240809, 8481.16, 8481.4, 8483.61, 8480.75, 8480.88, 11180925, 1118093312.0, 1015], [20240809, 8480.88, 8480.7, 8480.7, 8478.48, 8480.67, 14135371, 1413537792.0, 1016], [20240809, 8480.67, 8481.26, 8481.8, 8472.05, 8472.05, 16736245, 1673625600.0, 1017], [20240809, 8472.05, 8472.17, 8480.06, 8472.17, 8479.8, 13785816, 1378582528.0, 1018], [20240809, 8479.8, 8479.79, 8482.99, 8479.79, 8482.99, 12405384, 1240539136.0, 1019], [20240809, 8482.99, 8482.54, 8482.73, 8477.16, 8479.6, 13137172, 1313718272.0, 1020], [20240809, 8479.6, 8479.57, 8480.05, 8475.79, 8475.79, 11059357, 1105936384.0, 1021], [20240809, 8475.79, 8476.28, 8477.95, 8475.55, 8477.23, 11282340, 1128235008.0, 1022], [20240809, 8477.23, 8477.13, 8477.36, 8475.11, 8475.11, 11774843, 1177485312.0, 1023], [20240809, 8475.11, 8474.73, 8475.28, 8470.79, 8471.36, 12542598, 1254260736.0, 1024], [20240809, 8471.36, 8471.89, 8471.89, 8465.56, 8469.15, 16575683, 1657569280.0, 1025], [20240809, 8469.15, 8469.83, 8473.9, 8469.49, 8473.9, 12206073, 1220608000.0, 1026], [20240809, 8473.9, 8473.38, 8476.47, 8473.38, 8476.1, 9233848, 923385856.0, 1027], [20240809, 8476.1, 8475.92, 8478.93, 8475.92, 8477.95, 10465762, 1046577152.0, 1028], [20240809, 8477.95, 8477.9, 8478.13, 8473.89, 8474.96, 9176996, 917700608.0, 1029], [20240809, 8474.96, 8474.84, 8476.74, 8474.84, 8476.02, 8220824, 822083584.0, 1030], [20240809, 8476.02, 8475.33, 8475.33, 8470.61, 8470.77, 10970390, 1097039872.0, 1031], [20240809, 8470.77, 8470.7, 8472.86, 8469.45, 8470.31, 10264239, 1026424832.0, 1032], [20240809, 8470.31, 8469.96, 8470.56, 8462.75, 8464.55, 17178616, 1717862400.0, 1033], [20240809, 8464.55, 8464.77, 8469.46, 8464.77, 8468.87, 9993082, 999309312.0, 1034], [20240809, 8468.87, 8468.59, 8470.07, 8464.81, 8469.41, 11467152, 1146716160.0, 1035], [20240809, 8469.41, 8469.22, 8470.75, 8468.02, 8468.66, 8214602, 821460992.0, 1036], [20240809, 8468.66, 8467.83, 8471.38, 8467.83, 8469.51, 8894374, 889438208.0, 1037], [20240809, 8469.51, 8469.91, 8470.84, 8469.57, 8469.87, 8799180, 879919104.0, 1038], [20240809, 8469.87, 8469.97, 8470.57, 8469.05, 8470.57, 8136942, 813694976.0, 1039], [20240809, 8470.57, 8470.21, 8470.66, 8466.58, 8467.13, 7844488, 784449536.0, 1040], [20240809, 8467.13, 8466.96, 8470.22, 8466.79, 8468.87, 8966625, 896663552.0, 1041], [20240809, 8468.87, 8468.36, 8469.71, 8468.35, 8469.71, 7491573, 749158400.0, 1042], [20240809, 8469.71, 8469.11, 8475.09, 8469.11, 8475.0, 11181251, 1118126080.0, 1043], [20240809, 8475.0, 8474.58, 8477.18, 8474.58, 8477.13, 8098929, 809893888.0, 1044], [20240809, 8477.13, 8477.53, 8478.96, 8476.75, 8478.96, 7757979, 775798784.0, 1045], [20240809, 8478.96, 8479.11, 8489.56, 8479.11, 8489.56, 16524402, 1652441088.0, 1046], [20240809, 8489.56, 8491.68, 8494.56, 8481.21, 8482.47, 17243004, 1724301312.0, 1047], [20240809, 8482.47, 8482.79, 8490.18, 8482.79, 8489.5, 9525483, 952549376.0, 1048], [20240809, 8489.5, 8488.94, 8488.94, 8486.45, 8487.04, 9262193, 926220288.0, 1049], [20240809, 8487.04, 8486.63, 8486.63, 8481.9, 8483.3, 9068042, 906805248.0, 1050], [20240809, 8483.3, 8483.67, 8483.67, 8480.63, 8481.57, 7275633, 727564288.0, 1051], [20240809, 8481.57, 8481.17, 8481.98, 8478.9, 8479.71, 6288825, 628883456.0, 1052], [20240809, 8479.71, 8479.46, 8482.17, 8479.46, 8482.17, 6772975, 677298176.0, 1053], [20240809, 8482.17, 8481.57, 8482.67, 8481.08, 8481.34, 6150543, 615055360.0, 1054], [20240809, 8481.34, 8481.7, 8483.75, 8481.7, 8483.46, 6418749, 641875968.0, 1055], [20240809, 8483.46, 8482.77, 8482.77, 8478.82, 8480.42, 7867095, 786710528.0, 1056], [20240809, 8480.42, 8479.43, 8480.76, 8472.42, 8472.83, 10470842, 1047085056.0, 1057], [20240809, 8472.83, 8473.74, 8475.8, 8473.74, 8474.55, 7270062, 727007232.0, 1058], [20240809, 8474.55, 8474.68, 8474.68, 8467.15, 8467.75, 9992264, 999227392.0, 1059], [20240809, 8467.75, 8467.34, 8470.05, 8467.34, 8469.72, 7483219, 748322816.0, 1100], [20240809, 8469.72, 8469.6, 8474.39, 8469.6, 8472.48, 8729875, 872988672.0, 1101], [20240809, 8472.48, 8472.54, 8477.28, 8472.54, 8473.42, 8170855, 817086464.0, 1102], [20240809, 8473.42, 8472.43, 8474.04, 8472.17, 8474.01, 7081483, 708149248.0, 1103], [20240809, 8474.01, 8473.67, 8474.44, 8472.29, 8472.29, 6144483, 614449152.0, 1104], [20240809, 8472.29, 8471.66, 8471.66, 8469.9, 8470.2, 6760852, 676085760.0, 1105], [20240809, 8470.2, 8469.76, 8470.9, 8467.22, 8468.15, 7031676, 703168512.0, 1106], [20240809, 8468.15, 8468.78, 8470.41, 8467.85, 8470.41, 6473965, 647397376.0, 1107], [20240809, 8470.41, 8469.84, 8471.15, 8469.61, 8471.12, 5674914, 567492608.0, 1108], [20240809, 8471.12, 8470.9, 8475.4, 8470.9, 8475.4, 6768055, 676806656.0, 1109], [20240809, 8475.4, 8474.89, 8479.95, 8474.89, 8477.6, 9360662, 936067072.0, 1110], [20240809, 8477.6, 8477.65, 8478.71, 8477.54, 8478.39, 6411215, 641122304.0, 1111], [20240809, 8478.39, 8479.27, 8482.16, 8479.27, 8482.16, 7627724, 762773504.0, 1112], [20240809, 8482.16, 8482.87, 8484.57, 8482.87, 8483.54, 8877334, 887734272.0, 1113], [20240809, 8483.54, 8483.39, 8487.66, 8483.13, 8487.56, 11116861, 1111687168.0, 1114], [20240809, 8487.56, 8487.88, 8487.88, 8485.22, 8485.7, 9079349, 907935744.0, 1115], [20240809, 8485.7, 8485.79, 8486.33, 8481.52, 8481.52, 8328795, 832880640.0, 1116], [20240809, 8481.52, 8481.86, 8482.38, 8481.02, 8481.92, 7685235, 768524288.0, 1117], [20240809, 8481.92, 8482.1, 8484.45, 8482.1, 8484.04, 7501897, 750190592.0, 1118], [20240809, 8484.04, 8484.28, 8485.81, 8483.56, 8485.75, 6951393, 695140352.0, 1119], [20240809, 8485.75, 8485.79, 8486.18, 8484.0, 8484.21, 7842520, 784252928.0, 1120], [20240809, 8484.21, 8484.16, 8484.49, 8475.87, 8475.87, 10337803, 1033781248.0, 1121], [20240809, 8475.87, 8474.66, 8475.78, 8473.53, 8474.37, 9361644, 936165376.0, 1122], [20240809, 8474.37, 8473.98, 8473.98, 8470.56, 8470.56, 7659840, 765984768.0, 1123], [20240809, 8470.56, 8470.77, 8473.31, 8470.53, 8472.55, 6733815, 673382400.0, 1124], [20240809, 8472.55, 8472.95, 8472.95, 8468.59, 8469.72, 8019138, 801914880.0, 1125], [20240809, 8469.72, 8469.37, 8470.4, 8469.28, 8469.42, 7085579, 708558848.0, 1126], [20240809, 8469.42, 8469.66, 8469.85, 8459.46, 8460.63, 13914594, 1391460352.0, 1127], [20240809, 8460.63, 8460.22, 8461.47, 8456.29, 8456.65, 11272019, 1127202816.0, 1128], [20240809, 8456.65, 8456.44, 8456.92, 8450.36, 8451.4, 13047061, 1304707072.0, 1129], [20240809, 8451.4, 8450.95, 8452.12, 8449.59, 8451.09, 9561855, 956186624.0, 1130], [20240809, 8451.09, 8451.1, 8451.1, 8434.88, 8441.15, 35666156, 3566616576.0, 1301], [20240809, 8441.15, 8440.98, 8441.68, 8437.32, 8437.32, 8597659, 859766784.0, 1302], [20240809, 8437.32, 8437.79, 8438.31, 8431.48, 8432.98, 9765674, 976568320.0, 1303], [20240809, 8432.98, 8433.13, 8433.63, 8430.35, 8432.7, 9883475, 988348416.0, 1304], [20240809, 8432.7, 8432.48, 8435.18, 8431.73, 8431.83, 8473139, 847314944.0, 1305], [20240809, 8431.83, 8431.46, 8433.49, 8428.33, 8433.04, 11181414, 1118142464.0, 1306], [20240809, 8433.04, 8433.42, 8433.45, 8429.49, 8430.81, 8494113, 849412096.0, 1307], [20240809, 8430.81, 8431.27, 8432.3, 8430.07, 8431.58, 8062556, 806256640.0, 1308], [20240809, 8431.58, 8432.1, 8432.1, 8427.12, 8427.12, 8018649, 801865728.0, 1309], [20240809, 8427.12, 8427.2, 8434.83, 8427.2, 8433.05, 8881921, 888193024.0, 1310], [20240809, 8433.05, 8433.39, 8435.5, 8431.51, 8434.92, 6606347, 660635648.0, 1311], [20240809, 8434.92, 8435.08, 8437.51, 8435.0, 8435.0, 5421946, 542195712.0, 1312], [20240809, 8435.0, 8435.64, 8437.27, 8433.63, 8437.27, 5815330, 581533696.0, 1313], [20240809, 8437.27, 8437.7, 8441.74, 8435.23, 8435.23, 8421040, 842104832.0, 1314], [20240809, 8435.23, 8434.54, 8438.5, 8434.54, 8437.8, 6288170, 628817920.0, 1315], [20240809, 8437.8, 8436.57, 8438.4, 8435.14, 8437.24, 6319135, 631914496.0, 1316], [20240809, 8437.24, 8437.3, 8437.3, 8431.56, 8433.4, 7383438, 738344960.0, 1317], [20240809, 8433.4, 8433.5, 8436.76, 8433.5, 8436.63, 6162176, 616218624.0, 1318], [20240809, 8436.63, 8436.03, 8436.63, 8433.69, 8435.16, 7348541, 734855168.0, 1319], [20240809, 8435.16, 8435.26, 8437.29, 8434.98, 8437.29, 6476095, 647610368.0, 1320], [20240809, 8437.29, 8437.68, 8442.61, 8437.68, 8439.48, 8056985, 805699584.0, 1321], [20240809, 8439.48, 8440.03, 8444.44, 8440.03, 8444.4, 5824173, 582418432.0, 1322], [20240809, 8444.4, 8444.54, 8447.86, 8444.54, 8447.49, 5806970, 580698112.0, 1323], [20240809, 8447.49, 8447.83, 8448.33, 8441.71, 8443.74, 6815569, 681558016.0, 1324], [20240809, 8443.74, 8443.87, 8444.77, 8443.28, 8444.01, 5134572, 513458176.0, 1325], [20240809, 8444.01, 8443.68, 8444.88, 8441.28, 8441.79, 6030777, 603078656.0, 1326], [20240809, 8441.79, 8441.8, 8442.2, 8438.51, 8439.49, 6627646, 662765568.0, 1327], [20240809, 8439.49, 8439.61, 8440.09, 8437.99, 8439.62, 6242130, 624214016.0, 1328], [20240809, 8439.62, 8439.85, 8440.67, 8438.93, 8439.24, 5459960, 545996800.0, 1329], [20240809, 8439.24, 8439.45, 8440.31, 8437.05, 8440.2, 6767892, 676790272.0, 1330], [20240809, 8440.2, 8440.3, 8440.41, 8436.49, 8436.49, 7193551, 719355904.0, 1331], [20240809, 8436.49, 8436.13, 8443.72, 8435.42, 8443.56, 10992509, 1099251712.0, 1332], [20240809, 8443.56, 8444.16, 8444.35, 8441.36, 8441.4, 5947382, 594739200.0, 1333], [20240809, 8441.4, 8441.1, 8442.22, 8441.1, 8441.86, 5323644, 532365312.0, 1334], [20240809, 8441.86, 8442.51, 8445.95, 8442.15, 8445.89, 6945003, 694501376.0, 1335], [20240809, 8445.89, 8445.66, 8452.63, 8445.66, 8452.63, 8014553, 801456128.0, 1336], [20240809, 8452.63, 8453.41, 8453.41, 8449.36, 8450.79, 6885531, 688553984.0, 1337], [20240809, 8450.79, 8450.29, 8450.92, 8450.0, 8450.24, 5678848, 567885824.0, 1338], [20240809, 8450.24, 8450.36, 8451.74, 8450.07, 8451.53, 5072315, 507232256.0, 1339], [20240809, 8451.53, 8451.51, 8451.51, 8445.44, 8446.78, 7742086, 774209536.0, 1340], [20240809, 8446.78, 8446.59, 8447.27, 8446.1, 8446.56, 5324134, 532414464.0, 1341], [20240809, 8446.56, 8446.7, 8447.44, 8446.24, 8447.44, 4428091, 442810368.0, 1342], [20240809, 8447.44, 8447.33, 8451.35, 8447.33, 8447.88, 6016361, 601636864.0, 1343], [20240809, 8447.88, 8447.92, 8447.92, 8440.6, 8440.6, 9291683, 929169408.0, 1344], [20240809, 8440.6, 8440.76, 8441.32, 8439.3, 8439.3, 5128509, 512851968.0, 1345], [20240809, 8439.3, 8439.24, 8439.53, 8437.26, 8437.88, 6146774, 614678528.0, 1346], [20240809, 8437.88, 8437.7, 8439.19, 8437.18, 8438.89, 5819749, 581976064.0, 1347], [20240809, 8438.89, 8438.97, 8440.42, 8438.79, 8439.3, 5155381, 515538944.0, 1348], [20240809, 8439.3, 8438.47, 8440.76, 8438.47, 8439.92, 5163082, 516308992.0, 1349], [20240809, 8439.92, 8439.52, 8440.59, 8439.4, 8439.4, 4574404, 457441280.0, 1350], [20240809, 8439.4, 8439.5, 8439.59, 8431.5, 8431.63, 12269149, 1226915840.0, 1351], [20240809, 8431.63, 8432.26, 8432.26, 8426.89, 8427.64, 13971282, 1397129216.0, 1352], [20240809, 8427.64, 8427.78, 8428.23, 8426.86, 8426.86, 8594546, 859455488.0, 1353], [20240809, 8426.86, 8427.13, 8428.04, 8425.33, 8425.87, 9168639, 916865024.0, 1354], [20240809, 8425.87, 8425.59, 8426.61, 8425.52, 8425.87, 7864474, 786448384.0, 1355], [20240809, 8425.87, 8426.46, 8427.68, 8426.32, 8427.68, 6537697, 653770752.0, 1356], [20240809, 8427.68, 8427.72, 8428.85, 8427.14, 8428.7, 5803368, 580337664.0, 1357], [20240809, 8428.7, 8428.66, 8430.2, 8428.09, 8428.09, 6369108, 636911616.0, 1358], [20240809, 8428.09, 8427.82, 8428.02, 8425.5, 8426.91, 6795582, 679559168.0, 1359], [20240809, 8426.91, 8426.52, 8428.67, 8426.52, 8428.29, 6303078, 630308864.0, 1400], [20240809, 8428.29, 8427.76, 8427.76, 8425.55, 8426.29, 6540812, 654082048.0, 1401], [20240809, 8426.29, 8427.44, 8427.54, 8425.77, 8425.81, 6234759, 623476736.0, 1402], [20240809, 8425.81, 8425.48, 8425.48, 8420.69, 8423.69, 12243589, 1224359936.0, 1403], [20240809, 8423.69, 8424.73, 8427.72, 8424.73, 8427.71, 9347063, 934707200.0, 1404], [20240809, 8427.71, 8428.08, 8428.38, 8426.63, 8426.66, 5577759, 557776896.0, 1405], [20240809, 8426.66, 8426.52, 8427.41, 8425.61, 8426.6, 5372793, 537280512.0, 1406], [20240809, 8426.6, 8426.13, 8426.86, 8425.75, 8425.91, 6171188, 617119744.0, 1407], [20240809, 8425.91, 8426.21, 8429.55, 8425.62, 8428.41, 8995132, 899514368.0, 1408], [20240809, 8428.41, 8428.04, 8428.04, 8425.67, 8425.75, 6668771, 666877952.0, 1409], [20240809, 8425.75, 8426.21, 8426.54, 8421.17, 8421.17, 9209112, 920911872.0, 1410], [20240809, 8421.17, 8421.59, 8422.88, 8420.36, 8420.96, 7634768, 763478016.0, 1411], [20240809, 8420.96, 8420.81, 8421.14, 8418.77, 8418.77, 7390811, 739082240.0, 1412], [20240809, 8418.77, 8419.17, 8419.17, 8414.44, 8414.85, 11922135, 1192214528.0, 1413], [20240809, 8414.85, 8414.65, 8414.65, 8411.89, 8412.53, 10242449, 1024245760.0, 1414], [20240809, 8412.53, 8412.35, 8412.35, 8408.72, 8408.82, 11327395, 1132740608.0, 1415], [20240809, 8408.82, 8408.7, 8411.85, 8408.05, 8411.85, 9989314, 998932480.0, 1416], [20240809, 8411.85, 8411.22, 8411.22, 8407.25, 8408.08, 7874140, 787415040.0, 1417], [20240809, 8408.08, 8408.5, 8411.54, 8408.41, 8411.5, 8470682, 847069184.0, 1418], [20240809, 8411.5, 8410.95, 8411.09, 8409.01, 8409.69, 6997923, 699793408.0, 1419], [20240809, 8409.69, 8410.3, 8410.3, 8408.87, 8410.2, 6696295, 669630464.0, 1420], [20240809, 8410.2, 8410.25, 8416.01, 8409.62, 8416.01, 10086962, 1008697344.0, 1421], [20240809, 8416.01, 8416.22, 8416.22, 8413.06, 8413.51, 7522869, 752287744.0, 1422], [20240809, 8413.51, 8414.21, 8414.96, 8413.21, 8414.43, 6000138, 600014848.0, 1423], [20240809, 8414.43, 8414.64, 8414.79, 8413.92, 8414.22, 6149725, 614973440.0, 1424], [20240809, 8414.22, 8414.03, 8414.03, 8412.26, 8412.51, 6636167, 663617536.0, 1425], [20240809, 8412.51, 8412.9, 8412.9, 8411.18, 8411.71, 6359112, 635912192.0, 1426], [20240809, 8411.71, 8412.09, 8412.09, 8409.78, 8410.41, 7838098, 783810560.0, 1427], [20240809, 8410.41, 8410.0, 8411.23, 8409.55, 8409.55, 6809017, 680902656.0, 1428], [20240809, 8409.55, 8409.31, 8410.18, 8407.48, 8408.4, 7115233, 711524352.0, 1429], [20240809, 8408.4, 8409.54, 8411.64, 8407.1, 8411.64, 7958847, 795885568.0, 1430], [20240809, 8411.64, 8411.18, 8424.06, 8411.15, 8424.06, 13655234, 1365524480.0, 1431], [20240809, 8424.06, 8424.01, 8424.63, 8413.7, 8413.7, 10769032, 1076903936.0, 1432], [20240809, 8413.7, 8411.61, 8414.84, 8409.43, 8411.31, 8895846, 889585664.0, 1433], [20240809, 8411.31, 8412.22, 8412.73, 8409.86, 8410.81, 6600778, 660078592.0, 1434], [20240809, 8410.81, 8410.77, 8412.98, 8410.77, 8412.82, 6061251, 606126080.0, 1435], [20240809, 8412.82, 8413.15, 8416.2, 8413.15, 8414.92, 7173560, 717357056.0, 1436], [20240809, 8414.92, 8414.81, 8416.25, 8413.53, 8415.3, 7173890, 717389824.0, 1437], [20240809, 8415.3, 8416.16, 8419.05, 8415.38, 8418.09, 7230906, 723091456.0, 1438], [20240809, 8418.09, 8418.22, 8423.43, 8418.04, 8421.99, 8557026, 855703552.0, 1439], [20240809, 8421.99, 8421.58, 8421.58, 8417.2, 8417.62, 8503614, 850362368.0, 1440], [20240809, 8417.62, 8417.8, 8420.78, 8417.8, 8419.29, 8037325, 803733504.0, 1441], [20240809, 8419.29, 8419.03, 8419.03, 8416.23, 8416.43, 8935823, 893583360.0, 1442], [20240809, 8416.43, 8416.76, 8418.78, 8416.76, 8417.41, 9407028, 940703744.0, 1443], [20240809, 8417.41, 8417.52, 8418.75, 8415.88, 8417.26, 9855950, 985595904.0, 1444], [20240809, 8417.26, 8416.87, 8416.87, 8414.03, 8414.29, 10753464, 1075347456.0, 1445], [20240809, 8414.29, 8413.89, 8415.62, 8411.98, 8411.98, 13544972, 1354498048.0, 1446], [20240809, 8411.98, 8412.07, 8412.43, 8411.12, 8411.65, 12281436, 1228144640.0, 1447], [20240809, 8411.65, 8411.28, 8412.18, 8406.57, 8407.86, 15453380, 1545338880.0, 1448], [20240809, 8407.86, 8407.34, 8407.34, 8404.33, 8404.72, 16718223, 1671823360.0, 1449], [20240809, 8404.72, 8404.54, 8405.1, 8403.37, 8403.37, 15022808, 1502281728.0, 1450], [20240809, 8403.37, 8402.9, 8402.9, 8400.17, 8400.17, 18169520, 1816952832.0, 1451], [20240809, 8400.17, 8400.48, 8401.17, 8399.32, 8399.97, 20225056, 2022506496.0, 1452], [20240809, 8399.97, 8399.53, 8399.83, 8399.07, 8399.28, 17554134, 1755414528.0, 1453], [20240809, 8399.28, 8398.62, 8399.58, 8397.34, 8398.02, 17792031, 1779204096.0, 1454], [20240809, 8398.02, 8398.16, 8398.99, 8397.93, 8398.37, 20156244, 2015625216.0, 1455], [20240809, 8398.37, 8398.12, 8399.07, 8397.31, 8398.35, 22398230, 2239823872.0, 1456], [20240809, 8398.35, 8398.72, 8399.0, 8397.16, 8398.44, 26089873, 2608988160.0, 1457], [20240809, 8398.44, 8399.27, 8399.28, 8399.27, 8399.28, 2085682, 208568320.0, 1458], [20240809, 8399.28, 8399.28, 8399.28, 8399.28, 8399.28, 0, 0.0, 1459], [20240809, 8399.28, 8399.28, 8399.28, 8393.7, 8393.7, 46232370, 4623237120.0, 1500], [20240812, 8393.7, 8386.83, 8399.88, 8386.83, 8388.53, 139078360, 13907836928.0, 931], [20240812, 8388.53, 8387.96, 8389.05, 8379.41, 8379.84, 63204507, 6320451584.0, 932], [20240812, 8379.84, 8379.93, 8406.7, 8379.93, 8406.7, 56628765, 5662877696.0, 933], [20240812, 8406.7, 8406.05, 8413.56, 8405.55, 8409.95, 45849447, 4584945664.0, 934], [20240812, 8409.95, 8409.71, 8409.71, 8388.93, 8388.93, 47284707, 4728471552.0, 935], [20240812, 8388.93, 8387.65, 8389.84, 8382.39, 8386.73, 48470050, 4847005696.0, 936], [20240812, 8386.73, 8388.84, 8397.13, 8388.84, 8391.57, 40193302, 4019331072.0, 937], [20240812, 8391.57, 8390.58, 8391.47, 8384.11, 8384.44, 38924769, 3892477952.0, 938], [20240812, 8384.44, 8383.26, 8393.2, 8383.26, 8384.99, 39044498, 3904450560.0, 939], [20240812, 8384.99, 8384.29, 8384.29, 8377.84, 8381.77, 31920038, 3192004608.0, 940], [20240812, 8381.77, 8381.86, 8390.86, 8381.86, 8388.99, 31442361, 3144237056.0, 941], [20240812, 8388.99, 8390.21, 8390.94, 8379.41, 8379.73, 30877687, 3087769600.0, 942], [20240812, 8379.73, 8380.39, 8380.39, 8367.83, 8369.1, 34897541, 3489755136.0, 943], [20240812, 8369.1, 8368.89, 8369.88, 8365.02, 8369.26, 34197415, 3419742208.0, 944], [20240812, 8369.26, 8370.01, 8372.64, 8367.28, 8369.56, 27611371, 2761138176.0, 945], [20240812, 8369.56, 8369.91, 8371.6, 8366.37, 8369.91, 28376996, 2837700608.0, 946], [20240812, 8369.91, 8370.0, 8377.15, 8369.61, 8377.15, 25796027, 2579603456.0, 947], [20240812, 8377.15, 8377.71, 8382.69, 8377.71, 8378.9, 22871805, 2287181824.0, 948], [20240812, 8378.9, 8376.84, 8382.42, 8375.54, 8380.38, 20676680, 2067668992.0, 949], [20240812, 8380.38, 8382.02, 8383.93, 8381.81, 8382.56, 18834218, 1883422720.0, 950], [20240812, 8382.56, 8382.53, 8392.36, 8382.53, 8391.64, 22488425, 2248843264.0, 951], [20240812, 8391.64, 8392.04, 8405.67, 8392.04, 8405.67, 22121096, 2212110336.0, 952], [20240812, 8405.67, 8404.83, 8405.89, 8398.21, 8398.21, 20022711, 2002272256.0, 953], [20240812, 8398.21, 8399.39, 8399.39, 8393.54, 8393.54, 19189833, 1918984192.0, 954], [20240812, 8393.54, 8392.19, 8404.59, 8389.48, 8404.59, 20541678, 2054168576.0, 955], [20240812, 8404.59, 8405.04, 8410.63, 8402.69, 8410.19, 19695278, 1969528832.0, 956], [20240812, 8410.19, 8409.43, 8417.46, 8409.43, 8411.37, 19321151, 1932115968.0, 957], [20240812, 8411.37, 8411.57, 8412.4, 8406.73, 8406.99, 15601736, 1560174592.0, 958], [20240812, 8406.99, 8407.28, 8413.17, 8406.88, 8409.72, 15050415, 1505042432.0, 959], [20240812, 8409.72, 8409.21, 8418.48, 8409.21, 8418.48, 15940640, 1594064896.0, 1000], [20240812, 8418.48, 8419.16, 8419.7, 8412.23, 8413.63, 18087191, 1808719872.0, 1001], [20240812, 8413.63, 8413.01, 8415.54, 8410.48, 8415.54, 17384889, 1738489856.0, 1002], [20240812, 8415.54, 8415.34, 8416.79, 8413.42, 8416.79, 15239402, 1523941376.0, 1003], [20240812, 8416.79, 8416.82, 8418.77, 8409.32, 8409.32, 17691514, 1769152512.0, 1004], [20240812, 8409.32, 8408.63, 8408.87, 8403.0, 8403.0, 14027808, 1402781696.0, 1005], [20240812, 8403.0, 8401.31, 8401.39, 8392.93, 8392.93, 17304853, 1730486272.0, 1006], [20240812, 8392.93, 8391.39, 8391.39, 8382.06, 8382.64, 20886068, 2088607744.0, 1007], [20240812, 8382.64, 8382.16, 8386.63, 8382.16, 8384.99, 14108333, 1410834432.0, 1008], [20240812, 8384.99, 8385.11, 8385.69, 8383.23, 8385.02, 11888221, 1188823040.0, 1009], [20240812, 8385.02, 8385.17, 8386.01, 8381.79, 8382.25, 12183053, 1218306048.0, 1010], [20240812, 8382.25, 8381.68, 8382.21, 8379.07, 8379.96, 12861922, 1286193152.0, 1011], [20240812, 8379.96, 8379.42, 8386.56, 8379.42, 8383.83, 14238178, 1423818752.0, 1012], [20240812, 8383.83, 8383.54, 8384.59, 8381.51, 8384.59, 10707835, 1070784512.0, 1013], [20240812, 8384.59, 8384.84, 8385.38, 8383.49, 8384.19, 11722743, 1172275200.0, 1014], [20240812, 8384.19, 8383.07, 8384.78, 8382.16, 8384.11, 10501316, 1050132480.0, 1015], [20240812, 8384.11, 8384.2, 8389.7, 8384.2, 8387.99, 11538012, 1153802240.0, 1016], [20240812, 8387.99, 8388.15, 8390.83, 8388.15, 8388.78, 9696859, 969687040.0, 1017], [20240812, 8388.78, 8389.01, 8389.01, 8387.41, 8388.77, 10220245, 1022025728.0, 1018], [20240812, 8388.77, 8389.14, 8396.7, 8389.14, 8396.7, 10832683, 1083269120.0, 1019], [20240812, 8396.7, 8397.27, 8399.17, 8395.69, 8395.8, 11972678, 1197268992.0, 1020], [20240812, 8395.8, 8394.75, 8394.75, 8391.42, 8392.76, 10756986, 1075699712.0, 1021], [20240812, 8392.76, 8392.94, 8394.05, 8392.59, 8394.01, 8660735, 866074624.0, 1022], [20240812, 8394.01, 8393.91, 8394.88, 8391.71, 8392.45, 10020689, 1002070016.0, 1023], [20240812, 8392.45, 8392.6, 8393.06, 8390.19, 8390.19, 9559399, 955940864.0, 1024], [20240812, 8390.19, 8389.75, 8390.31, 8389.18, 8389.88, 9148488, 914849792.0, 1025], [20240812, 8389.88, 8389.98, 8396.99, 8389.43, 8396.98, 10758298, 1075830784.0, 1026], [20240812, 8396.98, 8397.46, 8400.18, 8395.65, 8400.18, 10624033, 1062404096.0, 1027], [20240812, 8400.18, 8400.34, 8408.15, 8399.91, 8408.15, 10639433, 1063944192.0, 1028], [20240812, 8408.15, 8408.96, 8409.7, 8405.29, 8407.77, 11548499, 1154850816.0, 1029], [20240812, 8407.77, 8409.34, 8409.34, 8404.98, 8406.82, 12131851, 1213186048.0, 1030], [20240812, 8406.82, 8407.02, 8407.78, 8403.38, 8403.38, 10302739, 1030275072.0, 1031], [20240812, 8403.38, 8403.39, 8404.16, 8401.4, 8403.76, 8870614, 887062528.0, 1032], [20240812, 8403.76, 8403.8, 8403.8, 8401.47, 8401.47, 7873487, 787349504.0, 1033], [20240812, 8401.47, 8400.97, 8401.58, 8400.75, 8401.54, 7307088, 730710016.0, 1034], [20240812, 8401.54, 8401.45, 8407.69, 8401.45, 8407.69, 10522614, 1052262400.0, 1035], [20240812, 8407.69, 8408.27, 8415.07, 8407.67, 8414.56, 11045263, 1104527360.0, 1036], [20240812, 8414.56, 8415.05, 8415.86, 8411.96, 8411.96, 9253344, 925335552.0, 1037], [20240812, 8411.96, 8411.79, 8411.79, 8406.21, 8406.71, 10005536, 1000554496.0, 1038], [20240812, 8406.71, 8406.89, 8407.44, 8404.92, 8405.04, 8919111, 891912192.0, 1039], [20240812, 8405.04, 8406.2, 8413.34, 8406.2, 8413.34, 9009224, 900923392.0, 1040], [20240812, 8413.34, 8414.6, 8419.37, 8411.61, 8411.61, 12525558, 1252556800.0, 1041], [20240812, 8411.61, 8411.53, 8415.25, 8411.53, 8415.25, 8547360, 854736896.0, 1042], [20240812, 8415.25, 8414.61, 8414.61, 8410.91, 8410.98, 9330353, 933036032.0, 1043], [20240812, 8410.98, 8410.41, 8411.26, 8409.52, 8409.71, 9602326, 960233472.0, 1044], [20240812, 8409.71, 8409.68, 8409.68, 8407.19, 8407.19, 7025448, 702545920.0, 1045], [20240812, 8407.19, 8406.61, 8406.61, 8404.81, 8406.17, 7352967, 735297536.0, 1046], [20240812, 8406.17, 8405.81, 8410.85, 8405.65, 8409.82, 10454786, 1045479424.0, 1047], [20240812, 8409.82, 8409.11, 8409.11, 8407.21, 8407.47, 6599302, 659931136.0, 1048], [20240812, 8407.47, 8407.65, 8413.76, 8407.65, 8413.64, 8410390, 841039872.0, 1049], [20240812, 8413.64, 8413.33, 8413.33, 8408.58, 8408.62, 7428497, 742850560.0, 1050], [20240812, 8408.62, 8409.05, 8414.04, 8408.96, 8413.79, 8414486, 841449472.0, 1051], [20240812, 8413.79, 8413.37, 8414.95, 8413.37, 8413.54, 6276700, 627671040.0, 1052], [20240812, 8413.54, 8413.42, 8413.42, 8407.07, 8407.07, 9098024, 909803520.0, 1053], [20240812, 8407.07, 8407.14, 8410.7, 8406.6, 8409.84, 7125555, 712556544.0, 1054], [20240812, 8409.84, 8409.51, 8411.75, 8409.16, 8411.14, 7396549, 739655680.0, 1055], [20240812, 8411.14, 8411.7, 8417.0, 8411.7, 8414.41, 8233440, 823345152.0, 1056], [20240812, 8414.41, 8414.58, 8414.78, 8409.85, 8409.85, 6819173, 681918464.0, 1057], [20240812, 8409.85, 8409.92, 8409.92, 8408.08, 8408.14, 6238853, 623886336.0, 1058], [20240812, 8408.14, 8407.63, 8407.63, 8400.32, 8400.32, 9778454, 977846272.0, 1059], [20240812, 8400.32, 8400.51, 8400.51, 8397.07, 8397.17, 6159392, 615940096.0, 1100], [20240812, 8397.17, 8396.47, 8397.31, 8396.2, 8397.31, 6198549, 619855872.0, 1101], [20240812, 8397.31, 8396.97, 8397.5, 8395.8, 8396.33, 5372961, 537296896.0, 1102], [20240812, 8396.33, 8395.92, 8395.92, 8391.99, 8392.94, 8488870, 848887808.0, 1103], [20240812, 8392.94, 8393.4, 8394.05, 8392.82, 8393.64, 6194124, 619413504.0, 1104], [20240812, 8393.64, 8394.06, 8394.06, 8391.65, 8391.81, 6105490, 610549760.0, 1105], [20240812, 8391.81, 8391.65, 8392.47, 8389.02, 8389.91, 6287842, 628785152.0, 1106], [20240812, 8389.91, 8389.27, 8391.09, 8388.74, 8391.09, 6263428, 626343936.0, 1107], [20240812, 8391.09, 8390.59, 8390.63, 8387.83, 8388.23, 5994075, 599408640.0, 1108], [20240812, 8388.23, 8388.56, 8391.9, 8388.06, 8391.9, 5872997, 587300864.0, 1109], [20240812, 8391.9, 8392.43, 8394.01, 8392.43, 8393.12, 6468231, 646823936.0, 1110], [20240812, 8393.12, 8393.15, 8393.15, 8390.01, 8390.82, 4966636, 496664576.0, 1111], [20240812, 8390.82, 8390.65, 8390.91, 8389.79, 8390.2, 4892745, 489275392.0, 1112], [20240812, 8390.2, 8390.19, 8390.19, 8386.62, 8386.62, 5963603, 596361216.0, 1113], [20240812, 8386.62, 8387.16, 8387.42, 8386.42, 8387.26, 5003500, 500350976.0, 1114], [20240812, 8387.26, 8387.74, 8387.74, 8386.01, 8386.01, 5472737, 547274752.0, 1115], [20240812, 8386.01, 8386.28, 8388.07, 8385.83, 8387.55, 5207316, 520732672.0, 1116], [20240812, 8387.55, 8387.42, 8388.24, 8387.07, 8387.87, 5313485, 531349504.0, 1117], [20240812, 8387.87, 8388.07, 8388.07, 8385.36, 8386.48, 6065839, 606584832.0, 1118], [20240812, 8386.48, 8386.06, 8386.67, 8385.96, 8386.2, 5101475, 510148608.0, 1119], [20240812, 8386.2, 8385.18, 8385.19, 8383.74, 8383.97, 5890202, 589021184.0, 1120], [20240812, 8383.97, 8383.11, 8383.11, 8381.09, 8382.36, 6275391, 627539968.0, 1121], [20240812, 8382.36, 8382.49, 8382.49, 8379.84, 8380.88, 6166602, 616660992.0, 1122], [20240812, 8380.88, 8380.95, 8382.29, 8380.18, 8380.9, 6367631, 636764160.0, 1123], [20240812, 8380.9, 8380.66, 8383.02, 8380.57, 8382.76, 5459959, 545996800.0, 1124], [20240812, 8382.76, 8382.71, 8382.71, 8381.14, 8381.96, 4737752, 473776128.0, 1125], [20240812, 8381.96, 8382.11, 8389.07, 8382.11, 8389.07, 6278994, 627900416.0, 1126], [20240812, 8389.07, 8389.24, 8389.24, 8385.39, 8385.63, 6647471, 664748032.0, 1127], [20240812, 8385.63, 8385.72, 8385.72, 8382.74, 8384.06, 4994651, 499466240.0, 1128], [20240812, 8384.06, 8383.73, 8383.73, 8382.23, 8383.33, 4377468, 437747712.0, 1129], [20240812, 8383.33, 8382.89, 8383.72, 8381.25, 8383.63, 5448488, 544849920.0, 1130], [20240812, 8383.63, 8383.83, 8383.83, 8377.99, 8383.63, 17785970, 1778597888.0, 1301], [20240812, 8383.63, 8383.83, 8391.65, 8383.83, 8386.85, 10504595, 1050460160.0, 1302], [20240812, 8386.85, 8387.0, 8387.31, 8385.17, 8385.63, 5520086, 552009728.0, 1303], [20240812, 8385.63, 8386.14, 8393.7, 8385.95, 8393.7, 6050601, 605061120.0, 1304], [20240812, 8393.7, 8393.49, 8409.98, 8393.49, 8409.98, 12075819, 1207582720.0, 1305], [20240812, 8409.98, 8409.27, 8409.27, 8396.04, 8396.04, 9530726, 953073664.0, 1306], [20240812, 8396.04, 8395.61, 8395.76, 8392.33, 8394.94, 6119907, 611991552.0, 1307], [20240812, 8394.94, 8393.97, 8395.41, 8393.27, 8394.72, 4237057, 423706624.0, 1308], [20240812, 8394.72, 8394.95, 8407.36, 8394.74, 8405.72, 6358127, 635813888.0, 1309], [20240812, 8405.72, 8406.51, 8409.5, 8406.1, 8408.4, 5295791, 529580032.0, 1310], [20240812, 8408.4, 8407.83, 8408.67, 8406.7, 8407.51, 4744634, 474464256.0, 1311], [20240812, 8407.51, 8407.35, 8413.84, 8407.35, 8412.91, 6808853, 680886272.0, 1312], [20240812, 8412.91, 8413.16, 8413.17, 8408.55, 8408.55, 6193634, 619364352.0, 1313], [20240812, 8408.55, 8408.27, 8408.27, 8405.41, 8405.41, 5655092, 565510144.0, 1314], [20240812, 8405.41, 8405.77, 8406.05, 8401.99, 8403.54, 6481829, 648183808.0, 1315], [20240812, 8403.54, 8404.05, 8406.55, 8403.68, 8405.51, 5826959, 582696960.0, 1316], [20240812, 8405.51, 8404.42, 8405.2, 8403.11, 8403.45, 5127037, 512704512.0, 1317], [20240812, 8403.45, 8403.2, 8405.79, 8400.72, 8401.2, 7906581, 790659072.0, 1318], [20240812, 8401.2, 8401.14, 8402.53, 8400.65, 8400.71, 5631007, 563101696.0, 1319], [20240812, 8400.71, 8400.08, 8400.9, 8399.33, 8400.8, 5946729, 594673664.0, 1320], [20240812, 8400.8, 8400.9, 8409.5, 8400.9, 8408.5, 8276041, 827604992.0, 1321], [20240812, 8408.5, 8408.58, 8408.58, 8403.4, 8403.44, 6324051, 632406016.0, 1322], [20240812, 8403.44, 8403.18, 8403.42, 8398.11, 8398.41, 6323067, 632307712.0, 1323], [20240812, 8398.41, 8398.34, 8398.82, 8397.41, 8398.0, 5108194, 510820352.0, 1324], [20240812, 8398.0, 8398.16, 8398.31, 8397.42, 8397.65, 5362965, 536297472.0, 1325], [20240812, 8397.65, 8398.03, 8398.29, 8395.28, 8396.0, 6267359, 626737152.0, 1326], [20240812, 8396.0, 8396.56, 8396.61, 8395.56, 8396.61, 5353297, 535330816.0, 1327], [20240812, 8396.61, 8395.96, 8396.31, 8392.13, 8392.29, 5902325, 590233600.0, 1328], [20240812, 8392.29, 8392.28, 8393.19, 8391.91, 8391.91, 6183804, 618381312.0, 1329], [20240812, 8391.91, 8392.09, 8392.45, 8390.77, 8391.39, 6260644, 626065408.0, 1330], [20240812, 8391.39, 8391.54, 8392.64, 8390.66, 8390.83, 6058137, 605814784.0, 1331], [20240812, 8390.83, 8391.07, 8391.65, 8390.1, 8390.34, 6567191, 656719872.0, 1332], [20240812, 8390.34, 8390.08, 8390.08, 8386.74, 8387.1, 9818596, 981860352.0, 1333], [20240812, 8387.1, 8387.03, 8388.31, 8386.79, 8388.31, 6904209, 690421760.0, 1334], [20240812, 8388.31, 8388.11, 8388.64, 8386.9, 8387.05, 5723740, 572375040.0, 1335], [20240812, 8387.05, 8386.81, 8386.81, 8385.02, 8385.02, 6390570, 639057920.0, 1336], [20240812, 8385.02, 8384.9, 8385.16, 8383.76, 8384.28, 5879062, 587907072.0, 1337], [20240812, 8384.28, 8383.58, 8384.22, 8382.97, 8383.67, 6107451, 610746368.0, 1338], [20240812, 8383.67, 8383.92, 8383.92, 8382.39, 8383.31, 5742583, 574259200.0, 1339], [20240812, 8383.31, 8382.71, 8383.47, 8381.15, 8382.58, 5975563, 597557248.0, 1340], [20240812, 8382.58, 8382.38, 8382.74, 8379.66, 8379.66, 6730045, 673005568.0, 1341], [20240812, 8379.66, 8380.14, 8381.48, 8380.14, 8381.25, 6554739, 655474688.0, 1342], [20240812, 8381.25, 8381.2, 8381.58, 8380.48, 8380.92, 5372634, 537264128.0, 1343], [20240812, 8380.92, 8381.5, 8381.5, 8378.16, 8378.42, 5651324, 565133312.0, 1344], [20240812, 8378.42, 8379.31, 8379.67, 8378.78, 8378.92, 6610605, 661061632.0, 1345], [20240812, 8378.92, 8378.92, 8379.71, 8377.94, 8378.07, 5885120, 588513280.0, 1346], [20240812, 8378.07, 8378.67, 8382.81, 8378.09, 8382.26, 6740201, 674021376.0, 1347], [20240812, 8382.26, 8382.46, 8383.58, 8381.83, 8383.23, 5362801, 536281088.0, 1348], [20240812, 8383.23, 8384.42, 8385.6, 8383.54, 8385.4, 5412445, 541245440.0, 1349], [20240812, 8385.4, 8385.81, 8386.09, 8383.62, 8383.62, 5270234, 527024128.0, 1350], [20240812, 8383.62, 8383.89, 8384.15, 8381.7, 8381.75, 5253847, 525385728.0, 1351], [20240812, 8381.75, 8381.38, 8383.85, 8381.28, 8383.28, 5125562, 512557056.0, 1352], [20240812, 8383.28, 8382.91, 8382.97, 8381.11, 8381.88, 5116715, 511672320.0, 1353], [20240812, 8381.88, 8381.52, 8381.71, 8378.06, 8378.06, 6307667, 630767616.0, 1354], [20240812, 8378.06, 8378.31, 8378.31, 8374.64, 8374.68, 8907318, 890732544.0, 1355], [20240812, 8374.68, 8374.27, 8374.27, 8372.08, 8372.94, 9735528, 973553664.0, 1356], [20240812, 8372.94, 8373.27, 8378.43, 8371.08, 8377.46, 9766820, 976683008.0, 1357], [20240812, 8377.46, 8376.65, 8376.65, 8375.26, 8375.75, 5779937, 577994752.0, 1358], [20240812, 8375.75, 8375.64, 8377.04, 8375.46, 8376.34, 4841790, 484179968.0, 1359], [20240812, 8376.34, 8375.51, 8375.89, 8374.87, 8374.87, 5245164, 524517376.0, 1400], [20240812, 8374.87, 8375.48, 8376.15, 8374.44, 8375.51, 5697528, 569753600.0, 1401], [20240812, 8375.51, 8376.08, 8376.08, 8369.02, 8373.49, 9676708, 967671808.0, 1402], [20240812, 8373.49, 8375.14, 8378.92, 8373.84, 8374.6, 8144803, 814481408.0, 1403], [20240812, 8374.6, 8374.69, 8377.93, 8374.69, 8376.01, 5388033, 538804224.0, 1404], [20240812, 8376.01, 8376.22, 8377.83, 8375.33, 8377.83, 4943700, 494370816.0, 1405], [20240812, 8377.83, 8377.1, 8386.55, 8376.44, 8382.24, 11720452, 1172045824.0, 1406], [20240812, 8382.24, 8382.44, 8382.44, 8377.13, 8378.51, 6000302, 600031232.0, 1407], [20240812, 8378.51, 8378.74, 8379.59, 8377.5, 8379.36, 4611758, 461176832.0, 1408], [20240812, 8379.36, 8378.84, 8378.98, 8375.51, 8375.7, 6126461, 612646912.0, 1409], [20240812, 8375.7, 8375.69, 8376.03, 8374.89, 8375.3, 4720222, 472023040.0, 1410], [20240812, 8375.3, 8375.37, 8376.25, 8372.08, 8372.79, 5223864, 522387456.0, 1411], [20240812, 8372.79, 8372.33, 8374.78, 8371.39, 8373.09, 6925509, 692551680.0, 1412], [20240812, 8373.09, 8373.91, 8380.17, 8373.35, 8377.78, 7170285, 717029376.0, 1413], [20240812, 8377.78, 8377.53, 8378.91, 8376.67, 8378.91, 5012347, 501235712.0, 1414], [20240812, 8378.91, 8379.65, 8380.8, 8376.4, 8376.46, 5269740, 526974976.0, 1415], [20240812, 8376.46, 8377.09, 8379.39, 8376.48, 8378.65, 4692533, 469254144.0, 1416], [20240812, 8378.65, 8378.34, 8378.34, 8375.95, 8375.95, 5006120, 500613120.0, 1417], [20240812, 8375.95, 8375.23, 8376.92, 8375.23, 8375.42, 5986213, 598622208.0, 1418], [20240812, 8375.42, 8375.4, 8376.06, 8372.11, 8373.47, 6419895, 641990656.0, 1419], [20240812, 8373.47, 8373.07, 8373.07, 8369.08, 8369.08, 9046252, 904626176.0, 1420], [20240812, 8369.08, 8368.99, 8368.99, 8365.49, 8365.49, 12043377, 1204338688.0, 1421], [20240812, 8365.49, 8365.01, 8368.29, 8364.61, 8366.65, 9676216, 967622656.0, 1422], [20240812, 8366.65, 8366.66, 8366.67, 8365.22, 8365.91, 8022579, 802258944.0, 1423], [20240812, 8365.91, 8366.18, 8368.17, 8363.3, 8366.11, 8362876, 836288512.0, 1424], [20240812, 8366.11, 8365.81, 8365.81, 8364.64, 8364.77, 6902241, 690225152.0, 1425], [20240812, 8364.77, 8364.96, 8366.14, 8363.87, 8364.07, 7640013, 764002304.0, 1426], [20240812, 8364.07, 8364.42, 8364.88, 8362.68, 8364.88, 7759126, 775913472.0, 1427], [20240812, 8364.88, 8365.32, 8368.1, 8364.5, 8367.53, 8091721, 809172992.0, 1428], [20240812, 8367.53, 8367.42, 8367.42, 8364.79, 8366.09, 6366322, 636633088.0, 1429], [20240812, 8366.09, 8365.63, 8366.15, 8363.86, 8366.15, 6684826, 668483584.0, 1430], [20240812, 8366.15, 8366.57, 8376.96, 8366.57, 8376.96, 11430289, 1143029760.0, 1431], [20240812, 8376.96, 8376.11, 8376.45, 8370.79, 8371.89, 8357798, 835780608.0, 1432], [20240812, 8371.89, 8372.44, 8372.44, 8366.57, 8367.01, 6747741, 674775040.0, 1433], [20240812, 8367.01, 8367.5, 8367.5, 8365.44, 8365.44, 6728078, 672808960.0, 1434], [20240812, 8365.44, 8365.59, 8365.85, 8363.9, 8365.46, 6961882, 696188928.0, 1435], [20240812, 8365.46, 8365.79, 8366.03, 8364.24, 8364.86, 7068048, 706805760.0, 1436], [20240812, 8364.86, 8364.88, 8364.88, 8363.13, 8364.34, 7816636, 781664256.0, 1437], [20240812, 8364.34, 8364.11, 8364.11, 8363.03, 8363.7, 8402035, 840204288.0, 1438], [20240812, 8363.7, 8363.29, 8366.32, 8363.21, 8364.4, 9272843, 927285248.0, 1439], [20240812, 8364.4, 8363.9, 8364.38, 8363.28, 8363.28, 8429558, 842956800.0, 1440], [20240812, 8363.28, 8362.79, 8362.92, 8359.96, 8359.96, 12062055, 1206206464.0, 1441], [20240812, 8359.96, 8359.9, 8359.9, 8357.39, 8358.09, 13933435, 1393344512.0, 1442], [20240812, 8358.09, 8358.35, 8358.35, 8354.63, 8354.63, 13380969, 1338097664.0, 1443], [20240812, 8354.63, 8354.66, 8357.1, 8354.42, 8356.33, 12996927, 1299693568.0, 1444], [20240812, 8356.33, 8357.51, 8359.1, 8356.47, 8358.16, 11802532, 1180254208.0, 1445], [20240812, 8358.16, 8358.38, 8358.38, 8356.94, 8357.32, 11119155, 1111916544.0, 1446], [20240812, 8357.32, 8357.15, 8358.46, 8355.25, 8358.46, 11585771, 1158578176.0, 1447], [20240812, 8358.46, 8357.96, 8361.84, 8357.96, 8360.8, 12248013, 1224802304.0, 1448], [20240812, 8360.8, 8360.16, 8363.44, 8359.58, 8362.23, 11967845, 1196785664.0, 1449], [20240812, 8362.23, 8362.59, 8368.33, 8362.07, 8367.45, 14253580, 1425358848.0, 1450], [20240812, 8367.45, 8366.91, 8367.02, 8364.58, 8365.96, 12245393, 1224540160.0, 1451], [20240812, 8365.96, 8364.87, 8366.49, 8363.83, 8365.98, 14097274, 1409728512.0, 1452], [20240812, 8365.98, 8365.39, 8367.99, 8365.16, 8367.07, 12871426, 1287143424.0, 1453], [20240812, 8367.07, 8368.01, 8368.01, 8366.31, 8367.65, 13794500, 1379450880.0, 1454], [20240812, 8367.65, 8368.2, 8369.97, 8368.2, 8369.08, 16999047, 1699905536.0, 1455], [20240812, 8369.08, 8369.35, 8372.79, 8369.35, 8372.29, 18921380, 1892139008.0, 1456], [20240812, 8372.29, 8372.09, 8375.01, 8371.48, 8375.01, 21479741, 2147975168.0, 1457], [20240812, 8375.01, 8374.17, 8374.18, 8374.17, 8374.18, 1658224, 165822464.0, 1458], [20240812, 8374.18, 8374.18, 8374.18, 8374.18, 8374.18, 0, 0.0, 1459], [20240812, 8374.18, 8373.45, 8373.47, 8373.45, 8373.47, 35679108, 3567910912.0, 1500], [20240813, 8373.47, 8372.71, 8388.21, 8372.71, 8384.71, 110571558, 11057157120.0, 931], [20240813, 8384.71, 8385.02, 8385.02, 8379.38, 8382.82, 51606694, 5160670208.0, 932], [20240813, 8382.82, 8381.95, 8383.68, 8375.29, 8376.51, 49979260, 4997926912.0, 933], [20240813, 8376.51, 8376.96, 8383.64, 8376.96, 8382.17, 41984747, 4198475776.0, 934], [20240813, 8382.17, 8382.0, 8382.0, 8370.79, 8371.35, 39265372, 3926538240.0, 935], [20240813, 8371.35, 8372.43, 8373.91, 8369.32, 8370.96, 38099119, 3809912832.0, 936], [20240813, 8370.96, 8370.56, 8372.88, 8368.49, 8372.82, 36785182, 3678519296.0, 937], [20240813, 8372.82, 8373.51, 8373.51, 8367.13, 8367.13, 33498348, 3349835776.0, 938], [20240813, 8367.13, 8366.18, 8366.78, 8364.63, 8364.66, 33284496, 3328450560.0, 939], [20240813, 8364.66, 8365.56, 8368.27, 8362.58, 8367.4, 30395057, 3039506432.0, 940], [20240813, 8367.4, 8368.16, 8373.82, 8368.16, 8373.82, 29770130, 2977013760.0, 941], [20240813, 8373.82, 8375.74, 8377.38, 8371.06, 8371.06, 30758984, 3075899392.0, 942], [20240813, 8371.06, 8368.39, 8370.05, 8364.21, 8364.21, 28424673, 2842468352.0, 943], [20240813, 8364.21, 8361.88, 8367.48, 8360.28, 8367.39, 25395478, 2539548672.0, 944], [20240813, 8367.39, 8369.68, 8383.8, 8369.68, 8383.8, 26342064, 2634207232.0, 945], [20240813, 8383.8, 8383.97, 8391.13, 8382.96, 8390.24, 30740347, 3074035712.0, 946], [20240813, 8390.24, 8389.04, 8389.37, 8382.33, 8382.79, 23274036, 2327404544.0, 947], [20240813, 8382.79, 8383.23, 8394.51, 8383.23, 8391.9, 21893682, 2189369344.0, 948], [20240813, 8391.9, 8391.9, 8392.64, 8385.17, 8386.29, 19497401, 1949741056.0, 949], [20240813, 8386.29, 8385.27, 8385.27, 8373.61, 8375.59, 19568710, 1956872192.0, 950], [20240813, 8375.59, 8374.18, 8374.18, 8364.21, 8364.84, 19948003, 1994801152.0, 951], [20240813, 8364.84, 8365.39, 8366.3, 8360.92, 8361.58, 18680780, 1868079104.0, 952], [20240813, 8361.58, 8361.01, 8361.01, 8357.27, 8360.53, 16478362, 1647837184.0, 953], [20240813, 8360.53, 8360.26, 8362.54, 8359.52, 8360.09, 14882070, 1488207872.0, 954], [20240813, 8360.09, 8360.24, 8360.67, 8358.44, 8360.58, 14786142, 1478615040.0, 955], [20240813, 8360.58, 8359.86, 8360.61, 8356.63, 8358.85, 18019115, 1801912320.0, 956], [20240813, 8358.85, 8358.2, 8358.74, 8356.14, 8356.78, 15150356, 1515036672.0, 957], [20240813, 8356.78, 8356.8, 8361.0, 8355.8, 8359.61, 16113902, 1611390976.0, 958], [20240813, 8359.61, 8359.68, 8362.98, 8359.68, 8360.56, 14733632, 1473363968.0, 959], [20240813, 8360.56, 8359.98, 8361.44, 8359.98, 8360.21, 12850045, 1285005312.0, 1000], [20240813, 8360.21, 8359.51, 8359.51, 8349.15, 8349.15, 15474270, 1547427840.0, 1001], [20240813, 8349.15, 8349.56, 8351.9, 8348.23, 8348.36, 15827346, 1582735360.0, 1002], [20240813, 8348.36, 8348.89, 8349.64, 8345.0, 8347.31, 16436666, 1643667456.0, 1003], [20240813, 8347.31, 8346.73, 8355.61, 8345.59, 8352.85, 20972820, 2097283072.0, 1004], [20240813, 8352.85, 8352.25, 8353.1, 8350.87, 8352.57, 13178789, 1317879808.0, 1005], [20240813, 8352.57, 8351.92, 8352.58, 8350.17, 8350.54, 13291676, 1329168384.0, 1006], [20240813, 8350.54, 8350.35, 8353.9, 8350.35, 8353.41, 14364746, 1436475392.0, 1007], [20240813, 8353.41, 8352.45, 8360.68, 8352.33, 8360.68, 15065569, 1506557952.0, 1008], [20240813, 8360.68, 8362.41, 8375.68, 8362.41, 8375.68, 24048671, 2404868096.0, 1009], [20240813, 8375.68, 8375.82, 8392.83, 8375.82, 8392.83, 22803080, 2280308736.0, 1010], [20240813, 8392.83, 8392.65, 8393.3, 8382.51, 8382.51, 19348675, 1934868480.0, 1011], [20240813, 8382.51, 8381.45, 8381.45, 8370.73, 8372.98, 15612796, 1561280512.0, 1012], [20240813, 8372.98, 8372.99, 8374.76, 8368.06, 8370.35, 12203120, 1220313088.0, 1013], [20240813, 8370.35, 8370.49, 8370.68, 8362.06, 8362.06, 11979398, 1197940736.0, 1014], [20240813, 8362.06, 8360.49, 8360.49, 8355.4, 8356.99, 13903781, 1390379008.0, 1015], [20240813, 8356.99, 8356.87, 8358.41, 8355.1, 8355.82, 9850216, 985022464.0, 1016], [20240813, 8355.82, 8355.27, 8358.62, 8355.27, 8357.21, 9910181, 991019008.0, 1017], [20240813, 8357.21, 8356.73, 8356.73, 8352.58, 8353.26, 10082458, 1008246784.0, 1018], [20240813, 8353.26, 8353.46, 8358.71, 8353.46, 8357.85, 10327893, 1032790016.0, 1019], [20240813, 8357.85, 8358.92, 8359.57, 8357.02, 8357.22, 9594216, 959422464.0, 1020], [20240813, 8357.22, 8357.1, 8357.33, 8355.29, 8356.5, 8572918, 857292800.0, 1021], [20240813, 8356.5, 8356.46, 8361.76, 8356.46, 8359.08, 10019954, 1001996288.0, 1022], [20240813, 8359.08, 8358.99, 8360.18, 8358.15, 8358.15, 7883808, 788381696.0, 1023], [20240813, 8358.15, 8358.26, 8365.36, 8358.26, 8365.36, 9991363, 999137280.0, 1024], [20240813, 8365.36, 8364.11, 8364.51, 8361.34, 8361.34, 7672618, 767262720.0, 1025], [20240813, 8361.34, 8361.4, 8362.44, 8355.6, 8355.6, 11674246, 1167425536.0, 1026], [20240813, 8355.6, 8355.22, 8365.15, 8355.22, 8362.85, 8509512, 850952192.0, 1027], [20240813, 8362.85, 8363.48, 8364.11, 8362.16, 8363.1, 6533030, 653303808.0, 1028], [20240813, 8363.1, 8362.84, 8362.84, 8361.23, 8362.54, 6205840, 620584960.0, 1029], [20240813, 8362.54, 8364.0, 8364.11, 8361.1, 8361.99, 7294229, 729423872.0, 1030], [20240813, 8361.99, 8362.34, 8362.34, 8359.85, 8359.85, 8798446, 879845376.0, 1031], [20240813, 8359.85, 8358.64, 8358.64, 8351.06, 8351.06, 12142747, 1214275584.0, 1032], [20240813, 8351.06, 8350.68, 8352.55, 8349.15, 8349.87, 8623053, 862306304.0, 1033], [20240813, 8349.87, 8349.27, 8349.57, 8347.12, 8347.12, 9018317, 901832704.0, 1034], [20240813, 8347.12, 8347.1, 8349.26, 8347.1, 8347.24, 8035444, 803545088.0, 1035], [20240813, 8347.24, 8347.39, 8348.36, 8346.19, 8347.63, 7315940, 731594752.0, 1036], [20240813, 8347.63, 8347.28, 8348.41, 8344.85, 8345.02, 7755274, 775528448.0, 1037], [20240813, 8345.02, 8345.58, 8348.03, 8345.46, 8347.34, 7796317, 779632640.0, 1038], [20240813, 8347.34, 8347.04, 8347.04, 8344.55, 8345.04, 6368941, 636895232.0, 1039], [20240813, 8345.04, 8345.1, 8350.29, 8345.1, 8349.22, 8248843, 824885248.0, 1040], [20240813, 8349.22, 8348.93, 8349.46, 8346.74, 8346.82, 6402449, 640245760.0, 1041], [20240813, 8346.82, 8346.74, 8349.07, 8346.74, 8348.1, 6320201, 632020992.0, 1042], [20240813, 8348.1, 8347.62, 8349.32, 8347.61, 8349.32, 5902000, 590200832.0, 1043], [20240813, 8349.32, 8348.93, 8351.29, 8348.93, 8350.52, 6165126, 616513536.0, 1044], [20240813, 8350.52, 8351.04, 8351.63, 8349.84, 8350.25, 6292512, 629252096.0, 1045], [20240813, 8350.25, 8350.83, 8353.71, 8350.83, 8352.27, 6592422, 659243008.0, 1046], [20240813, 8352.27, 8352.11, 8355.28, 8352.11, 8354.52, 6331422, 633143296.0, 1047], [20240813, 8354.52, 8354.84, 8362.12, 8354.56, 8361.92, 9138820, 913883136.0, 1048], [20240813, 8361.92, 8361.19, 8362.38, 8356.35, 8357.27, 6367140, 636715008.0, 1049], [20240813, 8357.27, 8357.95, 8361.43, 8357.95, 8360.84, 5173401, 517341184.0, 1050], [20240813, 8360.84, 8360.38, 8368.0, 8360.38, 8368.0, 7441768, 744177664.0, 1051], [20240813, 8368.0, 8367.98, 8370.75, 8367.98, 8369.25, 6463313, 646332416.0, 1052], [20240813, 8369.25, 8369.69, 8369.69, 8365.04, 8365.35, 6491165, 649117696.0, 1053], [20240813, 8365.35, 8365.73, 8366.88, 8365.51, 8366.3, 5109831, 510984192.0, 1054], [20240813, 8366.3, 8365.99, 8368.57, 8365.99, 8366.0, 6813276, 681328640.0, 1055], [20240813, 8366.0, 8365.9, 8366.91, 8365.78, 8366.91, 5768305, 576831488.0, 1056], [20240813, 8366.91, 8366.8, 8368.31, 8366.8, 8367.72, 5597585, 559759360.0, 1057], [20240813, 8367.72, 8367.48, 8368.05, 8366.47, 8366.47, 4805584, 480559104.0, 1058], [20240813, 8366.47, 8366.62, 8367.24, 8364.92, 8365.31, 6311763, 631177216.0, 1059], [20240813, 8365.31, 8365.12, 8368.81, 8365.12, 8368.81, 6098768, 609878016.0, 1100], [20240813, 8368.81, 8368.78, 8369.17, 8367.8, 8367.8, 5291694, 529170432.0, 1101], [20240813, 8367.8, 8367.67, 8372.68, 8367.67, 8371.6, 6528523, 652853248.0, 1102], [20240813, 8371.6, 8370.95, 8370.95, 8361.95, 8361.95, 8316671, 831668224.0, 1103], [20240813, 8361.95, 8361.95, 8361.95, 8357.83, 8357.83, 10189363, 1018937344.0, 1104], [20240813, 8357.83, 8358.02, 8362.76, 8358.02, 8362.23, 5800747, 580075520.0, 1105], [20240813, 8362.23, 8361.78, 8373.26, 8361.78, 8369.39, 9176996, 917700608.0, 1106], [20240813, 8369.39, 8369.1, 8369.37, 8365.67, 8365.67, 5293332, 529334272.0, 1107], [20240813, 8365.67, 8364.93, 8365.94, 8364.12, 8364.44, 4456439, 445644800.0, 1108], [20240813, 8364.44, 8364.92, 8366.61, 8364.36, 8364.38, 4861452, 486146048.0, 1109], [20240813, 8364.38, 8363.92, 8364.65, 8361.56, 8362.42, 5498459, 549847040.0, 1110], [20240813, 8362.42, 8362.41, 8362.65, 8360.56, 8360.63, 5268265, 526827520.0, 1111], [20240813, 8360.63, 8360.22, 8362.21, 8360.13, 8361.89, 5372143, 537214976.0, 1112], [20240813, 8361.89, 8362.01, 8362.2, 8359.3, 8359.3, 4979416, 497942528.0, 1113], [20240813, 8359.3, 8360.0, 8360.39, 8359.42, 8359.89, 4792963, 479297536.0, 1114], [20240813, 8359.89, 8360.19, 8361.07, 8359.71, 8360.53, 4486093, 448610304.0, 1115], [20240813, 8360.53, 8360.88, 8360.88, 8357.33, 8357.33, 4536555, 453656576.0, 1116], [20240813, 8357.33, 8357.74, 8361.74, 8357.74, 8360.46, 6028157, 602816512.0, 1117], [20240813, 8360.46, 8360.43, 8360.69, 8357.61, 8357.83, 4491500, 449150976.0, 1118], [20240813, 8357.83, 8357.76, 8358.0, 8355.07, 8355.47, 4964179, 496418816.0, 1119], [20240813, 8355.47, 8355.65, 8357.49, 8355.65, 8356.85, 4790343, 479035392.0, 1120], [20240813, 8356.85, 8356.78, 8356.83, 8353.71, 8354.39, 5712108, 571211776.0, 1121], [20240813, 8354.39, 8354.08, 8355.74, 8353.8, 8354.26, 4463155, 446316544.0, 1122], [20240813, 8354.26, 8354.19, 8355.65, 8354.19, 8354.37, 4345682, 434569216.0, 1123], [20240813, 8354.37, 8354.4, 8355.41, 8352.75, 8352.75, 4616509, 461651968.0, 1124], [20240813, 8352.75, 8352.26, 8353.22, 8349.14, 8349.65, 6317661, 631767040.0, 1125], [20240813, 8349.65, 8350.3, 8351.51, 8349.62, 8349.92, 4876196, 487620608.0, 1126], [20240813, 8349.92, 8350.48, 8350.64, 8349.21, 8349.21, 4614380, 461438976.0, 1127], [20240813, 8349.21, 8349.54, 8350.13, 8349.1, 8349.48, 4573748, 457375744.0, 1128], [20240813, 8349.48, 8349.4, 8350.45, 8349.07, 8350.0, 4402862, 440287232.0, 1129], [20240813, 8350.0, 8349.87, 8352.02, 8349.87, 8351.13, 5455536, 545554432.0, 1130], [20240813, 8351.13, 8351.16, 8359.74, 8351.16, 8356.44, 16427900, 1642790912.0, 1301], [20240813, 8356.44, 8356.81, 8363.97, 8356.81, 8358.13, 8942867, 894287872.0, 1302], [20240813, 8358.13, 8358.01, 8358.53, 8352.72, 8352.72, 7183882, 718389248.0, 1303], [20240813, 8352.72, 8353.4, 8356.47, 8352.72, 8356.47, 5912487, 591249408.0, 1304], [20240813, 8356.47, 8358.24, 8361.12, 8356.17, 8356.73, 6157261, 615727104.0, 1305], [20240813, 8356.73, 8356.61, 8358.21, 8356.61, 8358.21, 5199782, 519979008.0, 1306], [20240813, 8358.21, 8357.99, 8358.73, 8357.38, 8358.56, 4953530, 495353856.0, 1307], [20240813, 8358.56, 8359.9, 8366.05, 8359.9, 8364.6, 8650415, 865042432.0, 1308], [20240813, 8364.6, 8364.66, 8364.98, 8363.9, 8363.9, 5185198, 518520832.0, 1309], [20240813, 8363.9, 8364.34, 8370.14, 8364.34, 8366.75, 9163070, 916307968.0, 1310], [20240813, 8366.75, 8365.79, 8367.27, 8365.64, 8366.97, 9190761, 919076864.0, 1311], [20240813, 8366.97, 8366.71, 8370.92, 8366.71, 8369.15, 10443479, 1044348928.0, 1312], [20240813, 8369.15, 8369.01, 8369.01, 8364.33, 8364.33, 8672043, 867205120.0, 1313], [20240813, 8364.33, 8364.13, 8364.65, 8360.75, 8363.13, 9898056, 989806592.0, 1314], [20240813, 8363.13, 8363.68, 8368.99, 8363.57, 8365.27, 9157006, 915701760.0, 1315], [20240813, 8365.27, 8365.07, 8373.18, 8364.71, 8370.69, 9952943, 995295232.0, 1316], [20240813, 8370.69, 8370.33, 8375.53, 8369.14, 8375.53, 7334779, 733478912.0, 1317], [20240813, 8375.53, 8375.43, 8385.27, 8375.43, 8385.27, 14110548, 1411055616.0, 1318], [20240813, 8385.27, 8385.01, 8388.06, 8379.58, 8379.73, 11805974, 1180598272.0, 1319], [20240813, 8379.73, 8378.91, 8380.82, 8375.34, 8380.82, 7529747, 752975872.0, 1320], [20240813, 8380.82, 8380.37, 8385.73, 8378.27, 8379.14, 8329125, 832913408.0, 1321], [20240813, 8379.14, 8379.09, 8380.72, 8374.98, 8375.32, 6635020, 663502848.0, 1322], [20240813, 8375.32, 8375.24, 8380.48, 8375.24, 8380.48, 5836299, 583630848.0, 1323], [20240813, 8380.48, 8382.19, 8382.61, 8380.3, 8381.33, 7640667, 764067840.0, 1324], [20240813, 8381.33, 8381.39, 8382.88, 8380.51, 8380.61, 6091562, 609157120.0, 1325], [20240813, 8380.61, 8379.62, 8380.89, 8378.96, 8380.36, 6601103, 660111360.0, 1326], [20240813, 8380.36, 8380.5, 8381.44, 8375.96, 8376.34, 6073702, 607371264.0, 1327], [20240813, 8376.34, 8376.18, 8376.91, 8370.96, 8371.53, 6438410, 643842048.0, 1328], [20240813, 8371.53, 8371.03, 8373.42, 8371.03, 8372.88, 5007105, 500711424.0, 1329], [20240813, 8372.88, 8372.92, 8372.92, 8368.78, 8370.04, 6153328, 615333888.0, 1330], [20240813, 8370.04, 8369.42, 8370.28, 8366.85, 8366.85, 5992931, 599293952.0, 1331], [20240813, 8366.85, 8367.04, 8369.77, 8365.98, 8367.5, 7209608, 720961536.0, 1332], [20240813, 8367.5, 8365.89, 8368.02, 8365.89, 8366.7, 5352480, 535248896.0, 1333], [20240813, 8366.7, 8366.23, 8367.71, 8365.11, 8366.12, 5594307, 559431680.0, 1334], [20240813, 8366.12, 8366.15, 8368.51, 8362.58, 8362.79, 7545643, 754565120.0, 1335], [20240813, 8362.79, 8363.13, 8364.39, 8363.13, 8364.32, 6104995, 610500608.0, 1336], [20240813, 8364.32, 8364.09, 8365.45, 8363.45, 8363.45, 5142109, 514211840.0, 1337], [20240813, 8363.45, 8363.21, 8363.92, 8362.73, 8363.16, 4614051, 461406208.0, 1338], [20240813, 8363.16, 8363.0, 8363.92, 8362.57, 8362.57, 4869315, 486932480.0, 1339], [20240813, 8362.57, 8362.52, 8366.6, 8362.52, 8366.19, 5378203, 537821184.0, 1340], [20240813, 8366.19, 8366.08, 8369.75, 8366.08, 8368.76, 5423094, 542310400.0, 1341], [20240813, 8368.76, 8368.9, 8368.9, 8367.0, 8367.59, 5237463, 523747328.0, 1342], [20240813, 8367.59, 8367.28, 8367.96, 8365.31, 8365.38, 4531311, 453132288.0, 1343], [20240813, 8365.38, 8365.2, 8365.85, 8361.72, 8362.14, 7007429, 700743680.0, 1344], [20240813, 8362.14, 8361.73, 8362.62, 8360.91, 8361.43, 5571205, 557121536.0, 1345], [20240813, 8361.43, 8361.9, 8362.2, 8360.08, 8360.67, 5302177, 530219008.0, 1346], [20240813, 8360.67, 8360.91, 8362.54, 8360.91, 8361.88, 5969337, 596934656.0, 1347], [20240813, 8361.88, 8361.76, 8363.59, 8360.47, 8361.32, 5277931, 527794176.0, 1348], [20240813, 8361.32, 8360.5, 8362.29, 8360.5, 8360.64, 4662876, 466288640.0, 1349], [20240813, 8360.64, 8360.7, 8361.54, 8358.74, 8359.23, 5729802, 572981248.0, 1350], [20240813, 8359.23, 8358.95, 8359.64, 8358.45, 8359.0, 5599548, 559955968.0, 1351], [20240813, 8359.0, 8358.45, 8359.46, 8357.88, 8357.88, 5409005, 540901376.0, 1352], [20240813, 8357.88, 8357.46, 8357.46, 8354.11, 8354.57, 7928700, 792870912.0, 1353], [20240813, 8354.57, 8354.18, 8354.57, 8352.82, 8353.34, 6314711, 631472128.0, 1354], [20240813, 8353.34, 8352.93, 8358.17, 8352.93, 8355.6, 6449551, 644956160.0, 1355], [20240813, 8355.6, 8356.28, 8358.3, 8356.28, 8358.0, 4501003, 450101248.0, 1356], [20240813, 8358.0, 8358.89, 8359.35, 8357.32, 8357.88, 4625192, 462520320.0, 1357], [20240813, 8357.88, 8357.42, 8357.97, 8356.76, 8357.33, 4581775, 458178560.0, 1358], [20240813, 8357.33, 8357.42, 8357.71, 8355.65, 8357.52, 4414005, 441401344.0, 1359], [20240813, 8357.52, 8357.76, 8359.04, 8357.76, 8358.69, 4814759, 481476608.0, 1400], [20240813, 8358.69, 8359.26, 8359.26, 8357.02, 8358.24, 4900447, 490045440.0, 1401], [20240813, 8358.24, 8358.54, 8362.09, 8358.02, 8361.87, 6102702, 610271232.0, 1402], [20240813, 8361.87, 8361.56, 8361.74, 8357.04, 8357.69, 5782887, 578289664.0, 1403], [20240813, 8357.69, 8357.22, 8357.38, 8356.15, 8356.69, 4291944, 429195264.0, 1404], [20240813, 8356.69, 8356.76, 8357.41, 8355.97, 8356.67, 4588001, 458801152.0, 1405], [20240813, 8356.67, 8355.89, 8356.28, 8355.18, 8355.51, 4586361, 458637312.0, 1406], [20240813, 8355.51, 8355.46, 8356.73, 8355.4, 8356.21, 4610776, 461078528.0, 1407], [20240813, 8356.21, 8355.74, 8355.96, 8353.6, 8353.76, 5274492, 527450112.0, 1408], [20240813, 8353.76, 8354.05, 8354.05, 8351.57, 8352.8, 5286780, 528678912.0, 1409], [20240813, 8352.8, 8353.14, 8353.18, 8351.74, 8352.03, 4915192, 491520000.0, 1410], [20240813, 8352.03, 8351.96, 8351.96, 8344.07, 8344.07, 14007983, 1400799232.0, 1411], [20240813, 8344.07, 8343.81, 8343.93, 8334.3, 8334.3, 22615969, 2261598208.0, 1412], [20240813, 8334.3, 8334.19, 8337.52, 8331.37, 8336.95, 14849137, 1484914688.0, 1413], [20240813, 8336.95, 8336.76, 8336.97, 8335.74, 8335.75, 7007756, 700776448.0, 1414], [20240813, 8335.75, 8336.52, 8336.58, 8334.83, 8334.83, 7074602, 707461120.0, 1415], [20240813, 8334.83, 8334.14, 8334.14, 8327.99, 8327.99, 9561856, 956186624.0, 1416], [20240813, 8327.99, 8328.16, 8332.37, 8327.35, 8332.37, 11502706, 1150271488.0, 1417], [20240813, 8332.37, 8332.24, 8332.25, 8331.14, 8331.26, 6384507, 638451712.0, 1418], [20240813, 8331.26, 8331.32, 8332.7, 8331.13, 8331.75, 5940502, 594051072.0, 1419], [20240813, 8331.75, 8332.18, 8333.35, 8330.95, 8332.71, 6116790, 611680256.0, 1420], [20240813, 8332.71, 8332.68, 8349.69, 8332.68, 8349.36, 14643519, 1464352768.0, 1421], [20240813, 8349.36, 8348.33, 8348.33, 8339.72, 8340.7, 9461096, 946110464.0, 1422], [20240813, 8340.7, 8339.79, 8341.68, 8339.79, 8341.43, 4699250, 469925888.0, 1423], [20240813, 8341.43, 8342.53, 8342.53, 8340.65, 8340.65, 5048882, 504889344.0, 1424], [20240813, 8340.65, 8340.61, 8341.87, 8338.56, 8338.56, 4871443, 487145472.0, 1425], [20240813, 8338.56, 8338.66, 8338.89, 8337.42, 8338.05, 4769375, 476938240.0, 1426], [20240813, 8338.05, 8338.04, 8343.07, 8338.04, 8342.01, 7079844, 707985408.0, 1427], [20240813, 8342.01, 8341.72, 8342.53, 8341.13, 8342.03, 5367554, 536756224.0, 1428], [20240813, 8342.03, 8342.35, 8346.07, 8342.08, 8346.07, 5943451, 594345984.0, 1429], [20240813, 8346.07, 8346.88, 8348.72, 8345.37, 8348.13, 6479861, 647987200.0, 1430], [20240813, 8348.13, 8347.71, 8353.7, 8347.4, 8353.02, 8353045, 835305472.0, 1431], [20240813, 8353.02, 8353.57, 8355.03, 8352.48, 8355.03, 6541795, 654180352.0, 1432], [20240813, 8355.03, 8354.57, 8354.79, 8349.89, 8352.25, 7610685, 761069568.0, 1433], [20240813, 8352.25, 8352.34, 8355.53, 8352.34, 8355.53, 6176922, 617693184.0, 1434], [20240813, 8355.53, 8354.71, 8357.36, 8354.71, 8356.92, 6064038, 606404608.0, 1435], [20240813, 8356.92, 8356.75, 8360.03, 8356.47, 8360.03, 7049044, 704905216.0, 1436], [20240813, 8360.03, 8360.23, 8362.24, 8359.8, 8360.74, 8218862, 821886976.0, 1437], [20240813, 8360.74, 8360.23, 8361.5, 8359.85, 8361.27, 6529670, 652967936.0, 1438], [20240813, 8361.27, 8361.4, 8365.69, 8361.4, 8365.65, 8257034, 825704448.0, 1439], [20240813, 8365.65, 8365.68, 8367.68, 8365.24, 8367.68, 8735283, 873529344.0, 1440], [20240813, 8367.68, 8368.25, 8375.94, 8368.25, 8375.93, 13779427, 1377943552.0, 1441], [20240813, 8375.93, 8376.15, 8379.05, 8374.76, 8378.18, 12035021, 1203503104.0, 1442], [20240813, 8378.18, 8378.34, 8380.46, 8377.69, 8380.46, 11076557, 1107656704.0, 1443], [20240813, 8380.46, 8380.46, 8382.99, 8380.13, 8382.66, 11414069, 1141407744.0, 1444], [20240813, 8382.66, 8383.3, 8387.61, 8382.92, 8387.61, 12338615, 1233862656.0, 1445], [20240813, 8387.61, 8387.17, 8387.17, 8381.78, 8383.67, 14007818, 1400782848.0, 1446], [20240813, 8383.67, 8383.83, 8387.42, 8383.29, 8387.42, 11611987, 1161199616.0, 1447], [20240813, 8387.42, 8387.1, 8387.1, 8383.2, 8383.8, 12597975, 1259798528.0, 1448], [20240813, 8383.8, 8383.64, 8386.07, 8383.64, 8386.07, 12424467, 1242447872.0, 1449], [20240813, 8386.07, 8385.49, 8388.5, 8385.49, 8388.5, 13476322, 1347633152.0, 1450], [20240813, 8388.5, 8388.36, 8391.11, 8388.26, 8391.11, 15951455, 1595146240.0, 1451], [20240813, 8391.11, 8390.97, 8395.63, 8390.97, 8395.22, 17960134, 1796014080.0, 1452], [20240813, 8395.22, 8395.27, 8403.94, 8394.83, 8403.94, 20177051, 2017705984.0, 1453], [20240813, 8403.94, 8403.71, 8405.26, 8403.04, 8404.21, 22403471, 2240348160.0, 1454], [20240813, 8404.21, 8404.26, 8406.4, 8403.45, 8406.37, 21468273, 2146828288.0, 1455], [20240813, 8406.37, 8406.19, 8407.76, 8406.02, 8407.7, 24093317, 2409332736.0, 1456], [20240813, 8407.7, 8407.6, 8409.24, 8407.27, 8408.54, 27684691, 2768470016.0, 1457], [20240813, 8408.54, 8408.76, 8408.77, 8408.76, 8408.77, 2161048, 216104960.0, 1458], [20240813, 8408.77, 8408.77, 8408.77, 8408.77, 8408.77, 0, 0.0, 1459], [20240813, 8408.77, 8409.21, 8409.22, 8409.21, 8409.22, 46738472, 4673847296.0, 1500], [20240814, 8409.22, 8403.48, 8403.48, 8386.17, 8390.55, 125218918, 12521892864.0, 931], [20240814, 8390.55, 8389.28, 8389.28, 8378.77, 8379.77, 55252562, 5525257216.0, 932], [20240814, 8379.77, 8381.51, 8383.66, 8378.37, 8383.38, 46470319, 4647032832.0, 933], [20240814, 8383.38, 8384.45, 8384.81, 8376.36, 8377.48, 38707170, 3870717952.0, 934], [20240814, 8377.48, 8378.18, 8378.18, 8364.82, 8364.99, 36626651, 3662665728.0, 935], [20240814, 8364.99, 8365.11, 8368.94, 8365.11, 8367.66, 32230800, 3223080960.0, 936], [20240814, 8367.66, 8367.63, 8372.42, 8364.97, 8366.75, 32474633, 3247464448.0, 937], [20240814, 8366.75, 8367.11, 8367.11, 8359.79, 8359.79, 29010116, 2901012480.0, 938], [20240814, 8359.79, 8360.01, 8363.2, 8357.43, 8358.56, 30328824, 3032883200.0, 939], [20240814, 8358.56, 8357.67, 8359.32, 8354.68, 8358.94, 27534983, 2753499136.0, 940], [20240814, 8358.94, 8358.63, 8361.13, 8355.99, 8355.99, 24410347, 2441035776.0, 941], [20240814, 8355.99, 8355.9, 8359.73, 8355.47, 8358.82, 22294440, 2229444608.0, 942], [20240814, 8358.82, 8358.42, 8358.42, 8353.26, 8353.26, 25671711, 2567172096.0, 943], [20240814, 8353.26, 8352.93, 8352.93, 8346.23, 8348.65, 26650941, 2665095168.0, 944], [20240814, 8348.65, 8349.36, 8356.79, 8347.98, 8353.27, 23860584, 2386059264.0, 945], [20240814, 8353.27, 8352.64, 8359.92, 8352.64, 8355.39, 22522830, 2252283904.0, 946], [20240814, 8355.39, 8354.65, 8358.01, 8353.68, 8354.6, 20783177, 2078318592.0, 947], [20240814, 8354.6, 8355.68, 8357.17, 8353.93, 8353.93, 20496006, 2049601536.0, 948], [20240814, 8353.93, 8354.34, 8362.13, 8354.34, 8359.01, 21463441, 2146344960.0, 949], [20240814, 8359.01, 8359.72, 8360.11, 8355.42, 8355.45, 19415031, 1941504000.0, 950], [20240814, 8355.45, 8355.21, 8355.21, 8344.8, 8348.21, 27129602, 2712961024.0, 951], [20240814, 8348.21, 8347.55, 8347.87, 8344.46, 8345.78, 17660715, 1766072320.0, 952], [20240814, 8345.78, 8345.96, 8348.77, 8344.95, 8345.15, 17769915, 1776992256.0, 953], [20240814, 8345.15, 8345.84, 8345.84, 8339.47, 8341.7, 18363506, 1836351488.0, 954], [20240814, 8341.7, 8341.39, 8346.33, 8341.39, 8342.65, 17644984, 1764499456.0, 955], [20240814, 8342.65, 8341.93, 8348.53, 8341.89, 8348.53, 17347043, 1734705152.0, 956], [20240814, 8348.53, 8348.47, 8348.47, 8340.03, 8340.39, 19528572, 1952858112.0, 957], [20240814, 8340.39, 8340.49, 8341.72, 8337.91, 8338.29, 17388655, 1738866688.0, 958], [20240814, 8338.29, 8337.43, 8341.0, 8336.84, 8339.57, 16050904, 1605091328.0, 959], [20240814, 8339.57, 8339.55, 8340.57, 8338.93, 8339.71, 15083102, 1508311040.0, 1000], [20240814, 8339.71, 8339.6, 8339.6, 8332.27, 8332.86, 20802102, 2080210944.0, 1001], [20240814, 8332.86, 8332.35, 8333.15, 8330.27, 8331.42, 17768438, 1776844800.0, 1002], [20240814, 8331.42, 8331.82, 8331.82, 8330.03, 8331.24, 16919174, 1691918336.0, 1003], [20240814, 8331.24, 8331.31, 8336.18, 8331.31, 8333.86, 17093335, 1709334528.0, 1004], [20240814, 8333.86, 8334.31, 8336.83, 8333.88, 8336.83, 15262834, 1526284288.0, 1005], [20240814, 8336.83, 8337.72, 8341.3, 8335.62, 8336.88, 18497034, 1849704448.0, 1006], [20240814, 8336.88, 8336.95, 8336.98, 8334.11, 8336.98, 13374658, 1337466880.0, 1007], [20240814, 8336.98, 8337.22, 8347.24, 8337.22, 8347.24, 16221625, 1622163456.0, 1008], [20240814, 8347.24, 8347.63, 8348.2, 8343.53, 8343.53, 15678413, 1567842304.0, 1009], [20240814, 8343.53, 8343.34, 8346.5, 8343.34, 8346.5, 11847423, 1184743424.0, 1010], [20240814, 8346.5, 8346.63, 8346.81, 8342.48, 8343.05, 15998802, 1599881216.0, 1011], [20240814, 8343.05, 8342.36, 8343.42, 8340.96, 8340.96, 11590031, 1159004160.0, 1012], [20240814, 8340.96, 8340.65, 8340.96, 8337.45, 8339.03, 13591913, 1359192064.0, 1013], [20240814, 8339.03, 8339.16, 8339.6, 8337.03, 8337.36, 10713407, 1071341568.0, 1014], [20240814, 8337.36, 8337.36, 8337.42, 8333.91, 8333.92, 12324773, 1232478208.0, 1015], [20240814, 8333.92, 8333.62, 8333.82, 8331.56, 8333.51, 13131605, 1313161216.0, 1016], [20240814, 8333.51, 8334.05, 8337.6, 8334.05, 8336.92, 11326415, 1132642304.0, 1017], [20240814, 8336.92, 8337.32, 8340.4, 8336.99, 8340.4, 11421030, 1142104064.0, 1018], [20240814, 8340.4, 8340.88, 8340.89, 8337.88, 8338.21, 10226553, 1022656512.0, 1019], [20240814, 8338.21, 8338.43, 8338.87, 8337.05, 8338.64, 9826785, 982679552.0, 1020], [20240814, 8338.64, 8338.63, 8338.63, 8334.45, 8334.68, 11888139, 1188814848.0, 1021], [20240814, 8334.68, 8334.87, 8336.57, 8332.81, 8336.57, 12249080, 1224908800.0, 1022], [20240814, 8336.57, 8336.55, 8336.96, 8334.28, 8334.42, 10322727, 1032273920.0, 1023], [20240814, 8334.42, 8334.9, 8335.7, 8327.18, 8328.88, 12991930, 1299193856.0, 1024], [20240814, 8328.88, 8328.31, 8333.01, 8328.25, 8332.92, 11260797, 1126080512.0, 1025], [20240814, 8332.92, 8332.38, 8334.35, 8328.16, 8328.16, 9742818, 974282752.0, 1026], [20240814, 8328.16, 8329.04, 8329.48, 8327.37, 8327.71, 8040685, 804069376.0, 1027], [20240814, 8327.71, 8327.29, 8327.86, 8326.67, 8326.81, 9312245, 931225600.0, 1028], [20240814, 8326.81, 8326.47, 8327.63, 8326.34, 8326.34, 8598478, 859848704.0, 1029], [20240814, 8326.34, 8327.29, 8327.36, 8324.44, 8324.44, 8203461, 820346880.0, 1030], [20240814, 8324.44, 8324.91, 8330.51, 8324.91, 8326.34, 11053700, 1105371136.0, 1031], [20240814, 8326.34, 8326.87, 8331.02, 8326.25, 8331.02, 8884217, 888422400.0, 1032], [20240814, 8331.02, 8332.03, 8338.2, 8332.03, 8338.2, 12954327, 1295433728.0, 1033], [20240814, 8338.2, 8337.98, 8337.98, 8333.19, 8334.29, 9576520, 957652992.0, 1034], [20240814, 8334.29, 8333.89, 8335.58, 8333.43, 8333.43, 8380814, 838082560.0, 1035], [20240814, 8333.43, 8332.58, 8334.29, 8331.54, 8334.29, 9747896, 974790656.0, 1036], [20240814, 8334.29, 8334.4, 8334.76, 8333.2, 8334.67, 7503453, 750346240.0, 1037], [20240814, 8334.67, 8334.59, 8335.97, 8334.56, 8335.19, 8177410, 817741824.0, 1038], [20240814, 8335.19, 8335.21, 8336.96, 8335.21, 8336.53, 7890609, 789061632.0, 1039], [20240814, 8336.53, 8337.32, 8337.99, 8335.91, 8336.42, 8296682, 829669376.0, 1040], [20240814, 8336.42, 8335.79, 8336.24, 8334.19, 8334.66, 8983498, 898351104.0, 1041], [20240814, 8334.66, 8335.12, 8340.52, 8334.89, 8338.67, 9881509, 988151808.0, 1042], [20240814, 8338.67, 8338.34, 8338.34, 8335.41, 8337.67, 8962610, 896262144.0, 1043], [20240814, 8337.67, 8337.79, 8340.87, 8337.79, 8340.87, 10335838, 1033584640.0, 1044], [20240814, 8340.87, 8341.59, 8350.91, 8341.59, 8350.91, 13314121, 1331412992.0, 1045], [20240814, 8350.91, 8350.55, 8352.63, 8350.29, 8351.26, 11765996, 1176600576.0, 1046], [20240814, 8351.26, 8351.16, 8351.95, 8350.56, 8351.54, 9168968, 916897792.0, 1047], [20240814, 8351.54, 8351.41, 8353.75, 8351.41, 8353.75, 9598065, 959807488.0, 1048], [20240814, 8353.75, 8353.61, 8354.24, 8350.71, 8351.12, 10055179, 1005518848.0, 1049], [20240814, 8351.12, 8350.99, 8355.12, 8350.99, 8355.12, 8739544, 873955328.0, 1050], [20240814, 8355.12, 8354.91, 8355.36, 8352.86, 8352.86, 8871270, 887128064.0, 1051], [20240814, 8352.86, 8353.14, 8354.11, 8353.1, 8353.73, 8127764, 812777472.0, 1052], [20240814, 8353.73, 8353.61, 8354.63, 8353.0, 8354.12, 7647713, 764772352.0, 1053], [20240814, 8354.12, 8354.57, 8357.22, 8354.57, 8357.22, 8727912, 872792064.0, 1054], [20240814, 8357.22, 8357.58, 8361.64, 8357.58, 8361.44, 11071643, 1107165184.0, 1055], [20240814, 8361.44, 8361.56, 8367.41, 8361.56, 8366.79, 9782056, 978206720.0, 1056], [20240814, 8366.79, 8367.05, 8368.14, 8362.15, 8362.23, 10448067, 1044807680.0, 1057], [20240814, 8362.23, 8362.09, 8362.68, 8360.77, 8362.19, 7224678, 722468864.0, 1058], [20240814, 8362.19, 8361.71, 8361.71, 8355.13, 8359.47, 10732167, 1073217536.0, 1059], [20240814, 8359.47, 8359.52, 8361.81, 8359.52, 8361.22, 6231155, 623116288.0, 1100], [20240814, 8361.22, 8360.73, 8360.73, 8356.68, 8356.68, 7031347, 703135744.0, 1101], [20240814, 8356.68, 8356.71, 8356.71, 8349.42, 8349.82, 10197391, 1019740160.0, 1102], [20240814, 8349.82, 8349.81, 8351.72, 8349.76, 8351.56, 7831379, 783138816.0, 1103], [20240814, 8351.56, 8351.43, 8352.75, 8351.33, 8352.75, 7724720, 772472832.0, 1104], [20240814, 8352.75, 8352.84, 8357.68, 8352.84, 8356.72, 8505089, 850509824.0, 1105], [20240814, 8356.72, 8356.4, 8360.68, 8355.59, 8360.5, 8074027, 807403520.0, 1106], [20240814, 8360.5, 8360.05, 8360.05, 8351.69, 8352.56, 7318069, 731807744.0, 1107], [20240814, 8352.56, 8352.77, 8353.1, 8351.33, 8352.54, 5825649, 582565888.0, 1108], [20240814, 8352.54, 8352.45, 8353.35, 8351.69, 8351.76, 6808198, 680820736.0, 1109], [20240814, 8351.76, 8351.75, 8352.25, 8350.51, 8350.51, 6771989, 677199872.0, 1110], [20240814, 8350.51, 8351.03, 8354.01, 8350.5, 8353.3, 6658610, 665862144.0, 1111], [20240814, 8353.3, 8354.01, 8354.01, 8352.0, 8352.37, 5640017, 564002816.0, 1112], [20240814, 8352.37, 8352.78, 8352.79, 8346.89, 8346.89, 7544660, 754466816.0, 1113], [20240814, 8346.89, 8347.19, 8348.59, 8346.46, 8348.43, 6098442, 609845248.0, 1114], [20240814, 8348.43, 8347.85, 8348.28, 8345.91, 8345.91, 5241888, 524189696.0, 1115], [20240814, 8345.91, 8345.97, 8348.33, 8345.97, 8348.19, 4896840, 489684992.0, 1116], [20240814, 8348.19, 8348.48, 8350.64, 8348.03, 8350.64, 4978760, 497876992.0, 1117], [20240814, 8350.64, 8349.87, 8349.87, 8345.69, 8345.69, 6435297, 643530752.0, 1118], [20240814, 8345.69, 8345.42, 8345.83, 8344.48, 8344.85, 5325446, 532545536.0, 1119], [20240814, 8344.85, 8344.84, 8346.34, 8344.62, 8345.12, 4655994, 465600512.0, 1120], [20240814, 8345.12, 8345.09, 8346.35, 8345.09, 8345.39, 4637482, 463749120.0, 1121], [20240814, 8345.39, 8345.31, 8345.72, 8343.12, 8343.12, 4576532, 457654272.0, 1122], [20240814, 8343.12, 8343.41, 8343.41, 8342.21, 8343.04, 5724723, 572473344.0, 1123], [20240814, 8343.04, 8342.7, 8343.22, 8342.57, 8343.01, 4540490, 454049792.0, 1124], [20240814, 8343.01, 8342.77, 8343.34, 8342.3, 8343.15, 4702854, 470286336.0, 1125], [20240814, 8343.15, 8342.34, 8343.42, 8341.87, 8343.41, 4697119, 469712896.0, 1126], [20240814, 8343.41, 8343.71, 8345.36, 8343.71, 8345.31, 4853586, 485359616.0, 1127], [20240814, 8345.31, 8345.14, 8346.34, 8343.42, 8346.34, 4422687, 442269696.0, 1128], [20240814, 8346.34, 8346.37, 8346.68, 8344.43, 8345.59, 4335360, 433537024.0, 1129], [20240814, 8345.59, 8345.73, 8346.49, 8344.67, 8346.0, 5049538, 504954880.0, 1130], [20240814, 8346.0, 8347.16, 8347.16, 8339.18, 8339.78, 20736894, 2073690112.0, 1301], [20240814, 8339.78, 8339.74, 8342.38, 8339.12, 8341.86, 6110076, 611008512.0, 1302], [20240814, 8341.86, 8341.96, 8344.84, 8341.96, 8342.13, 8497389, 849739776.0, 1303], [20240814, 8342.13, 8341.11, 8341.11, 8336.64, 8336.64, 7331994, 733200384.0, 1304], [20240814, 8336.64, 8336.36, 8337.51, 8334.68, 8334.68, 8382863, 838287360.0, 1305], [20240814, 8334.68, 8334.77, 8337.66, 8334.77, 8336.33, 7551374, 755138560.0, 1306], [20240814, 8336.33, 8336.53, 8339.97, 8335.81, 8339.35, 8869468, 886947840.0, 1307], [20240814, 8339.35, 8339.33, 8339.46, 8338.35, 8339.43, 6430053, 643006464.0, 1308], [20240814, 8339.43, 8339.25, 8343.21, 8339.25, 8340.59, 8355668, 835567616.0, 1309], [20240814, 8340.59, 8340.0, 8340.0, 8336.92, 8337.3, 6886512, 688652288.0, 1310], [20240814, 8337.3, 8336.99, 8337.77, 8335.65, 8337.77, 7017093, 701710336.0, 1311], [20240814, 8337.77, 8337.29, 8338.45, 8337.29, 8337.99, 7510580, 751058944.0, 1312], [20240814, 8337.99, 8337.87, 8337.87, 8335.99, 8336.04, 6810490, 681050112.0, 1313], [20240814, 8336.04, 8336.27, 8339.35, 8335.77, 8339.35, 7323144, 732315648.0, 1314], [20240814, 8339.35, 8338.61, 8339.06, 8337.65, 8337.87, 6656319, 665632768.0, 1315], [20240814, 8337.87, 8336.88, 8336.88, 8335.17, 8335.76, 7722426, 772243456.0, 1316], [20240814, 8335.76, 8335.3, 8337.3, 8334.91, 8336.28, 7925915, 792592384.0, 1317], [20240814, 8336.28, 8335.94, 8338.46, 8335.64, 8338.46, 7172575, 717258752.0, 1318], [20240814, 8338.46, 8338.66, 8341.78, 8338.66, 8341.77, 8445453, 844546048.0, 1319], [20240814, 8341.77, 8341.46, 8341.93, 8338.23, 8339.01, 7398515, 739852288.0, 1320], [20240814, 8339.01, 8338.8, 8343.64, 8338.8, 8343.5, 8287345, 828735488.0, 1321], [20240814, 8343.5, 8343.63, 8343.87, 8341.97, 8342.82, 8734794, 873480192.0, 1322], [20240814, 8342.82, 8342.19, 8346.47, 8342.19, 8344.55, 8974983, 897499136.0, 1323], [20240814, 8344.55, 8344.45, 8344.45, 8341.91, 8342.64, 6455286, 645529600.0, 1324], [20240814, 8342.64, 8341.93, 8342.49, 8335.66, 8335.66, 9608716, 960872448.0, 1325], [20240814, 8335.66, 8335.54, 8338.12, 8335.05, 8338.04, 8882084, 888209408.0, 1326], [20240814, 8338.04, 8337.75, 8338.15, 8336.12, 8336.12, 6742661, 674267136.0, 1327], [20240814, 8336.12, 8335.91, 8337.22, 8335.91, 8336.84, 6476095, 647610368.0, 1328], [20240814, 8336.84, 8336.43, 8337.01, 8336.12, 8336.51, 6473637, 647364608.0, 1329], [20240814, 8336.51, 8336.77, 8336.77, 8334.75, 8335.03, 6596682, 659668992.0, 1330], [20240814, 8335.03, 8335.89, 8339.25, 8335.07, 8339.25, 7357551, 735756288.0, 1331], [20240814, 8339.25, 8338.96, 8339.47, 8338.35, 8338.42, 5302507, 530251776.0, 1332], [20240814, 8338.42, 8337.52, 8337.67, 8336.4, 8337.67, 5881683, 588169216.0, 1333], [20240814, 8337.67, 8337.95, 8341.53, 8337.95, 8340.95, 6494769, 649478144.0, 1334], [20240814, 8340.95, 8340.88, 8341.0, 8338.23, 8339.08, 6066330, 606633984.0, 1335], [20240814, 8339.08, 8339.31, 8340.52, 8338.99, 8340.52, 6126624, 612663296.0, 1336], [20240814, 8340.52, 8339.67, 8340.64, 8339.67, 8340.56, 5834170, 583417856.0, 1337], [20240814, 8340.56, 8340.58, 8341.9, 8340.58, 8341.9, 5413265, 541327360.0, 1338], [20240814, 8341.9, 8341.96, 8344.5, 8341.93, 8343.37, 6006528, 600653824.0, 1339], [20240814, 8343.37, 8343.37, 8344.44, 8342.92, 8344.3, 5696544, 569655296.0, 1340], [20240814, 8344.3, 8344.34, 8353.08, 8344.34, 8353.08, 10053703, 1005371392.0, 1341], [20240814, 8353.08, 8353.44, 8353.89, 8351.77, 8351.77, 6388930, 638894080.0, 1342], [20240814, 8351.77, 8350.33, 8350.33, 8347.04, 8347.22, 7010703, 701071360.0, 1343], [20240814, 8347.22, 8346.58, 8346.9, 8343.71, 8343.96, 5364932, 536494080.0, 1344], [20240814, 8343.96, 8343.51, 8344.48, 8342.51, 8342.55, 5298576, 529858560.0, 1345], [20240814, 8342.55, 8342.46, 8342.51, 8341.0, 8341.48, 5152104, 515211264.0, 1346], [20240814, 8341.48, 8341.37, 8341.56, 8340.54, 8340.68, 5346907, 534691840.0, 1347], [20240814, 8340.68, 8340.81, 8340.81, 8336.12, 8336.95, 10233927, 1023393792.0, 1348], [20240814, 8336.95, 8336.78, 8337.57, 8336.29, 8337.1, 5788787, 578879488.0, 1349], [20240814, 8337.1, 8336.4, 8337.0, 8335.98, 8336.55, 5350512, 535052288.0, 1350], [20240814, 8336.55, 8335.72, 8336.13, 8334.97, 8335.55, 6200351, 620036096.0, 1351], [20240814, 8335.55, 8335.51, 8336.53, 8335.37, 8335.66, 5051013, 505102336.0, 1352], [20240814, 8335.66, 8335.44, 8336.55, 8334.62, 8334.62, 5364442, 536444928.0, 1353], [20240814, 8334.62, 8335.29, 8335.97, 8329.23, 8329.53, 9695221, 969523200.0, 1354], [20240814, 8329.53, 8329.07, 8330.09, 8328.73, 8328.78, 7708991, 770899968.0, 1355], [20240814, 8328.78, 8328.66, 8333.28, 8328.26, 8333.09, 7075748, 707575808.0, 1356], [20240814, 8333.09, 8333.33, 8333.52, 8331.91, 8332.2, 5395080, 539508736.0, 1357], [20240814, 8332.2, 8332.1, 8333.37, 8332.1, 8332.87, 5288419, 528842752.0, 1358], [20240814, 8332.87, 8333.3, 8334.67, 8332.49, 8333.25, 5271869, 527187968.0, 1359], [20240814, 8333.25, 8332.41, 8333.91, 8332.34, 8332.67, 5800420, 580042752.0, 1400], [20240814, 8332.67, 8332.38, 8338.18, 8331.63, 8338.18, 7012016, 701202432.0, 1401], [20240814, 8338.18, 8337.74, 8337.74, 8334.17, 8335.36, 5737014, 573702144.0, 1402], [20240814, 8335.36, 8335.2, 8335.4, 8332.39, 8332.8, 5762570, 576258048.0, 1403], [20240814, 8332.8, 8332.54, 8334.38, 8331.72, 8334.38, 6110405, 611041280.0, 1404], [20240814, 8334.38, 8333.5, 8334.26, 8332.1, 8332.51, 6272275, 627228672.0, 1405], [20240814, 8332.51, 8331.56, 8332.19, 8331.18, 8331.65, 6769040, 676904960.0, 1406], [20240814, 8331.65, 8331.72, 8332.38, 8330.46, 8330.74, 6107618, 610762752.0, 1407], [20240814, 8330.74, 8330.84, 8332.5, 8330.63, 8331.62, 6378610, 637861888.0, 1408], [20240814, 8331.62, 8330.94, 8331.17, 8329.9, 8330.5, 6467738, 646774784.0, 1409], [20240814, 8330.5, 8330.33, 8330.48, 8328.74, 8329.99, 6607820, 660783104.0, 1410], [20240814, 8329.99, 8329.46, 8330.45, 8328.78, 8329.66, 6120234, 612024320.0, 1411], [20240814, 8329.66, 8329.91, 8329.91, 8324.57, 8324.57, 10147094, 1014710272.0, 1412], [20240814, 8324.57, 8324.88, 8332.28, 8324.66, 8331.43, 9717667, 971767808.0, 1413], [20240814, 8331.43, 8331.39, 8333.86, 8330.71, 8333.41, 6752002, 675201024.0, 1414], [20240814, 8333.41, 8333.51, 8334.77, 8333.12, 8333.37, 6181673, 618168320.0, 1415], [20240814, 8333.37, 8333.39, 8334.84, 8333.39, 8334.11, 5767321, 576733184.0, 1416], [20240814, 8334.11, 8333.65, 8334.85, 8333.65, 8334.1, 4619952, 461996032.0, 1417], [20240814, 8334.1, 8334.17, 8334.17, 8330.4, 8330.4, 5826796, 582680576.0, 1418], [20240814, 8330.4, 8330.28, 8332.4, 8329.92, 8332.05, 5506161, 550617088.0, 1419], [20240814, 8332.05, 8332.1, 8333.95, 8331.86, 8333.89, 5037907, 503791616.0, 1420], [20240814, 8333.89, 8333.73, 8346.26, 8333.49, 8346.26, 11900836, 1190084608.0, 1421], [20240814, 8346.26, 8348.16, 8348.17, 8342.67, 8343.94, 10037319, 1003732992.0, 1422], [20240814, 8343.94, 8343.39, 8343.49, 8341.05, 8341.46, 6051587, 605159424.0, 1423], [20240814, 8341.46, 8341.12, 8341.18, 8336.65, 8336.77, 6821630, 682164224.0, 1424], [20240814, 8336.77, 8336.88, 8337.08, 8335.88, 8336.93, 4878818, 487882752.0, 1425], [20240814, 8336.93, 8336.88, 8337.23, 8336.6, 8337.15, 4854404, 485441536.0, 1426], [20240814, 8337.15, 8337.03, 8337.63, 8336.82, 8337.6, 5356574, 535658496.0, 1427], [20240814, 8337.6, 8337.49, 8340.05, 8337.49, 8340.05, 5355756, 535576576.0, 1428], [20240814, 8340.05, 8339.25, 8339.25, 8337.28, 8338.76, 6042409, 604241920.0, 1429], [20240814, 8338.76, 8338.59, 8339.5, 8337.23, 8338.36, 5892987, 589299712.0, 1430], [20240814, 8338.36, 8338.59, 8345.47, 8338.59, 8345.22, 8965316, 896532480.0, 1431], [20240814, 8345.22, 8344.81, 8345.88, 8341.32, 8343.63, 7870537, 787054592.0, 1432], [20240814, 8343.63, 8343.93, 8344.52, 8342.06, 8344.52, 6011935, 601194496.0, 1433], [20240814, 8344.52, 8344.17, 8344.96, 8343.41, 8344.68, 6252945, 625295360.0, 1434], [20240814, 8344.68, 8344.18, 8344.35, 8340.64, 8340.92, 7439637, 743964672.0, 1435], [20240814, 8340.92, 8341.19, 8341.83, 8339.76, 8339.76, 6402857, 640286720.0, 1436], [20240814, 8339.76, 8339.89, 8339.89, 8334.41, 8334.47, 9613301, 961331200.0, 1437], [20240814, 8334.47, 8333.57, 8334.15, 8332.52, 8333.36, 8191664, 819167232.0, 1438], [20240814, 8333.36, 8333.33, 8334.86, 8333.21, 8333.63, 7459299, 745930752.0, 1439], [20240814, 8333.63, 8333.07, 8335.27, 8333.07, 8333.13, 7256463, 725647360.0, 1440], [20240814, 8333.13, 8333.4, 8334.39, 8332.34, 8333.3, 8029462, 802947072.0, 1441], [20240814, 8333.3, 8332.71, 8334.4, 8332.61, 8334.4, 8389907, 838991872.0, 1442], [20240814, 8334.4, 8333.83, 8333.83, 8327.29, 8327.29, 12005694, 1200570368.0, 1443], [20240814, 8327.29, 8327.11, 8327.46, 8323.12, 8323.29, 12732161, 1273217024.0, 1444], [20240814, 8323.29, 8323.19, 8326.42, 8323.19, 8326.42, 11779431, 1177944064.0, 1445], [20240814, 8326.42, 8325.9, 8330.75, 8325.9, 8329.73, 11264155, 1126416384.0, 1446], [20240814, 8329.73, 8329.42, 8332.03, 8329.42, 8331.82, 10431191, 1043120128.0, 1447], [20240814, 8331.82, 8332.18, 8332.18, 8330.87, 8330.97, 9854474, 985448448.0, 1448], [20240814, 8330.97, 8331.42, 8331.42, 8327.11, 8327.11, 11437825, 1143783424.0, 1449], [20240814, 8327.11, 8327.19, 8328.31, 8326.38, 8326.82, 12198042, 1219805184.0, 1450], [20240814, 8326.82, 8326.44, 8326.44, 8323.32, 8323.52, 13737973, 1373798400.0, 1451], [20240814, 8323.52, 8322.4, 8322.88, 8319.48, 8319.69, 18038939, 1803894784.0, 1452], [20240814, 8319.69, 8319.31, 8320.67, 8318.08, 8318.86, 17192541, 1719255040.0, 1453], [20240814, 8318.86, 8319.39, 8319.39, 8316.38, 8316.38, 17053767, 1705377792.0, 1454], [20240814, 8316.38, 8316.75, 8317.3, 8315.19, 8315.25, 20435424, 2043543552.0, 1455], [20240814, 8315.25, 8315.12, 8315.98, 8314.28, 8314.58, 21854607, 2185461760.0, 1456], [20240814, 8314.58, 8314.3, 8314.3, 8312.48, 8313.89, 24944794, 2494480384.0, 1457], [20240814, 8313.89, 8313.87, 8313.87, 8313.85, 8313.85, 2006384, 200638464.0, 1458], [20240814, 8313.85, 8313.85, 8313.85, 8313.85, 8313.85, 0, 0.0, 1459], [20240814, 8313.85, 8313.85, 8313.85, 8311.0, 8311.0, 40767487, 4076748800.0, 1500], [20240815, 8311.0, 8292.2, 8310.91, 8288.71, 8310.8, 127361433, 12736144384.0, 931], [20240815, 8310.8, 8312.2, 8325.38, 8312.2, 8313.68, 61878374, 6187838464.0, 932], [20240815, 8313.68, 8312.58, 8324.15, 8310.66, 8324.15, 51615365, 5161537536.0, 933], [20240815, 8324.15, 8324.0, 8332.83, 8324.0, 8332.83, 42291130, 4229113856.0, 934], [20240815, 8332.83, 8334.55, 8337.8, 8327.91, 8329.17, 40432140, 4043214848.0, 935], [20240815, 8329.17, 8330.24, 8332.34, 8311.56, 8311.56, 49874545, 4987455488.0, 936], [20240815, 8311.56, 8312.19, 8319.65, 8312.19, 8317.48, 35603692, 3560370176.0, 937], [20240815, 8317.48, 8315.94, 8315.94, 8303.26, 8303.26, 32499580, 3249958912.0, 938], [20240815, 8303.26, 8302.97, 8315.87, 8300.0, 8315.84, 36261100, 3626110976.0, 939], [20240815, 8315.84, 8315.98, 8317.38, 8312.38, 8315.32, 26989886, 2698989568.0, 940], [20240815, 8315.32, 8316.2, 8331.5, 8315.25, 8331.5, 28558942, 2855895040.0, 941], [20240815, 8331.5, 8331.81, 8343.26, 8331.81, 8339.15, 33169194, 3316920320.0, 942], [20240815, 8339.15, 8339.64, 8341.21, 8332.42, 8332.44, 28418202, 2841821184.0, 943], [20240815, 8332.44, 8332.79, 8335.35, 8323.66, 8335.35, 29854057, 2985406464.0, 944], [20240815, 8335.35, 8336.62, 8336.62, 8324.62, 8325.17, 23353703, 2335371264.0, 945], [20240815, 8325.17, 8324.25, 8325.41, 8319.36, 8322.31, 23596841, 2359685120.0, 946], [20240815, 8322.31, 8320.92, 8324.81, 8319.11, 8322.25, 22263144, 2226315264.0, 947], [20240815, 8322.25, 8321.64, 8322.6, 8317.96, 8318.22, 20022712, 2002272256.0, 948], [20240815, 8318.22, 8317.75, 8321.43, 8317.61, 8319.99, 18328361, 1832837120.0, 949], [20240815, 8319.99, 8321.14, 8326.44, 8321.14, 8326.44, 18854123, 1885413376.0, 950], [20240815, 8326.44, 8326.97, 8333.26, 8326.97, 8332.56, 23555186, 2355519488.0, 951], [20240815, 8332.56, 8330.54, 8330.54, 8324.06, 8324.91, 20710595, 2071060480.0, 952], [20240815, 8324.91, 8324.36, 8324.87, 8321.48, 8323.82, 18967259, 1896726528.0, 953], [20240815, 8323.82, 8321.95, 8323.32, 8321.32, 8322.85, 17123400, 1712340992.0, 954], [20240815, 8322.85, 8322.13, 8322.13, 8317.12, 8317.12, 18451322, 1845133312.0, 955], [20240815, 8317.12, 8316.36, 8316.36, 8306.15, 8306.15, 20487283, 2048729088.0, 956], [20240815, 8306.15, 8305.93, 8326.47, 8301.59, 8326.47, 27370691, 2737070080.0, 957], [20240815, 8326.47, 8327.43, 8339.3, 8327.43, 8339.3, 20078175, 2007818240.0, 958], [20240815, 8339.3, 8337.84, 8342.66, 8337.84, 8342.66, 18492693, 1849270272.0, 959], [20240815, 8342.66, 8342.38, 8342.38, 8336.0, 8336.0, 16064339, 1606434816.0, 1000], [20240815, 8336.0, 8336.78, 8337.08, 8332.92, 8332.92, 16280197, 1628020736.0, 1001], [20240815, 8332.92, 8332.25, 8336.23, 8325.42, 8325.42, 15159530, 1515954176.0, 1002], [20240815, 8325.42, 8324.01, 8324.01, 8320.4, 8320.4, 14492949, 1449295872.0, 1003], [20240815, 8320.4, 8321.05, 8321.05, 8316.79, 8317.46, 14634263, 1463427072.0, 1004], [20240815, 8317.46, 8317.54, 8317.54, 8313.58, 8313.67, 14778032, 1477804032.0, 1005], [20240815, 8313.67, 8313.34, 8324.29, 8313.34, 8318.05, 22091847, 2209185792.0, 1006], [20240815, 8318.05, 8317.31, 8318.22, 8312.81, 8316.69, 15540131, 1554014208.0, 1007], [20240815, 8316.69, 8319.56, 8330.96, 8319.56, 8328.15, 20044258, 2004426752.0, 1008], [20240815, 8328.15, 8328.09, 8330.32, 8326.49, 8329.41, 13952604, 1395261440.0, 1009], [20240815, 8329.41, 8329.83, 8344.6, 8329.12, 8342.9, 21983387, 2198339584.0, 1010], [20240815, 8342.9, 8343.56, 8360.03, 8343.56, 8360.03, 32259103, 3225911296.0, 1011], [20240815, 8360.03, 8359.87, 8359.87, 8355.17, 8356.71, 22831504, 2283151360.0, 1012], [20240815, 8356.71, 8356.9, 8372.59, 8356.9, 8372.59, 28654134, 2865414144.0, 1013], [20240815, 8372.59, 8373.24, 8374.15, 8370.13, 8370.4, 24048179, 2404818944.0, 1014], [20240815, 8370.4, 8369.81, 8384.65, 8369.14, 8383.0, 32623157, 3262316544.0, 1015], [20240815, 8383.0, 8383.69, 8395.78, 8383.69, 8392.92, 34558765, 3455877120.0, 1016], [20240815, 8392.92, 8394.59, 8400.76, 8394.59, 8400.69, 26641192, 2664120320.0, 1017], [20240815, 8400.69, 8401.96, 8401.96, 8389.42, 8394.55, 29370194, 2937020416.0, 1018], [20240815, 8394.55, 8394.0, 8394.69, 8387.45, 8392.06, 23988133, 2398814208.0, 1019], [20240815, 8392.06, 8393.33, 8413.99, 8393.33, 8413.99, 33585388, 3358539776.0, 1020], [20240815, 8413.99, 8415.06, 8419.63, 8406.95, 8410.44, 36640677, 3664068608.0, 1021], [20240815, 8410.44, 8411.26, 8411.91, 8405.72, 8407.08, 20093493, 2009350144.0, 1022], [20240815, 8407.08, 8409.38, 8413.52, 8409.38, 8411.98, 21604095, 2160410624.0, 1023], [20240815, 8411.98, 8411.76, 8411.86, 8399.46, 8399.99, 19790223, 1979023360.0, 1024], [20240815, 8399.99, 8400.28, 8406.09, 8400.28, 8403.37, 18878944, 1887895552.0, 1025], [20240815, 8403.37, 8404.42, 8410.96, 8404.42, 8405.66, 21427968, 2142797824.0, 1026], [20240815, 8405.66, 8404.86, 8406.92, 8402.01, 8403.47, 16548322, 1654833152.0, 1027], [20240815, 8403.47, 8402.84, 8410.24, 8401.2, 8410.24, 17367687, 1736769536.0, 1028], [20240815, 8410.24, 8409.96, 8414.73, 8409.96, 8414.55, 17203844, 1720385536.0, 1029], [20240815, 8414.55, 8415.06, 8415.06, 8407.22, 8408.8, 15954728, 1595473920.0, 1030], [20240815, 8408.8, 8411.49, 8425.64, 8411.49, 8425.64, 28119194, 2811920384.0, 1031], [20240815, 8425.64, 8426.36, 8438.38, 8426.36, 8438.28, 30847786, 3084779520.0, 1032], [20240815, 8438.28, 8439.53, 8439.69, 8429.27, 8429.27, 24959867, 2495987712.0, 1033], [20240815, 8429.27, 8428.7, 8429.9, 8425.6, 8425.92, 16477379, 1647738880.0, 1034], [20240815, 8425.92, 8425.33, 8425.33, 8415.39, 8415.39, 15959645, 1595965440.0, 1035], [20240815, 8415.39, 8415.01, 8421.2, 8414.94, 8419.13, 17304771, 1730478080.0, 1036], [20240815, 8419.13, 8420.13, 8420.13, 8414.68, 8417.62, 14992006, 1499201536.0, 1037], [20240815, 8417.62, 8418.39, 8427.56, 8418.39, 8425.27, 19525788, 1952579584.0, 1038], [20240815, 8425.27, 8425.46, 8431.02, 8425.32, 8429.99, 17247098, 1724710912.0, 1039], [20240815, 8429.99, 8429.41, 8429.41, 8423.78, 8426.27, 14657444, 1465745408.0, 1040], [20240815, 8426.27, 8425.9, 8425.9, 8420.39, 8420.64, 13684235, 1368424448.0, 1041], [20240815, 8420.64, 8420.68, 8424.38, 8420.68, 8421.39, 13557914, 1355792384.0, 1042], [20240815, 8421.39, 8421.3, 8421.3, 8419.6, 8420.79, 10936802, 1093681152.0, 1043], [20240815, 8420.79, 8420.67, 8426.39, 8420.67, 8426.39, 14516870, 1451687936.0, 1044], [20240815, 8426.39, 8426.68, 8427.28, 8425.14, 8427.28, 11459782, 1145978880.0, 1045], [20240815, 8427.28, 8427.08, 8427.08, 8423.56, 8424.85, 12897475, 1289748480.0, 1046], [20240815, 8424.85, 8424.66, 8424.66, 8418.36, 8418.58, 11649833, 1164984320.0, 1047], [20240815, 8418.58, 8417.91, 8417.91, 8410.53, 8410.53, 12696937, 1269694464.0, 1048], [20240815, 8410.53, 8410.19, 8410.19, 8406.83, 8406.83, 13823499, 1382350848.0, 1049], [20240815, 8406.83, 8406.12, 8408.64, 8404.53, 8407.05, 13670965, 1367097344.0, 1050], [20240815, 8407.05, 8407.23, 8407.23, 8404.04, 8404.2, 10083360, 1008336896.0, 1051], [20240815, 8404.2, 8403.75, 8403.75, 8397.4, 8398.25, 11854960, 1185497088.0, 1052], [20240815, 8398.25, 8397.53, 8397.53, 8394.7, 8394.75, 12603711, 1260371968.0, 1053], [20240815, 8394.75, 8394.73, 8395.05, 8392.52, 8392.52, 10790330, 1079033856.0, 1054], [20240815, 8392.52, 8393.53, 8393.53, 8391.67, 8392.86, 9453558, 945356800.0, 1055], [20240815, 8392.86, 8393.55, 8401.35, 8393.55, 8401.35, 16597147, 1659715584.0, 1056], [20240815, 8401.35, 8401.27, 8408.36, 8401.27, 8408.36, 10018970, 1001897984.0, 1057], [20240815, 8408.36, 8409.04, 8410.61, 8403.41, 8403.41, 10268496, 1026850816.0, 1058], [20240815, 8403.41, 8403.18, 8405.72, 8402.77, 8405.4, 7718166, 771817472.0, 1059], [20240815, 8405.4, 8405.32, 8407.5, 8405.05, 8406.75, 8559319, 855932928.0, 1100], [20240815, 8406.75, 8406.8, 8413.09, 8406.72, 8413.09, 10640905, 1064091648.0, 1101], [20240815, 8413.09, 8414.18, 8417.91, 8413.98, 8413.98, 13453711, 1345372160.0, 1102], [20240815, 8413.98, 8413.59, 8417.25, 8412.38, 8415.01, 9383761, 938377216.0, 1103], [20240815, 8415.01, 8415.09, 8415.09, 8405.58, 8405.66, 11106049, 1110605824.0, 1104], [20240815, 8405.66, 8404.64, 8404.64, 8401.38, 8401.43, 8936314, 893632512.0, 1105], [20240815, 8401.43, 8400.57, 8400.57, 8398.66, 8398.66, 7966876, 796688384.0, 1106], [20240815, 8398.66, 8398.71, 8400.14, 8397.94, 8399.26, 7166513, 716652544.0, 1107], [20240815, 8399.26, 8399.18, 8399.58, 8398.42, 8399.58, 6655826, 665583616.0, 1108], [20240815, 8399.58, 8399.46, 8399.56, 8397.65, 8397.65, 6700392, 670040064.0, 1109], [20240815, 8397.65, 8396.85, 8399.97, 8396.85, 8399.91, 6712352, 671236096.0, 1110], [20240815, 8399.91, 8399.86, 8405.29, 8399.64, 8404.95, 7975884, 797589504.0, 1111], [20240815, 8404.95, 8404.56, 8404.56, 8401.04, 8401.18, 6759538, 675954688.0, 1112], [20240815, 8401.18, 8400.83, 8400.98, 8399.15, 8399.68, 6530979, 653099008.0, 1113], [20240815, 8399.68, 8399.35, 8399.42, 8394.91, 8395.45, 8628134, 862814208.0, 1114], [20240815, 8395.45, 8395.52, 8399.08, 8395.12, 8398.77, 8127763, 812777472.0, 1115], [20240815, 8398.77, 8398.6, 8399.01, 8397.86, 8399.01, 6250485, 625049600.0, 1116], [20240815, 8399.01, 8398.39, 8403.07, 8398.39, 8402.94, 7537779, 753778688.0, 1117], [20240815, 8402.94, 8402.48, 8403.76, 8401.31, 8402.08, 6929276, 692928512.0, 1118], [20240815, 8402.08, 8401.54, 8403.48, 8400.9, 8403.48, 5821556, 582156288.0, 1119], [20240815, 8403.48, 8402.8, 8403.15, 8401.17, 8401.57, 6972855, 697286656.0, 1120], [20240815, 8401.57, 8401.24, 8401.32, 8399.63, 8399.63, 7302832, 730284032.0, 1121], [20240815, 8399.63, 8399.05, 8399.23, 8398.11, 8398.61, 6385160, 638517248.0, 1122], [20240815, 8398.61, 8398.15, 8398.26, 8397.38, 8397.96, 6262448, 626245632.0, 1123], [20240815, 8397.96, 8398.24, 8402.27, 8398.24, 8401.9, 6251797, 625180672.0, 1124], [20240815, 8401.9, 8401.17, 8402.65, 8400.6, 8401.36, 5675735, 567574528.0, 1125], [20240815, 8401.36, 8401.28, 8403.02, 8401.28, 8401.96, 5644443, 564445184.0, 1126], [20240815, 8401.96, 8402.49, 8403.0, 8400.84, 8400.97, 5506491, 550649856.0, 1127], [20240815, 8400.97, 8400.72, 8400.72, 8398.86, 8399.45, 5457993, 545800192.0, 1128], [20240815, 8399.45, 8399.55, 8400.56, 8398.84, 8399.97, 5514846, 551485440.0, 1129], [20240815, 8399.97, 8399.8, 8401.17, 8399.53, 8400.12, 6174298, 617431040.0, 1130], [20240815, 8400.12, 8400.18, 8401.42, 8397.49, 8398.49, 21165499, 2116550656.0, 1301], [20240815, 8398.49, 8398.34, 8398.64, 8392.4, 8392.4, 9522207, 952221696.0, 1302], [20240815, 8392.4, 8392.89, 8392.89, 8391.97, 8392.66, 7775181, 777519104.0, 1303], [20240815, 8392.66, 8392.28, 8392.28, 8389.1, 8389.1, 7686544, 768655360.0, 1304], [20240815, 8389.1, 8389.22, 8389.22, 8381.58, 8381.58, 11282341, 1128235008.0, 1305], [20240815, 8381.58, 8381.18, 8381.18, 8378.01, 8379.14, 10648280, 1064828928.0, 1306], [20240815, 8379.14, 8379.01, 8380.83, 8378.6, 8380.83, 7831706, 783171584.0, 1307], [20240815, 8380.83, 8380.61, 8380.61, 8377.25, 8377.45, 7463557, 746356736.0, 1308], [20240815, 8377.45, 8376.89, 8377.54, 8375.67, 8375.68, 7315938, 731594752.0, 1309], [20240815, 8375.68, 8375.36, 8376.17, 8375.26, 8375.72, 6928129, 692813824.0, 1310], [20240815, 8375.72, 8375.59, 8375.59, 8371.82, 8371.82, 7643291, 764329984.0, 1311], [20240815, 8371.82, 8372.09, 8373.96, 8371.33, 8373.96, 7122934, 712294400.0, 1312], [20240815, 8373.96, 8373.4, 8373.4, 8372.41, 8373.2, 6760193, 676020224.0, 1313], [20240815, 8373.2, 8373.55, 8373.96, 8372.61, 8372.95, 6286039, 628604928.0, 1314], [20240815, 8372.95, 8372.87, 8372.87, 8369.95, 8370.4, 7279893, 727990272.0, 1315], [20240815, 8370.4, 8369.62, 8369.62, 8364.75, 8364.81, 9409979, 940998656.0, 1316], [20240815, 8364.81, 8364.95, 8364.95, 8362.05, 8362.34, 9872333, 987234304.0, 1317], [20240815, 8362.34, 8362.41, 8363.14, 8362.41, 8362.73, 9631652, 963166208.0, 1318], [20240815, 8362.73, 8362.26, 8363.34, 8361.51, 8363.34, 8586844, 858685440.0, 1319], [20240815, 8363.34, 8362.7, 8368.65, 8362.69, 8367.81, 9271696, 927170560.0, 1320], [20240815, 8367.81, 8368.17, 8368.17, 8363.89, 8363.89, 7929192, 792920064.0, 1321], [20240815, 8363.89, 8364.06, 8364.06, 8362.81, 8362.81, 6604054, 660406272.0, 1322], [20240815, 8362.81, 8362.88, 8363.91, 8362.46, 8363.91, 6603233, 660324352.0, 1323], [20240815, 8363.91, 8363.67, 8363.87, 8362.46, 8362.99, 6542614, 654262272.0, 1324], [20240815, 8362.99, 8363.1, 8363.53, 8362.67, 8362.91, 6591437, 659144704.0, 1325], [20240815, 8362.91, 8362.79, 8364.25, 8362.61, 8364.25, 7148165, 714817536.0, 1326], [20240815, 8364.25, 8364.15, 8364.72, 8363.43, 8363.71, 6600774, 660078592.0, 1327], [20240815, 8363.71, 8363.74, 8364.25, 8362.84, 8364.05, 6728242, 672825344.0, 1328], [20240815, 8364.05, 8363.35, 8363.59, 8362.59, 8363.03, 6348461, 634847232.0, 1329], [20240815, 8363.03, 8363.28, 8363.37, 8362.5, 8362.84, 6442670, 644268032.0, 1330], [20240815, 8362.84, 8362.84, 8363.07, 8358.29, 8358.29, 9232212, 923222016.0, 1331], [20240815, 8358.29, 8357.91, 8358.38, 8356.69, 8357.18, 8354191, 835420160.0, 1332], [20240815, 8357.18, 8357.66, 8359.34, 8356.49, 8358.89, 8726108, 872611840.0, 1333], [20240815, 8358.89, 8358.96, 8359.26, 8354.62, 8354.62, 8551619, 855162880.0, 1334], [20240815, 8354.62, 8354.29, 8354.29, 8351.34, 8351.34, 10184287, 1018429440.0, 1335], [20240815, 8351.34, 8350.92, 8350.92, 8349.37, 8349.63, 8428738, 842874880.0, 1336], [20240815, 8349.63, 8349.35, 8349.35, 8346.42, 8347.6, 9257112, 925712384.0, 1337], [20240815, 8347.6, 8347.66, 8350.47, 8347.02, 8350.32, 8707268, 870727680.0, 1338], [20240815, 8350.32, 8350.53, 8352.63, 8349.96, 8352.32, 7762075, 776208384.0, 1339], [20240815, 8352.32, 8352.68, 8355.41, 8352.68, 8354.15, 7154884, 715489280.0, 1340], [20240815, 8354.15, 8353.99, 8354.97, 8350.55, 8351.01, 7616420, 761643008.0, 1341], [20240815, 8351.01, 8350.85, 8351.54, 8349.94, 8350.0, 6210018, 621002752.0, 1342], [20240815, 8350.0, 8350.36, 8351.01, 8349.31, 8349.4, 6116956, 611696640.0, 1343], [20240815, 8349.4, 8349.77, 8349.79, 8348.39, 8348.88, 6097786, 609779712.0, 1344], [20240815, 8348.88, 8348.59, 8349.16, 8348.22, 8348.7, 6628794, 662880256.0, 1345], [20240815, 8348.7, 8349.16, 8349.98, 8348.52, 8348.59, 7199938, 719994880.0, 1346], [20240815, 8348.59, 8348.71, 8349.49, 8348.32, 8349.49, 8832931, 883294208.0, 1347], [20240815, 8349.49, 8349.5, 8349.5, 8342.4, 8343.12, 12809493, 1280950272.0, 1348], [20240815, 8343.12, 8343.46, 8344.72, 8343.05, 8343.3, 7795987, 779599872.0, 1349], [20240815, 8343.3, 8343.56, 8343.56, 8340.93, 8341.09, 7930995, 793100288.0, 1350], [20240815, 8341.09, 8340.3, 8342.37, 8339.75, 8342.01, 8083367, 808337408.0, 1351], [20240815, 8342.01, 8342.1, 8343.15, 8341.49, 8342.43, 6265067, 626507776.0, 1352], [20240815, 8342.43, 8342.73, 8348.09, 8342.73, 8348.09, 7013653, 701366272.0, 1353], [20240815, 8348.09, 8348.66, 8350.73, 8348.66, 8349.91, 7959501, 795951104.0, 1354], [20240815, 8349.91, 8350.06, 8350.26, 8349.14, 8349.19, 6193470, 619347968.0, 1355], [20240815, 8349.19, 8348.63, 8349.65, 8348.63, 8349.27, 5825157, 582516736.0, 1356], [20240815, 8349.27, 8349.01, 8349.09, 8347.45, 8347.65, 5705228, 570523648.0, 1357], [20240815, 8347.65, 8347.88, 8348.83, 8347.24, 8348.51, 5031025, 503103488.0, 1358], [20240815, 8348.51, 8349.06, 8349.06, 8347.76, 8347.9, 4753153, 475316224.0, 1359], [20240815, 8347.9, 8347.38, 8347.88, 8345.78, 8345.78, 5734554, 573456384.0, 1400], [20240815, 8345.78, 8346.16, 8346.16, 8342.48, 8342.48, 6647634, 664764416.0, 1401], [20240815, 8342.48, 8342.64, 8344.1, 8342.55, 8343.0, 7223038, 722305024.0, 1402], [20240815, 8343.0, 8342.69, 8343.17, 8340.74, 8340.96, 6612572, 661258240.0, 1403], [20240815, 8340.96, 8341.74, 8342.63, 8341.6, 8342.16, 6115482, 611549184.0, 1404], [20240815, 8342.16, 8342.28, 8347.9, 8342.28, 8347.9, 7742087, 774209536.0, 1405], [20240815, 8347.9, 8347.6, 8348.75, 8347.17, 8348.75, 6245241, 624525312.0, 1406], [20240815, 8348.75, 8348.85, 8349.01, 8345.96, 8345.96, 6180691, 618070016.0, 1407], [20240815, 8345.96, 8346.35, 8347.08, 8346.11, 8346.21, 5774369, 577437696.0, 1408], [20240815, 8346.21, 8346.39, 8347.29, 8345.32, 8345.51, 6183969, 618397696.0, 1409], [20240815, 8345.51, 8345.23, 8345.33, 8342.54, 8342.54, 6468394, 646840320.0, 1410], [20240815, 8342.54, 8341.7, 8341.7, 8337.51, 8337.51, 9238273, 923828224.0, 1411], [20240815, 8337.51, 8336.45, 8336.72, 8335.1, 8336.03, 9947373, 994738176.0, 1412], [20240815, 8336.03, 8335.82, 8335.82, 8333.41, 8333.65, 7671636, 767164416.0, 1413], [20240815, 8333.65, 8334.01, 8337.83, 8334.01, 8337.15, 7541875, 754188288.0, 1414], [20240815, 8337.15, 8336.81, 8337.17, 8335.94, 8336.64, 5671476, 567148544.0, 1415], [20240815, 8336.64, 8336.46, 8336.89, 8335.43, 8335.43, 6284892, 628490240.0, 1416], [20240815, 8335.43, 8335.64, 8335.91, 8333.93, 8334.22, 7013655, 701366272.0, 1417], [20240815, 8334.22, 8334.59, 8336.23, 8334.59, 8335.81, 7322984, 732299264.0, 1418], [20240815, 8335.81, 8336.44, 8336.44, 8335.49, 8335.82, 6100738, 610074624.0, 1419], [20240815, 8335.82, 8335.82, 8336.18, 8335.12, 8335.16, 6177742, 617775104.0, 1420], [20240815, 8335.16, 8335.37, 8336.69, 8334.71, 8336.19, 6573905, 657391616.0, 1421], [20240815, 8336.19, 8336.65, 8337.08, 8335.48, 8335.48, 6247865, 624787456.0, 1422], [20240815, 8335.48, 8334.84, 8336.51, 8334.57, 8336.46, 6050272, 605028352.0, 1423], [20240815, 8336.46, 8336.21, 8337.17, 8335.77, 8337.17, 6201989, 620199936.0, 1424], [20240815, 8337.17, 8337.55, 8344.46, 8337.55, 8344.46, 9283164, 928317440.0, 1425], [20240815, 8344.46, 8344.43, 8348.14, 8344.09, 8347.61, 8677611, 867762176.0, 1426], [20240815, 8347.61, 8349.01, 8350.56, 8349.01, 8350.51, 8277189, 827719680.0, 1427], [20240815, 8350.51, 8351.52, 8351.52, 8348.76, 8349.38, 8078940, 807895040.0, 1428], [20240815, 8349.38, 8348.97, 8350.86, 8348.65, 8349.99, 6657465, 665747456.0, 1429], [20240815, 8349.99, 8349.71, 8349.81, 8346.74, 8346.85, 7535320, 753532928.0, 1430], [20240815, 8346.85, 8346.65, 8350.56, 8346.65, 8348.42, 7822369, 782237696.0, 1431], [20240815, 8348.42, 8348.66, 8355.91, 8348.66, 8355.91, 9073779, 907378688.0, 1432], [20240815, 8355.91, 8355.77, 8359.54, 8355.21, 8359.54, 8306679, 830668800.0, 1433], [20240815, 8359.54, 8359.55, 8360.3, 8357.41, 8357.95, 8798197, 879820800.0, 1434], [20240815, 8357.95, 8358.26, 8358.72, 8354.7, 8355.21, 7848582, 784859136.0, 1435], [20240815, 8355.21, 8354.73, 8355.22, 8349.22, 8349.94, 9664257, 966426624.0, 1436], [20240815, 8349.94, 8350.33, 8351.38, 8349.88, 8350.76, 6830810, 683081728.0, 1437], [20240815, 8350.76, 8350.77, 8351.31, 8348.79, 8349.25, 7374101, 737411072.0, 1438], [20240815, 8349.25, 8348.94, 8350.17, 8348.88, 8349.46, 8133665, 813367296.0, 1439], [20240815, 8349.46, 8349.96, 8350.61, 8349.35, 8350.49, 7911822, 791183360.0, 1440], [20240815, 8350.49, 8350.55, 8350.55, 8345.0, 8345.0, 10650900, 1065091072.0, 1441], [20240815, 8345.0, 8345.1, 8345.25, 8339.92, 8344.15, 13811376, 1381138432.0, 1442], [20240815, 8344.15, 8347.39, 8360.47, 8347.39, 8360.47, 16170015, 1617002496.0, 1443], [20240815, 8360.47, 8361.15, 8361.15, 8359.02, 8361.13, 11021183, 1102118912.0, 1444], [20240815, 8361.13, 8362.03, 8363.11, 8361.31, 8362.68, 10377944, 1037795328.0, 1445], [20240815, 8362.68, 8362.25, 8367.37, 8362.25, 8365.41, 12529821, 1252982784.0, 1446], [20240815, 8365.41, 8365.94, 8370.54, 8365.94, 8370.54, 13172398, 1317240832.0, 1447], [20240815, 8370.54, 8369.6, 8370.28, 8367.26, 8369.93, 12989224, 1298923520.0, 1448], [20240815, 8369.93, 8369.59, 8369.99, 8367.81, 8369.87, 12861759, 1286176768.0, 1449], [20240815, 8369.87, 8369.23, 8374.07, 8367.49, 8374.07, 14039112, 1403912192.0, 1450], [20240815, 8374.07, 8373.35, 8374.08, 8371.94, 8372.7, 16051722, 1605173248.0, 1451], [20240815, 8372.7, 8373.26, 8376.15, 8372.7, 8375.68, 18271753, 1827176448.0, 1452], [20240815, 8375.68, 8375.14, 8376.56, 8372.38, 8376.56, 18849128, 1884913664.0, 1453], [20240815, 8376.56, 8375.93, 8378.39, 8374.48, 8376.54, 19124380, 1912438784.0, 1454], [20240815, 8376.54, 8376.67, 8379.04, 8376.26, 8378.07, 22325485, 2232549376.0, 1455], [20240815, 8378.07, 8376.19, 8379.14, 8376.19, 8376.67, 25439428, 2543943680.0, 1456], [20240815, 8376.67, 8376.42, 8379.58, 8375.26, 8378.31, 29440073, 2944008192.0, 1457], [20240815, 8378.31, 8377.83, 8377.83, 8377.83, 8377.83, 2310798, 231079936.0, 1458], [20240815, 8377.83, 8377.83, 8377.83, 8377.83, 8377.83, 0, 0.0, 1459], [20240815, 8377.83, 8377.83, 8377.83, 8370.12, 8370.12, 46298234, 4629823488.0, 1500], [20240816, 8370.12, 8377.95, 8385.4, 8366.65, 8367.15, 157351352, 15735136256.0, 931], [20240816, 8367.15, 8366.5, 8366.5, 8356.34, 8356.34, 73796680, 7379668992.0, 932], [20240816, 8356.34, 8356.35, 8364.27, 8355.37, 8362.41, 61435119, 6143512576.0, 933], [20240816, 8362.41, 8362.96, 8362.96, 8357.58, 8359.0, 52836999, 5283700736.0, 934], [20240816, 8359.0, 8357.99, 8357.99, 8350.64, 8352.15, 48299736, 4829974528.0, 935], [20240816, 8352.15, 8352.79, 8352.79, 8347.45, 8349.82, 42704026, 4270403584.0, 936], [20240816, 8349.82, 8350.76, 8352.02, 8346.25, 8349.59, 40234218, 4023422976.0, 937], [20240816, 8349.59, 8349.69, 8363.35, 8349.69, 8362.85, 41577419, 4157743104.0, 938], [20240816, 8362.85, 8363.58, 8381.04, 8363.58, 8377.86, 38946315, 3894632448.0, 939], [20240816, 8377.86, 8378.57, 8386.59, 8374.55, 8386.12, 40763014, 4076302336.0, 940], [20240816, 8386.12, 8386.43, 8386.43, 8379.98, 8381.66, 33153097, 3315310592.0, 941], [20240816, 8381.66, 8381.65, 8387.17, 8380.54, 8387.17, 34485608, 3448561664.0, 942], [20240816, 8387.17, 8389.07, 8389.63, 8384.4, 8386.22, 36594882, 3659489280.0, 943], [20240816, 8386.22, 8386.36, 8387.07, 8382.12, 8382.58, 33222810, 3322281984.0, 944], [20240816, 8382.58, 8382.86, 8383.2, 8374.41, 8377.05, 33799527, 3379953664.0, 945], [20240816, 8377.05, 8377.64, 8377.64, 8371.94, 8373.31, 28161137, 2816114688.0, 946], [20240816, 8373.31, 8373.13, 8373.13, 8370.81, 8371.39, 24797257, 2479726592.0, 947], [20240816, 8371.39, 8371.39, 8371.72, 8366.68, 8370.07, 27795201, 2779521024.0, 948], [20240816, 8370.07, 8370.34, 8370.34, 8361.58, 8361.58, 26568695, 2656870400.0, 949], [20240816, 8361.58, 8361.66, 8364.55, 8361.66, 8364.55, 24894661, 2489466880.0, 950], [20240816, 8364.55, 8363.6, 8363.6, 8358.13, 8358.18, 30743829, 3074383872.0, 951], [20240816, 8358.18, 8357.68, 8377.06, 8355.36, 8377.06, 36233289, 3623329792.0, 952], [20240816, 8377.06, 8378.41, 8392.98, 8378.41, 8383.31, 32823530, 3282354176.0, 953], [20240816, 8383.31, 8383.97, 8389.69, 8383.97, 8387.21, 22907444, 2290745344.0, 954], [20240816, 8387.21, 8385.38, 8385.42, 8380.27, 8380.48, 19973644, 1997365248.0, 955], [20240816, 8380.48, 8381.24, 8391.11, 8381.24, 8390.42, 22633831, 2263384064.0, 956], [20240816, 8390.42, 8389.51, 8392.37, 8388.13, 8391.55, 19932028, 1993203712.0, 957], [20240816, 8391.55, 8391.13, 8392.57, 8390.5, 8391.68, 18685615, 1868562432.0, 958], [20240816, 8391.68, 8391.41, 8404.32, 8391.41, 8403.83, 24266825, 2426683392.0, 959], [20240816, 8403.83, 8403.54, 8405.48, 8402.99, 8404.41, 20295916, 2029592576.0, 1000], [20240816, 8404.41, 8404.41, 8408.39, 8396.97, 8396.97, 25135505, 2513551360.0, 1001], [20240816, 8396.97, 8396.28, 8396.28, 8388.12, 8388.12, 20839863, 2083987456.0, 1002], [20240816, 8388.12, 8387.89, 8389.5, 8382.0, 8389.26, 26253958, 2625396736.0, 1003], [20240816, 8389.26, 8390.12, 8392.19, 8390.08, 8390.42, 21150669, 2115067904.0, 1004], [20240816, 8390.42, 8389.96, 8390.38, 8383.36, 8383.45, 17390295, 1739030528.0, 1005], [20240816, 8383.45, 8383.67, 8383.67, 8380.07, 8381.53, 17288878, 1728888832.0, 1006], [20240816, 8381.53, 8382.32, 8383.41, 8380.2, 8380.6, 16847331, 1684733952.0, 1007], [20240816, 8380.6, 8380.48, 8380.53, 8376.45, 8377.05, 15799000, 1579900928.0, 1008], [20240816, 8377.05, 8376.89, 8381.06, 8376.39, 8381.06, 15469356, 1546936320.0, 1009], [20240816, 8381.06, 8381.74, 8383.16, 8381.62, 8382.04, 16120127, 1612013568.0, 1010], [20240816, 8382.04, 8381.98, 8385.13, 8381.15, 8381.49, 17016823, 1701683200.0, 1011], [20240816, 8381.49, 8381.61, 8381.61, 8377.43, 8377.43, 15284543, 1528455168.0, 1012], [20240816, 8377.43, 8376.9, 8377.18, 8374.91, 8375.37, 14733303, 1473331200.0, 1013], [20240816, 8375.37, 8374.56, 8374.56, 8372.55, 8372.94, 15237766, 1523777536.0, 1014], [20240816, 8372.94, 8373.3, 8375.16, 8371.97, 8375.16, 13868390, 1386840064.0, 1015], [20240816, 8375.16, 8376.14, 8377.93, 8373.2, 8373.2, 15747144, 1574715392.0, 1016], [20240816, 8373.2, 8373.08, 8373.08, 8369.46, 8369.46, 17322630, 1732263936.0, 1017], [20240816, 8369.46, 8369.54, 8372.32, 8369.54, 8371.86, 12683992, 1268400128.0, 1018], [20240816, 8371.86, 8371.25, 8372.92, 8367.21, 8367.28, 14432820, 1443282944.0, 1019], [20240816, 8367.28, 8367.29, 8390.42, 8366.65, 8384.76, 23962574, 2396258304.0, 1020], [20240816, 8384.76, 8384.44, 8384.61, 8378.71, 8380.01, 13482385, 1348239360.0, 1021], [20240816, 8380.01, 8379.36, 8379.56, 8378.24, 8379.01, 11774026, 1177403392.0, 1022], [20240816, 8379.01, 8378.87, 8379.57, 8378.61, 8379.47, 11027240, 1102725120.0, 1023], [20240816, 8379.47, 8379.41, 8387.07, 8379.41, 8386.75, 14258004, 1425801216.0, 1024], [20240816, 8386.75, 8387.21, 8388.52, 8384.67, 8384.67, 12306341, 1230635008.0, 1025], [20240816, 8384.67, 8384.74, 8385.59, 8383.51, 8384.99, 12164458, 1216446464.0, 1026], [20240816, 8384.99, 8384.96, 8388.17, 8384.84, 8385.69, 13090481, 1309048832.0, 1027], [20240816, 8385.69, 8385.65, 8386.71, 8384.36, 8384.36, 13198942, 1319895040.0, 1028], [20240816, 8384.36, 8384.15, 8384.15, 8380.8, 8380.97, 13983243, 1398325248.0, 1029], [20240816, 8380.97, 8380.77, 8386.91, 8380.32, 8386.91, 14173788, 1417379840.0, 1030], [20240816, 8386.91, 8386.73, 8386.73, 8382.26, 8382.26, 13108340, 1310834688.0, 1031], [20240816, 8382.26, 8381.54, 8381.54, 8379.42, 8379.42, 14381048, 1438105600.0, 1032], [20240816, 8379.42, 8379.62, 8382.73, 8379.24, 8380.59, 15521046, 1552105472.0, 1033], [20240816, 8380.59, 8380.85, 8381.05, 8378.9, 8379.06, 13091462, 1309147136.0, 1034], [20240816, 8379.06, 8378.89, 8380.4, 8377.31, 8377.31, 12529493, 1252950016.0, 1035], [20240816, 8377.31, 8376.86, 8376.86, 8375.89, 8376.51, 13853809, 1385381888.0, 1036], [20240816, 8376.51, 8376.83, 8377.59, 8375.0, 8375.45, 12264890, 1226489856.0, 1037], [20240816, 8375.45, 8375.42, 8378.48, 8375.42, 8378.48, 11171912, 1117192192.0, 1038], [20240816, 8378.48, 8378.19, 8380.93, 8378.19, 8380.93, 11743223, 1174323200.0, 1039], [20240816, 8380.93, 8380.16, 8382.9, 8380.16, 8382.85, 10162492, 1016250368.0, 1040], [20240816, 8382.85, 8382.85, 8384.16, 8382.38, 8383.07, 10417102, 1041711104.0, 1041], [20240816, 8383.07, 8381.99, 8381.99, 8376.6, 8376.6, 12668263, 1266827264.0, 1042], [20240816, 8376.6, 8374.99, 8376.55, 8374.93, 8376.44, 11888387, 1188839424.0, 1043], [20240816, 8376.44, 8375.82, 8376.3, 8371.99, 8372.39, 12943350, 1294336000.0, 1044], [20240816, 8372.39, 8371.91, 8372.84, 8371.3, 8371.96, 10917633, 1091764224.0, 1045], [20240816, 8371.96, 8371.85, 8371.85, 8367.68, 8368.14, 11351480, 1135149056.0, 1046], [20240816, 8368.14, 8367.89, 8369.39, 8367.68, 8369.14, 9943441, 994344960.0, 1047], [20240816, 8369.14, 8368.97, 8368.97, 8365.56, 8366.12, 11177974, 1117798400.0, 1048], [20240816, 8366.12, 8365.79, 8365.79, 8363.83, 8363.83, 11023638, 1102364672.0, 1049], [20240816, 8363.83, 8364.01, 8365.69, 8364.01, 8365.48, 10447249, 1044725760.0, 1050], [20240816, 8365.48, 8365.53, 8366.7, 8364.11, 8364.14, 10605518, 1060552704.0, 1051], [20240816, 8364.14, 8364.02, 8364.02, 8358.83, 8358.83, 12906652, 1290665984.0, 1052], [20240816, 8358.83, 8358.61, 8358.84, 8358.04, 8358.13, 11089501, 1108951040.0, 1053], [20240816, 8358.13, 8357.88, 8359.32, 8357.88, 8359.16, 9713409, 971341824.0, 1054], [20240816, 8359.16, 8358.94, 8360.22, 8358.62, 8359.68, 9964903, 996491264.0, 1055], [20240816, 8359.68, 8359.91, 8360.62, 8359.5, 8360.38, 10164134, 1016414208.0, 1056], [20240816, 8360.38, 8360.08, 8360.08, 8357.01, 8358.03, 12131522, 1213153280.0, 1057], [20240816, 8358.03, 8357.51, 8358.56, 8356.87, 8358.56, 10187398, 1018740736.0, 1058], [20240816, 8358.56, 8358.29, 8359.15, 8357.83, 8359.15, 9505333, 950534144.0, 1059], [20240816, 8359.15, 8358.98, 8359.37, 8356.6, 8356.74, 11999140, 1199915008.0, 1100], [20240816, 8356.74, 8356.57, 8356.57, 8351.92, 8351.92, 17183859, 1718386688.0, 1101], [20240816, 8351.92, 8351.98, 8352.38, 8350.91, 8352.19, 12619114, 1261912064.0, 1102], [20240816, 8352.19, 8352.35, 8353.58, 8351.74, 8352.82, 11331167, 1133117440.0, 1103], [20240816, 8352.82, 8352.4, 8353.43, 8351.99, 8352.04, 9984073, 998408192.0, 1104], [20240816, 8352.04, 8352.18, 8354.1, 8351.93, 8353.27, 10069108, 1006911488.0, 1105], [20240816, 8353.27, 8353.47, 8358.62, 8353.28, 8358.62, 10549810, 1054982144.0, 1106], [20240816, 8358.62, 8358.85, 8359.6, 8358.4, 8359.45, 7969167, 796917760.0, 1107], [20240816, 8359.45, 8359.09, 8361.31, 8359.09, 8361.31, 7490920, 749092864.0, 1108], [20240816, 8361.31, 8360.72, 8362.02, 8360.72, 8361.77, 7866769, 786677760.0, 1109], [20240816, 8361.77, 8361.87, 8363.26, 8361.87, 8362.39, 8152508, 815251456.0, 1110], [20240816, 8362.39, 8362.26, 8362.57, 8359.92, 8359.92, 8323061, 832307200.0, 1111], [20240816, 8359.92, 8359.87, 8360.26, 8358.26, 8358.52, 7298243, 729825280.0, 1112], [20240816, 8358.52, 8358.48, 8358.48, 8355.89, 8355.89, 8635174, 863518720.0, 1113], [20240816, 8355.89, 8356.15, 8362.92, 8355.93, 8362.74, 9636730, 963674112.0, 1114], [20240816, 8362.74, 8362.6, 8362.73, 8360.03, 8360.51, 6504930, 650493952.0, 1115], [20240816, 8360.51, 8360.69, 8361.76, 8360.59, 8361.05, 6073870, 607387648.0, 1116], [20240816, 8361.05, 8361.67, 8364.91, 8361.67, 8363.28, 8076811, 807682048.0, 1117], [20240816, 8363.28, 8362.51, 8363.53, 8362.23, 8362.63, 6223452, 622346240.0, 1118], [20240816, 8362.63, 8362.49, 8362.49, 8360.97, 8361.48, 6327819, 632782848.0, 1119], [20240816, 8361.48, 8361.33, 8362.11, 8360.84, 8362.11, 5898884, 589889536.0, 1120], [20240816, 8362.11, 8362.59, 8365.13, 8362.59, 8364.16, 6945495, 694550528.0, 1121], [20240816, 8364.16, 8364.08, 8364.08, 8362.34, 8362.46, 6279649, 627965952.0, 1122], [20240816, 8362.46, 8362.73, 8362.94, 8362.04, 8362.46, 5723250, 572325888.0, 1123], [20240816, 8362.46, 8362.49, 8362.49, 8360.03, 8360.23, 6015539, 601554944.0, 1124], [20240816, 8360.23, 8359.93, 8359.93, 8358.03, 8358.63, 6093694, 609370112.0, 1125], [20240816, 8358.63, 8358.39, 8359.72, 8358.39, 8359.26, 6166437, 616644608.0, 1126], [20240816, 8359.26, 8359.06, 8359.63, 8356.71, 8356.75, 7346741, 734674944.0, 1127], [20240816, 8356.75, 8356.36, 8357.83, 8356.36, 8357.63, 6736107, 673611776.0, 1128], [20240816, 8357.63, 8357.63, 8357.89, 8356.59, 8357.58, 6282270, 628228096.0, 1129], [20240816, 8357.58, 8357.16, 8358.82, 8357.13, 8358.67, 7714234, 771424256.0, 1130], [20240816, 8358.67, 8359.52, 8362.72, 8357.02, 8361.52, 23321630, 2332164096.0, 1301], [20240816, 8361.52, 8361.34, 8361.34, 8355.37, 8355.38, 9280052, 928006144.0, 1302], [20240816, 8355.38, 8355.87, 8355.87, 8354.26, 8354.26, 8008819, 800882688.0, 1303], [20240816, 8354.26, 8354.75, 8355.99, 8351.03, 8351.03, 7853169, 785317888.0, 1304], [20240816, 8351.03, 8350.97, 8350.97, 8345.48, 8345.48, 11212874, 1121288192.0, 1305], [20240816, 8345.48, 8345.48, 8345.48, 8342.11, 8342.11, 12341894, 1234190336.0, 1306], [20240816, 8342.11, 8341.78, 8342.23, 8341.15, 8341.15, 9132434, 913244160.0, 1307], [20240816, 8341.15, 8341.52, 8357.82, 8340.21, 8357.82, 15024281, 1502429184.0, 1308], [20240816, 8357.82, 8357.32, 8359.86, 8355.46, 8359.86, 7900684, 790069248.0, 1309], [20240816, 8359.86, 8359.04, 8361.5, 8356.83, 8361.5, 7072798, 707280896.0, 1310], [20240816, 8361.5, 8362.11, 8366.55, 8362.11, 8365.53, 9004635, 900464640.0, 1311], [20240816, 8365.53, 8366.09, 8367.32, 8364.01, 8367.31, 7106881, 710688768.0, 1312], [20240816, 8367.31, 8367.81, 8372.71, 8367.81, 8370.59, 8954830, 895483904.0, 1313], [20240816, 8370.59, 8370.51, 8377.78, 8370.51, 8377.78, 9448478, 944848896.0, 1314], [20240816, 8377.78, 8378.36, 8380.06, 8369.23, 8372.18, 13498442, 1349844992.0, 1315], [20240816, 8372.18, 8372.65, 8372.84, 8369.47, 8369.96, 7866112, 786612224.0, 1316], [20240816, 8369.96, 8370.17, 8373.69, 8370.17, 8370.92, 7900356, 790036480.0, 1317], [20240816, 8370.92, 8371.18, 8374.1, 8366.25, 8366.25, 8867503, 886751232.0, 1318], [20240816, 8366.25, 8366.18, 8366.18, 8363.71, 8363.71, 7812376, 781238272.0, 1319], [20240816, 8363.71, 8363.34, 8363.34, 8360.91, 8361.41, 8198709, 819871744.0, 1320], [20240816, 8361.41, 8361.07, 8363.01, 8360.84, 8362.25, 7747821, 774782976.0, 1321], [20240816, 8362.25, 8362.02, 8362.35, 8359.8, 8359.8, 7156192, 715620352.0, 1322], [20240816, 8359.8, 8359.95, 8361.49, 8358.41, 8360.89, 8394496, 839450624.0, 1323], [20240816, 8360.89, 8360.89, 8360.89, 8358.0, 8358.4, 8630918, 863092736.0, 1324], [20240816, 8358.4, 8358.09, 8358.09, 8355.97, 8356.65, 8780831, 878084096.0, 1325], [20240816, 8356.65, 8357.1, 8358.3, 8356.71, 8357.18, 8425137, 842514432.0, 1326], [20240816, 8357.18, 8357.66, 8357.9, 8355.43, 8355.43, 9385893, 938590208.0, 1327], [20240816, 8355.43, 8355.61, 8361.42, 8355.61, 8361.1, 12316825, 1231683584.0, 1328], [20240816, 8361.1, 8361.4, 8361.4, 8358.93, 8358.93, 8780340, 878034944.0, 1329], [20240816, 8358.93, 8359.24, 8359.47, 8358.08, 8358.79, 7789762, 778977280.0, 1330], [20240816, 8358.79, 8358.26, 8362.32, 8358.26, 8361.24, 9489932, 948994048.0, 1331], [20240816, 8361.24, 8361.98, 8361.98, 8360.0, 8361.4, 8596020, 859602944.0, 1332], [20240816, 8361.4, 8361.1, 8361.85, 8357.54, 8357.54, 9053133, 905314304.0, 1333], [20240816, 8357.54, 8357.82, 8358.09, 8356.28, 8356.94, 9571030, 957104128.0, 1334], [20240816, 8356.94, 8356.57, 8357.19, 8355.55, 8355.55, 8293408, 829341696.0, 1335], [20240816, 8355.55, 8355.05, 8360.33, 8355.0, 8358.97, 10098433, 1009844224.0, 1336], [20240816, 8358.97, 8359.15, 8360.25, 8357.82, 8357.82, 9037732, 903774208.0, 1337], [20240816, 8357.82, 8358.08, 8358.08, 8355.78, 8355.78, 9121293, 912130048.0, 1338], [20240816, 8355.78, 8356.04, 8356.11, 8353.0, 8353.0, 9178964, 917897216.0, 1339], [20240816, 8353.0, 8353.58, 8355.6, 8353.36, 8354.19, 8781160, 878116864.0, 1340], [20240816, 8354.19, 8354.71, 8356.26, 8352.88, 8352.88, 10110229, 1011023872.0, 1341], [20240816, 8352.88, 8352.84, 8352.84, 8350.04, 8350.04, 10214758, 1021476864.0, 1342], [20240816, 8350.04, 8350.11, 8350.56, 8348.8, 8348.93, 8850138, 885014528.0, 1343], [20240816, 8348.93, 8349.55, 8349.55, 8348.29, 8349.36, 8476581, 847659008.0, 1344], [20240816, 8349.36, 8349.16, 8352.57, 8348.11, 8352.57, 8914034, 891404288.0, 1345], [20240816, 8352.57, 8351.56, 8351.98, 8350.16, 8350.27, 8316343, 831635456.0, 1346], [20240816, 8350.27, 8350.23, 8353.41, 8350.23, 8352.06, 7865785, 786579456.0, 1347], [20240816, 8352.06, 8352.5, 8353.05, 8351.84, 8352.13, 7023974, 702398464.0, 1348], [20240816, 8352.13, 8352.1, 8353.74, 8352.1, 8353.65, 6894211, 689422336.0, 1349], [20240816, 8353.65, 8353.63, 8356.02, 8353.34, 8356.02, 8633376, 863338496.0, 1350], [20240816, 8356.02, 8355.72, 8356.71, 8350.81, 8350.97, 11949170, 1194917888.0, 1351], [20240816, 8350.97, 8350.85, 8350.96, 8349.49, 8349.54, 8997592, 899760128.0, 1352], [20240816, 8349.54, 8349.53, 8350.6, 8348.65, 8350.33, 8325521, 832552960.0, 1353], [20240816, 8350.33, 8350.71, 8350.71, 8349.29, 8349.45, 7484366, 748437504.0, 1354], [20240816, 8349.45, 8349.38, 8349.8, 8348.91, 8348.96, 7707680, 770768896.0, 1355], [20240816, 8348.96, 8348.64, 8352.59, 8348.64, 8351.85, 7273505, 727351296.0, 1356], [20240816, 8351.85, 8351.5, 8351.52, 8349.38, 8349.38, 7463064, 746307584.0, 1357], [20240816, 8349.38, 8349.4, 8349.91, 8348.6, 8349.18, 6570794, 657080320.0, 1358], [20240816, 8349.18, 8349.0, 8349.29, 8348.08, 8349.29, 7050683, 705069056.0, 1359], [20240816, 8349.29, 8348.73, 8354.58, 8348.42, 8353.02, 8289965, 828997632.0, 1400], [20240816, 8353.02, 8353.06, 8353.06, 8351.43, 8352.03, 6499850, 649986048.0, 1401], [20240816, 8352.03, 8351.96, 8352.9, 8350.42, 8350.51, 6864230, 686424064.0, 1402], [20240816, 8350.51, 8350.48, 8350.8, 8349.16, 8349.53, 7526476, 752648192.0, 1403], [20240816, 8349.53, 8349.87, 8349.87, 8345.75, 8349.01, 12572417, 1257242624.0, 1404], [20240816, 8349.01, 8357.29, 8369.42, 8357.29, 8368.27, 20330566, 2033057792.0, 1405], [20240816, 8368.27, 8369.14, 8369.7, 8365.75, 8368.8, 8752324, 875233280.0, 1406], [20240816, 8368.8, 8368.94, 8368.94, 8363.01, 8366.22, 7806639, 780664832.0, 1407], [20240816, 8366.22, 8366.65, 8370.62, 8365.0, 8370.62, 6643373, 664338432.0, 1408], [20240816, 8370.62, 8370.9, 8371.33, 8363.44, 8363.44, 7272848, 727285760.0, 1409], [20240816, 8363.44, 8363.29, 8363.29, 8360.38, 8360.67, 8708087, 870809600.0, 1410], [20240816, 8360.67, 8360.04, 8360.04, 8353.07, 8354.08, 11329199, 1132920832.0, 1411], [20240816, 8354.08, 8353.67, 8355.39, 8352.47, 8355.39, 6529340, 652935168.0, 1412], [20240816, 8355.39, 8355.22, 8356.03, 8353.01, 8353.34, 6567355, 656736256.0, 1413], [20240816, 8353.34, 8353.86, 8355.59, 8352.59, 8353.82, 6551297, 655130624.0, 1414], [20240816, 8353.82, 8353.88, 8354.25, 8352.66, 8352.66, 6880285, 688029696.0, 1415], [20240816, 8352.66, 8352.95, 8352.96, 8350.56, 8350.56, 7874795, 787480576.0, 1416], [20240816, 8350.56, 8351.17, 8351.17, 8348.29, 8348.31, 9265469, 926547968.0, 1417], [20240816, 8348.31, 8349.04, 8349.04, 8345.56, 8345.98, 11318384, 1131839488.0, 1418], [20240816, 8345.98, 8345.88, 8345.88, 8343.83, 8344.16, 11960309, 1196032000.0, 1419], [20240816, 8344.16, 8344.15, 8345.95, 8343.6, 8344.71, 9392938, 939294720.0, 1420], [20240816, 8344.71, 8345.2, 8345.2, 8342.73, 8342.73, 9674086, 967409664.0, 1421], [20240816, 8342.73, 8342.67, 8343.39, 8341.28, 8341.28, 9530564, 953057280.0, 1422], [20240816, 8341.28, 8341.03, 8347.21, 8340.92, 8345.89, 10548009, 1054801920.0, 1423], [20240816, 8345.89, 8345.73, 8345.93, 8343.01, 8343.01, 7777149, 777715712.0, 1424], [20240816, 8343.01, 8343.36, 8346.36, 8343.23, 8345.68, 7487478, 748748800.0, 1425], [20240816, 8345.68, 8344.58, 8344.68, 8343.13, 8343.64, 7407855, 740786176.0, 1426], [20240816, 8343.64, 8343.57, 8344.04, 8341.87, 8342.08, 8330601, 833060864.0, 1427], [20240816, 8342.08, 8342.61, 8349.45, 8342.61, 8347.01, 10036503, 1003651072.0, 1428], [20240816, 8347.01, 8346.79, 8346.86, 8344.64, 8345.08, 7430462, 743047168.0, 1429], [20240816, 8345.08, 8345.04, 8345.42, 8344.41, 8344.78, 7276454, 727646208.0, 1430], [20240816, 8344.78, 8344.79, 8350.12, 8344.79, 8347.88, 10981858, 1098186752.0, 1431], [20240816, 8347.88, 8348.78, 8348.78, 8344.85, 8344.85, 9132759, 913276928.0, 1432], [20240816, 8344.85, 8344.54, 8344.54, 8341.84, 8342.45, 11024784, 1102479360.0, 1433], [20240816, 8342.45, 8342.4, 8342.74, 8339.86, 8339.86, 9998163, 999817216.0, 1434], [20240816, 8339.86, 8340.22, 8343.81, 8339.58, 8343.18, 10624688, 1062469632.0, 1435], [20240816, 8343.18, 8342.91, 8343.58, 8341.7, 8341.7, 8967609, 896761856.0, 1436], [20240816, 8341.7, 8341.38, 8341.48, 8340.66, 8341.26, 9390972, 939098112.0, 1437], [20240816, 8341.26, 8340.76, 8343.18, 8340.24, 8343.18, 10116128, 1011613696.0, 1438], [20240816, 8343.18, 8342.38, 8350.64, 8342.38, 8349.2, 14000773, 1400078336.0, 1439], [20240816, 8349.2, 8348.59, 8348.81, 8347.0, 8347.57, 9937869, 993787904.0, 1440], [20240816, 8347.57, 8346.64, 8352.16, 8344.01, 8352.0, 13192388, 1319239680.0, 1441], [20240816, 8352.0, 8353.87, 8357.02, 8352.82, 8354.87, 12788686, 1278869504.0, 1442], [20240816, 8354.87, 8354.82, 8356.84, 8354.82, 8356.84, 10927791, 1092780032.0, 1443], [20240816, 8356.84, 8356.7, 8358.23, 8356.48, 8356.79, 11618868, 1161887744.0, 1444], [20240816, 8356.79, 8356.63, 8356.9, 8354.42, 8354.77, 12472475, 1247248384.0, 1445], [20240816, 8354.77, 8354.73, 8356.12, 8353.13, 8353.69, 13903126, 1390313472.0, 1446], [20240816, 8353.69, 8353.37, 8353.37, 8349.76, 8352.71, 14458215, 1445822464.0, 1447], [20240816, 8352.71, 8352.22, 8354.68, 8352.11, 8354.68, 14294375, 1429438464.0, 1448], [20240816, 8354.68, 8354.67, 8356.77, 8354.41, 8355.73, 14536858, 1453686784.0, 1449], [20240816, 8355.73, 8355.55, 8360.09, 8355.2, 8360.09, 16019608, 1601961984.0, 1450], [20240816, 8360.09, 8359.77, 8360.07, 8355.45, 8357.06, 17412579, 1741258752.0, 1451], [20240816, 8357.06, 8356.43, 8357.34, 8353.98, 8356.14, 18658417, 1865842688.0, 1452], [20240816, 8356.14, 8355.31, 8355.64, 8354.58, 8355.32, 17755986, 1775599616.0, 1453], [20240816, 8355.32, 8355.37, 8356.25, 8353.69, 8355.79, 20385617, 2038562816.0, 1454], [20240816, 8355.79, 8354.97, 8357.46, 8353.3, 8356.98, 23071612, 2307162112.0, 1455], [20240816, 8356.98, 8356.88, 8357.9, 8354.97, 8357.01, 26320560, 2632056832.0, 1456], [20240816, 8357.01, 8354.8, 8357.01, 8354.38, 8355.51, 30516499, 3051651072.0, 1457], [20240816, 8355.51, 8355.73, 8355.73, 8355.73, 8355.73, 2126642, 212664320.0, 1458], [20240816, 8355.73, 8355.73, 8355.73, 8355.73, 8355.73, 0, 0.0, 1459], [20240816, 8355.73, 8355.73, 8355.73, 8349.87, 8349.87, 47504752, 4750475264.0, 1500], [20240819, 8349.87, 8341.83, 8358.74, 8341.1, 8356.26, 166966069, 16696607744.0, 931], [20240819, 8356.26, 8356.47, 8369.96, 8356.47, 8366.2, 79273145, 7927315456.0, 932], [20240819, 8366.2, 8365.61, 8367.87, 8359.72, 8361.15, 69360874, 6936088576.0, 933], [20240819, 8361.15, 8363.29, 8382.63, 8358.73, 8382.63, 61757676, 6175768576.0, 934], [20240819, 8382.63, 8383.61, 8406.18, 8383.61, 8406.18, 55398962, 5539897344.0, 935], [20240819, 8406.18, 8407.46, 8418.4, 8405.4, 8405.79, 61465260, 6146527232.0, 936], [20240819, 8405.79, 8404.96, 8422.4, 8404.58, 8416.49, 52359487, 5235949568.0, 937], [20240819, 8416.49, 8416.22, 8428.68, 8413.24, 8428.68, 46453012, 4645302272.0, 938], [20240819, 8428.68, 8431.61, 8437.47, 8424.49, 8427.06, 49500478, 4950048768.0, 939], [20240819, 8427.06, 8426.85, 8426.85, 8414.71, 8417.82, 40720169, 4072017920.0, 940], [20240819, 8417.82, 8418.33, 8418.33, 8407.01, 8407.42, 37796239, 3779624960.0, 941], [20240819, 8407.42, 8406.2, 8419.72, 8405.44, 8406.02, 39642228, 3964223488.0, 942], [20240819, 8406.02, 8405.56, 8405.56, 8394.56, 8395.24, 29576144, 2957615104.0, 943], [20240819, 8395.24, 8395.5, 8400.72, 8394.74, 8396.21, 30840003, 3084001280.0, 944], [20240819, 8396.21, 8396.41, 8400.74, 8395.77, 8400.04, 25021310, 2502131712.0, 945], [20240819, 8400.04, 8399.86, 8403.3, 8399.86, 8400.91, 26569594, 2656960512.0, 946], [20240819, 8400.91, 8400.35, 8408.32, 8399.47, 8400.66, 27872369, 2787237888.0, 947], [20240819, 8400.66, 8400.54, 8406.16, 8400.54, 8406.16, 26532074, 2653208576.0, 948], [20240819, 8406.16, 8406.12, 8408.31, 8400.43, 8401.73, 25014591, 2501459968.0, 949], [20240819, 8401.73, 8402.99, 8409.43, 8402.99, 8405.66, 23196702, 2319671296.0, 950], [20240819, 8405.66, 8405.39, 8405.39, 8399.59, 8399.59, 23354482, 2335449088.0, 951], [20240819, 8399.59, 8399.63, 8399.63, 8392.24, 8394.64, 22517584, 2251759616.0, 952], [20240819, 8394.64, 8395.94, 8404.03, 8395.94, 8399.62, 20052613, 2005262336.0, 953], [20240819, 8399.62, 8400.01, 8401.61, 8398.6, 8399.95, 17753446, 1775345664.0, 954], [20240819, 8399.95, 8399.76, 8412.87, 8399.14, 8412.87, 28314000, 2831400960.0, 955], [20240819, 8412.87, 8412.63, 8425.1, 8412.63, 8418.78, 33633557, 3363356672.0, 956], [20240819, 8418.78, 8420.36, 8429.42, 8420.36, 8424.37, 23109539, 2310955008.0, 957], [20240819, 8424.37, 8424.77, 8424.77, 8420.42, 8424.32, 22595083, 2259509248.0, 958], [20240819, 8424.32, 8424.09, 8424.09, 8419.24, 8419.48, 20500717, 2050072576.0, 959], [20240819, 8419.48, 8421.31, 8433.47, 8421.31, 8431.36, 24000913, 2400092160.0, 1000], [20240819, 8431.36, 8432.37, 8437.88, 8421.5, 8421.5, 27986401, 2798641152.0, 1001], [20240819, 8421.5, 8421.01, 8421.01, 8411.68, 8412.38, 22544538, 2254454784.0, 1002], [20240819, 8412.38, 8414.35, 8417.48, 8413.2, 8413.2, 21508331, 2150834176.0, 1003], [20240819, 8413.2, 8414.37, 8414.37, 8411.18, 8412.98, 19454683, 1945468928.0, 1004], [20240819, 8412.98, 8413.57, 8413.57, 8409.21, 8409.21, 19984131, 1998413824.0, 1005], [20240819, 8409.21, 8408.59, 8408.59, 8402.9, 8402.9, 20090299, 2009030656.0, 1006], [20240819, 8402.9, 8403.38, 8409.55, 8400.27, 8408.36, 18070314, 1807032320.0, 1007], [20240819, 8408.36, 8408.37, 8408.37, 8403.58, 8403.58, 15535791, 1553580032.0, 1008], [20240819, 8403.58, 8403.64, 8405.57, 8403.38, 8405.1, 14562744, 1456275456.0, 1009], [20240819, 8405.1, 8404.76, 8405.62, 8402.77, 8403.83, 14436917, 1443692544.0, 1010], [20240819, 8403.83, 8403.57, 8403.57, 8398.79, 8398.99, 15357041, 1535705088.0, 1011], [20240819, 8398.99, 8402.2, 8405.88, 8399.28, 8400.46, 16176897, 1617690624.0, 1012], [20240819, 8400.46, 8401.34, 8402.11, 8400.41, 8400.43, 11805154, 1180516352.0, 1013], [20240819, 8400.43, 8400.54, 8400.64, 8396.96, 8396.96, 12320433, 1232044032.0, 1014], [20240819, 8396.96, 8397.25, 8398.4, 8395.52, 8397.52, 13708811, 1370882048.0, 1015], [20240819, 8397.52, 8397.59, 8401.35, 8396.58, 8401.35, 14299128, 1429913600.0, 1016], [20240819, 8401.35, 8402.21, 8402.21, 8396.4, 8396.4, 14261607, 1426161664.0, 1017], [20240819, 8396.4, 8396.59, 8399.78, 8396.59, 8397.59, 13515483, 1351548928.0, 1018], [20240819, 8397.59, 8397.94, 8401.48, 8397.34, 8397.44, 12534732, 1253474304.0, 1019], [20240819, 8397.44, 8397.08, 8397.11, 8395.69, 8396.2, 11344766, 1134477312.0, 1020], [20240819, 8396.2, 8396.19, 8396.78, 8395.04, 8395.71, 12255059, 1225506816.0, 1021], [20240819, 8395.71, 8396.03, 8396.03, 8392.21, 8393.18, 12237364, 1223737344.0, 1022], [20240819, 8393.18, 8393.36, 8393.36, 8388.38, 8389.01, 12059434, 1205944320.0, 1023], [20240819, 8389.01, 8389.06, 8389.06, 8387.12, 8387.27, 11539894, 1153990656.0, 1024], [20240819, 8387.27, 8387.62, 8389.12, 8387.21, 8389.06, 11568896, 1156890624.0, 1025], [20240819, 8389.06, 8389.34, 8391.76, 8389.3, 8391.27, 11004633, 1100464128.0, 1026], [20240819, 8391.27, 8391.64, 8392.23, 8390.36, 8391.84, 11755344, 1175535616.0, 1027], [20240819, 8391.84, 8390.88, 8390.89, 8386.74, 8386.74, 11613134, 1161314304.0, 1028], [20240819, 8386.74, 8386.84, 8387.07, 8382.9, 8382.94, 12300441, 1230045184.0, 1029], [20240819, 8382.94, 8383.02, 8384.47, 8382.05, 8382.05, 11943600, 1194360832.0, 1030], [20240819, 8382.05, 8381.66, 8381.66, 8376.71, 8376.71, 14583552, 1458356224.0, 1031], [20240819, 8376.71, 8376.97, 8376.97, 8374.61, 8375.19, 14104321, 1410433024.0, 1032], [20240819, 8375.19, 8375.24, 8375.24, 8372.57, 8372.92, 12817029, 1281703936.0, 1033], [20240819, 8372.92, 8373.21, 8374.47, 8372.35, 8373.96, 11903294, 1190330368.0, 1034], [20240819, 8373.96, 8374.7, 8374.7, 8372.14, 8373.25, 10104495, 1010450432.0, 1035], [20240819, 8373.25, 8373.4, 8373.4, 8371.38, 8372.34, 10411203, 1041121280.0, 1036], [20240819, 8372.34, 8373.03, 8377.02, 8373.03, 8377.02, 11249898, 1124990976.0, 1037], [20240819, 8377.02, 8376.95, 8377.26, 8375.22, 8375.67, 11299871, 1129988096.0, 1038], [20240819, 8375.67, 8375.29, 8375.29, 8371.66, 8372.16, 12441346, 1244135424.0, 1039], [20240819, 8372.16, 8370.99, 8371.5, 8369.66, 8369.66, 12344187, 1234419712.0, 1040], [20240819, 8369.66, 8370.14, 8370.49, 8367.95, 8368.88, 11960802, 1196081152.0, 1041], [20240819, 8368.88, 8368.63, 8373.03, 8368.31, 8373.03, 11201239, 1120124928.0, 1042], [20240819, 8373.03, 8373.44, 8374.33, 8372.79, 8373.73, 10056490, 1005649920.0, 1043], [20240819, 8373.73, 8374.0, 8374.0, 8370.68, 8370.68, 9893469, 989347840.0, 1044], [20240819, 8370.68, 8370.6, 8372.66, 8370.6, 8372.66, 10516223, 1051623424.0, 1045], [20240819, 8372.66, 8372.73, 8379.61, 8372.73, 8379.5, 10799014, 1079902208.0, 1046], [20240819, 8379.5, 8378.62, 8379.4, 8377.73, 8378.46, 8994478, 899448832.0, 1047], [20240819, 8378.46, 8378.96, 8382.41, 8378.89, 8381.81, 8899943, 889995264.0, 1048], [20240819, 8381.81, 8381.66, 8385.37, 8380.53, 8385.37, 8771491, 877150208.0, 1049], [20240819, 8385.37, 8385.15, 8385.53, 8380.58, 8381.41, 8437259, 843726848.0, 1050], [20240819, 8381.41, 8381.02, 8382.9, 8381.02, 8382.05, 7789926, 778993664.0, 1051], [20240819, 8382.05, 8382.62, 8385.71, 8382.62, 8385.71, 7377705, 737771520.0, 1052], [20240819, 8385.71, 8386.23, 8386.23, 8382.09, 8382.41, 7613472, 761348096.0, 1053], [20240819, 8382.41, 8382.53, 8383.34, 8382.29, 8382.64, 8030280, 803028992.0, 1054], [20240819, 8382.64, 8382.89, 8388.93, 8382.89, 8388.93, 9801553, 980156416.0, 1055], [20240819, 8388.93, 8388.34, 8390.04, 8387.24, 8389.59, 8493620, 849362944.0, 1056], [20240819, 8389.59, 8390.06, 8390.06, 8388.31, 8388.64, 8270961, 827097088.0, 1057], [20240819, 8388.64, 8388.34, 8388.34, 8385.24, 8385.24, 8422186, 842219520.0, 1058], [20240819, 8385.24, 8385.31, 8385.74, 8384.22, 8385.56, 8841288, 884129792.0, 1059], [20240819, 8385.56, 8385.24, 8385.24, 8382.96, 8383.13, 8692522, 869253120.0, 1100], [20240819, 8383.13, 8383.81, 8383.81, 8378.95, 8378.95, 8769854, 876986368.0, 1101], [20240819, 8378.95, 8378.9, 8380.45, 8378.9, 8379.86, 7817779, 781778944.0, 1102], [20240819, 8379.86, 8379.76, 8383.66, 8379.22, 8383.38, 7715710, 771571712.0, 1103], [20240819, 8383.38, 8383.18, 8383.32, 8380.76, 8381.14, 8398594, 839860224.0, 1104], [20240819, 8381.14, 8381.02, 8381.02, 8376.44, 8376.44, 9517947, 951795712.0, 1105], [20240819, 8376.44, 8376.43, 8377.3, 8375.63, 8375.72, 7771412, 777142272.0, 1106], [20240819, 8375.72, 8375.99, 8375.99, 8374.99, 8374.99, 7631822, 763183104.0, 1107], [20240819, 8374.99, 8375.57, 8376.39, 8374.67, 8374.67, 7218124, 721813504.0, 1108], [20240819, 8374.67, 8374.75, 8374.98, 8374.05, 8374.98, 7226482, 722649088.0, 1109], [20240819, 8374.98, 8375.22, 8376.89, 8375.22, 8376.87, 7350346, 735035392.0, 1110], [20240819, 8376.87, 8377.01, 8379.48, 8376.96, 8379.35, 7948691, 794869760.0, 1111], [20240819, 8379.35, 8379.32, 8379.49, 8378.01, 8378.02, 6581116, 658112512.0, 1112], [20240819, 8378.02, 8378.24, 8378.24, 8376.94, 8377.02, 6357307, 635731968.0, 1113], [20240819, 8377.02, 8377.54, 8378.61, 8376.81, 8376.81, 6871440, 687144960.0, 1114], [20240819, 8376.81, 8376.79, 8376.96, 8375.19, 8376.44, 7186341, 718635008.0, 1115], [20240819, 8376.44, 8377.15, 8377.55, 8375.05, 8375.05, 7464540, 746455040.0, 1116], [20240819, 8375.05, 8375.35, 8375.35, 8372.77, 8372.77, 7495833, 749584384.0, 1117], [20240819, 8372.77, 8372.87, 8378.18, 8372.87, 8377.99, 8171673, 817168384.0, 1118], [20240819, 8377.99, 8379.09, 8384.38, 8379.09, 8382.82, 12919922, 1291993088.0, 1119], [20240819, 8382.82, 8383.33, 8383.33, 8381.55, 8381.9, 7776983, 777699328.0, 1120], [20240819, 8381.9, 8382.17, 8382.93, 8379.47, 8379.6, 7168646, 716865536.0, 1121], [20240819, 8379.6, 8379.71, 8379.97, 8378.42, 8379.01, 6106142, 610615296.0, 1122], [20240819, 8379.01, 8379.24, 8380.18, 8378.93, 8379.88, 6141041, 614105088.0, 1123], [20240819, 8379.88, 8380.06, 8380.97, 8379.79, 8380.63, 5734389, 573440000.0, 1124], [20240819, 8380.63, 8379.82, 8380.73, 8379.4, 8380.53, 6223289, 622329856.0, 1125], [20240819, 8380.53, 8380.11, 8380.78, 8379.6, 8380.05, 6045193, 604520448.0, 1126], [20240819, 8380.05, 8379.85, 8380.39, 8379.17, 8379.82, 6047981, 604798976.0, 1127], [20240819, 8379.82, 8379.78, 8380.02, 8379.03, 8379.29, 6184623, 618463232.0, 1128], [20240819, 8379.29, 8379.61, 8380.1, 8378.43, 8378.62, 6350920, 635092992.0, 1129], [20240819, 8378.62, 8378.57, 8379.74, 8378.48, 8379.49, 7178474, 717848576.0, 1130], [20240819, 8379.49, 8380.28, 8380.28, 8372.91, 8373.78, 22655132, 2265513984.0, 1301], [20240819, 8373.78, 8373.35, 8374.15, 8372.66, 8373.26, 8825559, 882556928.0, 1302], [20240819, 8373.26, 8373.61, 8378.4, 8373.48, 8378.4, 7738153, 773816320.0, 1303], [20240819, 8378.4, 8377.73, 8378.27, 8373.17, 8373.25, 8029131, 802914304.0, 1304], [20240819, 8373.25, 8373.27, 8373.27, 8371.06, 8371.26, 9144065, 914407424.0, 1305], [20240819, 8371.26, 8371.12, 8371.12, 8365.52, 8365.75, 15349998, 1535000576.0, 1306], [20240819, 8365.75, 8365.7, 8365.73, 8364.07, 8364.07, 8564071, 856408064.0, 1307], [20240819, 8364.07, 8364.03, 8367.7, 8363.47, 8367.5, 8494932, 849494016.0, 1308], [20240819, 8367.5, 8367.68, 8367.68, 8365.78, 8365.95, 7556454, 755646464.0, 1309], [20240819, 8365.95, 8365.62, 8365.62, 8363.64, 8364.19, 7873650, 787365888.0, 1310], [20240819, 8364.19, 8364.41, 8364.41, 8361.01, 8361.17, 8919440, 891944960.0, 1311], [20240819, 8361.17, 8361.05, 8362.13, 8359.99, 8361.67, 9542851, 954286080.0, 1312], [20240819, 8361.67, 8361.63, 8361.99, 8357.63, 8358.27, 8824576, 882458624.0, 1313], [20240819, 8358.27, 8357.76, 8358.53, 8357.18, 8357.67, 8579799, 857980928.0, 1314], [20240819, 8357.67, 8357.48, 8358.38, 8357.36, 8358.21, 7853826, 785383424.0, 1315], [20240819, 8358.21, 8357.63, 8358.54, 8356.98, 8358.54, 7711613, 771162112.0, 1316], [20240819, 8358.54, 8357.87, 8357.91, 8355.97, 8356.53, 7597248, 759726080.0, 1317], [20240819, 8356.53, 8357.08, 8361.1, 8356.99, 8360.95, 7227956, 722796544.0, 1318], [20240819, 8360.95, 8361.1, 8363.71, 8361.1, 8363.67, 7741921, 774193152.0, 1319], [20240819, 8363.67, 8363.71, 8363.71, 8359.73, 8359.91, 7630673, 763068416.0, 1320], [20240819, 8359.91, 8359.72, 8360.14, 8358.02, 8358.21, 6712841, 671285248.0, 1321], [20240819, 8358.21, 8357.86, 8358.56, 8357.34, 8358.45, 5976056, 597606400.0, 1322], [20240819, 8358.45, 8357.93, 8358.18, 8356.51, 8357.7, 6168894, 616890368.0, 1323], [20240819, 8357.7, 8357.48, 8358.34, 8355.87, 8358.07, 6659104, 665911296.0, 1324], [20240819, 8358.07, 8358.4, 8358.57, 8357.62, 8358.16, 6075015, 607502336.0, 1325], [20240819, 8358.16, 8357.72, 8359.75, 8357.55, 8359.74, 6405152, 640516096.0, 1326], [20240819, 8359.74, 8359.58, 8359.63, 8358.22, 8359.36, 6697772, 669777920.0, 1327], [20240819, 8359.36, 8359.63, 8361.28, 8359.21, 8361.06, 6346987, 634699776.0, 1328], [20240819, 8361.06, 8361.15, 8361.37, 8360.14, 8360.6, 6494772, 649478144.0, 1329], [20240819, 8360.6, 8361.18, 8361.4, 8359.97, 8360.45, 6988584, 698859520.0, 1330], [20240819, 8360.45, 8360.11, 8360.7, 8358.33, 8358.54, 8198545, 819855360.0, 1331], [20240819, 8358.54, 8358.71, 8359.2, 8357.08, 8357.44, 7465525, 746553344.0, 1332], [20240819, 8357.44, 8357.15, 8362.08, 8357.15, 8362.08, 9009387, 900939776.0, 1333], [20240819, 8362.08, 8362.31, 8367.13, 8362.31, 8366.05, 10333050, 1033306112.0, 1334], [20240819, 8366.05, 8366.01, 8366.01, 8363.82, 8363.82, 8511315, 851132416.0, 1335], [20240819, 8363.82, 8363.83, 8363.83, 8357.79, 8357.79, 12098754, 1209876480.0, 1336], [20240819, 8357.79, 8357.92, 8358.06, 8356.98, 8357.42, 7198462, 719847424.0, 1337], [20240819, 8357.42, 8357.08, 8357.08, 8356.11, 8356.97, 6747249, 674725888.0, 1338], [20240819, 8356.97, 8356.59, 8356.59, 8355.12, 8355.94, 6648783, 664879104.0, 1339], [20240819, 8355.94, 8358.68, 8358.95, 8357.71, 8358.23, 7058708, 705871872.0, 1340], [20240819, 8358.23, 8358.36, 8358.36, 8356.64, 8357.31, 6632722, 663273472.0, 1341], [20240819, 8357.31, 8357.52, 8357.63, 8356.61, 8356.91, 6836049, 683606016.0, 1342], [20240819, 8356.91, 8357.05, 8357.05, 8355.42, 8355.87, 7987517, 798752768.0, 1343], [20240819, 8355.87, 8355.93, 8356.35, 8353.83, 8354.15, 7713251, 771325952.0, 1344], [20240819, 8354.15, 8354.15, 8354.15, 8352.76, 8352.86, 8928287, 892829696.0, 1345], [20240819, 8352.86, 8353.11, 8353.11, 8351.0, 8351.64, 7889704, 788971520.0, 1346], [20240819, 8351.64, 8351.07, 8353.4, 8351.07, 8353.4, 7651808, 765181952.0, 1347], [20240819, 8353.4, 8353.26, 8353.7, 8352.36, 8353.57, 6270801, 627081216.0, 1348], [20240819, 8353.57, 8353.63, 8354.49, 8352.99, 8354.49, 6117613, 611762176.0, 1349], [20240819, 8354.49, 8354.54, 8355.69, 8354.0, 8355.19, 6385488, 638550016.0, 1350], [20240819, 8355.19, 8355.11, 8357.53, 8354.69, 8357.43, 6601595, 660160512.0, 1351], [20240819, 8357.43, 8357.55, 8359.43, 8357.55, 8359.36, 6860136, 686014464.0, 1352], [20240819, 8359.36, 8359.41, 8359.66, 8358.45, 8359.66, 5703261, 570327040.0, 1353], [20240819, 8359.66, 8359.97, 8359.97, 8358.4, 8358.46, 5771744, 577175552.0, 1354], [20240819, 8358.46, 8358.86, 8359.2, 8356.23, 8357.21, 7244338, 724434944.0, 1355], [20240819, 8357.21, 8357.0, 8358.07, 8357.0, 8357.7, 5664595, 566460416.0, 1356], [20240819, 8357.7, 8357.78, 8358.34, 8356.88, 8357.87, 6100575, 610058240.0, 1357], [20240819, 8357.87, 8358.45, 8360.72, 8357.88, 8360.56, 6408102, 640811008.0, 1358], [20240819, 8360.56, 8361.0, 8363.73, 8361.0, 8363.73, 7917395, 791740416.0, 1359], [20240819, 8363.73, 8363.31, 8365.53, 8363.31, 8365.53, 8742821, 874283008.0, 1400], [20240819, 8365.53, 8365.35, 8365.35, 8363.33, 8363.72, 7651155, 765116416.0, 1401], [20240819, 8363.72, 8363.39, 8365.56, 8362.85, 8364.89, 7273015, 727302144.0, 1402], [20240819, 8364.89, 8365.51, 8370.85, 8365.51, 8370.52, 10588971, 1058897920.0, 1403], [20240819, 8370.52, 8369.94, 8371.16, 8366.88, 8367.7, 8895355, 889536512.0, 1404], [20240819, 8367.7, 8368.69, 8370.43, 8368.12, 8370.24, 7037737, 703774720.0, 1405], [20240819, 8370.24, 8369.42, 8369.42, 8364.96, 8364.96, 9119652, 911966208.0, 1406], [20240819, 8364.96, 8364.49, 8364.49, 8363.09, 8363.09, 7350345, 735035392.0, 1407], [20240819, 8363.09, 8363.12, 8363.15, 8361.97, 8361.97, 6107454, 610746368.0, 1408], [20240819, 8361.97, 8362.2, 8362.36, 8361.77, 8361.87, 6092382, 609239040.0, 1409], [20240819, 8361.87, 8361.88, 8361.96, 8360.55, 8361.09, 7080498, 708050944.0, 1410], [20240819, 8361.09, 8361.33, 8361.37, 8360.11, 8361.37, 6795910, 679591936.0, 1411], [20240819, 8361.37, 8361.09, 8361.09, 8357.41, 8357.41, 8572591, 857260032.0, 1412], [20240819, 8357.41, 8356.83, 8357.04, 8356.07, 8356.46, 8214276, 821428224.0, 1413], [20240819, 8356.46, 8356.46, 8357.17, 8356.4, 8356.45, 7070342, 707035136.0, 1414], [20240819, 8356.45, 8356.76, 8356.76, 8353.89, 8354.21, 8065834, 806584320.0, 1415], [20240819, 8354.21, 8354.2, 8355.43, 8353.65, 8354.45, 7714888, 771489792.0, 1416], [20240819, 8354.45, 8354.53, 8356.45, 8354.4, 8355.35, 8149393, 814940160.0, 1417], [20240819, 8355.35, 8355.64, 8357.17, 8355.64, 8356.23, 6940581, 694059008.0, 1418], [20240819, 8356.23, 8356.4, 8356.4, 8354.83, 8354.86, 7132929, 713293824.0, 1419], [20240819, 8354.86, 8354.99, 8355.58, 8354.42, 8355.05, 7755192, 775520256.0, 1420], [20240819, 8355.05, 8354.27, 8354.27, 8351.37, 8352.46, 9715046, 971505664.0, 1421], [20240819, 8352.46, 8352.33, 8352.33, 8350.92, 8351.02, 8383027, 838303744.0, 1422], [20240819, 8351.02, 8351.14, 8354.38, 8350.62, 8353.72, 8069438, 806944768.0, 1423], [20240819, 8353.72, 8353.78, 8353.78, 8352.01, 8352.77, 6665985, 666599424.0, 1424], [20240819, 8352.77, 8353.05, 8355.72, 8351.79, 8354.53, 7609047, 760905728.0, 1425], [20240819, 8354.53, 8354.72, 8354.72, 8352.73, 8352.73, 7174870, 717488128.0, 1426], [20240819, 8352.73, 8353.0, 8353.78, 8351.86, 8352.41, 7440292, 744030208.0, 1427], [20240819, 8352.41, 8352.01, 8353.96, 8352.01, 8353.44, 7217797, 721780736.0, 1428], [20240819, 8353.44, 8353.38, 8353.68, 8352.81, 8353.09, 7229595, 722960384.0, 1429], [20240819, 8353.09, 8352.92, 8354.19, 8352.33, 8354.1, 7909858, 790986752.0, 1430], [20240819, 8354.1, 8354.62, 8362.89, 8354.62, 8362.89, 13670144, 1367015424.0, 1431], [20240819, 8362.89, 8363.23, 8363.23, 8361.0, 8361.13, 8631738, 863174656.0, 1432], [20240819, 8361.13, 8360.79, 8360.91, 8357.71, 8358.43, 8386304, 838631424.0, 1433], [20240819, 8358.43, 8358.1, 8359.98, 8358.1, 8359.76, 7139811, 713981952.0, 1434], [20240819, 8359.76, 8359.61, 8360.34, 8359.04, 8360.34, 7250238, 725024768.0, 1435], [20240819, 8360.34, 8360.46, 8361.08, 8359.39, 8359.39, 7798447, 779845632.0, 1436], [20240819, 8359.39, 8359.98, 8360.17, 8358.98, 8360.17, 8606176, 860618752.0, 1437], [20240819, 8360.17, 8360.29, 8361.57, 8359.59, 8361.23, 8836211, 883621888.0, 1438], [20240819, 8361.23, 8361.48, 8361.86, 8360.51, 8360.82, 8737904, 873791488.0, 1439], [20240819, 8360.82, 8361.25, 8361.55, 8360.17, 8360.26, 8739873, 873988096.0, 1440], [20240819, 8360.26, 8360.25, 8362.03, 8360.03, 8360.99, 10126287, 1012629504.0, 1441], [20240819, 8360.99, 8360.69, 8360.86, 8359.81, 8360.29, 10094173, 1009418240.0, 1442], [20240819, 8360.29, 8360.06, 8360.94, 8359.89, 8360.5, 10720699, 1072070656.0, 1443], [20240819, 8360.5, 8360.06, 8360.24, 8358.86, 8358.86, 10465108, 1046511616.0, 1444], [20240819, 8358.86, 8359.19, 8359.19, 8357.63, 8358.96, 11328545, 1132855296.0, 1445], [20240819, 8358.96, 8358.89, 8359.36, 8357.55, 8357.55, 12719543, 1271955456.0, 1446], [20240819, 8357.55, 8357.06, 8357.06, 8354.56, 8354.93, 15167315, 1516732416.0, 1447], [20240819, 8354.93, 8355.12, 8355.12, 8353.1, 8354.43, 13385064, 1338507264.0, 1448], [20240819, 8354.43, 8354.39, 8354.57, 8353.28, 8354.2, 14043371, 1404338176.0, 1449], [20240819, 8354.2, 8354.01, 8355.55, 8354.01, 8355.55, 13185506, 1318551552.0, 1450], [20240819, 8355.55, 8355.78, 8355.78, 8354.45, 8354.48, 15159448, 1515945984.0, 1451], [20240819, 8354.48, 8354.8, 8354.96, 8352.78, 8352.78, 17634419, 1763442688.0, 1452], [20240819, 8352.78, 8352.66, 8354.62, 8352.66, 8354.02, 16428554, 1642856448.0, 1453], [20240819, 8354.02, 8353.7, 8354.55, 8353.1, 8354.3, 17375551, 1737555968.0, 1454], [20240819, 8354.3, 8355.03, 8356.15, 8354.58, 8355.61, 20698880, 2069889024.0, 1455], [20240819, 8355.61, 8355.89, 8356.25, 8353.36, 8353.36, 22706249, 2270625792.0, 1456], [20240819, 8353.36, 8355.68, 8356.9, 8354.67, 8356.3, 25736304, 2573631488.0, 1457], [20240819, 8356.3, 8355.96, 8355.97, 8355.96, 8355.97, 1890057, 189005824.0, 1458], [20240819, 8355.97, 8355.97, 8355.97, 8355.97, 8355.97, 0, 0.0, 1459], [20240819, 8355.97, 8356.9, 8356.9, 8356.9, 8356.9, 41033072, 4103307264.0, 1500], [20240820, 8356.9, 8363.87, 8367.38, 8338.5, 8339.21, 143778743, 14377875456.0, 931], [20240820, 8339.21, 8336.14, 8336.14, 8326.76, 8329.97, 66159235, 6615924736.0, 932], [20240820, 8329.97, 8330.6, 8330.6, 8322.87, 8323.81, 55858390, 5585840128.0, 933], [20240820, 8323.81, 8324.13, 8326.21, 8317.77, 8324.6, 52401614, 5240162304.0, 934], [20240820, 8324.6, 8324.76, 8330.62, 8324.76, 8329.91, 43028202, 4302821376.0, 935], [20240820, 8329.91, 8329.66, 8336.45, 8325.84, 8336.45, 43932826, 4393283584.0, 936], [20240820, 8336.45, 8336.64, 8337.33, 8330.74, 8330.74, 40290255, 4029026304.0, 937], [20240820, 8330.74, 8330.78, 8333.28, 8325.28, 8333.06, 37005099, 3700510720.0, 938], [20240820, 8333.06, 8332.72, 8332.72, 8326.92, 8330.0, 29454903, 2945490944.0, 939], [20240820, 8330.0, 8329.21, 8329.21, 8321.21, 8326.15, 28891660, 2889166848.0, 940], [20240820, 8326.15, 8326.92, 8331.66, 8325.49, 8328.96, 30177434, 3017744384.0, 941], [20240820, 8328.96, 8328.87, 8328.87, 8325.04, 8327.44, 28255958, 2825596928.0, 942], [20240820, 8327.44, 8326.6, 8331.74, 8326.23, 8331.61, 27913124, 2791313408.0, 943], [20240820, 8331.61, 8332.66, 8336.9, 8332.66, 8335.59, 27587328, 2758733824.0, 944], [20240820, 8335.59, 8334.71, 8335.26, 8328.83, 8328.92, 28301876, 2830188544.0, 945], [20240820, 8328.92, 8327.92, 8327.92, 8321.12, 8322.96, 29520640, 2952065024.0, 946], [20240820, 8322.96, 8322.71, 8327.68, 8321.74, 8321.74, 24977234, 2497724416.0, 947], [20240820, 8321.74, 8321.28, 8323.25, 8317.96, 8318.86, 24059404, 2405941248.0, 948], [20240820, 8318.86, 8318.96, 8324.48, 8318.05, 8323.79, 21890651, 2189066240.0, 949], [20240820, 8323.79, 8325.03, 8325.03, 8321.55, 8323.27, 20035164, 2003517440.0, 950], [20240820, 8323.27, 8324.0, 8324.0, 8317.56, 8317.56, 22089226, 2208923648.0, 951], [20240820, 8317.56, 8315.87, 8315.87, 8310.99, 8311.36, 23695759, 2369576960.0, 952], [20240820, 8311.36, 8311.49, 8311.49, 8305.38, 8306.66, 21687655, 2168766464.0, 953], [20240820, 8306.66, 8306.46, 8306.46, 8302.58, 8303.19, 21237831, 2123784192.0, 954], [20240820, 8303.19, 8303.32, 8307.56, 8301.03, 8307.56, 21750733, 2175074304.0, 955], [20240820, 8307.56, 8307.54, 8310.43, 8305.35, 8307.15, 17682096, 1768210432.0, 956], [20240820, 8307.15, 8306.53, 8306.53, 8301.78, 8303.12, 20861165, 2086117376.0, 957], [20240820, 8303.12, 8303.32, 8303.32, 8299.4, 8300.75, 22110444, 2211045376.0, 958], [20240820, 8300.75, 8301.1, 8301.1, 8296.52, 8297.45, 21496125, 2149613568.0, 959], [20240820, 8297.45, 8297.66, 8301.21, 8296.01, 8296.98, 22193920, 2219393024.0, 1000], [20240820, 8296.98, 8296.23, 8296.23, 8291.14, 8292.99, 26798808, 2679881728.0, 1001], [20240820, 8292.99, 8292.79, 8294.89, 8292.74, 8293.77, 21874431, 2187444224.0, 1002], [20240820, 8293.77, 8293.73, 8294.1, 8289.52, 8290.17, 20946280, 2094628864.0, 1003], [20240820, 8290.17, 8290.1, 8290.47, 8287.65, 8287.65, 18813738, 1881374720.0, 1004], [20240820, 8287.65, 8288.21, 8288.21, 8284.74, 8286.81, 19207362, 1920737280.0, 1005], [20240820, 8286.81, 8287.68, 8288.11, 8283.84, 8283.84, 19064329, 1906434048.0, 1006], [20240820, 8283.84, 8283.23, 8283.85, 8282.01, 8282.04, 17004616, 1700462592.0, 1007], [20240820, 8282.04, 8282.09, 8284.19, 8281.58, 8282.84, 17640480, 1764048896.0, 1008], [20240820, 8282.84, 8283.08, 8286.89, 8282.95, 8284.97, 15178540, 1517854720.0, 1009], [20240820, 8284.97, 8284.16, 8284.16, 8279.47, 8283.18, 22452705, 2245271552.0, 1010], [20240820, 8283.18, 8283.69, 8287.0, 8282.9, 8282.9, 16003145, 1600315392.0, 1011], [20240820, 8282.9, 8283.49, 8284.73, 8283.02, 8284.24, 16471400, 1647140864.0, 1012], [20240820, 8284.24, 8283.81, 8283.81, 8277.18, 8277.18, 17612709, 1761271808.0, 1013], [20240820, 8277.18, 8277.35, 8281.71, 8275.98, 8281.45, 19059660, 1905967104.0, 1014], [20240820, 8281.45, 8281.29, 8288.67, 8281.29, 8288.67, 16485489, 1648549888.0, 1015], [20240820, 8288.67, 8287.13, 8287.13, 8281.03, 8283.62, 15035098, 1503510528.0, 1016], [20240820, 8283.62, 8283.87, 8284.13, 8279.2, 8279.2, 13267015, 1326702592.0, 1017], [20240820, 8279.2, 8279.03, 8286.39, 8278.63, 8286.16, 15133810, 1513381888.0, 1018], [20240820, 8286.16, 8285.86, 8286.39, 8283.8, 8283.8, 11821539, 1182154752.0, 1019], [20240820, 8283.8, 8283.75, 8290.99, 8283.75, 8288.8, 12137094, 1213710336.0, 1020], [20240820, 8288.8, 8288.93, 8292.76, 8288.93, 8292.76, 12411937, 1241194496.0, 1021], [20240820, 8292.76, 8293.97, 8295.17, 8290.08, 8290.08, 14031411, 1403142144.0, 1022], [20240820, 8290.08, 8290.14, 8291.46, 8286.26, 8291.29, 16001259, 1600126976.0, 1023], [20240820, 8291.29, 8291.11, 8292.4, 8288.9, 8289.22, 11423408, 1142341632.0, 1024], [20240820, 8289.22, 8289.78, 8289.78, 8285.23, 8285.44, 13091135, 1309114368.0, 1025], [20240820, 8285.44, 8285.55, 8285.55, 8279.18, 8281.68, 18643016, 1864302592.0, 1026], [20240820, 8281.68, 8281.35, 8281.48, 8279.95, 8279.95, 12274553, 1227456512.0, 1027], [20240820, 8279.95, 8279.92, 8283.9, 8279.48, 8283.72, 13623121, 1362313216.0, 1028], [20240820, 8283.72, 8283.27, 8284.01, 8281.41, 8284.01, 11057716, 1105772544.0, 1029], [20240820, 8284.01, 8283.02, 8283.02, 8278.85, 8280.05, 11849719, 1184972800.0, 1030], [20240820, 8280.05, 8279.61, 8281.64, 8277.28, 8281.64, 13040836, 1304084480.0, 1031], [20240820, 8281.64, 8282.1, 8291.61, 8281.8, 8282.59, 16026822, 1602682880.0, 1032], [20240820, 8282.59, 8283.3, 8288.35, 8283.3, 8288.35, 9607238, 960724992.0, 1033], [20240820, 8288.35, 8287.04, 8294.19, 8287.04, 8293.47, 12986442, 1298644992.0, 1034], [20240820, 8293.47, 8293.83, 8293.83, 8287.75, 8288.65, 12329769, 1232977920.0, 1035], [20240820, 8288.65, 8288.09, 8288.44, 8285.11, 8287.2, 11610185, 1161019392.0, 1036], [20240820, 8287.2, 8287.47, 8287.56, 8285.15, 8285.99, 10712669, 1071267840.0, 1037], [20240820, 8285.99, 8286.79, 8290.59, 8286.79, 8290.18, 9771410, 977141760.0, 1038], [20240820, 8290.18, 8290.37, 8296.43, 8290.37, 8292.23, 14404473, 1440448512.0, 1039], [20240820, 8292.23, 8291.87, 8292.45, 8290.29, 8291.3, 9540556, 954056704.0, 1040], [20240820, 8291.3, 8291.22, 8291.98, 8289.0, 8290.07, 10885848, 1088585728.0, 1041], [20240820, 8290.07, 8290.4, 8290.83, 8289.64, 8289.92, 9282018, 928202752.0, 1042], [20240820, 8289.92, 8290.43, 8292.68, 8290.05, 8292.54, 10043872, 1004388352.0, 1043], [20240820, 8292.54, 8292.67, 8296.74, 8292.4, 8294.14, 11119155, 1111916544.0, 1044], [20240820, 8294.14, 8294.5, 8296.45, 8293.35, 8293.35, 9296762, 929677312.0, 1045], [20240820, 8293.35, 8293.34, 8294.19, 8289.98, 8293.68, 11116533, 1111654400.0, 1046], [20240820, 8293.68, 8293.98, 8293.99, 8285.72, 8285.72, 11719137, 1171914752.0, 1047], [20240820, 8285.72, 8285.44, 8285.44, 8281.83, 8283.18, 12860121, 1286012928.0, 1048], [20240820, 8283.18, 8282.93, 8282.93, 8280.86, 8280.92, 9108840, 910884864.0, 1049], [20240820, 8280.92, 8281.23, 8283.84, 8281.23, 8283.52, 8157095, 815710208.0, 1050], [20240820, 8283.52, 8283.25, 8283.25, 8281.1, 8281.93, 8425463, 842547200.0, 1051], [20240820, 8281.93, 8281.96, 8282.3, 8280.26, 8281.23, 8219516, 821952512.0, 1052], [20240820, 8281.23, 8281.06, 8281.59, 8279.1, 8279.47, 8863405, 886341632.0, 1053], [20240820, 8279.47, 8279.46, 8279.46, 8275.03, 8275.91, 10399407, 1039941632.0, 1054], [20240820, 8275.91, 8275.9, 8276.46, 8275.13, 8275.54, 10606499, 1060651008.0, 1055], [20240820, 8275.54, 8274.89, 8278.27, 8274.89, 8278.27, 8918292, 891830272.0, 1056], [20240820, 8278.27, 8278.26, 8280.69, 8277.93, 8280.69, 7297260, 729726976.0, 1057], [20240820, 8280.69, 8280.58, 8283.01, 8280.58, 8282.4, 7656560, 765657088.0, 1058], [20240820, 8282.4, 8282.26, 8282.26, 8279.75, 8281.59, 6977936, 697794560.0, 1059], [20240820, 8281.59, 8281.52, 8284.65, 8280.95, 8284.65, 6572593, 657260544.0, 1100], [20240820, 8284.65, 8284.46, 8284.46, 8279.16, 8281.64, 9519259, 951926784.0, 1101], [20240820, 8281.64, 8281.38, 8284.37, 8281.38, 8283.96, 7895112, 789512192.0, 1102], [20240820, 8283.96, 8284.37, 8285.29, 8280.55, 8280.67, 10656307, 1065631744.0, 1103], [20240820, 8280.67, 8280.83, 8283.02, 8280.66, 8282.23, 8138743, 813875200.0, 1104], [20240820, 8282.23, 8281.7, 8281.7, 8278.56, 8278.56, 7821220, 782123008.0, 1105], [20240820, 8278.56, 8278.4, 8279.93, 8278.4, 8279.93, 7508122, 750813184.0, 1106], [20240820, 8279.93, 8279.5, 8279.5, 8276.98, 8276.98, 9094749, 909475840.0, 1107], [20240820, 8276.98, 8277.21, 8279.57, 8277.21, 8279.36, 7797134, 779714560.0, 1108], [20240820, 8279.36, 8279.51, 8279.51, 8275.97, 8277.08, 8808522, 880852992.0, 1109], [20240820, 8277.08, 8278.25, 8281.36, 8278.25, 8280.72, 8945490, 894550016.0, 1110], [20240820, 8280.72, 8280.77, 8280.77, 8278.36, 8279.99, 7622972, 762298368.0, 1111], [20240820, 8279.99, 8280.05, 8280.05, 8278.15, 8278.8, 6898474, 689848320.0, 1112], [20240820, 8278.8, 8279.08, 8279.83, 8273.32, 8273.48, 8722177, 872218624.0, 1113], [20240820, 8273.48, 8273.81, 8275.56, 8273.81, 8274.64, 7405394, 740540416.0, 1114], [20240820, 8274.64, 8274.46, 8274.46, 8272.41, 8272.41, 7111463, 711147520.0, 1115], [20240820, 8272.41, 8272.47, 8272.63, 8270.45, 8270.89, 8128093, 812810240.0, 1116], [20240820, 8270.89, 8270.57, 8270.57, 8269.3, 8269.92, 9043796, 904380416.0, 1117], [20240820, 8269.92, 8270.21, 8270.44, 8266.89, 8267.13, 12349266, 1234927616.0, 1118], [20240820, 8267.13, 8267.14, 8268.63, 8267.14, 8268.06, 8172986, 817299456.0, 1119], [20240820, 8268.06, 8267.71, 8267.98, 8265.55, 8265.55, 7132110, 713211904.0, 1120], [20240820, 8265.55, 8266.7, 8271.56, 8266.7, 8270.86, 7869063, 786907136.0, 1121], [20240820, 8270.86, 8271.22, 8271.56, 8269.12, 8269.32, 6124003, 612401152.0, 1122], [20240820, 8269.32, 8269.18, 8269.37, 8264.31, 8265.2, 7700634, 770064384.0, 1123], [20240820, 8265.2, 8264.66, 8265.24, 8263.83, 8264.12, 7374097, 737411072.0, 1124], [20240820, 8264.12, 8264.13, 8264.49, 8261.87, 8261.87, 7092954, 709296128.0, 1125], [20240820, 8261.87, 8262.36, 8263.16, 8262.09, 8263.06, 6685155, 668516352.0, 1126], [20240820, 8263.06, 8263.46, 8265.18, 8262.96, 8263.91, 6646158, 664616960.0, 1127], [20240820, 8263.91, 8264.02, 8264.28, 8259.14, 8259.21, 8738234, 873824256.0, 1128], [20240820, 8259.21, 8259.0, 8261.1, 8259.0, 8260.85, 7076075, 707608576.0, 1129], [20240820, 8260.85, 8261.21, 8261.29, 8259.95, 8261.22, 7419811, 741982208.0, 1130], [20240820, 8261.22, 8261.22, 8261.7, 8257.3, 8260.92, 24677900, 2467790848.0, 1301], [20240820, 8260.92, 8260.66, 8260.66, 8257.35, 8257.35, 10021430, 1002143744.0, 1302], [20240820, 8257.35, 8257.06, 8257.68, 8255.61, 8257.68, 10654997, 1065500672.0, 1303], [20240820, 8257.68, 8257.18, 8263.71, 8257.18, 8263.71, 9474695, 947470336.0, 1304], [20240820, 8263.71, 8265.05, 8270.09, 8265.05, 8266.66, 12231960, 1223196672.0, 1305], [20240820, 8266.66, 8265.9, 8265.9, 8257.81, 8257.81, 10655161, 1065517056.0, 1306], [20240820, 8257.81, 8258.29, 8258.29, 8255.18, 8256.21, 8457409, 845742080.0, 1307], [20240820, 8256.21, 8256.06, 8256.68, 8254.18, 8254.69, 7759945, 775995392.0, 1308], [20240820, 8254.69, 8254.86, 8256.67, 8254.53, 8255.59, 7660493, 766050304.0, 1309], [20240820, 8255.59, 8255.57, 8255.57, 8253.78, 8254.74, 7334778, 733478912.0, 1310], [20240820, 8254.74, 8253.98, 8253.98, 8251.58, 8252.99, 9387531, 938754048.0, 1311], [20240820, 8252.99, 8253.41, 8253.83, 8251.81, 8252.45, 10832764, 1083277312.0, 1312], [20240820, 8252.45, 8251.94, 8252.37, 8249.2, 8249.58, 9687686, 968769536.0, 1313], [20240820, 8249.58, 8249.77, 8251.55, 8249.4, 8249.4, 9750928, 975093760.0, 1314], [20240820, 8249.4, 8249.07, 8249.6, 8247.36, 8247.74, 9413581, 941359104.0, 1315], [20240820, 8247.74, 8247.33, 8250.81, 8247.32, 8250.05, 11448473, 1144848384.0, 1316], [20240820, 8250.05, 8249.58, 8252.41, 8249.58, 8252.41, 9431278, 943128576.0, 1317], [20240820, 8252.41, 8252.3, 8253.44, 8251.8, 8253.44, 8755764, 875577344.0, 1318], [20240820, 8253.44, 8253.27, 8253.55, 8252.38, 8252.76, 8118263, 811827200.0, 1319], [20240820, 8252.76, 8251.87, 8252.38, 8250.81, 8252.29, 7721934, 772194304.0, 1320], [20240820, 8252.29, 8252.3, 8259.91, 8252.3, 8258.98, 11648029, 1164804096.0, 1321], [20240820, 8258.98, 8258.67, 8259.06, 8256.31, 8257.05, 7181261, 718127104.0, 1322], [20240820, 8257.05, 8257.17, 8257.17, 8255.33, 8255.36, 6910105, 691011584.0, 1323], [20240820, 8255.36, 8255.11, 8255.93, 8255.11, 8255.43, 6090088, 609009664.0, 1324], [20240820, 8255.43, 8255.8, 8257.08, 8255.8, 8256.5, 6492476, 649248768.0, 1325], [20240820, 8256.5, 8257.09, 8258.24, 8256.47, 8258.24, 6195766, 619577344.0, 1326], [20240820, 8258.24, 8258.54, 8263.38, 8258.54, 8263.38, 9312165, 931217408.0, 1327], [20240820, 8263.38, 8263.01, 8263.62, 8261.22, 8261.59, 6998250, 699826176.0, 1328], [20240820, 8261.59, 8261.63, 8263.24, 8261.04, 8262.39, 6206250, 620625920.0, 1329], [20240820, 8262.39, 8262.81, 8262.81, 8260.12, 8260.27, 5847933, 584794112.0, 1330], [20240820, 8260.27, 8260.31, 8260.31, 8255.02, 8256.18, 9095898, 909590528.0, 1331], [20240820, 8256.18, 8256.42, 8256.94, 8253.05, 8253.05, 7298406, 729841664.0, 1332], [20240820, 8253.05, 8252.59, 8252.85, 8250.4, 8250.4, 8546540, 854654976.0, 1333], [20240820, 8250.4, 8250.43, 8250.53, 8248.2, 8248.93, 7561208, 756121600.0, 1334], [20240820, 8248.93, 8248.67, 8250.8, 8248.67, 8249.86, 7102948, 710295552.0, 1335], [20240820, 8249.86, 8249.77, 8251.08, 8249.45, 8250.76, 6149888, 614989824.0, 1336], [20240820, 8250.76, 8250.56, 8251.79, 8250.21, 8250.37, 6135142, 613515264.0, 1337], [20240820, 8250.37, 8250.53, 8251.07, 8249.32, 8251.02, 6188064, 618807296.0, 1338], [20240820, 8251.02, 8249.92, 8249.92, 8245.4, 8245.57, 8852920, 885293056.0, 1339], [20240820, 8245.57, 8245.63, 8246.0, 8244.02, 8244.02, 7678843, 767885312.0, 1340], [20240820, 8244.02, 8243.88, 8246.24, 8242.84, 8245.53, 8474614, 847462400.0, 1341], [20240820, 8245.53, 8244.57, 8244.57, 8242.1, 8242.69, 7559404, 755941376.0, 1342], [20240820, 8242.69, 8242.83, 8244.86, 8242.3, 8242.36, 6838179, 683819008.0, 1343], [20240820, 8242.36, 8242.15, 8242.15, 8239.77, 8241.27, 7526307, 752631808.0, 1344], [20240820, 8241.27, 8241.29, 8241.29, 8238.09, 8238.25, 8265719, 826572800.0, 1345], [20240820, 8238.25, 8238.2, 8239.39, 8236.31, 8238.03, 8651397, 865140736.0, 1346], [20240820, 8238.03, 8237.71, 8238.04, 8233.56, 8233.56, 10884045, 1088405504.0, 1347], [20240820, 8233.56, 8233.28, 8252.49, 8233.07, 8248.83, 15904433, 1590444032.0, 1348], [20240820, 8248.83, 8248.29, 8257.07, 8245.57, 8257.07, 9239582, 923959296.0, 1349], [20240820, 8257.07, 8256.25, 8256.25, 8247.86, 8249.64, 9514509, 951451648.0, 1350], [20240820, 8249.64, 8249.3, 8249.9, 8246.53, 8246.53, 5948694, 594870272.0, 1351], [20240820, 8246.53, 8246.63, 8246.63, 8244.78, 8244.78, 6344531, 634454016.0, 1352], [20240820, 8244.78, 8245.15, 8248.71, 8244.7, 8247.66, 5801566, 580157440.0, 1353], [20240820, 8247.66, 8247.51, 8256.22, 8247.51, 8254.89, 7493541, 749355008.0, 1354], [20240820, 8254.89, 8255.4, 8259.49, 8253.79, 8258.54, 7716690, 771670016.0, 1355], [20240820, 8258.54, 8256.21, 8264.32, 8256.21, 8264.3, 9426199, 942620672.0, 1356], [20240820, 8264.3, 8264.9, 8268.36, 8261.42, 8261.42, 11481734, 1148174336.0, 1357], [20240820, 8261.42, 8261.17, 8261.17, 8253.07, 8253.51, 9982598, 998260736.0, 1358], [20240820, 8253.51, 8253.06, 8253.21, 8247.2, 8250.93, 7790584, 779059200.0, 1359], [20240820, 8250.93, 8250.54, 8256.6, 8249.74, 8256.6, 5966387, 596639744.0, 1400], [20240820, 8256.6, 8253.95, 8253.95, 8249.86, 8249.86, 5658696, 565870592.0, 1401], [20240820, 8249.86, 8249.49, 8250.43, 8247.12, 8248.7, 6791815, 679182336.0, 1402], [20240820, 8248.7, 8248.46, 8248.46, 8244.07, 8244.07, 8967935, 896794624.0, 1403], [20240820, 8244.07, 8243.95, 8247.89, 8243.8, 8247.89, 7349032, 734904320.0, 1404], [20240820, 8247.89, 8247.99, 8247.99, 8244.69, 8245.65, 5951967, 595197952.0, 1405], [20240820, 8245.65, 8245.94, 8245.94, 8243.88, 8245.29, 6266052, 626606080.0, 1406], [20240820, 8245.29, 8244.99, 8247.22, 8244.55, 8244.99, 6388604, 638861312.0, 1407], [20240820, 8244.99, 8245.27, 8247.44, 8244.45, 8246.37, 6618634, 661864448.0, 1408], [20240820, 8246.37, 8246.26, 8246.26, 8244.59, 8244.59, 5799271, 579928064.0, 1409], [20240820, 8244.59, 8244.79, 8244.79, 8242.42, 8242.42, 6896017, 689602560.0, 1410], [20240820, 8242.42, 8242.15, 8242.15, 8239.39, 8239.4, 9601507, 960151552.0, 1411], [20240820, 8239.4, 8239.51, 8243.07, 8239.33, 8242.71, 8425134, 842514432.0, 1412], [20240820, 8242.71, 8241.88, 8241.88, 8239.91, 8240.95, 7167334, 716734464.0, 1413], [20240820, 8240.95, 8241.14, 8244.63, 8241.14, 8244.03, 7779278, 777928704.0, 1414], [20240820, 8244.03, 8244.4, 8244.58, 8242.2, 8242.96, 6735617, 673562624.0, 1415], [20240820, 8242.96, 8243.18, 8244.8, 8242.06, 8242.06, 7850384, 785039360.0, 1416], [20240820, 8242.06, 8242.18, 8242.26, 8238.63, 8239.77, 9682605, 968261632.0, 1417], [20240820, 8239.77, 8239.59, 8248.2, 8239.05, 8243.26, 10703820, 1070383104.0, 1418], [20240820, 8243.26, 8243.79, 8243.84, 8241.74, 8242.47, 6416129, 641613824.0, 1419], [20240820, 8242.47, 8241.38, 8241.8, 8239.57, 8240.05, 6625841, 662585344.0, 1420], [20240820, 8240.05, 8240.38, 8242.32, 8237.53, 8242.32, 8037816, 803782656.0, 1421], [20240820, 8242.32, 8243.19, 8243.58, 8240.08, 8241.5, 7781572, 778158080.0, 1422], [20240820, 8241.5, 8241.58, 8241.96, 8240.02, 8240.85, 7272192, 727220224.0, 1423], [20240820, 8240.85, 8240.52, 8241.58, 8237.94, 8237.94, 7383766, 738377728.0, 1424], [20240820, 8237.94, 8237.96, 8239.4, 8236.34, 8236.34, 8533760, 853377024.0, 1425], [20240820, 8236.34, 8236.35, 8242.18, 8235.34, 8241.46, 12165766, 1216577536.0, 1426], [20240820, 8241.46, 8240.06, 8250.6, 8239.39, 8249.72, 12409231, 1240924160.0, 1427], [20240820, 8249.72, 8249.49, 8253.56, 8247.86, 8252.05, 8797215, 879722496.0, 1428], [20240820, 8252.05, 8251.63, 8254.8, 8249.52, 8254.19, 8276203, 827621376.0, 1429], [20240820, 8254.19, 8254.64, 8259.34, 8254.51, 8257.54, 8644843, 864485376.0, 1430], [20240820, 8257.54, 8257.72, 8263.33, 8257.72, 8262.19, 11994388, 1199439872.0, 1431], [20240820, 8262.19, 8261.34, 8265.23, 8253.61, 8253.61, 11466498, 1146650624.0, 1432], [20240820, 8253.61, 8254.69, 8255.94, 8247.73, 8247.73, 9467648, 946765824.0, 1433], [20240820, 8247.73, 8246.93, 8250.55, 8246.93, 8250.55, 7999969, 799997952.0, 1434], [20240820, 8250.55, 8250.71, 8256.2, 8250.71, 8252.53, 9214680, 921468928.0, 1435], [20240820, 8252.53, 8253.31, 8258.44, 8253.31, 8255.69, 7829577, 782958592.0, 1436], [20240820, 8255.69, 8255.37, 8259.15, 8255.37, 8257.39, 7299062, 729907200.0, 1437], [20240820, 8257.39, 8259.58, 8262.98, 8259.58, 8262.81, 9065913, 906592256.0, 1438], [20240820, 8262.81, 8261.83, 8269.06, 8261.83, 8266.53, 12120219, 1212022784.0, 1439], [20240820, 8266.53, 8267.0, 8267.0, 8260.6, 8260.6, 9947372, 994738176.0, 1440], [20240820, 8260.6, 8260.01, 8261.97, 8257.22, 8260.26, 9860864, 986087424.0, 1441], [20240820, 8260.26, 8260.53, 8260.53, 8256.21, 8256.53, 9320848, 932085760.0, 1442], [20240820, 8256.53, 8256.54, 8256.54, 8253.7, 8254.05, 9751420, 975142912.0, 1443], [20240820, 8254.05, 8253.27, 8253.27, 8251.26, 8251.36, 10913372, 1091338240.0, 1444], [20240820, 8251.36, 8250.95, 8250.95, 8248.49, 8248.92, 13272670, 1327267840.0, 1445], [20240820, 8248.92, 8248.81, 8250.32, 8245.89, 8246.29, 12465921, 1246593024.0, 1446], [20240820, 8246.29, 8246.18, 8246.18, 8241.06, 8241.06, 14012898, 1401290752.0, 1447], [20240820, 8241.06, 8241.03, 8243.63, 8239.63, 8243.63, 14659083, 1465909248.0, 1448], [20240820, 8243.63, 8243.91, 8249.16, 8243.56, 8246.01, 15355404, 1535541248.0, 1449], [20240820, 8246.01, 8246.18, 8251.86, 8246.07, 8250.79, 12763127, 1276313600.0, 1450], [20240820, 8250.79, 8251.35, 8254.26, 8250.45, 8254.26, 15041157, 1504116736.0, 1451], [20240820, 8254.26, 8253.13, 8253.51, 8250.7, 8253.18, 16046480, 1604648960.0, 1452], [20240820, 8253.18, 8253.49, 8255.29, 8252.87, 8254.84, 16093339, 1609334784.0, 1453], [20240820, 8254.84, 8254.07, 8256.02, 8251.76, 8252.84, 16602880, 1660289024.0, 1454], [20240820, 8252.84, 8252.81, 8255.27, 8251.24, 8253.4, 19003793, 1900380160.0, 1455], [20240820, 8253.4, 8253.29, 8256.07, 8253.01, 8255.22, 22919241, 2291924992.0, 1456], [20240820, 8255.22, 8255.13, 8258.61, 8255.13, 8258.47, 25315236, 2531524608.0, 1457], [20240820, 8258.47, 8259.33, 8259.33, 8259.33, 8259.33, 1888091, 188809216.0, 1458], [20240820, 8259.33, 8259.33, 8259.33, 8259.33, 8259.33, 0, 0.0, 1459], [20240820, 8259.33, 8252.86, 8252.87, 8252.86, 8252.87, 40500591, 4050059264.0, 1500], [20240821, 8252.87, 8221.35, 8230.53, 8213.93, 8228.76, 121901023, 12190103552.0, 931], [20240821, 8228.76, 8228.67, 8232.72, 8218.53, 8218.86, 55878420, 5587843072.0, 932], [20240821, 8218.86, 8218.45, 8219.04, 8213.09, 8215.87, 50167532, 5016754176.0, 933], [20240821, 8215.87, 8216.31, 8228.84, 8216.31, 8226.68, 47648882, 4764889088.0, 934], [20240821, 8226.68, 8225.72, 8228.33, 8222.88, 8225.77, 37166112, 3716612096.0, 935], [20240821, 8225.77, 8224.68, 8232.33, 8219.42, 8231.58, 39072534, 3907254272.0, 936], [20240821, 8231.58, 8230.84, 8230.84, 8223.39, 8224.97, 32690697, 3269070848.0, 937], [20240821, 8224.97, 8222.06, 8222.36, 8216.97, 8219.63, 33745094, 3374510080.0, 938], [20240821, 8219.63, 8219.21, 8227.35, 8218.28, 8226.24, 32040622, 3204063232.0, 939], [20240821, 8226.24, 8226.77, 8233.7, 8226.77, 8227.44, 27633738, 2763374592.0, 940], [20240821, 8227.44, 8225.79, 8231.11, 8222.4, 8222.4, 29217413, 2921742336.0, 941], [20240821, 8222.4, 8222.45, 8245.47, 8222.45, 8240.01, 33417083, 3341709312.0, 942], [20240821, 8240.01, 8238.64, 8248.41, 8238.64, 8243.07, 26223442, 2622345216.0, 943], [20240821, 8243.07, 8241.55, 8242.77, 8239.41, 8242.11, 24820151, 2482016256.0, 944], [20240821, 8242.11, 8242.91, 8245.96, 8242.91, 8243.03, 21987315, 2198732800.0, 945], [20240821, 8243.03, 8242.97, 8243.3, 8240.01, 8242.04, 25826006, 2582601728.0, 946], [20240821, 8242.04, 8240.96, 8247.82, 8240.96, 8242.45, 23874223, 2387423232.0, 947], [20240821, 8242.45, 8241.76, 8248.27, 8241.76, 8245.27, 19747789, 1974779904.0, 948], [20240821, 8245.27, 8245.67, 8254.76, 8245.43, 8254.76, 20573668, 2057367552.0, 949], [20240821, 8254.76, 8255.49, 8258.55, 8255.49, 8258.55, 20441568, 2044157952.0, 950], [20240821, 8258.55, 8257.49, 8264.85, 8257.49, 8263.98, 21389959, 2138996736.0, 951], [20240821, 8263.98, 8262.78, 8263.48, 8255.59, 8256.23, 23545353, 2354536448.0, 952], [20240821, 8256.23, 8255.62, 8256.66, 8248.96, 8248.96, 21919735, 2191974400.0, 953], [20240821, 8248.96, 8249.21, 8256.64, 8246.29, 8246.29, 21251512, 2125152256.0, 954], [20240821, 8246.29, 8246.36, 8248.54, 8246.06, 8246.46, 16382515, 1638252544.0, 955], [20240821, 8246.46, 8246.58, 8246.58, 8241.42, 8243.17, 17990688, 1799069696.0, 956], [20240821, 8243.17, 8243.62, 8243.62, 8238.78, 8238.78, 18514894, 1851490304.0, 957], [20240821, 8238.78, 8238.64, 8238.76, 8234.87, 8234.87, 15467224, 1546723328.0, 958], [20240821, 8234.87, 8235.13, 8238.53, 8233.0, 8233.0, 15706100, 1570611200.0, 959], [20240821, 8233.0, 8233.03, 8233.03, 8226.22, 8226.22, 15753290, 1575329792.0, 1000], [20240821, 8226.22, 8226.36, 8226.38, 8223.28, 8224.23, 20445910, 2044592128.0, 1001], [20240821, 8224.23, 8224.05, 8245.42, 8223.4, 8245.42, 25652829, 2565283840.0, 1002], [20240821, 8245.42, 8246.28, 8252.05, 8246.28, 8251.2, 20142314, 2014232576.0, 1003], [20240821, 8251.2, 8251.6, 8259.81, 8251.6, 8259.55, 18148629, 1814863872.0, 1004], [20240821, 8259.55, 8260.58, 8265.0, 8260.26, 8262.0, 18008873, 1800888320.0, 1005], [20240821, 8262.0, 8263.85, 8265.35, 8260.66, 8264.57, 19486792, 1948680192.0, 1006], [20240821, 8264.57, 8263.88, 8263.88, 8256.49, 8256.94, 16476151, 1647616000.0, 1007], [20240821, 8256.94, 8258.15, 8260.72, 8257.92, 8257.92, 14500650, 1450065920.0, 1008], [20240821, 8257.92, 8259.82, 8267.16, 8259.82, 8263.26, 15586253, 1558626304.0, 1009], [20240821, 8263.26, 8263.64, 8269.09, 8263.64, 8269.09, 14345165, 1434517504.0, 1010], [20240821, 8269.09, 8269.88, 8271.45, 8267.44, 8270.66, 16229982, 1622999040.0, 1011], [20240821, 8270.66, 8269.85, 8269.85, 8264.25, 8264.25, 15443385, 1544339456.0, 1012], [20240821, 8264.25, 8263.12, 8263.12, 8255.96, 8256.11, 14330665, 1433067520.0, 1013], [20240821, 8256.11, 8256.06, 8256.88, 8254.63, 8255.76, 12917300, 1291730944.0, 1014], [20240821, 8255.76, 8255.18, 8255.18, 8249.66, 8249.66, 13032563, 1303257088.0, 1015], [20240821, 8249.66, 8250.03, 8255.34, 8249.17, 8253.99, 14146018, 1414602752.0, 1016], [20240821, 8253.99, 8253.57, 8253.57, 8247.8, 8247.87, 11952526, 1195253760.0, 1017], [20240821, 8247.87, 8247.74, 8247.74, 8245.57, 8246.62, 12344679, 1234468864.0, 1018], [20240821, 8246.62, 8247.08, 8247.08, 8244.04, 8244.86, 11534081, 1153409024.0, 1019], [20240821, 8244.86, 8244.11, 8250.48, 8242.87, 8249.59, 14056070, 1405607936.0, 1020], [20240821, 8249.59, 8249.43, 8250.61, 8248.52, 8249.97, 10624113, 1062412288.0, 1021], [20240821, 8249.97, 8250.63, 8263.64, 8250.63, 8261.23, 15976190, 1597620224.0, 1022], [20240821, 8261.23, 8261.64, 8263.29, 8258.63, 8258.63, 12495903, 1249591296.0, 1023], [20240821, 8258.63, 8257.86, 8258.3, 8255.32, 8258.3, 10617232, 1061724160.0, 1024], [20240821, 8258.3, 8258.44, 8259.05, 8256.9, 8257.88, 10818837, 1081884672.0, 1025], [20240821, 8257.88, 8258.04, 8260.19, 8256.55, 8260.14, 11820884, 1182089216.0, 1026], [20240821, 8260.14, 8259.79, 8260.18, 8257.49, 8258.02, 12123331, 1212334080.0, 1027], [20240821, 8258.02, 8257.74, 8262.84, 8257.74, 8262.02, 12878796, 1287880704.0, 1028], [20240821, 8262.02, 8262.15, 8266.11, 8260.92, 8264.69, 13015194, 1301520384.0, 1029], [20240821, 8264.69, 8263.62, 8263.62, 8258.78, 8260.51, 11631810, 1163182080.0, 1030], [20240821, 8260.51, 8259.87, 8262.02, 8259.22, 8261.42, 11163885, 1116389376.0, 1031], [20240821, 8261.42, 8260.68, 8261.23, 8258.27, 8258.83, 10736015, 1073602560.0, 1032], [20240821, 8258.83, 8258.75, 8265.51, 8258.75, 8261.47, 14031413, 1403142144.0, 1033], [20240821, 8261.47, 8261.71, 8262.02, 8260.64, 8261.97, 11213036, 1121304576.0, 1034], [20240821, 8261.97, 8265.96, 8268.08, 8262.3, 8262.79, 11708980, 1170898944.0, 1035], [20240821, 8262.79, 8263.12, 8266.12, 8262.82, 8264.23, 8924354, 892436480.0, 1036], [20240821, 8264.23, 8263.76, 8269.72, 8263.76, 8269.54, 11976365, 1197637632.0, 1037], [20240821, 8269.54, 8269.72, 8271.06, 8268.15, 8271.06, 11917878, 1191788544.0, 1038], [20240821, 8271.06, 8271.21, 8272.12, 8270.8, 8271.41, 11296267, 1129627648.0, 1039], [20240821, 8271.41, 8270.46, 8270.65, 8268.73, 8269.02, 11242692, 1124270080.0, 1040], [20240821, 8269.02, 8269.36, 8275.1, 8268.67, 8274.47, 13821369, 1382137856.0, 1041], [20240821, 8274.47, 8273.98, 8275.2, 8271.5, 8273.29, 11276442, 1127645184.0, 1042], [20240821, 8273.29, 8271.86, 8276.39, 8271.6, 8275.06, 12185426, 1218543616.0, 1043], [20240821, 8275.06, 8272.96, 8276.34, 8272.58, 8275.61, 12107931, 1210793984.0, 1044], [20240821, 8275.61, 8275.44, 8277.01, 8273.68, 8273.68, 12721345, 1272135680.0, 1045], [20240821, 8273.68, 8273.24, 8273.42, 8268.58, 8268.78, 12495414, 1249542144.0, 1046], [20240821, 8268.78, 8269.88, 8274.13, 8267.47, 8267.47, 13273160, 1327316992.0, 1047], [20240821, 8267.47, 8267.47, 8279.64, 8266.41, 8279.64, 13092281, 1309229056.0, 1048], [20240821, 8279.64, 8281.26, 8290.31, 8280.42, 8285.25, 16387268, 1638727680.0, 1049], [20240821, 8285.25, 8283.47, 8285.9, 8279.71, 8282.47, 12004054, 1200406528.0, 1050], [20240821, 8282.47, 8284.79, 8287.06, 8283.36, 8284.99, 8923701, 892370944.0, 1051], [20240821, 8284.99, 8285.42, 8286.81, 8283.28, 8285.89, 9579387, 957939712.0, 1052], [20240821, 8285.89, 8285.95, 8289.27, 8285.16, 8285.67, 9702431, 970244096.0, 1053], [20240821, 8285.67, 8283.33, 8283.87, 8280.29, 8283.14, 9883967, 988397568.0, 1054], [20240821, 8283.14, 8283.9, 8285.53, 8282.58, 8284.17, 7678845, 767885312.0, 1055], [20240821, 8284.17, 8283.39, 8287.95, 8282.48, 8286.83, 8203623, 820363264.0, 1056], [20240821, 8286.83, 8287.06, 8292.34, 8287.06, 8290.96, 8662211, 866222080.0, 1057], [20240821, 8290.96, 8291.53, 8297.1, 8291.53, 8295.07, 11977187, 1197719552.0, 1058], [20240821, 8295.07, 8294.58, 8294.58, 8288.1, 8289.86, 9497631, 949764096.0, 1059], [20240821, 8289.86, 8290.52, 8291.24, 8284.76, 8284.76, 6901586, 690159616.0, 1100], [20240821, 8284.76, 8284.23, 8284.9, 8283.61, 8284.83, 8549491, 854949888.0, 1101], [20240821, 8284.83, 8284.3, 8284.3, 8281.01, 8281.7, 8860951, 886095872.0, 1102], [20240821, 8281.7, 8281.54, 8285.45, 8281.15, 8283.12, 9036422, 903643136.0, 1103], [20240821, 8283.12, 8283.05, 8283.64, 8281.14, 8281.43, 6944513, 694452224.0, 1104], [20240821, 8281.43, 8282.0, 8285.68, 8279.31, 8285.68, 7737989, 773799936.0, 1105], [20240821, 8285.68, 8284.31, 8285.3, 8282.94, 8282.94, 6910759, 691077120.0, 1106], [20240821, 8282.94, 8283.01, 8284.06, 8282.5, 8284.06, 7484530, 748453888.0, 1107], [20240821, 8284.06, 8284.7, 8284.7, 8283.19, 8283.19, 7538105, 753811456.0, 1108], [20240821, 8283.19, 8283.98, 8283.98, 8280.45, 8282.0, 6591275, 659128320.0, 1109], [20240821, 8282.0, 8281.61, 8281.61, 8278.89, 8278.89, 6364845, 636485632.0, 1110], [20240821, 8278.89, 8278.21, 8285.84, 8278.21, 8283.32, 6988914, 698892288.0, 1111], [20240821, 8283.32, 8283.7, 8283.7, 8281.27, 8281.48, 5284648, 528465920.0, 1112], [20240821, 8281.48, 8281.35, 8282.17, 8280.02, 8280.6, 5264500, 526450688.0, 1113], [20240821, 8280.6, 8280.17, 8280.98, 8279.45, 8279.58, 6306029, 630603776.0, 1114], [20240821, 8279.58, 8278.84, 8283.56, 8278.84, 8283.36, 8358614, 835862528.0, 1115], [20240821, 8283.36, 8283.61, 8284.38, 8281.87, 8281.87, 7304798, 730480640.0, 1116], [20240821, 8281.87, 8281.82, 8283.28, 8280.79, 8282.1, 7398021, 739803136.0, 1117], [20240821, 8282.1, 8281.65, 8281.65, 8277.21, 8277.31, 8733156, 873316352.0, 1118], [20240821, 8277.31, 8276.88, 8279.04, 8275.56, 8277.2, 9767475, 976748544.0, 1119], [20240821, 8277.2, 8277.15, 8277.39, 8273.56, 8274.12, 6529668, 652967936.0, 1120], [20240821, 8274.12, 8274.4, 8274.55, 8268.41, 8268.41, 10167082, 1016709120.0, 1121], [20240821, 8268.41, 8268.56, 8269.77, 8267.89, 8268.86, 7674748, 767475712.0, 1122], [20240821, 8268.86, 8268.52, 8271.31, 8268.52, 8271.31, 6132686, 613269504.0, 1123], [20240821, 8271.31, 8270.81, 8273.03, 8270.81, 8271.6, 5868088, 586809344.0, 1124], [20240821, 8271.6, 8270.88, 8272.25, 8270.31, 8270.34, 5108029, 510803968.0, 1125], [20240821, 8270.34, 8270.3, 8272.08, 8268.26, 8268.26, 5690154, 569016320.0, 1126], [20240821, 8268.26, 8268.16, 8270.16, 8267.69, 8269.71, 5749627, 574963712.0, 1127], [20240821, 8269.71, 8269.41, 8269.58, 8266.72, 8268.26, 6059288, 605929472.0, 1128], [20240821, 8268.26, 8268.2, 8271.16, 8267.34, 8270.02, 5385248, 538525696.0, 1129], [20240821, 8270.02, 8269.48, 8269.91, 8268.23, 8269.85, 5968189, 596819968.0, 1130], [20240821, 8269.85, 8270.44, 8270.44, 8264.14, 8267.38, 19599352, 1959936000.0, 1301], [20240821, 8267.38, 8267.43, 8268.37, 8263.64, 8263.69, 8159880, 815988736.0, 1302], [20240821, 8263.69, 8263.27, 8264.0, 8262.31, 8262.31, 7293820, 729382912.0, 1303], [20240821, 8262.31, 8261.98, 8262.48, 8259.59, 8259.67, 7945083, 794509312.0, 1304], [20240821, 8259.67, 8259.31, 8263.85, 8259.31, 8262.17, 7095573, 709558272.0, 1305], [20240821, 8262.17, 8261.89, 8261.89, 8257.3, 8257.3, 7199284, 719929344.0, 1306], [20240821, 8257.3, 8257.0, 8257.0, 8253.51, 8254.1, 10110555, 1011056640.0, 1307], [20240821, 8254.1, 8253.72, 8253.72, 8252.28, 8253.13, 7214684, 721469440.0, 1308], [20240821, 8253.13, 8253.85, 8253.85, 8251.71, 8252.13, 6959588, 695959552.0, 1309], [20240821, 8252.13, 8251.62, 8259.21, 8251.18, 8257.7, 9206650, 920666112.0, 1310], [20240821, 8257.7, 8257.79, 8258.71, 8257.54, 8258.3, 6396960, 639696896.0, 1311], [20240821, 8258.3, 8259.74, 8259.74, 8255.96, 8256.54, 6981538, 698155008.0, 1312], [20240821, 8256.54, 8256.29, 8256.31, 8254.3, 8255.92, 6897817, 689782784.0, 1313], [20240821, 8255.92, 8255.27, 8255.46, 8253.62, 8253.62, 6912237, 691224576.0, 1314], [20240821, 8253.62, 8253.28, 8255.25, 8252.85, 8252.98, 7089839, 708984832.0, 1315], [20240821, 8252.98, 8252.5, 8254.88, 8250.53, 8254.88, 8389253, 838926336.0, 1316], [20240821, 8254.88, 8253.67, 8253.69, 8251.13, 8251.13, 6668444, 666845184.0, 1317], [20240821, 8251.13, 8250.86, 8250.86, 8247.77, 8248.09, 10559314, 1055932416.0, 1318], [20240821, 8248.09, 8248.22, 8251.06, 8248.22, 8248.83, 8797051, 879706112.0, 1319], [20240821, 8248.83, 8248.34, 8248.39, 8245.98, 8247.12, 8991860, 899186688.0, 1320], [20240821, 8247.12, 8246.42, 8247.5, 8246.3, 8247.45, 8347640, 834764800.0, 1321], [20240821, 8247.45, 8247.32, 8249.21, 8246.41, 8248.54, 8982521, 898252800.0, 1322], [20240821, 8248.54, 8248.37, 8248.37, 8246.15, 8246.15, 7718002, 771801088.0, 1323], [20240821, 8246.15, 8246.16, 8246.16, 8242.93, 8242.93, 8416944, 841695232.0, 1324], [20240821, 8242.93, 8243.15, 8249.08, 8243.15, 8248.41, 9808929, 980893696.0, 1325], [20240821, 8248.41, 8248.11, 8248.11, 8246.11, 8246.33, 6805904, 680591360.0, 1326], [20240821, 8246.33, 8246.23, 8246.69, 8243.4, 8244.25, 6751998, 675201024.0, 1327], [20240821, 8244.25, 8242.99, 8244.38, 8240.03, 8243.94, 9912473, 991248384.0, 1328], [20240821, 8243.94, 8243.81, 8244.66, 8243.22, 8244.35, 8054692, 805470208.0, 1329], [20240821, 8244.35, 8244.06, 8252.82, 8244.06, 8252.3, 13203036, 1320304640.0, 1330], [20240821, 8252.3, 8252.72, 8255.49, 8251.89, 8253.05, 8758549, 875855872.0, 1331], [20240821, 8253.05, 8251.92, 8251.92, 8249.0, 8249.16, 7628216, 762822656.0, 1332], [20240821, 8249.16, 8249.38, 8249.39, 8245.32, 8245.32, 6774773, 677478400.0, 1333], [20240821, 8245.32, 8245.64, 8245.64, 8241.92, 8242.03, 8070913, 807092224.0, 1334], [20240821, 8242.03, 8241.62, 8243.05, 8240.76, 8241.82, 7168315, 716832768.0, 1335], [20240821, 8241.82, 8241.4, 8244.12, 8241.29, 8243.51, 7066736, 706674688.0, 1336], [20240821, 8243.51, 8243.56, 8243.56, 8241.15, 8241.54, 7819746, 781975552.0, 1337], [20240821, 8241.54, 8240.76, 8240.9, 8239.84, 8239.84, 7957371, 795738112.0, 1338], [20240821, 8239.84, 8240.22, 8240.74, 8237.75, 8237.75, 8275877, 827588608.0, 1339], [20240821, 8237.75, 8237.95, 8240.31, 8237.95, 8239.94, 8859476, 885948416.0, 1340], [20240821, 8239.94, 8239.88, 8241.77, 8239.55, 8240.46, 7541545, 754155520.0, 1341], [20240821, 8240.46, 8240.47, 8243.73, 8240.1, 8243.53, 8247697, 824770560.0, 1342], [20240821, 8243.53, 8243.78, 8243.93, 8242.48, 8242.48, 8411044, 841105408.0, 1343], [20240821, 8242.48, 8243.75, 8245.08, 8242.78, 8244.88, 7354275, 735428608.0, 1344], [20240821, 8244.88, 8244.33, 8244.87, 8244.17, 8244.17, 7283495, 728350720.0, 1345], [20240821, 8244.17, 8243.77, 8243.77, 8241.34, 8241.41, 8160040, 816005120.0, 1346], [20240821, 8241.41, 8241.67, 8241.67, 8239.94, 8239.94, 7330027, 733003776.0, 1347], [20240821, 8239.94, 8239.28, 8244.31, 8239.01, 8243.89, 8858982, 885899264.0, 1348], [20240821, 8243.89, 8243.84, 8250.37, 8243.63, 8248.41, 8940904, 894091264.0, 1349], [20240821, 8248.41, 8248.78, 8249.4, 8246.91, 8249.4, 6497229, 649723904.0, 1350], [20240821, 8249.4, 8249.28, 8249.28, 8247.1, 8248.19, 5922479, 592248832.0, 1351], [20240821, 8248.19, 8247.35, 8247.35, 8243.57, 8243.57, 6534913, 653492224.0, 1352], [20240821, 8243.57, 8243.26, 8244.18, 8242.83, 8242.88, 6077142, 607715328.0, 1353], [20240821, 8242.88, 8242.56, 8242.56, 8239.13, 8239.13, 6909286, 690929664.0, 1354], [20240821, 8239.13, 8239.25, 8239.92, 8238.18, 8238.96, 6999892, 699990016.0, 1355], [20240821, 8238.96, 8238.88, 8239.32, 8237.6, 8237.66, 6192815, 619282432.0, 1356], [20240821, 8237.66, 8237.89, 8237.89, 8236.3, 8237.54, 6994318, 699432960.0, 1357], [20240821, 8237.54, 8237.19, 8238.33, 8236.24, 8236.76, 6319464, 631947264.0, 1358], [20240821, 8236.76, 8236.39, 8236.58, 8234.94, 8235.12, 6998747, 699875328.0, 1359], [20240821, 8235.12, 8234.49, 8237.74, 8234.46, 8236.4, 7770265, 777027584.0, 1400], [20240821, 8236.4, 8236.53, 8237.39, 8236.19, 8236.22, 7019388, 701939712.0, 1401], [20240821, 8236.22, 8236.58, 8236.68, 8234.37, 8234.37, 6948444, 694845440.0, 1402], [20240821, 8234.37, 8235.66, 8235.66, 8231.63, 8233.5, 10449544, 1044955136.0, 1403], [20240821, 8233.5, 8233.43, 8241.53, 8233.43, 8240.09, 10322075, 1032208384.0, 1404], [20240821, 8240.09, 8239.73, 8240.53, 8238.01, 8238.01, 6184950, 618496000.0, 1405], [20240821, 8238.01, 8238.42, 8241.58, 8237.98, 8241.39, 6319138, 631914496.0, 1406], [20240821, 8241.39, 8241.29, 8244.77, 8241.29, 8243.81, 7989976, 798998528.0, 1407], [20240821, 8243.81, 8243.88, 8244.69, 8242.46, 8242.57, 6859806, 685981696.0, 1408], [20240821, 8242.57, 8242.57, 8242.57, 8237.71, 8237.71, 7795660, 779567104.0, 1409], [20240821, 8237.71, 8237.55, 8242.5, 8236.82, 8241.08, 7160289, 716029952.0, 1410], [20240821, 8241.08, 8240.69, 8240.69, 8238.46, 8238.46, 6016033, 601604096.0, 1411], [20240821, 8238.46, 8238.66, 8238.66, 8235.88, 8235.88, 7242047, 724205568.0, 1412], [20240821, 8235.88, 8236.13, 8236.14, 8234.27, 8234.31, 7698998, 769900544.0, 1413], [20240821, 8234.31, 8234.09, 8236.56, 8233.29, 8235.28, 7350182, 735019008.0, 1414], [20240821, 8235.28, 8235.54, 8235.95, 8234.98, 8235.44, 7381966, 738197504.0, 1415], [20240821, 8235.44, 8235.31, 8236.17, 8234.78, 8234.78, 7938529, 793853952.0, 1416], [20240821, 8234.78, 8234.54, 8238.15, 8234.06, 8236.47, 8209682, 820969472.0, 1417], [20240821, 8236.47, 8236.06, 8243.54, 8236.06, 8240.94, 9853166, 985317376.0, 1418], [20240821, 8240.94, 8241.26, 8241.53, 8240.53, 8240.92, 6635839, 663584768.0, 1419], [20240821, 8240.92, 8240.38, 8240.38, 8237.67, 8238.05, 7103274, 710328320.0, 1420], [20240821, 8238.05, 8237.82, 8238.73, 8237.13, 8237.75, 6774937, 677494784.0, 1421], [20240821, 8237.75, 8238.49, 8240.75, 8238.1, 8238.84, 7475355, 747536384.0, 1422], [20240821, 8238.84, 8239.06, 8243.45, 8238.03, 8242.38, 9549569, 954957824.0, 1423], [20240821, 8242.38, 8242.33, 8242.54, 8240.47, 8240.47, 7368368, 736837632.0, 1424], [20240821, 8240.47, 8241.08, 8241.16, 8237.79, 8237.79, 7626578, 762658816.0, 1425], [20240821, 8237.79, 8237.74, 8237.93, 8234.93, 8235.1, 8767560, 876756992.0, 1426], [20240821, 8235.1, 8235.94, 8236.2, 8234.67, 8235.17, 8088444, 808845312.0, 1427], [20240821, 8235.17, 8236.34, 8238.81, 8235.52, 8235.52, 7904941, 790495232.0, 1428], [20240821, 8235.52, 8235.4, 8236.43, 8235.04, 8235.04, 7449957, 744996864.0, 1429], [20240821, 8235.04, 8235.35, 8235.37, 8234.03, 8234.44, 7966875, 796688384.0, 1430], [20240821, 8234.44, 8235.3, 8239.12, 8234.53, 8238.42, 9169297, 916930560.0, 1431], [20240821, 8238.42, 8238.09, 8238.32, 8234.87, 8234.87, 7726848, 772685824.0, 1432], [20240821, 8234.87, 8234.76, 8234.95, 8232.94, 8234.95, 8774605, 877461504.0, 1433], [20240821, 8234.95, 8234.58, 8234.58, 8233.26, 8233.26, 8086966, 808697856.0, 1434], [20240821, 8233.26, 8233.13, 8234.17, 8232.32, 8233.51, 8697436, 869744640.0, 1435], [20240821, 8233.51, 8233.81, 8235.02, 8232.6, 8234.82, 9043304, 904331264.0, 1436], [20240821, 8234.82, 8234.94, 8236.07, 8232.82, 8232.82, 8803932, 880394240.0, 1437], [20240821, 8232.82, 8233.65, 8234.91, 8232.69, 8234.91, 8366482, 836648960.0, 1438], [20240821, 8234.91, 8235.37, 8237.86, 8234.58, 8237.13, 11107852, 1110786048.0, 1439], [20240821, 8237.13, 8237.85, 8237.87, 8236.78, 8236.9, 9537938, 953794560.0, 1440], [20240821, 8236.9, 8236.97, 8237.5, 8236.32, 8236.64, 9620511, 962052096.0, 1441], [20240821, 8236.64, 8237.13, 8237.28, 8235.07, 8235.07, 9473382, 947339264.0, 1442], [20240821, 8235.07, 8235.0, 8235.79, 8234.26, 8234.65, 10073857, 1007386624.0, 1443], [20240821, 8234.65, 8234.35, 8235.17, 8232.34, 8232.34, 10814742, 1081475072.0, 1444], [20240821, 8232.34, 8232.38, 8232.51, 8230.02, 8230.29, 13079665, 1307967488.0, 1445], [20240821, 8230.29, 8229.52, 8232.03, 8229.39, 8229.4, 13660642, 1366065152.0, 1446], [20240821, 8229.4, 8230.19, 8230.72, 8227.86, 8228.02, 13347053, 1334706176.0, 1447], [20240821, 8228.02, 8227.84, 8230.57, 8227.78, 8227.78, 14512282, 1451229184.0, 1448], [20240821, 8227.78, 8227.71, 8228.21, 8226.42, 8226.94, 13814652, 1381466112.0, 1449], [20240821, 8226.94, 8227.24, 8227.54, 8226.2, 8226.55, 14472962, 1447297024.0, 1450], [20240821, 8226.55, 8226.42, 8226.45, 8224.0, 8224.0, 15667684, 1566769152.0, 1451], [20240821, 8224.0, 8223.9, 8225.87, 8223.9, 8224.82, 16968899, 1696890880.0, 1452], [20240821, 8224.82, 8224.61, 8225.95, 8224.3, 8224.3, 16037960, 1603796992.0, 1453], [20240821, 8224.3, 8224.21, 8226.44, 8224.21, 8225.26, 17131757, 1713176576.0, 1454], [20240821, 8225.26, 8225.21, 8228.03, 8225.21, 8227.72, 19902620, 1990262784.0, 1455], [20240821, 8227.72, 8226.91, 8228.51, 8226.5, 8228.51, 22067602, 2206760960.0, 1456], [20240821, 8228.51, 8228.55, 8230.81, 8228.29, 8230.81, 24151318, 2415132672.0, 1457], [20240821, 8230.81, 8231.81, 8231.82, 8231.81, 8231.82, 1977875, 197787648.0, 1458], [20240821, 8231.82, 8231.82, 8231.82, 8231.82, 8231.82, 0, 0.0, 1459], [20240821, 8231.82, 8231.82, 8231.82, 8229.75, 8229.75, 39595212, 3959521280.0, 1500], [20240822, 8229.75, 8234.28, 8247.95, 8219.37, 8220.89, 127437947, 12743795712.0, 931], [20240822, 8220.89, 8222.68, 8229.76, 8212.53, 8229.64, 56841152, 5684116480.0, 932], [20240822, 8229.64, 8229.98, 8236.93, 8229.98, 8232.57, 47571610, 4757161984.0, 933], [20240822, 8232.57, 8231.6, 8231.6, 8220.68, 8223.77, 47359193, 4735920128.0, 934], [20240822, 8223.77, 8223.05, 8223.05, 8218.2, 8220.55, 38707478, 3870748672.0, 935], [20240822, 8220.55, 8219.23, 8219.23, 8209.13, 8209.19, 43276690, 4327669760.0, 936], [20240822, 8209.19, 8207.97, 8208.78, 8200.84, 8207.38, 41137019, 4113702912.0, 937], [20240822, 8207.38, 8206.89, 8209.18, 8204.22, 8204.22, 34211461, 3421147136.0, 938], [20240822, 8204.22, 8204.3, 8206.0, 8200.3, 8205.96, 37058346, 3705835520.0, 939], [20240822, 8205.96, 8205.31, 8205.31, 8200.91, 8201.68, 29137665, 2913767424.0, 940], [20240822, 8201.68, 8201.15, 8201.15, 8194.34, 8194.69, 32222158, 3222216704.0, 941], [20240822, 8194.69, 8194.27, 8202.3, 8193.98, 8201.64, 29969029, 2996903936.0, 942], [20240822, 8201.64, 8202.04, 8208.44, 8201.81, 8207.76, 26788363, 2678837248.0, 943], [20240822, 8207.76, 8209.35, 8222.98, 8209.35, 8222.98, 26593434, 2659344384.0, 944], [20240822, 8222.98, 8222.34, 8236.75, 8222.16, 8236.75, 29033053, 2903306240.0, 945], [20240822, 8236.75, 8237.32, 8237.32, 8228.85, 8228.85, 27578646, 2757865472.0, 946], [20240822, 8228.85, 8227.82, 8227.82, 8222.03, 8222.96, 23082262, 2308227072.0, 947], [20240822, 8222.96, 8223.28, 8227.17, 8220.64, 8225.14, 21305498, 2130550784.0, 948], [20240822, 8225.14, 8224.99, 8227.94, 8224.9, 8227.24, 19214407, 1921441792.0, 949], [20240822, 8227.24, 8226.78, 8227.75, 8222.96, 8222.96, 18491383, 1849139200.0, 950], [20240822, 8222.96, 8220.95, 8220.95, 8212.5, 8212.53, 26186863, 2618687488.0, 951], [20240822, 8212.53, 8212.56, 8212.56, 8205.74, 8206.47, 22762362, 2276237312.0, 952], [20240822, 8206.47, 8205.69, 8205.69, 8203.08, 8204.32, 18631221, 1863122944.0, 953], [20240822, 8204.32, 8204.49, 8204.49, 8201.39, 8202.33, 20140105, 2014011392.0, 954], [20240822, 8202.33, 8202.13, 8209.08, 8202.13, 8208.01, 19556508, 1955651584.0, 955], [20240822, 8208.01, 8206.21, 8206.21, 8196.78, 8196.78, 24206122, 2420613120.0, 956], [20240822, 8196.78, 8196.56, 8197.46, 8194.06, 8194.26, 22138545, 2213855232.0, 957], [20240822, 8194.26, 8193.69, 8196.09, 8192.53, 8195.13, 21517261, 2151727104.0, 958], [20240822, 8195.13, 8195.75, 8196.37, 8192.94, 8193.09, 21441157, 2144116736.0, 959], [20240822, 8193.09, 8192.89, 8192.89, 8186.14, 8186.14, 20907448, 2090745856.0, 1000], [20240822, 8186.14, 8185.64, 8185.64, 8180.67, 8180.67, 24793160, 2479316992.0, 1001], [20240822, 8180.67, 8179.96, 8180.44, 8173.29, 8173.29, 23202028, 2320203776.0, 1002], [20240822, 8173.29, 8172.4, 8176.02, 8171.64, 8171.96, 25260102, 2526011392.0, 1003], [20240822, 8171.96, 8172.17, 8172.17, 8168.42, 8170.25, 22679623, 2267963392.0, 1004], [20240822, 8170.25, 8169.83, 8170.91, 8167.66, 8167.66, 20710430, 2071044096.0, 1005], [20240822, 8167.66, 8167.55, 8175.51, 8166.07, 8173.71, 23530365, 2353037312.0, 1006], [20240822, 8173.71, 8174.03, 8174.03, 8169.87, 8171.36, 18503260, 1850327040.0, 1007], [20240822, 8171.36, 8171.11, 8171.11, 8168.81, 8169.76, 17031731, 1703174144.0, 1008], [20240822, 8169.76, 8169.9, 8174.16, 8169.9, 8174.16, 15234735, 1523474432.0, 1009], [20240822, 8174.16, 8173.65, 8174.18, 8170.46, 8170.46, 16713389, 1671340032.0, 1010], [20240822, 8170.46, 8170.17, 8173.77, 8169.16, 8173.77, 16550452, 1655046144.0, 1011], [20240822, 8173.77, 8173.99, 8174.89, 8173.43, 8174.31, 14212045, 1421205504.0, 1012], [20240822, 8174.31, 8174.44, 8175.04, 8173.25, 8173.59, 14216303, 1421631488.0, 1013], [20240822, 8173.59, 8173.31, 8174.77, 8172.98, 8173.07, 13720444, 1372045312.0, 1014], [20240822, 8173.07, 8173.42, 8173.42, 8168.4, 8168.4, 21292063, 2129207296.0, 1015], [20240822, 8168.4, 8168.4, 8168.4, 8164.28, 8164.62, 17789163, 1778917376.0, 1016], [20240822, 8164.62, 8164.54, 8164.54, 8159.94, 8160.02, 16292893, 1629290496.0, 1017], [20240822, 8160.02, 8160.48, 8167.26, 8160.48, 8166.0, 16397097, 1639710720.0, 1018], [20240822, 8166.0, 8165.98, 8165.98, 8161.2, 8161.27, 14259721, 1425973248.0, 1019], [20240822, 8161.27, 8161.73, 8166.23, 8161.43, 8166.23, 13041982, 1304199168.0, 1020], [20240822, 8166.23, 8168.18, 8169.12, 8167.61, 8167.93, 13530552, 1353056256.0, 1021], [20240822, 8167.93, 8167.82, 8172.93, 8167.82, 8172.6, 11994961, 1199497216.0, 1022], [20240822, 8172.6, 8172.59, 8173.28, 8169.54, 8169.54, 11143896, 1114390528.0, 1023], [20240822, 8169.54, 8169.37, 8171.12, 8167.59, 8170.53, 11599698, 1159970816.0, 1024], [20240822, 8170.53, 8170.37, 8170.81, 8168.46, 8168.46, 9145869, 914587648.0, 1025], [20240822, 8168.46, 8169.38, 8169.38, 8166.17, 8167.07, 10851440, 1085145088.0, 1026], [20240822, 8167.07, 8167.05, 8167.05, 8164.97, 8165.64, 11404728, 1140473856.0, 1027], [20240822, 8165.64, 8165.25, 8168.15, 8165.25, 8166.14, 11601829, 1160183808.0, 1028], [20240822, 8166.14, 8166.15, 8172.03, 8165.65, 8171.78, 13129309, 1312931840.0, 1029], [20240822, 8171.78, 8171.94, 8175.27, 8171.94, 8175.27, 12857005, 1285701632.0, 1030], [20240822, 8175.27, 8175.04, 8179.52, 8174.42, 8179.52, 14450023, 1445003264.0, 1031], [20240822, 8179.52, 8178.72, 8178.72, 8174.05, 8175.07, 12750020, 1275002880.0, 1032], [20240822, 8175.07, 8175.32, 8175.38, 8171.31, 8172.61, 10167083, 1016709120.0, 1033], [20240822, 8172.61, 8173.02, 8177.83, 8173.02, 8177.83, 12284547, 1228455936.0, 1034], [20240822, 8177.83, 8177.51, 8177.51, 8173.51, 8173.51, 10569638, 1056964608.0, 1035], [20240822, 8173.51, 8172.69, 8174.42, 8171.66, 8171.92, 10727416, 1072742400.0, 1036], [20240822, 8171.92, 8171.47, 8176.34, 8170.5, 8173.74, 12209840, 1220984832.0, 1037], [20240822, 8173.74, 8173.98, 8174.4, 8170.55, 8171.17, 10842431, 1084243968.0, 1038], [20240822, 8171.17, 8171.37, 8176.26, 8170.86, 8175.32, 10699563, 1069957120.0, 1039], [20240822, 8175.32, 8174.6, 8179.37, 8174.6, 8179.37, 9486162, 948617216.0, 1040], [20240822, 8179.37, 8179.2, 8185.66, 8179.2, 8185.65, 12755096, 1275510784.0, 1041], [20240822, 8185.65, 8184.95, 8191.23, 8184.95, 8191.23, 13779592, 1377959936.0, 1042], [20240822, 8191.23, 8191.53, 8195.53, 8190.42, 8190.42, 14893701, 1489371136.0, 1043], [20240822, 8190.42, 8190.89, 8194.14, 8190.89, 8191.54, 10569470, 1056948224.0, 1044], [20240822, 8191.54, 8191.69, 8191.69, 8184.41, 8187.34, 13536451, 1353646080.0, 1045], [20240822, 8187.34, 8187.02, 8187.64, 8182.3, 8183.08, 9915424, 991543296.0, 1046], [20240822, 8183.08, 8182.38, 8182.53, 8175.61, 8175.61, 9652953, 965296128.0, 1047], [20240822, 8175.61, 8174.47, 8177.31, 8173.88, 8176.66, 10959085, 1095909376.0, 1048], [20240822, 8176.66, 8175.78, 8175.86, 8173.65, 8174.31, 7955408, 795541504.0, 1049], [20240822, 8174.31, 8173.62, 8174.06, 8170.35, 8170.35, 7484694, 748470272.0, 1050], [20240822, 8170.35, 8170.86, 8173.83, 8170.22, 8173.69, 8410554, 841056256.0, 1051], [20240822, 8173.69, 8173.12, 8173.55, 8169.8, 8169.99, 7986370, 798638080.0, 1052], [20240822, 8169.99, 8169.72, 8169.72, 8166.28, 8166.28, 9180601, 918061056.0, 1053], [20240822, 8166.28, 8166.77, 8167.83, 8165.93, 8167.83, 9561367, 956137472.0, 1054], [20240822, 8167.83, 8167.83, 8170.55, 8167.13, 8167.6, 9337889, 933789696.0, 1055], [20240822, 8167.6, 8167.63, 8168.58, 8166.85, 8167.31, 8312905, 831291392.0, 1056], [20240822, 8167.31, 8167.52, 8180.7, 8164.2, 8177.05, 15550865, 1555087360.0, 1057], [20240822, 8177.05, 8177.26, 8185.61, 8177.26, 8181.57, 9936722, 993673216.0, 1058], [20240822, 8181.57, 8182.57, 8187.58, 8182.57, 8184.63, 8373851, 837386240.0, 1059], [20240822, 8184.63, 8185.97, 8190.14, 8185.97, 8189.85, 8623545, 862355456.0, 1100], [20240822, 8189.85, 8189.74, 8190.82, 8188.32, 8190.64, 9157335, 915734528.0, 1101], [20240822, 8190.64, 8191.66, 8191.97, 8182.89, 8183.06, 10907475, 1090748416.0, 1102], [20240822, 8183.06, 8181.8, 8181.98, 8178.77, 8180.1, 9742244, 974225408.0, 1103], [20240822, 8180.1, 8180.24, 8180.24, 8173.37, 8174.02, 8276860, 827686912.0, 1104], [20240822, 8174.02, 8174.77, 8174.77, 8172.25, 8172.85, 8035360, 803536896.0, 1105], [20240822, 8172.85, 8173.2, 8173.2, 8171.19, 8171.84, 7800084, 780009472.0, 1106], [20240822, 8171.84, 8171.7, 8172.07, 8169.26, 8169.26, 7641651, 764166144.0, 1107], [20240822, 8169.26, 8169.7, 8171.65, 8168.97, 8169.34, 7705715, 770572288.0, 1108], [20240822, 8169.34, 8169.5, 8169.94, 8167.96, 8169.94, 7647877, 764788736.0, 1109], [20240822, 8169.94, 8171.4, 8171.84, 8170.09, 8170.09, 7264328, 726433792.0, 1110], [20240822, 8170.09, 8170.71, 8173.06, 8170.35, 8171.53, 6662870, 666288128.0, 1111], [20240822, 8171.53, 8171.88, 8171.88, 8169.15, 8169.46, 6566042, 656605184.0, 1112], [20240822, 8169.46, 8169.29, 8181.16, 8169.29, 8179.98, 9564970, 956497920.0, 1113], [20240822, 8179.98, 8181.3, 8184.47, 8180.27, 8183.15, 7754539, 775454720.0, 1114], [20240822, 8183.15, 8183.52, 8183.69, 8180.94, 8182.77, 6450535, 645054464.0, 1115], [20240822, 8182.77, 8183.78, 8186.34, 8183.78, 8185.78, 6305043, 630505472.0, 1116], [20240822, 8185.78, 8186.04, 8187.54, 8180.78, 8181.65, 9091146, 909115392.0, 1117], [20240822, 8181.65, 8181.72, 8184.87, 8181.22, 8182.25, 5993259, 599326720.0, 1118], [20240822, 8182.25, 8183.09, 8183.09, 8179.97, 8182.64, 5914778, 591478784.0, 1119], [20240822, 8182.64, 8182.36, 8189.79, 8181.62, 8189.79, 6688922, 668893184.0, 1120], [20240822, 8189.79, 8190.11, 8192.87, 8188.05, 8192.87, 6931569, 693157888.0, 1121], [20240822, 8192.87, 8192.61, 8192.61, 8185.9, 8185.9, 6535567, 653557760.0, 1122], [20240822, 8185.9, 8185.59, 8187.27, 8185.15, 8185.8, 5056257, 505626624.0, 1123], [20240822, 8185.8, 8186.56, 8189.96, 8185.68, 8189.12, 5310208, 531021824.0, 1124], [20240822, 8189.12, 8187.79, 8189.88, 8183.07, 8183.07, 5596440, 559644672.0, 1125], [20240822, 8183.07, 8183.0, 8183.0, 8179.63, 8179.63, 6087301, 608731136.0, 1126], [20240822, 8179.63, 8179.35, 8184.35, 8179.35, 8183.87, 6123674, 612368384.0, 1127], [20240822, 8183.87, 8183.73, 8183.98, 8182.03, 8182.82, 5368372, 536838144.0, 1128], [20240822, 8182.82, 8181.8, 8188.08, 8181.73, 8185.99, 6954507, 695451648.0, 1129], [20240822, 8185.99, 8185.11, 8189.84, 8184.46, 8189.84, 6446111, 644612096.0, 1130], [20240822, 8189.84, 8189.17, 8189.17, 8180.52, 8180.52, 20178033, 2017804288.0, 1301], [20240822, 8180.52, 8181.05, 8183.73, 8177.36, 8177.36, 9447497, 944750592.0, 1302], [20240822, 8177.36, 8177.61, 8177.61, 8175.17, 8175.35, 8162171, 816218112.0, 1303], [20240822, 8175.35, 8175.14, 8176.38, 8174.87, 8175.8, 6503292, 650330112.0, 1304], [20240822, 8175.8, 8176.02, 8186.59, 8175.3, 8185.0, 9678675, 967868416.0, 1305], [20240822, 8185.0, 8184.31, 8184.31, 8180.72, 8182.11, 5802385, 580239360.0, 1306], [20240822, 8182.11, 8184.07, 8188.15, 8183.67, 8184.26, 7012997, 701300736.0, 1307], [20240822, 8184.26, 8184.61, 8184.61, 8183.45, 8183.9, 4997274, 499728384.0, 1308], [20240822, 8183.9, 8183.8, 8190.62, 8183.73, 8189.55, 8317815, 831782912.0, 1309], [20240822, 8189.55, 8189.59, 8189.59, 8184.12, 8185.03, 6620931, 662093824.0, 1310], [20240822, 8185.03, 8184.68, 8184.68, 8180.66, 8180.66, 6357638, 635764736.0, 1311], [20240822, 8180.66, 8180.43, 8181.31, 8178.18, 8178.5, 6678928, 667893760.0, 1312], [20240822, 8178.5, 8178.09, 8191.72, 8177.66, 8191.72, 8938282, 893829120.0, 1313], [20240822, 8191.72, 8191.03, 8195.35, 8191.03, 8193.81, 6839656, 683966464.0, 1314], [20240822, 8193.81, 8193.04, 8193.04, 8184.76, 8185.61, 7296275, 729628672.0, 1315], [20240822, 8185.61, 8184.48, 8184.48, 8180.23, 8180.23, 7211246, 721125376.0, 1316], [20240822, 8180.23, 8180.04, 8189.23, 8179.9, 8189.23, 7089512, 708952064.0, 1317], [20240822, 8189.23, 8188.79, 8190.73, 8186.8, 8189.12, 6614540, 661454848.0, 1318], [20240822, 8189.12, 8189.17, 8189.8, 8184.26, 8185.24, 6470197, 647020544.0, 1319], [20240822, 8185.24, 8185.26, 8189.22, 8185.26, 8189.22, 6072884, 607289344.0, 1320], [20240822, 8189.22, 8188.47, 8195.24, 8188.13, 8194.97, 7616421, 761643008.0, 1321], [20240822, 8194.97, 8194.57, 8196.06, 8190.87, 8193.06, 7063297, 706330624.0, 1322], [20240822, 8193.06, 8193.77, 8198.77, 8193.7, 8198.77, 6600612, 660062208.0, 1323], [20240822, 8198.77, 8198.71, 8201.14, 8198.22, 8200.19, 7486821, 748683264.0, 1324], [20240822, 8200.19, 8199.22, 8203.28, 8197.95, 8202.89, 7181754, 718176256.0, 1325], [20240822, 8202.89, 8201.8, 8211.36, 8201.8, 8210.59, 9563821, 956383232.0, 1326], [20240822, 8210.59, 8209.58, 8214.02, 8209.58, 8214.02, 8176426, 817643520.0, 1327], [20240822, 8214.02, 8214.66, 8214.66, 8206.71, 8207.3, 8685149, 868515840.0, 1328], [20240822, 8207.3, 8208.11, 8208.11, 8201.73, 8202.14, 6632399, 663240704.0, 1329], [20240822, 8202.14, 8201.11, 8201.19, 8199.09, 8200.91, 6654841, 665485312.0, 1330], [20240822, 8200.91, 8200.9, 8203.31, 8199.86, 8203.01, 7053139, 705314816.0, 1331], [20240822, 8203.01, 8203.16, 8203.24, 8201.71, 8203.18, 5696540, 569655296.0, 1332], [20240822, 8203.18, 8203.39, 8208.06, 8203.38, 8206.71, 8099914, 809992192.0, 1333], [20240822, 8206.71, 8206.38, 8206.38, 8203.47, 8203.89, 6460367, 646037504.0, 1334], [20240822, 8203.89, 8203.67, 8203.83, 8201.57, 8201.78, 6263267, 626327552.0, 1335], [20240822, 8201.78, 8201.57, 8201.57, 8200.12, 8201.14, 5921005, 592101376.0, 1336], [20240822, 8201.14, 8200.93, 8200.93, 8198.63, 8198.69, 6682532, 668254208.0, 1337], [20240822, 8198.69, 8198.65, 8203.27, 8198.39, 8202.59, 6824419, 682442752.0, 1338], [20240822, 8202.59, 8202.29, 8202.51, 8198.45, 8198.45, 6275881, 627589120.0, 1339], [20240822, 8198.45, 8198.16, 8198.16, 8196.21, 8196.21, 7234673, 723468288.0, 1340], [20240822, 8196.21, 8195.96, 8196.95, 8195.47, 8195.47, 6625515, 662552576.0, 1341], [20240822, 8195.47, 8195.9, 8195.9, 8194.5, 8194.5, 6774119, 677412864.0, 1342], [20240822, 8194.5, 8194.09, 8194.27, 8191.39, 8191.39, 7147345, 714735616.0, 1343], [20240822, 8191.39, 8191.48, 8191.48, 8187.35, 8187.39, 8279646, 827965440.0, 1344], [20240822, 8187.39, 8187.71, 8194.04, 8187.71, 8191.99, 8368937, 836894720.0, 1345], [20240822, 8191.99, 8191.45, 8191.69, 8188.12, 8188.92, 6227384, 622739456.0, 1346], [20240822, 8188.92, 8188.02, 8189.27, 8187.53, 8188.75, 6550475, 655048704.0, 1347], [20240822, 8188.75, 8189.64, 8189.64, 8187.39, 8187.61, 6936483, 693649408.0, 1348], [20240822, 8187.61, 8187.03, 8187.52, 8185.09, 8185.42, 7179621, 717963264.0, 1349], [20240822, 8185.42, 8184.84, 8185.83, 8183.51, 8185.83, 7914118, 791412736.0, 1350], [20240822, 8185.83, 8185.07, 8186.13, 8184.38, 8185.28, 8275714, 827572224.0, 1351], [20240822, 8185.28, 8184.66, 8184.66, 8181.31, 8181.65, 10087290, 1008730112.0, 1352], [20240822, 8181.65, 8181.35, 8181.35, 8177.59, 8177.93, 10441514, 1044152320.0, 1353], [20240822, 8177.93, 8177.99, 8185.36, 8177.44, 8182.13, 10038466, 1003847680.0, 1354], [20240822, 8182.13, 8182.04, 8182.04, 8178.94, 8179.79, 7079189, 707919872.0, 1355], [20240822, 8179.79, 8179.27, 8181.13, 8178.94, 8180.2, 7576934, 757694464.0, 1356], [20240822, 8180.2, 8180.38, 8180.38, 8177.11, 8177.46, 7743559, 774356992.0, 1357], [20240822, 8177.46, 8176.94, 8177.93, 8175.21, 8175.21, 8374345, 837435392.0, 1358], [20240822, 8175.21, 8174.81, 8177.01, 8172.61, 8174.4, 12501146, 1250115584.0, 1359], [20240822, 8174.4, 8174.34, 8174.34, 8169.78, 8169.78, 11058045, 1105805312.0, 1400], [20240822, 8169.78, 8169.45, 8170.15, 8166.91, 8167.29, 13589535, 1358954496.0, 1401], [20240822, 8167.29, 8166.7, 8172.23, 8166.7, 8169.6, 12173630, 1217363968.0, 1402], [20240822, 8169.6, 8169.09, 8179.61, 8164.33, 8179.61, 15151586, 1515159552.0, 1403], [20240822, 8179.61, 8179.07, 8183.32, 8178.83, 8182.07, 10740193, 1074020352.0, 1404], [20240822, 8182.07, 8182.43, 8182.8, 8177.01, 8181.59, 9011354, 901136384.0, 1405], [20240822, 8181.59, 8179.79, 8180.25, 8177.7, 8180.25, 8232623, 823263232.0, 1406], [20240822, 8180.25, 8180.06, 8182.09, 8178.23, 8178.23, 8211488, 821149696.0, 1407], [20240822, 8178.23, 8177.65, 8177.65, 8169.22, 8169.22, 11613461, 1161347072.0, 1408], [20240822, 8169.22, 8168.44, 8168.56, 8164.93, 8164.99, 11662614, 1166262272.0, 1409], [20240822, 8164.99, 8165.32, 8165.53, 8162.65, 8163.44, 11961456, 1196146688.0, 1410], [20240822, 8163.44, 8163.98, 8167.66, 8163.61, 8165.05, 10913537, 1091354624.0, 1411], [20240822, 8165.05, 8165.18, 8165.92, 8164.12, 8164.12, 8335840, 833585152.0, 1412], [20240822, 8164.12, 8164.18, 8165.66, 8163.83, 8163.83, 8871927, 887193600.0, 1413], [20240822, 8163.83, 8163.44, 8163.85, 8161.88, 8163.17, 10440860, 1044086784.0, 1414], [20240822, 8163.17, 8163.2, 8163.56, 8161.37, 8161.37, 9231062, 923107328.0, 1415], [20240822, 8161.37, 8161.01, 8161.01, 8158.47, 8158.47, 10101874, 1010188288.0, 1416], [20240822, 8158.47, 8158.58, 8168.01, 8158.54, 8166.84, 13723884, 1372389376.0, 1417], [20240822, 8166.84, 8166.8, 8166.85, 8163.81, 8164.02, 8199854, 819986432.0, 1418], [20240822, 8164.02, 8163.76, 8163.76, 8158.48, 8158.48, 10149057, 1014906880.0, 1419], [20240822, 8158.48, 8158.46, 8160.42, 8156.77, 8160.22, 11113749, 1111375872.0, 1420], [20240822, 8160.22, 8159.72, 8159.91, 8158.3, 8158.66, 10101381, 1010139136.0, 1421], [20240822, 8158.66, 8157.16, 8158.39, 8156.05, 8156.2, 9543834, 954384384.0, 1422], [20240822, 8156.2, 8156.09, 8165.36, 8153.95, 8165.36, 14154292, 1415430144.0, 1423], [20240822, 8165.36, 8168.2, 8170.05, 8167.84, 8169.4, 10856358, 1085636608.0, 1424], [20240822, 8169.4, 8170.24, 8170.47, 8167.95, 8169.78, 8165120, 816513024.0, 1425], [20240822, 8169.78, 8169.55, 8171.12, 8167.57, 8169.97, 8150537, 815054848.0, 1426], [20240822, 8169.97, 8170.08, 8170.98, 8168.87, 8169.98, 7932794, 793280512.0, 1427], [20240822, 8169.98, 8169.17, 8171.0, 8167.92, 8168.66, 7821550, 782155776.0, 1428], [20240822, 8168.66, 8168.45, 8168.45, 8164.26, 8164.52, 8553749, 855375872.0, 1429], [20240822, 8164.52, 8164.48, 8164.48, 8162.71, 8162.71, 8322407, 832241664.0, 1430], [20240822, 8162.71, 8162.52, 8163.99, 8160.53, 8163.52, 9444056, 944406528.0, 1431], [20240822, 8163.52, 8163.71, 8163.85, 8159.29, 8159.57, 9406373, 940638208.0, 1432], [20240822, 8159.57, 8159.28, 8159.9, 8155.95, 8156.43, 11500902, 1150091264.0, 1433], [20240822, 8156.43, 8156.52, 8160.72, 8156.52, 8160.72, 10188872, 1018888192.0, 1434], [20240822, 8160.72, 8160.66, 8160.66, 8157.73, 8158.6, 8760516, 876052480.0, 1435], [20240822, 8158.6, 8159.25, 8160.59, 8159.25, 8159.75, 9932297, 993230848.0, 1436], [20240822, 8159.75, 8159.48, 8162.92, 8159.48, 8162.44, 9977519, 997752832.0, 1437], [20240822, 8162.44, 8162.34, 8162.75, 8160.16, 8160.43, 8577342, 857735168.0, 1438], [20240822, 8160.43, 8160.5, 8160.5, 8157.34, 8157.34, 10139065, 1013907456.0, 1439], [20240822, 8157.34, 8157.55, 8160.22, 8157.49, 8158.35, 10801964, 1080197120.0, 1440], [20240822, 8158.35, 8158.46, 8161.17, 8157.88, 8160.76, 11440283, 1144029184.0, 1441], [20240822, 8160.76, 8159.96, 8160.03, 8156.35, 8156.35, 11805646, 1180565504.0, 1442], [20240822, 8156.35, 8156.22, 8157.14, 8152.29, 8152.29, 17520058, 1752006656.0, 1443], [20240822, 8152.29, 8152.59, 8162.6, 8151.63, 8162.6, 18128887, 1812889600.0, 1444], [20240822, 8162.6, 8162.28, 8166.1, 8161.45, 8166.1, 15441253, 1544126464.0, 1445], [20240822, 8166.1, 8165.63, 8169.27, 8164.89, 8169.27, 13004300, 1300430848.0, 1446], [20240822, 8169.27, 8169.63, 8170.25, 8168.26, 8168.26, 13398172, 1339817984.0, 1447], [20240822, 8168.26, 8168.17, 8169.05, 8167.32, 8167.97, 11591343, 1159135232.0, 1448], [20240822, 8167.97, 8167.72, 8167.72, 8163.78, 8163.88, 12906651, 1290665984.0, 1449], [20240822, 8163.88, 8162.95, 8163.6, 8161.03, 8161.37, 13474849, 1347485696.0, 1450], [20240822, 8161.37, 8160.26, 8160.79, 8158.75, 8160.58, 16780811, 1678082048.0, 1451], [20240822, 8160.58, 8161.06, 8162.15, 8160.15, 8161.24, 17202863, 1720287232.0, 1452], [20240822, 8161.24, 8160.07, 8160.48, 8158.14, 8159.47, 17359165, 1735917568.0, 1453], [20240822, 8159.47, 8159.59, 8160.89, 8158.35, 8159.49, 18571907, 1857191936.0, 1454], [20240822, 8159.49, 8159.51, 8161.2, 8159.01, 8159.91, 21695030, 2169503744.0, 1455], [20240822, 8159.91, 8159.51, 8161.88, 8159.35, 8161.26, 24657257, 2465726464.0, 1456], [20240822, 8161.26, 8160.41, 8162.58, 8160.32, 8160.6, 26640374, 2664038400.0, 1457], [20240822, 8160.6, 8161.37, 8161.37, 8161.37, 8161.37, 1906769, 190676992.0, 1458], [20240822, 8161.37, 8161.37, 8161.37, 8161.37, 8161.37, 0, 0.0, 1459], [20240822, 8161.37, 8162.18, 8162.18, 8162.17, 8162.18, 43619777, 4361977856.0, 1500], [20240823, 8162.18, 8134.4, 8155.67, 8134.4, 8151.19, 132514448, 13251445760.0, 931], [20240823, 8151.19, 8154.25, 8154.25, 8142.31, 8143.9, 64491009, 6449101824.0, 932], [20240823, 8143.9, 8143.89, 8147.8, 8141.69, 8147.8, 49120676, 4912068608.0, 933], [20240823, 8147.8, 8148.21, 8148.21, 8139.63, 8139.63, 45326105, 4532611072.0, 934], [20240823, 8139.63, 8139.28, 8143.49, 8133.57, 8143.49, 41449994, 4145000448.0, 935], [20240823, 8143.49, 8145.31, 8166.63, 8145.31, 8166.63, 41096428, 4109643776.0, 936], [20240823, 8166.63, 8167.31, 8168.13, 8154.14, 8154.14, 35494411, 3549442048.0, 937], [20240823, 8154.14, 8153.38, 8154.75, 8148.67, 8154.75, 37879225, 3787923456.0, 938], [20240823, 8154.75, 8154.75, 8172.26, 8154.52, 8169.97, 31611977, 3161198592.0, 939], [20240823, 8169.97, 8170.41, 8170.87, 8167.03, 8168.3, 31821038, 3182104576.0, 940], [20240823, 8168.3, 8168.61, 8177.89, 8168.61, 8177.5, 30921432, 3092144128.0, 941], [20240823, 8177.5, 8176.26, 8179.05, 8173.08, 8173.08, 26512866, 2651287552.0, 942], [20240823, 8173.08, 8172.95, 8183.47, 8172.95, 8183.47, 26886340, 2688634880.0, 943], [20240823, 8183.47, 8184.01, 8184.86, 8180.14, 8180.41, 26011024, 2601103360.0, 944], [20240823, 8180.41, 8179.37, 8179.37, 8171.26, 8171.26, 24189983, 2418999296.0, 945], [20240823, 8171.26, 8170.88, 8174.32, 8164.19, 8174.32, 29588185, 2958819328.0, 946], [20240823, 8174.32, 8175.34, 8176.52, 8169.44, 8169.68, 26713857, 2671386624.0, 947], [20240823, 8169.68, 8170.13, 8174.41, 8169.56, 8170.51, 25662168, 2566217728.0, 948], [20240823, 8170.51, 8169.94, 8171.57, 8168.02, 8168.94, 24800613, 2480062464.0, 949], [20240823, 8168.94, 8168.9, 8168.9, 8156.11, 8156.11, 23685930, 2368593920.0, 950], [20240823, 8156.11, 8155.35, 8155.35, 8150.44, 8155.14, 29317193, 2931720192.0, 951], [20240823, 8155.14, 8154.91, 8158.77, 8154.27, 8154.27, 21955615, 2195562496.0, 952], [20240823, 8154.27, 8154.53, 8158.94, 8154.47, 8158.94, 21855918, 2185592832.0, 953], [20240823, 8158.94, 8158.64, 8165.72, 8158.64, 8163.95, 18213182, 1821319168.0, 954], [20240823, 8163.95, 8164.41, 8169.96, 8164.41, 8165.71, 16435028, 1643503616.0, 955], [20240823, 8165.71, 8165.41, 8165.41, 8154.58, 8154.58, 17298380, 1729839104.0, 956], [20240823, 8154.58, 8154.34, 8158.09, 8153.02, 8153.02, 16196313, 1619632128.0, 957], [20240823, 8153.02, 8152.55, 8152.55, 8147.72, 8148.79, 15045664, 1504567296.0, 958], [20240823, 8148.79, 8148.23, 8148.23, 8144.1, 8144.3, 16860193, 1686020096.0, 959], [20240823, 8144.3, 8144.06, 8147.76, 8143.87, 8146.53, 16923270, 1692327936.0, 1000], [20240823, 8146.53, 8145.48, 8145.48, 8138.24, 8138.24, 22505381, 2250539008.0, 1001], [20240823, 8138.24, 8138.39, 8140.13, 8136.96, 8137.73, 21877216, 2187722752.0, 1002], [20240823, 8137.73, 8137.95, 8143.37, 8137.01, 8137.32, 16900741, 1690075136.0, 1003], [20240823, 8137.32, 8138.4, 8143.83, 8137.0, 8142.17, 17790476, 1779048448.0, 1004], [20240823, 8142.17, 8143.19, 8143.19, 8135.39, 8135.84, 17049674, 1704968192.0, 1005], [20240823, 8135.84, 8136.14, 8141.43, 8136.14, 8139.28, 16630158, 1663016960.0, 1006], [20240823, 8139.28, 8138.49, 8144.03, 8134.89, 8140.84, 16427981, 1642799104.0, 1007], [20240823, 8140.84, 8140.09, 8140.09, 8137.81, 8138.42, 13851269, 1385127936.0, 1008], [20240823, 8138.42, 8137.84, 8143.04, 8137.62, 8140.24, 15164858, 1516486656.0, 1009], [20240823, 8140.24, 8139.97, 8143.49, 8139.97, 8142.23, 13289299, 1328930816.0, 1010], [20240823, 8142.23, 8142.29, 8142.29, 8137.49, 8139.35, 18465987, 1846599680.0, 1011], [20240823, 8139.35, 8139.07, 8141.94, 8137.25, 8137.36, 15273566, 1527357440.0, 1012], [20240823, 8137.36, 8137.04, 8143.18, 8135.1, 8139.93, 17638595, 1763860480.0, 1013], [20240823, 8139.93, 8139.71, 8146.05, 8138.57, 8144.4, 14417010, 1441701888.0, 1014], [20240823, 8144.4, 8144.77, 8156.63, 8144.77, 8155.61, 14645402, 1464541184.0, 1015], [20240823, 8155.61, 8155.68, 8155.92, 8151.4, 8153.48, 12300032, 1230004224.0, 1016], [20240823, 8153.48, 8153.72, 8160.61, 8151.78, 8160.61, 15912866, 1591287808.0, 1017], [20240823, 8160.61, 8160.94, 8163.46, 8155.62, 8155.62, 18490480, 1849049088.0, 1018], [20240823, 8155.62, 8156.87, 8156.87, 8153.38, 8155.83, 12082945, 1208295424.0, 1019], [20240823, 8155.83, 8156.72, 8157.25, 8156.37, 8156.48, 11513355, 1151336448.0, 1020], [20240823, 8156.48, 8156.92, 8158.4, 8152.98, 8153.72, 13128078, 1312808960.0, 1021], [20240823, 8153.72, 8153.51, 8153.93, 8150.46, 8150.46, 10378682, 1037869056.0, 1022], [20240823, 8150.46, 8150.85, 8157.31, 8149.84, 8154.94, 12017983, 1201799168.0, 1023], [20240823, 8154.94, 8155.33, 8155.33, 8152.11, 8152.23, 9162085, 916209664.0, 1024], [20240823, 8152.23, 8151.88, 8155.52, 8150.76, 8154.55, 10266943, 1026695168.0, 1025], [20240823, 8154.55, 8154.87, 8157.02, 8154.29, 8157.0, 10068696, 1006870528.0, 1026], [20240823, 8157.0, 8156.88, 8156.88, 8154.2, 8154.55, 11097693, 1109770240.0, 1027], [20240823, 8154.55, 8154.72, 8159.26, 8153.93, 8153.93, 11938601, 1193861120.0, 1028], [20240823, 8153.93, 8154.23, 8154.38, 8150.93, 8150.93, 10098597, 1009860608.0, 1029], [20240823, 8150.93, 8150.59, 8150.59, 8147.41, 8147.76, 12017979, 1201799168.0, 1030], [20240823, 8147.76, 8147.47, 8153.34, 8145.7, 8150.92, 15589529, 1558953984.0, 1031], [20240823, 8150.92, 8150.95, 8151.5, 8150.1, 8151.14, 11006601, 1100660736.0, 1032], [20240823, 8151.14, 8150.89, 8154.55, 8149.25, 8152.26, 15980614, 1598062592.0, 1033], [20240823, 8152.26, 8152.2, 8157.95, 8152.13, 8155.45, 9894289, 989429760.0, 1034], [20240823, 8155.45, 8155.41, 8160.28, 8155.07, 8159.73, 10954169, 1095417856.0, 1035], [20240823, 8159.73, 8160.48, 8167.1, 8160.41, 8165.8, 15681116, 1568112640.0, 1036], [20240823, 8165.8, 8164.92, 8165.32, 8163.96, 8164.63, 11108014, 1110802432.0, 1037], [20240823, 8164.63, 8164.28, 8169.08, 8162.78, 8162.78, 15210403, 1521041408.0, 1038], [20240823, 8162.78, 8163.21, 8163.21, 8160.13, 8162.0, 10375650, 1037565952.0, 1039], [20240823, 8162.0, 8161.79, 8162.23, 8160.23, 8160.23, 7851040, 785104896.0, 1040], [20240823, 8160.23, 8159.84, 8159.84, 8157.66, 8157.66, 7764696, 776470528.0, 1041], [20240823, 8157.66, 8157.78, 8159.88, 8156.33, 8158.84, 9586926, 958693376.0, 1042], [20240823, 8158.84, 8158.64, 8158.64, 8155.09, 8155.89, 8347964, 834797568.0, 1043], [20240823, 8155.89, 8155.81, 8156.19, 8154.26, 8154.26, 8051415, 805142528.0, 1044], [20240823, 8154.26, 8154.16, 8155.12, 8152.2, 8152.46, 8531957, 853196800.0, 1045], [20240823, 8152.46, 8152.39, 8152.39, 8149.31, 8149.81, 8568660, 856866816.0, 1046], [20240823, 8149.81, 8149.42, 8149.53, 8146.61, 8147.06, 8098272, 809828352.0, 1047], [20240823, 8147.06, 8149.19, 8153.49, 8148.36, 8148.36, 9703579, 970358784.0, 1048], [20240823, 8148.36, 8148.54, 8149.05, 8147.26, 8148.78, 6452336, 645234688.0, 1049], [20240823, 8148.78, 8148.67, 8148.96, 8147.33, 8147.44, 6299803, 629981184.0, 1050], [20240823, 8147.44, 8148.45, 8148.51, 8146.01, 8146.23, 6640589, 664059904.0, 1051], [20240823, 8146.23, 8145.97, 8145.97, 8143.05, 8143.55, 7944592, 794460160.0, 1052], [20240823, 8143.55, 8143.67, 8146.62, 8142.6, 8145.76, 8126454, 812646400.0, 1053], [20240823, 8145.76, 8145.74, 8145.74, 8143.76, 8145.31, 6538354, 653836288.0, 1054], [20240823, 8145.31, 8145.72, 8147.16, 8144.69, 8145.98, 6297507, 629751808.0, 1055], [20240823, 8145.98, 8145.8, 8146.88, 8145.07, 8146.39, 6826220, 682622976.0, 1056], [20240823, 8146.39, 8145.71, 8148.02, 8142.35, 8148.02, 9136363, 913637376.0, 1057], [20240823, 8148.02, 8149.48, 8149.48, 8143.7, 8143.7, 7294148, 729415680.0, 1058], [20240823, 8143.7, 8144.26, 8144.26, 8141.83, 8142.42, 7973265, 797327360.0, 1059], [20240823, 8142.42, 8143.95, 8148.36, 8143.82, 8147.55, 9649021, 964902912.0, 1100], [20240823, 8147.55, 8147.15, 8147.38, 8145.11, 8146.02, 9488945, 948895744.0, 1101], [20240823, 8146.02, 8146.03, 8147.9, 8145.15, 8145.62, 9547930, 954793984.0, 1102], [20240823, 8145.62, 8145.56, 8151.41, 8145.06, 8151.27, 9129811, 912982016.0, 1103], [20240823, 8151.27, 8151.29, 8151.58, 8146.67, 8148.0, 9298727, 929873920.0, 1104], [20240823, 8148.0, 8147.3, 8148.16, 8145.68, 8148.16, 7561370, 756137984.0, 1105], [20240823, 8148.16, 8147.57, 8148.74, 8144.23, 8144.23, 8359600, 835960832.0, 1106], [20240823, 8144.23, 8145.74, 8152.32, 8144.96, 8151.43, 7789765, 778977280.0, 1107], [20240823, 8151.43, 8152.13, 8157.91, 8151.7, 8157.65, 8575210, 857522176.0, 1108], [20240823, 8157.65, 8158.0, 8172.67, 8157.16, 8172.08, 17417328, 1741733888.0, 1109], [20240823, 8172.08, 8172.22, 8172.22, 8170.17, 8170.96, 11585280, 1158529024.0, 1110], [20240823, 8170.96, 8170.88, 8179.03, 8169.86, 8179.03, 12821781, 1282179072.0, 1111], [20240823, 8179.03, 8179.78, 8179.78, 8177.14, 8178.72, 11895593, 1189560320.0, 1112], [20240823, 8178.72, 8178.16, 8178.16, 8175.0, 8176.79, 10135952, 1013596160.0, 1113], [20240823, 8176.79, 8177.16, 8180.17, 8176.71, 8178.76, 8441027, 844103680.0, 1114], [20240823, 8178.76, 8179.06, 8179.06, 8174.44, 8174.44, 8034705, 803471360.0, 1115], [20240823, 8174.44, 8172.69, 8172.69, 8165.89, 8167.33, 10588968, 1058897920.0, 1116], [20240823, 8167.33, 8167.56, 8173.0, 8167.56, 8173.0, 7679826, 767983616.0, 1117], [20240823, 8173.0, 8173.22, 8179.2, 8173.22, 8179.2, 8695960, 869597184.0, 1118], [20240823, 8179.2, 8181.19, 8198.02, 8181.19, 8189.11, 21005427, 2100543488.0, 1119], [20240823, 8189.11, 8190.32, 8200.36, 8190.32, 8200.36, 12264727, 1226473472.0, 1120], [20240823, 8200.36, 8200.48, 8207.59, 8200.48, 8205.52, 15939817, 1593982976.0, 1121], [20240823, 8205.52, 8205.83, 8205.83, 8197.94, 8200.53, 13809407, 1380941824.0, 1122], [20240823, 8200.53, 8200.22, 8200.77, 8194.14, 8194.43, 10385807, 1038581760.0, 1123], [20240823, 8194.43, 8194.04, 8194.81, 8193.6, 8194.81, 7999478, 799948800.0, 1124], [20240823, 8194.81, 8194.82, 8201.37, 8194.39, 8201.23, 8526551, 852656128.0, 1125], [20240823, 8201.23, 8202.22, 8205.64, 8199.23, 8199.41, 11331330, 1133133824.0, 1126], [20240823, 8199.41, 8199.02, 8200.08, 8198.62, 8199.71, 7832361, 783237120.0, 1127], [20240823, 8199.71, 8199.97, 8201.21, 8199.86, 8200.12, 7164060, 716406784.0, 1128], [20240823, 8200.12, 8199.56, 8199.56, 8189.56, 8189.56, 9527124, 952713216.0, 1129], [20240823, 8189.56, 8188.73, 8192.65, 8188.73, 8192.65, 7517133, 751714304.0, 1130], [20240823, 8192.65, 8193.25, 8193.57, 8181.97, 8182.23, 25648161, 2564816896.0, 1301], [20240823, 8182.23, 8181.97, 8183.2, 8177.85, 8177.91, 7802708, 780271616.0, 1302], [20240823, 8177.91, 8178.18, 8182.7, 8178.18, 8182.4, 7044947, 704495616.0, 1303], [20240823, 8182.4, 8182.7, 8187.3, 8182.7, 8184.18, 8595364, 859537408.0, 1304], [20240823, 8184.18, 8184.44, 8184.44, 8177.73, 8178.26, 7339038, 733904896.0, 1305], [20240823, 8178.26, 8178.36, 8179.21, 8177.29, 8177.76, 5302016, 530202624.0, 1306], [20240823, 8177.76, 8177.97, 8177.97, 8175.39, 8175.39, 6163323, 616333312.0, 1307], [20240823, 8175.39, 8175.23, 8175.76, 8172.66, 8175.35, 7176511, 717651968.0, 1308], [20240823, 8175.35, 8175.09, 8175.39, 8173.74, 8173.89, 5535981, 553598976.0, 1309], [20240823, 8173.89, 8173.88, 8173.88, 8171.59, 8171.74, 6211984, 621199360.0, 1310], [20240823, 8171.74, 8171.98, 8176.48, 8169.17, 8175.54, 8269487, 826949632.0, 1311], [20240823, 8175.54, 8175.43, 8175.84, 8172.86, 8172.86, 5337572, 533757952.0, 1312], [20240823, 8172.86, 8173.19, 8174.03, 8172.94, 8173.65, 5166850, 516685824.0, 1313], [20240823, 8173.65, 8172.85, 8172.85, 8169.68, 8169.68, 5643134, 564314112.0, 1314], [20240823, 8169.68, 8169.81, 8169.81, 8167.44, 8167.61, 5983428, 598343680.0, 1315], [20240823, 8167.61, 8167.95, 8167.95, 8164.01, 8164.79, 6188064, 618807296.0, 1316], [20240823, 8164.79, 8165.39, 8167.9, 8165.39, 8167.41, 5786164, 578617344.0, 1317], [20240823, 8167.41, 8167.36, 8167.79, 8165.58, 8165.58, 5199779, 519979008.0, 1318], [20240823, 8165.58, 8165.58, 8166.87, 8165.58, 8166.44, 5148170, 514818048.0, 1319], [20240823, 8166.44, 8166.24, 8167.32, 8166.04, 8166.8, 4899461, 489947136.0, 1320], [20240823, 8166.8, 8166.92, 8166.92, 8165.39, 8165.39, 5484536, 548454400.0, 1321], [20240823, 8165.39, 8166.0, 8167.08, 8165.14, 8167.08, 6063054, 606306304.0, 1322], [20240823, 8167.08, 8168.27, 8168.27, 8166.26, 8167.16, 5715055, 571506688.0, 1323], [20240823, 8167.16, 8166.75, 8167.22, 8164.62, 8164.79, 5462091, 546209792.0, 1324], [20240823, 8164.79, 8164.6, 8164.97, 8161.99, 8162.27, 6311600, 631160832.0, 1325], [20240823, 8162.27, 8162.3, 8166.23, 8162.3, 8166.23, 6232298, 623230976.0, 1326], [20240823, 8166.23, 8165.7, 8166.27, 8162.88, 8163.18, 5943121, 594313216.0, 1327], [20240823, 8163.18, 8162.92, 8163.66, 8162.4, 8163.19, 5637888, 563789824.0, 1328], [20240823, 8163.19, 8162.51, 8164.12, 8161.79, 8162.9, 5200437, 520044544.0, 1329], [20240823, 8162.9, 8162.96, 8162.96, 8160.04, 8160.66, 5824829, 582483968.0, 1330], [20240823, 8160.66, 8160.08, 8160.48, 8157.91, 8158.15, 7182245, 718225408.0, 1331], [20240823, 8158.15, 8158.61, 8167.44, 8158.61, 8167.44, 8157256, 815726592.0, 1332], [20240823, 8167.44, 8167.49, 8170.63, 8165.67, 8170.63, 6318806, 631881728.0, 1333], [20240823, 8170.63, 8170.45, 8171.3, 8169.67, 8170.71, 5878241, 587825152.0, 1334], [20240823, 8170.71, 8170.46, 8174.39, 8169.92, 8173.78, 5961801, 596180992.0, 1335], [20240823, 8173.78, 8173.76, 8175.54, 8172.23, 8175.54, 5153413, 515342336.0, 1336], [20240823, 8175.54, 8176.78, 8176.95, 8173.84, 8173.84, 5835807, 583581696.0, 1337], [20240823, 8173.84, 8174.15, 8175.92, 8172.82, 8175.6, 5577431, 557744128.0, 1338], [20240823, 8175.6, 8175.75, 8177.02, 8175.21, 8175.77, 5244182, 524419072.0, 1339], [20240823, 8175.77, 8175.98, 8182.22, 8175.86, 8181.61, 7315612, 731561984.0, 1340], [20240823, 8181.61, 8181.5, 8181.7, 8179.59, 8179.59, 6282434, 628244480.0, 1341], [20240823, 8179.59, 8179.01, 8179.52, 8172.55, 8172.99, 7253842, 725385216.0, 1342], [20240823, 8172.99, 8172.7, 8181.47, 8172.7, 8181.47, 6371236, 637124608.0, 1343], [20240823, 8181.47, 8181.67, 8183.48, 8181.42, 8181.86, 5655254, 565526528.0, 1344], [20240823, 8181.86, 8182.73, 8182.73, 8178.34, 8180.27, 5472898, 547291136.0, 1345], [20240823, 8180.27, 8180.94, 8181.14, 8178.34, 8181.06, 5567439, 556744704.0, 1346], [20240823, 8181.06, 8181.07, 8187.68, 8180.72, 8187.68, 7984896, 798490624.0, 1347], [20240823, 8187.68, 8188.3, 8188.3, 8183.9, 8185.0, 6809673, 680968192.0, 1348], [20240823, 8185.0, 8185.42, 8188.0, 8185.41, 8186.35, 5689497, 568950784.0, 1349], [20240823, 8186.35, 8186.17, 8190.68, 8186.08, 8190.53, 6604544, 660455424.0, 1350], [20240823, 8190.53, 8190.93, 8195.81, 8189.07, 8195.4, 9267927, 926793728.0, 1351], [20240823, 8195.4, 8195.65, 8198.76, 8195.65, 8198.76, 9481082, 948109312.0, 1352], [20240823, 8198.76, 8199.53, 8200.23, 8193.76, 8193.76, 8946473, 894648320.0, 1353], [20240823, 8193.76, 8193.21, 8193.21, 8186.01, 8186.01, 8070915, 807092224.0, 1354], [20240823, 8186.01, 8186.17, 8188.93, 8185.75, 8188.93, 6201827, 620183552.0, 1355], [20240823, 8188.93, 8188.31, 8188.44, 8180.87, 8180.97, 7257939, 725794816.0, 1356], [20240823, 8180.97, 8180.69, 8180.92, 8179.63, 8180.41, 5693264, 569327616.0, 1357], [20240823, 8180.41, 8180.23, 8180.42, 8176.63, 8177.26, 5504031, 550404096.0, 1358], [20240823, 8177.26, 8176.95, 8178.84, 8176.74, 8177.36, 4705639, 470564864.0, 1359], [20240823, 8177.36, 8177.57, 8177.57, 8175.93, 8176.69, 5276129, 527613952.0, 1400], [20240823, 8176.69, 8176.3, 8177.22, 8174.48, 8176.4, 6222471, 622247936.0, 1401], [20240823, 8176.4, 8175.93, 8179.38, 8175.93, 8179.21, 6095983, 609599488.0, 1402], [20240823, 8179.21, 8179.36, 8179.36, 8173.06, 8173.27, 7657873, 765788160.0, 1403], [20240823, 8173.27, 8173.3, 8173.3, 8169.58, 8170.35, 6964992, 696500224.0, 1404], [20240823, 8170.35, 8169.89, 8171.22, 8169.04, 8171.22, 6098117, 609812480.0, 1405], [20240823, 8171.22, 8171.35, 8171.5, 8169.91, 8170.76, 5355921, 535592960.0, 1406], [20240823, 8170.76, 8170.67, 8170.98, 8167.91, 8167.96, 5597748, 559775744.0, 1407], [20240823, 8167.96, 8168.44, 8171.63, 8168.29, 8170.74, 5895118, 589512704.0, 1408], [20240823, 8170.74, 8171.23, 8171.23, 8168.71, 8169.28, 5428172, 542818304.0, 1409], [20240823, 8169.28, 8169.58, 8170.36, 8168.77, 8168.97, 5286289, 528629760.0, 1410], [20240823, 8168.97, 8168.88, 8173.96, 8167.55, 8173.96, 6338143, 633815040.0, 1411], [20240823, 8173.96, 8173.29, 8173.29, 8170.59, 8170.86, 5680813, 568082432.0, 1412], [20240823, 8170.86, 8170.68, 8170.94, 8169.23, 8170.26, 5990307, 599031808.0, 1413], [20240823, 8170.26, 8169.86, 8171.07, 8169.12, 8170.49, 5643130, 564314112.0, 1414], [20240823, 8170.49, 8170.69, 8171.92, 8168.93, 8171.92, 5606431, 560644096.0, 1415], [20240823, 8171.92, 8171.98, 8177.31, 8171.98, 8174.61, 7595613, 759562240.0, 1416], [20240823, 8174.61, 8174.94, 8175.28, 8173.72, 8174.32, 5010873, 501088256.0, 1417], [20240823, 8174.32, 8174.98, 8177.62, 8174.45, 8174.45, 6088286, 608829440.0, 1418], [20240823, 8174.45, 8173.96, 8173.96, 8169.72, 8170.84, 6455450, 645545984.0, 1419], [20240823, 8170.84, 8169.93, 8170.66, 8169.08, 8169.72, 5747824, 574783488.0, 1420], [20240823, 8169.72, 8169.4, 8174.65, 8168.48, 8173.8, 6688431, 668844032.0, 1421], [20240823, 8173.8, 8173.19, 8173.19, 8170.37, 8170.37, 5213706, 521371648.0, 1422], [20240823, 8170.37, 8170.28, 8170.52, 8169.43, 8170.01, 5633301, 563331072.0, 1423], [20240823, 8170.01, 8170.51, 8173.1, 8170.35, 8172.25, 6000142, 600014848.0, 1424], [20240823, 8172.25, 8171.99, 8173.57, 8170.97, 8173.57, 5304802, 530481152.0, 1425], [20240823, 8173.57, 8172.49, 8174.71, 8172.49, 8173.12, 6334207, 633421824.0, 1426], [20240823, 8173.12, 8173.44, 8174.87, 8172.48, 8173.5, 6282926, 628293632.0, 1427], [20240823, 8173.5, 8174.35, 8177.94, 8173.36, 8177.9, 7263509, 726351872.0, 1428], [20240823, 8177.9, 8177.27, 8177.45, 8175.75, 8176.95, 6240657, 624066560.0, 1429], [20240823, 8176.95, 8177.07, 8179.95, 8176.21, 8179.95, 6784277, 678428672.0, 1430], [20240823, 8179.95, 8180.07, 8186.29, 8180.07, 8184.1, 12050587, 1205059584.0, 1431], [20240823, 8184.1, 8184.13, 8184.13, 8180.13, 8181.34, 8258510, 825851904.0, 1432], [20240823, 8181.34, 8181.38, 8184.42, 8181.38, 8184.33, 6654517, 665452544.0, 1433], [20240823, 8184.33, 8184.51, 8188.73, 8184.51, 8188.73, 8423824, 842383360.0, 1434], [20240823, 8188.73, 8188.51, 8188.51, 8186.22, 8187.19, 7991941, 799195136.0, 1435], [20240823, 8187.19, 8187.25, 8187.25, 8184.58, 8185.08, 7254007, 725401600.0, 1436], [20240823, 8185.08, 8185.4, 8185.4, 8182.2, 8182.41, 7794351, 779436032.0, 1437], [20240823, 8182.41, 8182.46, 8184.1, 8181.95, 8184.04, 7939514, 793952256.0, 1438], [20240823, 8184.04, 8184.05, 8188.49, 8184.05, 8188.49, 10000292, 1000030208.0, 1439], [20240823, 8188.49, 8188.88, 8189.02, 8184.43, 8184.43, 9053953, 905396224.0, 1440], [20240823, 8184.43, 8184.73, 8186.67, 8184.53, 8184.62, 10640742, 1064075264.0, 1441], [20240823, 8184.62, 8184.63, 8185.69, 8183.77, 8184.81, 10927134, 1092714496.0, 1442], [20240823, 8184.81, 8184.39, 8185.88, 8184.39, 8185.88, 10901248, 1090125824.0, 1443], [20240823, 8185.88, 8184.97, 8186.37, 8184.77, 8185.14, 11250884, 1125089280.0, 1444], [20240823, 8185.14, 8184.43, 8187.46, 8183.63, 8186.35, 12480337, 1248034816.0, 1445], [20240823, 8186.35, 8186.48, 8187.13, 8184.44, 8186.99, 12629597, 1262960640.0, 1446], [20240823, 8186.99, 8185.74, 8185.94, 8184.27, 8184.95, 11936881, 1193689088.0, 1447], [20240823, 8184.95, 8184.86, 8187.4, 8184.86, 8186.98, 12801629, 1280163840.0, 1448], [20240823, 8186.98, 8187.4, 8188.19, 8186.53, 8187.67, 12630418, 1263042560.0, 1449], [20240823, 8187.67, 8187.47, 8187.83, 8185.93, 8186.12, 12997090, 1299709952.0, 1450], [20240823, 8186.12, 8186.07, 8186.91, 8184.66, 8184.66, 15046399, 1504641024.0, 1451], [20240823, 8184.66, 8184.82, 8185.7, 8182.58, 8183.37, 17114716, 1711472640.0, 1452], [20240823, 8183.37, 8182.54, 8183.97, 8182.54, 8183.38, 16292568, 1629257728.0, 1453], [20240823, 8183.38, 8183.03, 8183.91, 8182.79, 8183.91, 16938095, 1693810688.0, 1454], [20240823, 8183.91, 8183.29, 8184.27, 8182.72, 8183.75, 20416747, 2041675776.0, 1455], [20240823, 8183.75, 8183.61, 8184.9, 8182.92, 8182.92, 23462206, 2346221568.0, 1456], [20240823, 8182.92, 8182.9, 8183.87, 8182.18, 8183.07, 26810113, 2681012224.0, 1457], [20240823, 8183.07, 8182.82, 8182.82, 8182.82, 8182.82, 1987051, 198705152.0, 1458], [20240823, 8182.82, 8182.82, 8182.82, 8182.82, 8182.82, 0, 0.0, 1459], [20240823, 8182.82, 8181.95, 8181.95, 8181.92, 8181.92, 42087874, 4208787456.0, 1500], [20240826, 8181.92, 8194.94, 8211.87, 8194.94, 8199.42, 159559661, 15955966976.0, 931], [20240826, 8199.42, 8203.47, 8213.04, 8197.44, 8200.43, 76667882, 7666789376.0, 932], [20240826, 8200.43, 8198.51, 8201.2, 8196.03, 8196.03, 59183996, 5918400512.0, 933], [20240826, 8196.03, 8194.75, 8198.35, 8193.44, 8194.21, 52034201, 5203421184.0, 934], [20240826, 8194.21, 8190.97, 8193.78, 8187.65, 8188.1, 52886271, 5288628224.0, 935], [20240826, 8188.1, 8186.19, 8186.19, 8180.18, 8182.52, 49600828, 4960083968.0, 936], [20240826, 8182.52, 8182.83, 8184.81, 8180.16, 8184.81, 42259446, 4225945600.0, 937], [20240826, 8184.81, 8186.35, 8189.11, 8184.31, 8185.38, 42149182, 4214919168.0, 938], [20240826, 8185.38, 8185.22, 8192.02, 8184.24, 8192.02, 36511325, 3651133440.0, 939], [20240826, 8192.02, 8191.72, 8193.51, 8188.31, 8192.36, 34217852, 3421786112.0, 940], [20240826, 8192.36, 8192.4, 8198.01, 8192.11, 8193.71, 37853298, 3785330688.0, 941], [20240826, 8193.71, 8195.0, 8204.8, 8195.0, 8198.44, 38750362, 3875037184.0, 942], [20240826, 8198.44, 8198.36, 8203.61, 8195.76, 8201.13, 33200037, 3320004608.0, 943], [20240826, 8201.13, 8201.12, 8206.21, 8199.45, 8199.66, 31334307, 3133431808.0, 944], [20240826, 8199.66, 8199.85, 8199.85, 8191.95, 8196.19, 29993198, 2999320576.0, 945], [20240826, 8196.19, 8195.83, 8205.34, 8194.79, 8205.34, 38179542, 3817955328.0, 946], [20240826, 8205.34, 8205.24, 8208.67, 8201.65, 8201.77, 32340118, 3234013184.0, 947], [20240826, 8201.77, 8201.77, 8211.21, 8201.77, 8211.15, 25344974, 2534498304.0, 948], [20240826, 8211.15, 8211.82, 8212.48, 8208.13, 8212.48, 23164670, 2316468224.0, 949], [20240826, 8212.48, 8212.99, 8225.99, 8212.99, 8219.87, 31210935, 3121094656.0, 950], [20240826, 8219.87, 8219.8, 8223.33, 8218.81, 8218.81, 27195791, 2719580160.0, 951], [20240826, 8218.81, 8218.79, 8218.79, 8204.42, 8204.42, 29721551, 2972155904.0, 952], [20240826, 8204.42, 8205.42, 8205.42, 8199.76, 8201.78, 26816174, 2681618432.0, 953], [20240826, 8201.78, 8201.41, 8203.68, 8199.96, 8201.1, 19659151, 1965916160.0, 954], [20240826, 8201.1, 8201.95, 8207.05, 8201.95, 8203.82, 19413802, 1941381120.0, 955], [20240826, 8203.82, 8203.61, 8203.63, 8197.86, 8200.03, 20658576, 2065858560.0, 956], [20240826, 8200.03, 8199.66, 8201.51, 8199.21, 8199.85, 19162145, 1916215296.0, 957], [20240826, 8199.85, 8199.69, 8203.12, 8197.58, 8203.12, 20283873, 2028388352.0, 958], [20240826, 8203.12, 8204.1, 8210.12, 8204.01, 8207.32, 22865666, 2286567424.0, 959], [20240826, 8207.32, 8207.61, 8207.64, 8202.43, 8202.5, 17839464, 1783947264.0, 1000], [20240826, 8202.5, 8202.69, 8202.69, 8191.4, 8195.71, 22260602, 2226061312.0, 1001], [20240826, 8195.71, 8194.87, 8200.98, 8194.49, 8194.49, 28779962, 2877997056.0, 1002], [20240826, 8194.49, 8194.28, 8197.38, 8192.18, 8197.03, 19881648, 1988165632.0, 1003], [20240826, 8197.03, 8197.39, 8209.42, 8197.1, 8207.58, 21220959, 2122096640.0, 1004], [20240826, 8207.58, 8207.88, 8207.88, 8202.19, 8203.05, 16887471, 1688748032.0, 1005], [20240826, 8203.05, 8203.79, 8205.14, 8202.23, 8202.29, 14740430, 1474043904.0, 1006], [20240826, 8202.29, 8202.83, 8205.85, 8202.83, 8205.85, 17251933, 1725194240.0, 1007], [20240826, 8205.85, 8206.76, 8207.28, 8203.95, 8205.97, 16678574, 1667858432.0, 1008], [20240826, 8205.97, 8205.4, 8205.4, 8199.16, 8201.52, 17633680, 1763368960.0, 1009], [20240826, 8201.52, 8201.48, 8201.48, 8197.59, 8200.31, 15204589, 1520459776.0, 1010], [20240826, 8200.31, 8199.7, 8201.01, 8196.07, 8196.3, 15852824, 1585283072.0, 1011], [20240826, 8196.3, 8195.82, 8196.22, 8192.41, 8192.46, 15833163, 1583316992.0, 1012], [20240826, 8192.46, 8191.77, 8191.77, 8186.83, 8187.17, 15463866, 1546387456.0, 1013], [20240826, 8187.17, 8187.21, 8187.27, 8185.29, 8186.72, 13477795, 1347780608.0, 1014], [20240826, 8186.72, 8187.48, 8187.48, 8180.06, 8182.1, 17192212, 1719222272.0, 1015], [20240826, 8182.1, 8182.89, 8182.89, 8177.72, 8178.02, 13977837, 1397784576.0, 1016], [20240826, 8178.02, 8177.9, 8177.9, 8175.62, 8175.71, 14271600, 1427161088.0, 1017], [20240826, 8175.71, 8175.9, 8180.1, 8175.9, 8178.28, 13830215, 1383022592.0, 1018], [20240826, 8178.28, 8178.18, 8178.18, 8174.47, 8174.56, 10860452, 1086046208.0, 1019], [20240826, 8174.56, 8175.02, 8175.02, 8172.69, 8173.78, 11612805, 1161281536.0, 1020], [20240826, 8173.78, 8173.61, 8173.65, 8172.06, 8172.06, 13037398, 1303740416.0, 1021], [20240826, 8172.06, 8172.79, 8175.61, 8172.21, 8175.31, 9247775, 924778496.0, 1022], [20240826, 8175.31, 8174.94, 8178.06, 8174.86, 8176.99, 9245810, 924581888.0, 1023], [20240826, 8176.99, 8177.57, 8177.57, 8174.52, 8175.07, 9414072, 941408256.0, 1024], [20240826, 8175.07, 8175.69, 8178.33, 8175.69, 8177.63, 9316260, 931627008.0, 1025], [20240826, 8177.63, 8177.96, 8180.31, 8177.53, 8178.96, 9242860, 924286976.0, 1026], [20240826, 8178.96, 8179.54, 8181.27, 8179.52, 8180.96, 7897896, 789790720.0, 1027], [20240826, 8180.96, 8180.81, 8181.65, 8180.08, 8181.31, 7791076, 779108352.0, 1028], [20240826, 8181.31, 8181.18, 8181.6, 8180.16, 8180.85, 8167579, 816758784.0, 1029], [20240826, 8180.85, 8180.49, 8180.49, 8174.85, 8174.85, 10049936, 1004994560.0, 1030], [20240826, 8174.85, 8174.28, 8176.55, 8173.96, 8176.27, 9165528, 916553728.0, 1031], [20240826, 8176.27, 8176.72, 8183.05, 8176.72, 8183.05, 10099580, 1009958912.0, 1032], [20240826, 8183.05, 8182.86, 8182.86, 8178.89, 8178.94, 8858167, 885817344.0, 1033], [20240826, 8178.94, 8179.24, 8179.46, 8178.2, 8178.21, 8529337, 852934656.0, 1034], [20240826, 8178.21, 8178.05, 8179.25, 8175.83, 8175.83, 10251461, 1025146880.0, 1035], [20240826, 8175.83, 8176.02, 8176.02, 8172.27, 8172.28, 10345993, 1034600448.0, 1036], [20240826, 8172.28, 8172.93, 8175.26, 8172.93, 8174.12, 8179046, 817905664.0, 1037], [20240826, 8174.12, 8174.35, 8176.86, 8174.04, 8176.28, 7986043, 798605312.0, 1038], [20240826, 8176.28, 8176.84, 8180.22, 8176.84, 8180.05, 8239995, 824000512.0, 1039], [20240826, 8180.05, 8180.19, 8183.77, 8180.19, 8183.77, 9025116, 902512640.0, 1040], [20240826, 8183.77, 8183.05, 8184.92, 8181.86, 8184.92, 9319537, 931954688.0, 1041], [20240826, 8184.92, 8185.28, 8188.63, 8185.21, 8187.49, 9634274, 963428352.0, 1042], [20240826, 8187.49, 8187.89, 8189.15, 8186.87, 8187.9, 8499190, 849920000.0, 1043], [20240826, 8187.9, 8188.27, 8188.94, 8186.82, 8188.86, 8161352, 816136192.0, 1044], [20240826, 8188.86, 8189.43, 8192.86, 8189.37, 8192.51, 12620422, 1262043136.0, 1045], [20240826, 8192.51, 8192.61, 8192.61, 8187.76, 8188.48, 12085321, 1208532992.0, 1046], [20240826, 8188.48, 8188.56, 8191.02, 8188.56, 8190.53, 9792706, 979271680.0, 1047], [20240826, 8190.53, 8191.25, 8193.78, 8191.1, 8193.78, 9733069, 973307904.0, 1048], [20240826, 8193.78, 8193.88, 8195.0, 8191.62, 8191.62, 9571360, 957136896.0, 1049], [20240826, 8191.62, 8191.9, 8194.25, 8191.73, 8193.92, 8813108, 881311744.0, 1050], [20240826, 8193.92, 8194.41, 8194.41, 8193.02, 8193.02, 7561536, 756154368.0, 1051], [20240826, 8193.02, 8193.03, 8196.66, 8192.69, 8196.66, 8607653, 860766208.0, 1052], [20240826, 8196.66, 8196.81, 8199.68, 8196.81, 8199.12, 7742087, 774209536.0, 1053], [20240826, 8199.12, 8199.71, 8199.71, 8197.91, 8198.43, 7615764, 761577472.0, 1054], [20240826, 8198.43, 8198.33, 8199.82, 8197.73, 8198.03, 7404902, 740491264.0, 1055], [20240826, 8198.03, 8198.64, 8199.16, 8197.12, 8197.59, 7796479, 779649024.0, 1056], [20240826, 8197.59, 8197.42, 8197.42, 8190.93, 8192.16, 9052641, 905265152.0, 1057], [20240826, 8192.16, 8192.44, 8192.97, 8190.62, 8190.62, 6887005, 688701440.0, 1058], [20240826, 8190.62, 8190.59, 8190.59, 8188.5, 8189.72, 9749126, 974913536.0, 1059], [20240826, 8189.72, 8189.61, 8190.29, 8188.9, 8188.98, 6809017, 680902656.0, 1100], [20240826, 8188.98, 8189.29, 8189.29, 8184.42, 8184.42, 11092122, 1109213184.0, 1101], [20240826, 8184.42, 8184.95, 8186.27, 8183.94, 8184.45, 7964908, 796491776.0, 1102], [20240826, 8184.45, 8184.39, 8186.3, 8184.39, 8186.3, 7917723, 791773184.0, 1103], [20240826, 8186.3, 8186.49, 8188.28, 8186.49, 8187.76, 7543841, 754384896.0, 1104], [20240826, 8187.76, 8187.36, 8187.89, 8185.19, 8185.19, 6037166, 603717632.0, 1105], [20240826, 8185.19, 8185.5, 8187.34, 8185.1, 8185.78, 6006858, 600686592.0, 1106], [20240826, 8185.78, 8186.15, 8187.23, 8186.15, 8187.19, 6145464, 614547456.0, 1107], [20240826, 8187.19, 8187.11, 8188.31, 8187.11, 8187.2, 5757491, 575750144.0, 1108], [20240826, 8187.2, 8187.38, 8188.54, 8186.31, 8188.54, 6683023, 668303360.0, 1109], [20240826, 8188.54, 8188.91, 8189.46, 8186.97, 8187.55, 7180931, 718094336.0, 1110], [20240826, 8187.55, 8187.05, 8189.09, 8186.61, 8188.62, 6905356, 690536448.0, 1111], [20240826, 8188.62, 8188.9, 8189.44, 8188.46, 8188.86, 5684256, 568426496.0, 1112], [20240826, 8188.86, 8189.15, 8189.54, 8187.58, 8187.58, 5776988, 577699840.0, 1113], [20240826, 8187.58, 8187.82, 8187.82, 8184.48, 8184.57, 5808447, 580845568.0, 1114], [20240826, 8184.57, 8185.11, 8186.85, 8185.11, 8186.85, 5947382, 594739200.0, 1115], [20240826, 8186.85, 8186.96, 8207.96, 8186.96, 8207.96, 14362206, 1436221440.0, 1116], [20240826, 8207.96, 8207.87, 8209.98, 8201.22, 8209.52, 12187555, 1218756608.0, 1117], [20240826, 8209.52, 8209.26, 8209.26, 8205.72, 8206.92, 7341171, 734117888.0, 1118], [20240826, 8206.92, 8206.89, 8212.21, 8206.83, 8211.54, 8046009, 804601856.0, 1119], [20240826, 8211.54, 8211.68, 8211.98, 8206.96, 8207.78, 8150866, 815087616.0, 1120], [20240826, 8207.78, 8207.34, 8207.34, 8200.64, 8200.64, 7254006, 725401600.0, 1121], [20240826, 8200.64, 8200.63, 8203.38, 8200.0, 8203.08, 7116872, 711688192.0, 1122], [20240826, 8203.08, 8202.45, 8203.27, 8199.9, 8202.62, 6439394, 643940352.0, 1123], [20240826, 8202.62, 8203.06, 8204.32, 8201.15, 8201.15, 5982771, 598278144.0, 1124], [20240826, 8201.15, 8201.51, 8202.92, 8199.48, 8201.98, 5164720, 516472832.0, 1125], [20240826, 8201.98, 8202.76, 8205.9, 8201.59, 8205.46, 5520414, 552042496.0, 1126], [20240826, 8205.46, 8204.76, 8205.2, 8200.66, 8204.28, 5956723, 595673088.0, 1127], [20240826, 8204.28, 8203.43, 8206.73, 8203.28, 8205.81, 5315780, 531578880.0, 1128], [20240826, 8205.81, 8205.32, 8208.25, 8204.63, 8206.95, 5542369, 554237952.0, 1129], [20240826, 8206.95, 8206.34, 8210.97, 8206.34, 8209.73, 6725948, 672595968.0, 1130], [20240826, 8209.73, 8211.65, 8211.65, 8200.92, 8204.62, 23581811, 2358181888.0, 1301], [20240826, 8204.62, 8205.13, 8205.69, 8202.42, 8202.94, 7608721, 760872960.0, 1302], [20240826, 8202.94, 8203.22, 8207.61, 8202.56, 8202.63, 9239584, 923959296.0, 1303], [20240826, 8202.63, 8202.54, 8202.54, 8198.73, 8200.83, 6809673, 680968192.0, 1304], [20240826, 8200.83, 8201.26, 8201.26, 8198.75, 8198.75, 6605035, 660504576.0, 1305], [20240826, 8198.75, 8198.91, 8203.93, 8197.68, 8197.68, 9749128, 974913536.0, 1306], [20240826, 8197.68, 8197.51, 8197.51, 8193.72, 8194.31, 7873158, 787316736.0, 1307], [20240826, 8194.31, 8194.63, 8198.52, 8193.45, 8198.01, 7434066, 743407616.0, 1308], [20240826, 8198.01, 8198.31, 8198.38, 8196.37, 8196.45, 7158980, 715898880.0, 1309], [20240826, 8196.45, 8196.5, 8199.48, 8195.96, 8198.65, 8372376, 837238784.0, 1310], [20240826, 8198.65, 8198.8, 8198.8, 8196.68, 8197.47, 7847108, 784711680.0, 1311], [20240826, 8197.47, 8198.11, 8200.3, 8197.03, 8199.15, 8530646, 853065728.0, 1312], [20240826, 8199.15, 8198.72, 8198.72, 8194.3, 8194.3, 7616747, 761675776.0, 1313], [20240826, 8194.3, 8194.22, 8196.94, 8193.35, 8193.53, 6904045, 690405376.0, 1314], [20240826, 8193.53, 8193.41, 8193.41, 8190.37, 8192.74, 7395399, 739540992.0, 1315], [20240826, 8192.74, 8192.4, 8193.28, 8191.07, 8192.59, 8398758, 839876608.0, 1316], [20240826, 8192.59, 8192.2, 8192.28, 8189.88, 8191.47, 6752166, 675217408.0, 1317], [20240826, 8191.47, 8191.1, 8196.09, 8191.1, 8194.22, 7533356, 753336320.0, 1318], [20240826, 8194.22, 8193.95, 8193.95, 8190.14, 8190.14, 6256712, 625672192.0, 1319], [20240826, 8190.14, 8190.04, 8190.04, 8185.73, 8187.32, 8651070, 865107968.0, 1320], [20240826, 8187.32, 8187.34, 8188.29, 8186.46, 8187.74, 7620517, 762052608.0, 1321], [20240826, 8187.74, 8188.7, 8188.7, 8187.1, 8188.24, 6669098, 666910720.0, 1322], [20240826, 8188.24, 8187.86, 8188.76, 8186.82, 8187.88, 6100246, 610025472.0, 1323], [20240826, 8187.88, 8187.39, 8187.39, 8184.62, 8185.18, 6911253, 691126272.0, 1324], [20240826, 8185.18, 8185.28, 8185.89, 8184.09, 8184.65, 6253927, 625393664.0, 1325], [20240826, 8184.65, 8184.37, 8185.77, 8183.75, 8185.6, 6439394, 643940352.0, 1326], [20240826, 8185.6, 8185.74, 8185.83, 8181.76, 8183.96, 8526716, 852672512.0, 1327], [20240826, 8183.96, 8183.31, 8184.12, 8181.97, 8182.71, 7157994, 715800576.0, 1328], [20240826, 8182.71, 8183.83, 8183.83, 8181.93, 8183.4, 6735452, 673546240.0, 1329], [20240826, 8183.4, 8184.01, 8188.23, 8183.09, 8187.64, 9000705, 900071424.0, 1330], [20240826, 8187.64, 8187.3, 8187.3, 8183.55, 8184.49, 8222955, 822296576.0, 1331], [20240826, 8184.49, 8184.81, 8184.81, 8178.79, 8178.79, 11065744, 1106575360.0, 1332], [20240826, 8178.79, 8179.08, 8179.89, 8176.95, 8177.62, 8810321, 881033216.0, 1333], [20240826, 8177.62, 8180.0, 8180.96, 8177.31, 8177.31, 8188551, 818855936.0, 1334], [20240826, 8177.31, 8177.0, 8177.0, 8173.08, 8173.55, 9853164, 985317376.0, 1335], [20240826, 8173.55, 8172.76, 8176.07, 8170.9, 8174.66, 9882329, 988233728.0, 1336], [20240826, 8174.66, 8174.81, 8174.88, 8172.9, 8173.3, 7274320, 727433216.0, 1337], [20240826, 8173.3, 8173.2, 8174.18, 8171.73, 8173.13, 6841456, 684146688.0, 1338], [20240826, 8173.13, 8173.89, 8175.25, 8171.8, 8172.05, 7051009, 705101824.0, 1339], [20240826, 8172.05, 8171.34, 8171.34, 8166.77, 8167.87, 11446180, 1144619008.0, 1340], [20240826, 8167.87, 8168.23, 8172.97, 8168.23, 8171.49, 8828018, 882802688.0, 1341], [20240826, 8171.49, 8171.94, 8171.94, 8169.29, 8169.76, 6230989, 623099904.0, 1342], [20240826, 8169.76, 8169.36, 8171.29, 8168.94, 8170.04, 6581442, 658145280.0, 1343], [20240826, 8170.04, 8169.82, 8170.65, 8168.45, 8169.65, 6526722, 652673024.0, 1344], [20240826, 8169.65, 8169.72, 8170.13, 8168.24, 8169.09, 6164468, 616448000.0, 1345], [20240826, 8169.09, 8169.39, 8170.16, 8168.25, 8168.77, 6571777, 657178624.0, 1346], [20240826, 8168.77, 8168.47, 8168.47, 8166.34, 8167.71, 7770267, 777027584.0, 1347], [20240826, 8167.71, 8168.18, 8179.13, 8168.18, 8179.13, 10454949, 1045495808.0, 1348], [20240826, 8179.13, 8179.08, 8179.08, 8173.03, 8173.42, 7184372, 718438400.0, 1349], [20240826, 8173.42, 8173.71, 8173.71, 8171.87, 8172.49, 5813852, 581386240.0, 1350], [20240826, 8172.49, 8172.47, 8172.47, 8170.83, 8172.47, 6391226, 639123456.0, 1351], [20240826, 8172.47, 8172.08, 8172.08, 8169.16, 8171.24, 6564569, 656457728.0, 1352], [20240826, 8171.24, 8171.08, 8171.1, 8168.38, 8169.44, 7814832, 781484032.0, 1353], [20240826, 8169.44, 8169.5, 8169.67, 8167.4, 8167.86, 6875206, 687521792.0, 1354], [20240826, 8167.86, 8167.36, 8171.24, 8167.3, 8170.77, 7045931, 704593920.0, 1355], [20240826, 8170.77, 8171.4, 8171.4, 8169.17, 8169.33, 5799599, 579960832.0, 1356], [20240826, 8169.33, 8169.18, 8170.97, 8167.98, 8170.61, 5991454, 599146496.0, 1357], [20240826, 8170.61, 8170.27, 8170.27, 8167.47, 8168.97, 5547781, 554778624.0, 1358], [20240826, 8168.97, 8168.81, 8169.38, 8167.7, 8169.15, 6110402, 611041280.0, 1359], [20240826, 8169.15, 8169.18, 8169.18, 8167.34, 8167.89, 6578001, 657801216.0, 1400], [20240826, 8167.89, 8167.72, 8170.36, 8166.75, 8170.31, 6569812, 656982016.0, 1401], [20240826, 8170.31, 8170.03, 8170.6, 8169.18, 8169.18, 5815326, 581533696.0, 1402], [20240826, 8169.18, 8169.22, 8171.35, 8168.52, 8171.35, 5862186, 586219520.0, 1403], [20240826, 8171.35, 8171.4, 8171.4, 8168.7, 8169.14, 5127036, 512704512.0, 1404], [20240826, 8169.14, 8169.28, 8170.02, 8167.69, 8170.02, 5913793, 591380480.0, 1405], [20240826, 8170.02, 8169.69, 8174.29, 8169.69, 8174.06, 7058708, 705871872.0, 1406], [20240826, 8174.06, 8173.83, 8173.83, 8168.77, 8169.57, 7086072, 708608000.0, 1407], [20240826, 8169.57, 8169.69, 8169.69, 8167.91, 8168.64, 5937554, 593756160.0, 1408], [20240826, 8168.64, 8168.36, 8168.36, 8163.88, 8166.73, 10935489, 1093550080.0, 1409], [20240826, 8166.73, 8167.24, 8183.86, 8167.09, 8183.37, 12793602, 1279361024.0, 1410], [20240826, 8183.37, 8184.07, 8186.77, 8181.6, 8186.77, 8010127, 801013760.0, 1411], [20240826, 8186.77, 8187.29, 8187.29, 8183.6, 8184.57, 6736926, 673693696.0, 1412], [20240826, 8184.57, 8185.49, 8187.16, 8183.74, 8184.55, 6512304, 651231232.0, 1413], [20240826, 8184.55, 8184.57, 8187.29, 8182.9, 8187.17, 6156934, 615694336.0, 1414], [20240826, 8187.17, 8187.08, 8187.08, 8179.61, 8182.13, 7890688, 789069824.0, 1415], [20240826, 8182.13, 8181.92, 8181.92, 8175.6, 8175.61, 6713333, 671334400.0, 1416], [20240826, 8175.61, 8175.58, 8175.58, 8174.01, 8174.28, 6209036, 620904448.0, 1417], [20240826, 8174.28, 8173.51, 8173.51, 8168.87, 8169.74, 8635179, 863518720.0, 1418], [20240826, 8169.74, 8169.97, 8171.03, 8168.58, 8170.56, 5634609, 563462144.0, 1419], [20240826, 8170.56, 8170.86, 8171.62, 8170.31, 8171.54, 5278097, 527810560.0, 1420], [20240826, 8171.54, 8171.1, 8171.51, 8168.13, 8171.51, 6205268, 620527616.0, 1421], [20240826, 8171.51, 8171.3, 8171.3, 8168.5, 8168.5, 5426042, 542605312.0, 1422], [20240826, 8168.5, 8168.88, 8180.27, 8168.31, 8180.27, 8748392, 874840064.0, 1423], [20240826, 8180.27, 8180.58, 8180.92, 8177.87, 8178.26, 6324048, 632406016.0, 1424], [20240826, 8178.26, 8177.91, 8181.23, 8177.91, 8179.84, 6079437, 607944704.0, 1425], [20240826, 8179.84, 8180.35, 8181.56, 8178.08, 8180.75, 6290957, 629096448.0, 1426], [20240826, 8180.75, 8181.69, 8182.35, 8178.91, 8180.66, 6342729, 634273792.0, 1427], [20240826, 8180.66, 8180.81, 8183.5, 8179.94, 8181.96, 6422190, 642220032.0, 1428], [20240826, 8181.96, 8182.55, 8185.44, 8181.59, 8185.44, 7089185, 708919296.0, 1429], [20240826, 8185.44, 8185.78, 8185.82, 8182.44, 8182.47, 7678022, 767803392.0, 1430], [20240826, 8182.47, 8181.84, 8183.13, 8180.62, 8183.1, 7443077, 744308736.0, 1431], [20240826, 8183.1, 8183.59, 8183.73, 8180.71, 8181.8, 6659760, 665976832.0, 1432], [20240826, 8181.8, 8181.22, 8184.2, 8180.0, 8184.2, 7750934, 775094272.0, 1433], [20240826, 8184.2, 8184.0, 8191.2, 8183.26, 8191.2, 10251132, 1025114112.0, 1434], [20240826, 8191.2, 8190.99, 8190.99, 8187.3, 8190.36, 9161271, 916127744.0, 1435], [20240826, 8190.36, 8190.69, 8192.21, 8189.78, 8191.9, 8185110, 818511872.0, 1436], [20240826, 8191.9, 8193.09, 8194.86, 8192.07, 8194.86, 8424971, 842498048.0, 1437], [20240826, 8194.86, 8195.24, 8197.01, 8194.65, 8196.28, 9122275, 912228352.0, 1438], [20240826, 8196.28, 8196.48, 8196.48, 8191.31, 8192.95, 9530889, 953090048.0, 1439], [20240826, 8192.95, 8192.23, 8194.57, 8190.33, 8190.33, 8571444, 857145344.0, 1440], [20240826, 8190.33, 8190.46, 8190.46, 8186.66, 8187.26, 10769192, 1076920320.0, 1441], [20240826, 8187.26, 8187.1, 8190.15, 8185.83, 8188.78, 9558742, 955875328.0, 1442], [20240826, 8188.78, 8189.19, 8189.92, 8186.79, 8189.41, 9785497, 978550784.0, 1443], [20240826, 8189.41, 8189.8, 8189.8, 8187.31, 8187.64, 9034783, 903479296.0, 1444], [20240826, 8187.64, 8187.74, 8189.15, 8186.66, 8187.68, 9824166, 982417408.0, 1445], [20240826, 8187.68, 8187.45, 8189.33, 8186.29, 8189.22, 11067709, 1106771968.0, 1446], [20240826, 8189.22, 8188.87, 8189.43, 8186.96, 8188.55, 10757396, 1075740672.0, 1447], [20240826, 8188.55, 8188.6, 8190.12, 8187.41, 8189.76, 11746009, 1174601728.0, 1448], [20240826, 8189.76, 8189.49, 8189.58, 8187.47, 8188.74, 11799748, 1179975680.0, 1449], [20240826, 8188.74, 8188.37, 8191.51, 8187.28, 8191.51, 12698904, 1269891072.0, 1450], [20240826, 8191.51, 8191.21, 8191.45, 8188.6, 8191.45, 14199674, 1419968512.0, 1451], [20240826, 8191.45, 8190.75, 8192.1, 8189.49, 8191.24, 15843974, 1584398336.0, 1452], [20240826, 8191.24, 8192.14, 8193.46, 8190.74, 8192.51, 15191892, 1519190016.0, 1453], [20240826, 8192.51, 8192.58, 8194.76, 8191.55, 8194.76, 17553152, 1755316224.0, 1454], [20240826, 8194.76, 8193.95, 8195.22, 8193.21, 8194.73, 19108651, 1910865920.0, 1455], [20240826, 8194.73, 8194.42, 8195.9, 8193.69, 8194.51, 21907692, 2190770176.0, 1456], [20240826, 8194.51, 8194.03, 8195.66, 8194.03, 8195.38, 24884012, 2488401920.0, 1457], [20240826, 8195.38, 8195.01, 8195.01, 8195.01, 8195.01, 1922498, 192249856.0, 1458], [20240826, 8195.01, 8195.01, 8195.01, 8195.01, 8195.01, 0, 0.0, 1459], [20240826, 8195.01, 8194.69, 8194.69, 8194.65, 8194.65, 41656646, 4165664768.0, 1500], [20240827, 8194.65, 8161.68, 8168.04, 8148.49, 8158.22, 136905114, 13690512384.0, 931], [20240827, 8158.22, 8157.64, 8161.6, 8155.25, 8155.25, 62695547, 6269555712.0, 932], [20240827, 8155.25, 8155.23, 8155.23, 8147.37, 8147.37, 54970708, 5497071616.0, 933], [20240827, 8147.37, 8145.92, 8147.22, 8143.03, 8143.14, 48648121, 4864813056.0, 934], [20240827, 8143.14, 8143.07, 8146.16, 8138.88, 8145.87, 42601359, 4260136960.0, 935], [20240827, 8145.87, 8146.73, 8146.73, 8134.55, 8134.55, 42750106, 4275011584.0, 936], [20240827, 8134.55, 8134.11, 8134.55, 8131.83, 8133.04, 37213051, 3721306112.0, 937], [20240827, 8133.04, 8132.94, 8140.69, 8132.5, 8139.34, 35372268, 3537227776.0, 938], [20240827, 8139.34, 8137.79, 8143.38, 8137.24, 8139.87, 34193233, 3419324416.0, 939], [20240827, 8139.87, 8139.41, 8143.85, 8136.84, 8143.85, 34658907, 3465891840.0, 940], [20240827, 8143.85, 8144.04, 8145.38, 8137.87, 8139.11, 36255077, 3625508864.0, 941], [20240827, 8139.11, 8138.69, 8139.47, 8135.07, 8138.59, 29434296, 2943430656.0, 942], [20240827, 8138.59, 8138.79, 8138.79, 8134.77, 8134.77, 26947655, 2694766592.0, 943], [20240827, 8134.77, 8134.27, 8137.46, 8134.22, 8134.69, 25634030, 2563403776.0, 944], [20240827, 8134.69, 8135.1, 8138.0, 8134.24, 8135.0, 25596918, 2559692800.0, 945], [20240827, 8135.0, 8135.07, 8135.07, 8126.91, 8126.93, 24810939, 2481094656.0, 946], [20240827, 8126.93, 8128.09, 8136.25, 8128.09, 8134.83, 22648740, 2264875008.0, 947], [20240827, 8134.83, 8134.83, 8139.26, 8134.83, 8137.23, 20542330, 2054234112.0, 948], [20240827, 8137.23, 8136.74, 8140.83, 8136.1, 8136.53, 21322785, 2132279296.0, 949], [20240827, 8136.53, 8136.4, 8139.1, 8135.91, 8138.71, 20534466, 2053447680.0, 950], [20240827, 8138.71, 8137.36, 8137.36, 8125.99, 8128.92, 28904151, 2890416128.0, 951], [20240827, 8128.92, 8129.77, 8134.23, 8129.77, 8133.76, 18848309, 1884831744.0, 952], [20240827, 8133.76, 8134.08, 8135.66, 8126.98, 8127.06, 20025334, 2002534400.0, 953], [20240827, 8127.06, 8126.94, 8131.88, 8126.94, 8131.88, 17515225, 1751523328.0, 954], [20240827, 8131.88, 8131.72, 8134.81, 8131.36, 8132.88, 18844784, 1884479488.0, 955], [20240827, 8132.88, 8133.23, 8133.23, 8128.01, 8128.01, 18948740, 1894875136.0, 956], [20240827, 8128.01, 8127.65, 8132.45, 8126.92, 8132.45, 17823571, 1782358016.0, 957], [20240827, 8132.45, 8132.25, 8141.23, 8132.09, 8141.23, 16897873, 1689788416.0, 958], [20240827, 8141.23, 8141.54, 8141.54, 8135.47, 8135.59, 19878863, 1987887104.0, 959], [20240827, 8135.59, 8135.3, 8135.85, 8129.33, 8129.33, 22856245, 2285625344.0, 1000], [20240827, 8129.33, 8127.58, 8127.58, 8118.1, 8118.1, 34222398, 3422240768.0, 1001], [20240827, 8118.1, 8117.12, 8120.45, 8114.01, 8118.92, 23027701, 2302771200.0, 1002], [20240827, 8118.92, 8118.57, 8118.57, 8115.26, 8115.26, 19825124, 1982513152.0, 1003], [20240827, 8115.26, 8115.6, 8117.62, 8113.2, 8114.74, 19357196, 1935720448.0, 1004], [20240827, 8114.74, 8114.5, 8114.5, 8110.79, 8111.7, 16638186, 1663819776.0, 1005], [20240827, 8111.7, 8111.19, 8113.82, 8109.19, 8109.19, 16784823, 1678483456.0, 1006], [20240827, 8109.19, 8109.53, 8109.59, 8106.87, 8108.94, 17112588, 1711259648.0, 1007], [20240827, 8108.94, 8108.41, 8110.16, 8107.28, 8108.36, 13115626, 1311563776.0, 1008], [20240827, 8108.36, 8107.55, 8115.26, 8107.55, 8114.48, 15257509, 1525751808.0, 1009], [20240827, 8114.48, 8113.9, 8115.32, 8110.22, 8115.32, 14514905, 1451491328.0, 1010], [20240827, 8115.32, 8116.3, 8119.98, 8115.83, 8119.88, 12906242, 1290625024.0, 1011], [20240827, 8119.88, 8120.47, 8124.72, 8119.6, 8119.67, 15754026, 1575403520.0, 1012], [20240827, 8119.67, 8119.6, 8119.88, 8113.8, 8114.69, 13351475, 1335148544.0, 1013], [20240827, 8114.69, 8115.08, 8115.08, 8108.2, 8108.2, 11894692, 1189470208.0, 1014], [20240827, 8108.2, 8107.84, 8107.84, 8104.3, 8104.51, 12228680, 1222868992.0, 1015], [20240827, 8104.51, 8104.52, 8104.68, 8101.77, 8104.68, 14451253, 1445126144.0, 1016], [20240827, 8104.68, 8104.84, 8106.77, 8103.96, 8106.01, 12665068, 1266507776.0, 1017], [20240827, 8106.01, 8106.38, 8106.38, 8104.61, 8105.02, 9967359, 996737024.0, 1018], [20240827, 8105.02, 8105.38, 8110.01, 8105.38, 8109.36, 11550711, 1155072000.0, 1019], [20240827, 8109.36, 8109.48, 8114.4, 8108.28, 8114.4, 10376141, 1037615104.0, 1020], [20240827, 8114.4, 8113.77, 8113.77, 8110.82, 8113.71, 11618704, 1161871360.0, 1021], [20240827, 8113.71, 8115.59, 8117.18, 8112.32, 8112.33, 12978332, 1297833984.0, 1022], [20240827, 8112.33, 8112.27, 8113.45, 8112.2, 8112.2, 9418744, 941875200.0, 1023], [20240827, 8112.2, 8112.14, 8112.14, 8107.42, 8108.59, 12066397, 1206640640.0, 1024], [20240827, 8108.59, 8108.63, 8114.32, 8107.71, 8111.78, 12677521, 1267752960.0, 1025], [20240827, 8111.78, 8111.04, 8111.27, 8109.38, 8110.87, 9946225, 994623488.0, 1026], [20240827, 8110.87, 8110.81, 8111.68, 8108.56, 8111.68, 9273415, 927342592.0, 1027], [20240827, 8111.68, 8111.91, 8117.77, 8111.48, 8116.81, 11316583, 1131659264.0, 1028], [20240827, 8116.81, 8116.57, 8116.84, 8111.69, 8111.69, 9823673, 982368256.0, 1029], [20240827, 8111.69, 8112.76, 8113.01, 8110.83, 8113.01, 8712020, 871202816.0, 1030], [20240827, 8113.01, 8113.29, 8113.29, 8110.55, 8111.26, 8792302, 879230976.0, 1031], [20240827, 8111.26, 8110.97, 8113.38, 8110.97, 8112.89, 9231719, 923172864.0, 1032], [20240827, 8112.89, 8113.05, 8118.15, 8111.11, 8118.15, 10439384, 1043939328.0, 1033], [20240827, 8118.15, 8118.53, 8121.29, 8117.97, 8118.54, 11079670, 1107968000.0, 1034], [20240827, 8118.54, 8118.19, 8118.19, 8113.48, 8113.48, 8033885, 803389440.0, 1035], [20240827, 8113.48, 8112.97, 8116.26, 8112.78, 8113.69, 9366888, 936689664.0, 1036], [20240827, 8113.69, 8113.91, 8115.06, 8113.36, 8115.06, 9418823, 941883392.0, 1037], [20240827, 8115.06, 8115.3, 8121.89, 8115.3, 8121.55, 9844482, 984449024.0, 1038], [20240827, 8121.55, 8120.53, 8120.53, 8117.12, 8118.48, 7410802, 741081088.0, 1039], [20240827, 8118.48, 8117.9, 8119.5, 8117.63, 8117.8, 7512220, 751222784.0, 1040], [20240827, 8117.8, 8118.05, 8120.84, 8117.31, 8117.31, 8384503, 838451200.0, 1041], [20240827, 8117.31, 8117.12, 8117.39, 8113.15, 8113.15, 7080170, 708018176.0, 1042], [20240827, 8113.15, 8113.46, 8114.69, 8113.03, 8113.03, 6937468, 693747712.0, 1043], [20240827, 8113.03, 8113.11, 8113.11, 8108.68, 8111.27, 11658519, 1165852672.0, 1044], [20240827, 8111.27, 8111.59, 8111.59, 8109.76, 8110.71, 7581519, 758153216.0, 1045], [20240827, 8110.71, 8110.46, 8113.54, 8110.2, 8113.54, 7150950, 715096064.0, 1046], [20240827, 8113.54, 8115.94, 8123.15, 8115.94, 8123.15, 12387441, 1238745088.0, 1047], [20240827, 8123.15, 8123.14, 8128.18, 8120.94, 8120.94, 12269969, 1226997760.0, 1048], [20240827, 8120.94, 8120.66, 8122.55, 8119.37, 8122.02, 7741266, 774127616.0, 1049], [20240827, 8122.02, 8121.57, 8121.84, 8120.0, 8120.18, 7555310, 755531776.0, 1050], [20240827, 8120.18, 8120.93, 8131.57, 8120.45, 8131.57, 11844147, 1184415744.0, 1051], [20240827, 8131.57, 8131.85, 8131.85, 8127.74, 8130.81, 11155036, 1115504640.0, 1052], [20240827, 8130.81, 8130.97, 8131.47, 8129.31, 8130.42, 8924357, 892436480.0, 1053], [20240827, 8130.42, 8131.12, 8132.4, 8129.22, 8129.22, 9089508, 908951552.0, 1054], [20240827, 8129.22, 8127.61, 8127.61, 8124.7, 8126.79, 9430458, 943046656.0, 1055], [20240827, 8126.79, 8126.99, 8126.99, 8123.92, 8124.37, 10073692, 1007370240.0, 1056], [20240827, 8124.37, 8124.37, 8125.66, 8122.08, 8122.08, 7847270, 784728064.0, 1057], [20240827, 8122.08, 8120.74, 8123.67, 8120.74, 8122.99, 8895192, 889520128.0, 1058], [20240827, 8122.99, 8123.32, 8123.32, 8118.38, 8119.07, 8215911, 821592064.0, 1059], [20240827, 8119.07, 8119.89, 8123.41, 8119.89, 8123.41, 9324616, 932462592.0, 1100], [20240827, 8123.41, 8123.22, 8123.22, 8120.42, 8120.91, 8637309, 863731712.0, 1101], [20240827, 8120.91, 8120.94, 8123.73, 8120.52, 8122.47, 9665894, 966590464.0, 1102], [20240827, 8122.47, 8122.08, 8124.22, 8120.3, 8122.26, 9859717, 985972736.0, 1103], [20240827, 8122.26, 8122.39, 8122.39, 8119.09, 8120.48, 9466993, 946700288.0, 1104], [20240827, 8120.48, 8121.24, 8121.24, 8118.97, 8118.97, 8950571, 895057920.0, 1105], [20240827, 8118.97, 8118.89, 8119.3, 8116.83, 8117.9, 9679329, 967933952.0, 1106], [20240827, 8117.9, 8117.88, 8118.21, 8115.31, 8116.15, 7693755, 769376256.0, 1107], [20240827, 8116.15, 8116.53, 8117.38, 8115.79, 8116.17, 7316920, 731693056.0, 1108], [20240827, 8116.17, 8116.73, 8118.17, 8113.43, 8118.17, 9460602, 946061312.0, 1109], [20240827, 8118.17, 8118.09, 8118.41, 8115.29, 8115.38, 7556129, 755613696.0, 1110], [20240827, 8115.38, 8115.4, 8115.4, 8111.09, 8111.09, 8715786, 871579648.0, 1111], [20240827, 8111.09, 8111.38, 8114.89, 8110.95, 8110.95, 9217628, 921763840.0, 1112], [20240827, 8110.95, 8111.14, 8111.14, 8107.63, 8107.63, 9268255, 926826496.0, 1113], [20240827, 8107.63, 8107.51, 8108.67, 8106.19, 8106.19, 8717262, 871727104.0, 1114], [20240827, 8106.19, 8106.72, 8109.85, 8106.72, 8106.97, 7894293, 789430272.0, 1115], [20240827, 8106.97, 8107.33, 8107.33, 8105.28, 8105.58, 6754294, 675430400.0, 1116], [20240827, 8105.58, 8105.62, 8114.52, 8105.62, 8114.52, 9868727, 986873856.0, 1117], [20240827, 8114.52, 8114.68, 8117.35, 8114.68, 8117.08, 6046669, 604667904.0, 1118], [20240827, 8117.08, 8116.86, 8117.68, 8116.04, 8117.68, 5613806, 561381376.0, 1119], [20240827, 8117.68, 8119.19, 8123.94, 8118.87, 8123.47, 8011933, 801193984.0, 1120], [20240827, 8123.47, 8124.11, 8130.01, 8124.11, 8128.0, 9057391, 905740288.0, 1121], [20240827, 8128.0, 8128.38, 8135.91, 8128.38, 8130.02, 8184452, 818446336.0, 1122], [20240827, 8130.02, 8129.46, 8129.46, 8124.91, 8124.91, 6450699, 645070848.0, 1123], [20240827, 8124.91, 8124.99, 8129.73, 8124.99, 8129.73, 5762080, 576208896.0, 1124], [20240827, 8129.73, 8129.26, 8134.61, 8129.26, 8131.08, 6971546, 697155584.0, 1125], [20240827, 8131.08, 8131.6, 8138.39, 8131.4, 8138.39, 9130958, 913096704.0, 1126], [20240827, 8138.39, 8137.5, 8137.99, 8131.4, 8131.4, 9163072, 916307968.0, 1127], [20240827, 8131.4, 8131.34, 8134.52, 8128.14, 8128.34, 6684498, 668450816.0, 1128], [20240827, 8128.34, 8128.02, 8131.24, 8127.61, 8127.79, 5871854, 587186176.0, 1129], [20240827, 8127.79, 8127.37, 8127.88, 8124.58, 8124.71, 6753474, 675348480.0, 1130], [20240827, 8124.71, 8124.85, 8124.85, 8115.76, 8115.76, 22247987, 2224799744.0, 1301], [20240827, 8115.76, 8116.44, 8116.96, 8111.88, 8114.57, 10362707, 1036271616.0, 1302], [20240827, 8114.57, 8113.43, 8113.43, 8108.38, 8109.46, 7797627, 779763712.0, 1303], [20240827, 8109.46, 8110.09, 8110.09, 8107.08, 8107.34, 7389338, 738934784.0, 1304], [20240827, 8107.34, 8107.15, 8114.36, 8106.37, 8110.87, 7884793, 788480000.0, 1305], [20240827, 8110.87, 8110.77, 8110.77, 8108.86, 8109.78, 5948694, 594870272.0, 1306], [20240827, 8109.78, 8109.52, 8109.52, 8107.51, 8107.91, 5913468, 591347712.0, 1307], [20240827, 8107.91, 8108.83, 8113.33, 8108.23, 8113.04, 6487563, 648757248.0, 1308], [20240827, 8113.04, 8112.04, 8112.36, 8108.89, 8108.89, 5420310, 542031872.0, 1309], [20240827, 8108.89, 8108.9, 8110.42, 8108.45, 8110.38, 6293252, 629325824.0, 1310], [20240827, 8110.38, 8110.76, 8113.66, 8110.15, 8113.52, 5652961, 565297152.0, 1311], [20240827, 8113.52, 8113.87, 8115.5, 8113.73, 8114.15, 5929195, 592920576.0, 1312], [20240827, 8114.15, 8114.39, 8114.78, 8113.12, 8114.1, 5065921, 506593280.0, 1313], [20240827, 8114.1, 8114.25, 8117.2, 8113.76, 8116.15, 6236557, 623656960.0, 1314], [20240827, 8116.15, 8115.58, 8115.58, 8112.24, 8112.28, 6271620, 627163136.0, 1315], [20240827, 8112.28, 8111.62, 8112.56, 8111.07, 8112.19, 5876934, 587694080.0, 1316], [20240827, 8112.19, 8111.56, 8116.83, 8111.21, 8115.88, 6865870, 686587904.0, 1317], [20240827, 8115.88, 8115.4, 8115.75, 8113.42, 8113.54, 5586934, 558694400.0, 1318], [20240827, 8113.54, 8113.12, 8114.31, 8110.95, 8114.31, 6397615, 639762432.0, 1319], [20240827, 8114.31, 8113.55, 8118.38, 8113.55, 8115.78, 9540883, 954089472.0, 1320], [20240827, 8115.78, 8115.86, 8119.25, 8115.86, 8117.36, 7653446, 765345792.0, 1321], [20240827, 8117.36, 8117.36, 8117.36, 8115.33, 8115.34, 6713007, 671301632.0, 1322], [20240827, 8115.34, 8115.37, 8119.4, 8114.8, 8117.84, 8202312, 820232192.0, 1323], [20240827, 8117.84, 8117.72, 8117.72, 8113.9, 8113.97, 6757902, 675790848.0, 1324], [20240827, 8113.97, 8114.39, 8114.39, 8112.74, 8112.74, 5628223, 562823168.0, 1325], [20240827, 8112.74, 8113.07, 8113.07, 8109.82, 8109.86, 6941563, 694157312.0, 1326], [20240827, 8109.86, 8109.97, 8110.73, 8109.4, 8109.66, 6220995, 622100480.0, 1327], [20240827, 8109.66, 8109.39, 8110.03, 8108.43, 8108.52, 5250081, 525008896.0, 1328], [20240827, 8108.52, 8108.1, 8108.58, 8107.65, 8108.13, 5536144, 553615360.0, 1329], [20240827, 8108.13, 8108.42, 8109.54, 8107.96, 8108.47, 5486335, 548634624.0, 1330], [20240827, 8108.47, 8108.31, 8108.56, 8106.54, 8108.19, 7439474, 743948288.0, 1331], [20240827, 8108.19, 8107.85, 8109.12, 8107.22, 8109.02, 5463726, 546373632.0, 1332], [20240827, 8109.02, 8109.45, 8110.97, 8107.94, 8110.97, 5906915, 590692352.0, 1333], [20240827, 8110.97, 8110.65, 8111.3, 8109.78, 8109.94, 5289074, 528908288.0, 1334], [20240827, 8109.94, 8110.45, 8111.17, 8109.74, 8110.44, 4967293, 496730112.0, 1335], [20240827, 8110.44, 8110.33, 8110.87, 8109.93, 8110.54, 5540566, 554057728.0, 1336], [20240827, 8110.54, 8110.6, 8110.6, 8107.49, 8107.49, 5762081, 576208896.0, 1337], [20240827, 8107.49, 8107.37, 8108.29, 8106.3, 8108.1, 6080583, 608059392.0, 1338], [20240827, 8108.1, 8107.53, 8119.31, 8106.75, 8117.49, 10014546, 1001455616.0, 1339], [20240827, 8117.49, 8117.73, 8118.74, 8111.25, 8111.74, 7039705, 703971328.0, 1340], [20240827, 8111.74, 8112.11, 8112.11, 8107.57, 8107.87, 6335354, 633536512.0, 1341], [20240827, 8107.87, 8107.71, 8107.71, 8105.35, 8105.59, 6313727, 631373824.0, 1342], [20240827, 8105.59, 8105.39, 8105.54, 8104.72, 8105.42, 6388274, 638828544.0, 1343], [20240827, 8105.42, 8105.05, 8107.92, 8104.94, 8107.92, 6190196, 619020288.0, 1344], [20240827, 8107.92, 8107.69, 8108.39, 8107.04, 8107.28, 5996536, 599654400.0, 1345], [20240827, 8107.28, 8107.5, 8108.09, 8103.43, 8103.66, 8339938, 833994752.0, 1346], [20240827, 8103.66, 8104.14, 8109.66, 8104.14, 8109.61, 7764859, 776486912.0, 1347], [20240827, 8109.61, 8109.72, 8109.72, 8106.94, 8106.94, 5702933, 570294272.0, 1348], [20240827, 8106.94, 8107.13, 8107.13, 8105.76, 8106.24, 5878898, 587890688.0, 1349], [20240827, 8106.24, 8106.0, 8106.0, 8105.07, 8105.35, 6244916, 624492544.0, 1350], [20240827, 8105.35, 8105.51, 8107.36, 8104.69, 8107.04, 6405968, 640598016.0, 1351], [20240827, 8107.04, 8107.05, 8107.05, 8104.33, 8104.57, 5981954, 598196224.0, 1352], [20240827, 8104.57, 8104.4, 8108.92, 8103.87, 8108.92, 7303815, 730382336.0, 1353], [20240827, 8108.92, 8108.3, 8108.74, 8105.3, 8105.85, 6627482, 662749184.0, 1354], [20240827, 8105.85, 8105.73, 8105.73, 8104.62, 8105.1, 5786657, 578666496.0, 1355], [20240827, 8105.1, 8104.81, 8108.19, 8103.76, 8107.63, 6584885, 658489344.0, 1356], [20240827, 8107.63, 8106.89, 8106.95, 8104.54, 8104.54, 6655173, 665518080.0, 1357], [20240827, 8104.54, 8104.59, 8108.45, 8104.2, 8108.45, 6852927, 685293568.0, 1358], [20240827, 8108.45, 8108.44, 8108.44, 8105.38, 8105.38, 6226896, 622690304.0, 1359], [20240827, 8105.38, 8104.91, 8106.05, 8104.44, 8104.91, 6842278, 684228608.0, 1400], [20240827, 8104.91, 8104.43, 8104.87, 8102.19, 8103.24, 9274808, 927481856.0, 1401], [20240827, 8103.24, 8103.1, 8104.24, 8102.63, 8103.31, 7468801, 746881024.0, 1402], [20240827, 8103.31, 8103.58, 8111.29, 8103.16, 8108.97, 10759036, 1075904512.0, 1403], [20240827, 8108.97, 8109.01, 8109.69, 8108.31, 8108.99, 5933128, 593313792.0, 1404], [20240827, 8108.99, 8108.79, 8121.61, 8108.79, 8120.34, 11699478, 1169948672.0, 1405], [20240827, 8120.34, 8119.47, 8120.23, 8112.91, 8113.96, 9331006, 933101568.0, 1406], [20240827, 8113.96, 8113.13, 8113.13, 8108.21, 8108.7, 7309056, 730906624.0, 1407], [20240827, 8108.7, 8108.74, 8109.81, 8108.42, 8108.8, 5159150, 515915776.0, 1408], [20240827, 8108.8, 8109.12, 8109.12, 8106.94, 8107.23, 5584641, 558465024.0, 1409], [20240827, 8107.23, 8107.15, 8107.15, 8104.57, 8104.57, 5905275, 590528512.0, 1410], [20240827, 8104.57, 8104.55, 8104.55, 8103.06, 8103.53, 7024959, 702496768.0, 1411], [20240827, 8103.53, 8103.71, 8103.93, 8102.4, 8102.4, 7405396, 740540416.0, 1412], [20240827, 8102.4, 8101.85, 8101.92, 8100.41, 8100.46, 7036428, 703643648.0, 1413], [20240827, 8100.46, 8099.94, 8100.97, 8097.05, 8100.97, 9814663, 981467136.0, 1414], [20240827, 8100.97, 8100.05, 8100.05, 8095.72, 8095.72, 8244091, 824410112.0, 1415], [20240827, 8095.72, 8095.92, 8095.92, 8092.13, 8092.13, 11804172, 1180418048.0, 1416], [20240827, 8092.13, 8092.23, 8100.48, 8092.17, 8100.48, 12978412, 1297842176.0, 1417], [20240827, 8100.48, 8101.41, 8105.07, 8101.41, 8103.26, 8676794, 867680256.0, 1418], [20240827, 8103.26, 8103.59, 8105.3, 8103.11, 8104.0, 6129900, 612990976.0, 1419], [20240827, 8104.0, 8103.62, 8105.09, 8103.24, 8104.38, 5776824, 577683456.0, 1420], [20240827, 8104.38, 8104.48, 8107.44, 8104.26, 8106.4, 7998494, 799850496.0, 1421], [20240827, 8106.4, 8105.4, 8105.4, 8101.59, 8101.94, 6856532, 685654016.0, 1422], [20240827, 8101.94, 8101.23, 8102.5, 8101.15, 8101.28, 6793290, 679329792.0, 1423], [20240827, 8101.28, 8101.3, 8103.75, 8101.05, 8102.14, 7062804, 706281472.0, 1424], [20240827, 8102.14, 8102.08, 8102.23, 8100.57, 8101.8, 6416947, 641695744.0, 1425], [20240827, 8101.8, 8101.76, 8102.27, 8100.11, 8100.73, 7143415, 714342400.0, 1426], [20240827, 8100.73, 8100.74, 8101.68, 8099.49, 8099.49, 6561946, 656195584.0, 1427], [20240827, 8099.49, 8099.19, 8107.55, 8099.09, 8104.35, 8045681, 804569088.0, 1428], [20240827, 8104.35, 8103.75, 8103.75, 8101.62, 8101.62, 6491167, 649117696.0, 1429], [20240827, 8101.62, 8100.6, 8100.6, 8097.9, 8097.9, 8121866, 812187648.0, 1430], [20240827, 8097.9, 8097.86, 8099.53, 8095.88, 8098.64, 11014953, 1101496320.0, 1431], [20240827, 8098.64, 8098.54, 8098.92, 8095.19, 8098.92, 8710053, 871006208.0, 1432], [20240827, 8098.92, 8096.56, 8099.56, 8094.95, 8098.76, 10057473, 1005748224.0, 1433], [20240827, 8098.76, 8098.36, 8098.36, 8095.13, 8095.13, 8299634, 829964288.0, 1434], [20240827, 8095.13, 8094.56, 8094.93, 8092.51, 8094.24, 10070252, 1007026176.0, 1435], [20240827, 8094.24, 8095.1, 8095.1, 8090.81, 8091.04, 9584958, 958496768.0, 1436], [20240827, 8091.04, 8090.53, 8091.84, 8088.9, 8089.85, 10317324, 1031733248.0, 1437], [20240827, 8089.85, 8089.35, 8090.7, 8088.19, 8089.0, 11463382, 1146339328.0, 1438], [20240827, 8089.0, 8088.61, 8088.61, 8084.97, 8084.97, 10649918, 1064992768.0, 1439], [20240827, 8084.97, 8084.08, 8094.58, 8084.04, 8094.58, 15200246, 1520025600.0, 1440], [20240827, 8094.58, 8094.56, 8097.63, 8094.56, 8096.52, 10965311, 1096531968.0, 1441], [20240827, 8096.52, 8097.5, 8099.13, 8096.29, 8098.98, 10108920, 1010892800.0, 1442], [20240827, 8098.98, 8098.57, 8098.57, 8095.24, 8096.5, 10460354, 1046036480.0, 1443], [20240827, 8096.5, 8095.55, 8095.64, 8092.99, 8093.73, 10658436, 1065844736.0, 1444], [20240827, 8093.73, 8093.47, 8095.57, 8090.36, 8090.55, 12146105, 1214611456.0, 1445], [20240827, 8090.55, 8090.63, 8098.91, 8090.63, 8098.2, 14248336, 1424834560.0, 1446], [20240827, 8098.2, 8097.55, 8098.25, 8095.08, 8097.03, 11940813, 1194082304.0, 1447], [20240827, 8097.03, 8097.07, 8100.05, 8096.77, 8100.05, 12371220, 1237123072.0, 1448], [20240827, 8100.05, 8099.24, 8102.49, 8099.02, 8101.13, 13780245, 1378025472.0, 1449], [20240827, 8101.13, 8101.14, 8103.21, 8100.3, 8102.65, 12833249, 1283325952.0, 1450], [20240827, 8102.65, 8102.25, 8105.65, 8102.25, 8105.44, 15227935, 1522794496.0, 1451], [20240827, 8105.44, 8104.48, 8106.09, 8101.76, 8105.44, 17194018, 1719402496.0, 1452], [20240827, 8105.44, 8104.92, 8107.99, 8104.25, 8107.99, 15016253, 1501626368.0, 1453], [20240827, 8107.99, 8106.96, 8106.98, 8104.23, 8105.31, 15747308, 1574731776.0, 1454], [20240827, 8105.31, 8104.32, 8106.7, 8104.32, 8106.35, 18773761, 1877377024.0, 1455], [20240827, 8106.35, 8105.67, 8106.53, 8104.2, 8105.76, 20915149, 2091515904.0, 1456], [20240827, 8105.76, 8105.31, 8107.55, 8105.31, 8107.55, 24181464, 2418147328.0, 1457], [20240827, 8107.55, 8106.91, 8106.92, 8106.91, 8106.92, 1834352, 183435264.0, 1458], [20240827, 8106.92, 8106.92, 8106.92, 8106.92, 8106.92, 0, 0.0, 1459], [20240827, 8106.92, 8106.92, 8106.92, 8103.76, 8103.76, 37422694, 3742269440.0, 1500], [20240828, 8103.76, 8071.86, 8090.04, 8071.86, 8089.58, 115888639, 11588865024.0, 931], [20240828, 8089.58, 8088.17, 8094.27, 8083.99, 8094.27, 63192700, 6319270912.0, 932], [20240828, 8094.27, 8094.23, 8094.23, 8082.52, 8088.97, 52320760, 5232076800.0, 933], [20240828, 8088.97, 8089.31, 8097.15, 8089.31, 8092.44, 45711411, 4571142144.0, 934], [20240828, 8092.44, 8093.09, 8096.16, 8088.78, 8088.78, 42060071, 4206008320.0, 935], [20240828, 8088.78, 8087.09, 8087.09, 8078.52, 8083.45, 41391546, 4139155456.0, 936], [20240828, 8083.45, 8082.18, 8082.18, 8072.11, 8074.28, 33106072, 3310608384.0, 937], [20240828, 8074.28, 8074.18, 8084.39, 8074.18, 8078.37, 30931222, 3093123072.0, 938], [20240828, 8078.37, 8079.49, 8081.15, 8073.6, 8073.6, 29733182, 2973319168.0, 939], [20240828, 8073.6, 8072.89, 8073.09, 8068.94, 8072.0, 28120587, 2812059648.0, 940], [20240828, 8072.0, 8070.9, 8071.03, 8066.13, 8066.89, 28850454, 2885046272.0, 941], [20240828, 8066.89, 8067.0, 8067.29, 8062.2, 8062.94, 29151060, 2915106816.0, 942], [20240828, 8062.94, 8063.63, 8067.55, 8062.33, 8067.5, 26969488, 2696949760.0, 943], [20240828, 8067.5, 8067.14, 8073.92, 8066.62, 8073.71, 24319541, 2431954944.0, 944], [20240828, 8073.71, 8073.06, 8073.06, 8067.48, 8072.15, 26155202, 2615521280.0, 945], [20240828, 8072.15, 8071.25, 8072.02, 8070.09, 8070.09, 24411126, 2441113600.0, 946], [20240828, 8070.09, 8070.21, 8077.54, 8069.96, 8077.54, 24699567, 2469957632.0, 947], [20240828, 8077.54, 8078.31, 8080.03, 8075.23, 8076.3, 21846417, 2184642560.0, 948], [20240828, 8076.3, 8076.04, 8076.04, 8071.17, 8071.58, 21041880, 2104188928.0, 949], [20240828, 8071.58, 8070.98, 8070.98, 8064.18, 8064.18, 19772119, 1977212928.0, 950], [20240828, 8064.18, 8062.46, 8062.46, 8054.11, 8054.11, 24580005, 2458001408.0, 951], [20240828, 8054.11, 8053.73, 8057.74, 8053.27, 8056.89, 21265276, 2126528512.0, 952], [20240828, 8056.89, 8056.43, 8067.21, 8056.43, 8065.52, 19725344, 1972535296.0, 953], [20240828, 8065.52, 8064.66, 8064.72, 8056.91, 8064.72, 17780891, 1778089984.0, 954], [20240828, 8064.72, 8064.2, 8074.28, 8064.2, 8068.19, 22780797, 2278080512.0, 955], [20240828, 8068.19, 8067.57, 8067.57, 8062.46, 8064.32, 17135280, 1713528832.0, 956], [20240828, 8064.32, 8063.23, 8064.95, 8060.81, 8064.38, 14962513, 1496252416.0, 957], [20240828, 8064.38, 8064.55, 8065.88, 8064.32, 8064.32, 14235638, 1423564800.0, 958], [20240828, 8064.32, 8065.03, 8065.31, 8063.05, 8065.09, 13606329, 1360633856.0, 959], [20240828, 8065.09, 8064.32, 8065.5, 8063.39, 8063.39, 13806050, 1380605952.0, 1000], [20240828, 8063.39, 8063.33, 8063.33, 8057.58, 8059.02, 19310094, 1931010048.0, 1001], [20240828, 8059.02, 8059.77, 8063.48, 8054.76, 8055.3, 18833809, 1883381760.0, 1002], [20240828, 8055.3, 8054.98, 8054.98, 8048.45, 8048.65, 16869449, 1686945792.0, 1003], [20240828, 8048.65, 8049.82, 8051.46, 8048.07, 8048.68, 17330658, 1733066752.0, 1004], [20240828, 8048.68, 8048.07, 8048.29, 8044.69, 8046.61, 17885504, 1788551168.0, 1005], [20240828, 8046.61, 8045.84, 8056.61, 8045.84, 8054.25, 25133949, 2513395712.0, 1006], [20240828, 8054.25, 8052.62, 8052.62, 8047.34, 8048.24, 17827749, 1782775808.0, 1007], [20240828, 8048.24, 8048.16, 8057.23, 8048.16, 8055.27, 17476230, 1747623936.0, 1008], [20240828, 8055.27, 8055.25, 8055.25, 8051.82, 8052.47, 13857579, 1385758720.0, 1009], [20240828, 8052.47, 8052.84, 8056.03, 8052.45, 8056.03, 12987667, 1298767872.0, 1010], [20240828, 8056.03, 8055.87, 8056.18, 8051.83, 8051.83, 14355732, 1435574272.0, 1011], [20240828, 8051.83, 8051.79, 8053.87, 8051.32, 8052.0, 12910257, 1291026432.0, 1012], [20240828, 8052.0, 8051.19, 8055.06, 8049.67, 8053.29, 14542101, 1454211072.0, 1013], [20240828, 8053.29, 8053.08, 8056.37, 8052.83, 8056.32, 11186250, 1118625792.0, 1014], [20240828, 8056.32, 8055.48, 8055.48, 8048.2, 8048.2, 14416190, 1441619968.0, 1015], [20240828, 8048.2, 8047.85, 8049.07, 8046.08, 8047.09, 12020361, 1202036736.0, 1016], [20240828, 8047.09, 8046.97, 8054.26, 8046.38, 8048.65, 16459274, 1645928448.0, 1017], [20240828, 8048.65, 8048.38, 8058.93, 8048.38, 8058.54, 14576751, 1457676288.0, 1018], [20240828, 8058.54, 8058.09, 8058.57, 8055.06, 8056.39, 10400389, 1040039936.0, 1019], [20240828, 8056.39, 8056.42, 8058.84, 8056.42, 8056.93, 10684160, 1068417024.0, 1020], [20240828, 8056.93, 8056.41, 8058.01, 8056.15, 8058.01, 11227946, 1122795520.0, 1021], [20240828, 8058.01, 8059.76, 8060.4, 8055.48, 8055.48, 12971942, 1297195008.0, 1022], [20240828, 8055.48, 8055.22, 8055.58, 8053.23, 8053.23, 10064188, 1006419968.0, 1023], [20240828, 8053.23, 8052.88, 8056.29, 8052.88, 8055.82, 8892899, 889290752.0, 1024], [20240828, 8055.82, 8055.99, 8055.99, 8053.45, 8053.45, 9689816, 968982528.0, 1025], [20240828, 8053.45, 8053.41, 8053.41, 8049.67, 8049.67, 11481322, 1148133376.0, 1026], [20240828, 8049.67, 8049.56, 8050.73, 8047.72, 8049.17, 9615024, 961503232.0, 1027], [20240828, 8049.17, 8048.86, 8049.34, 8046.96, 8048.2, 9944341, 994435072.0, 1028], [20240828, 8048.2, 8048.38, 8049.31, 8047.58, 8047.81, 8861933, 886194176.0, 1029], [20240828, 8047.81, 8048.07, 8048.51, 8047.18, 8047.18, 8388269, 838828032.0, 1030], [20240828, 8047.18, 8046.98, 8046.98, 8042.66, 8042.66, 11448802, 1144881152.0, 1031], [20240828, 8042.66, 8041.63, 8041.63, 8037.59, 8039.68, 11558983, 1155899392.0, 1032], [20240828, 8039.68, 8041.55, 8044.36, 8040.07, 8040.07, 10819737, 1081974784.0, 1033], [20240828, 8040.07, 8040.22, 8040.74, 8038.9, 8038.94, 7968349, 796835840.0, 1034], [20240828, 8038.94, 8038.73, 8039.39, 8037.23, 8037.23, 8913051, 891305984.0, 1035], [20240828, 8037.23, 8036.95, 8050.44, 8036.4, 8050.44, 13575361, 1357537280.0, 1036], [20240828, 8050.44, 8051.03, 8067.38, 8048.61, 8067.38, 16820134, 1682014208.0, 1037], [20240828, 8067.38, 8067.3, 8069.18, 8061.93, 8064.23, 12658103, 1265811456.0, 1038], [20240828, 8064.23, 8064.35, 8064.35, 8059.9, 8062.3, 9101302, 910131200.0, 1039], [20240828, 8062.3, 8062.5, 8062.5, 8060.59, 8061.74, 7268751, 726876160.0, 1040], [20240828, 8061.74, 8061.86, 8064.56, 8059.6, 8062.67, 7893477, 789348352.0, 1041], [20240828, 8062.67, 8062.25, 8062.25, 8054.42, 8054.85, 8967610, 896761856.0, 1042], [20240828, 8054.85, 8054.41, 8054.41, 8052.42, 8052.42, 7118674, 711868416.0, 1043], [20240828, 8052.42, 8052.95, 8060.11, 8052.23, 8055.98, 7843995, 784400384.0, 1044], [20240828, 8055.98, 8055.76, 8060.78, 8054.21, 8059.57, 7977852, 797786112.0, 1045], [20240828, 8059.57, 8060.0, 8067.12, 8060.0, 8067.12, 9878562, 987856896.0, 1046], [20240828, 8067.12, 8066.01, 8076.31, 8066.01, 8076.31, 16040583, 1604059136.0, 1047], [20240828, 8076.31, 8077.16, 8085.61, 8077.16, 8085.05, 18518991, 1851899904.0, 1048], [20240828, 8085.05, 8085.22, 8089.81, 8084.88, 8086.91, 16172473, 1617248256.0, 1049], [20240828, 8086.91, 8086.27, 8086.27, 8074.33, 8074.33, 14323863, 1432387584.0, 1050], [20240828, 8074.33, 8074.28, 8084.26, 8074.28, 8081.35, 14134631, 1413464064.0, 1051], [20240828, 8081.35, 8081.21, 8082.69, 8079.35, 8081.07, 11814985, 1181499392.0, 1052], [20240828, 8081.07, 8081.83, 8097.9, 8081.83, 8097.9, 15154208, 1515421696.0, 1053], [20240828, 8097.9, 8098.31, 8098.31, 8092.37, 8095.47, 16370554, 1637056512.0, 1054], [20240828, 8095.47, 8095.73, 8095.73, 8090.82, 8090.82, 10397932, 1039794176.0, 1055], [20240828, 8090.82, 8089.07, 8089.23, 8086.19, 8089.23, 11408006, 1140801536.0, 1056], [20240828, 8089.23, 8088.79, 8089.64, 8087.06, 8089.09, 8523111, 852312064.0, 1057], [20240828, 8089.09, 8088.38, 8088.38, 8079.28, 8079.28, 9959333, 995934208.0, 1058], [20240828, 8079.28, 8079.26, 8079.26, 8076.55, 8077.6, 7361320, 736133120.0, 1059], [20240828, 8077.6, 8077.01, 8079.4, 8076.32, 8077.84, 7576609, 757661696.0, 1100], [20240828, 8077.84, 8078.23, 8081.24, 8078.23, 8078.56, 7805983, 780599296.0, 1101], [20240828, 8078.56, 8078.83, 8085.31, 8078.75, 8080.13, 12095807, 1209581568.0, 1102], [20240828, 8080.13, 8079.24, 8079.24, 8070.97, 8072.2, 12358277, 1235828736.0, 1103], [20240828, 8072.2, 8073.22, 8077.86, 8073.22, 8076.54, 8112204, 811220992.0, 1104], [20240828, 8076.54, 8076.78, 8076.78, 8073.37, 8073.37, 8805079, 880508928.0, 1105], [20240828, 8073.37, 8073.45, 8073.57, 8068.72, 8068.72, 7142597, 714260480.0, 1106], [20240828, 8068.72, 8069.06, 8077.06, 8068.21, 8077.06, 7514841, 751484928.0, 1107], [20240828, 8077.06, 8076.57, 8076.57, 8070.1, 8070.1, 7842352, 784236544.0, 1108], [20240828, 8070.1, 8069.91, 8069.91, 8067.67, 8067.67, 7273503, 727351296.0, 1109], [20240828, 8067.67, 8067.77, 8067.77, 8065.24, 8065.8, 7491575, 749158400.0, 1110], [20240828, 8065.8, 8066.33, 8066.39, 8064.7, 8064.97, 7229102, 722911232.0, 1111], [20240828, 8064.97, 8064.97, 8067.29, 8064.71, 8067.29, 7077389, 707739648.0, 1112], [20240828, 8067.29, 8067.03, 8067.03, 8062.7, 8062.7, 8008817, 800882688.0, 1113], [20240828, 8062.7, 8062.07, 8065.21, 8062.07, 8064.68, 6660741, 666075136.0, 1114], [20240828, 8064.68, 8064.6, 8066.65, 8063.93, 8066.65, 5974744, 597475328.0, 1115], [20240828, 8066.65, 8066.48, 8068.33, 8063.48, 8064.02, 7620517, 762052608.0, 1116], [20240828, 8064.02, 8064.11, 8067.87, 8063.92, 8067.36, 6023075, 602308608.0, 1117], [20240828, 8067.36, 8066.9, 8067.66, 8065.23, 8065.23, 5343796, 534380544.0, 1118], [20240828, 8065.23, 8063.75, 8065.22, 8062.16, 8064.71, 6889462, 688947200.0, 1119], [20240828, 8064.71, 8065.74, 8066.05, 8063.96, 8064.18, 5505507, 550551552.0, 1120], [20240828, 8064.18, 8063.88, 8065.72, 8062.67, 8064.28, 6080094, 608010240.0, 1121], [20240828, 8064.28, 8064.29, 8065.56, 8063.78, 8064.22, 4767569, 476758016.0, 1122], [20240828, 8064.22, 8064.24, 8065.98, 8063.91, 8064.12, 4753809, 475381760.0, 1123], [20240828, 8064.12, 8064.36, 8064.72, 8063.81, 8063.81, 4338639, 433864704.0, 1124], [20240828, 8063.81, 8063.54, 8063.69, 8062.13, 8063.15, 5023486, 502349824.0, 1125], [20240828, 8063.15, 8066.85, 8074.18, 8066.85, 8070.03, 8158568, 815857664.0, 1126], [20240828, 8070.03, 8071.3, 8071.67, 8069.34, 8071.67, 4597669, 459767808.0, 1127], [20240828, 8071.67, 8072.08, 8072.93, 8069.04, 8069.12, 5494854, 549486592.0, 1128], [20240828, 8069.12, 8069.42, 8071.27, 8068.05, 8068.58, 4537215, 453722112.0, 1129], [20240828, 8068.58, 8068.29, 8069.06, 8065.17, 8065.17, 5787147, 578715648.0, 1130], [20240828, 8065.17, 8066.09, 8066.09, 8051.82, 8053.95, 28775538, 2877554688.0, 1301], [20240828, 8053.95, 8054.62, 8058.19, 8054.45, 8057.92, 10076806, 1007681536.0, 1302], [20240828, 8057.92, 8056.98, 8057.11, 8055.21, 8055.23, 7158652, 715866112.0, 1303], [20240828, 8055.23, 8055.19, 8055.93, 8053.09, 8053.19, 7163241, 716324864.0, 1304], [20240828, 8053.19, 8053.13, 8055.5, 8052.05, 8055.5, 7255807, 725581824.0, 1305], [20240828, 8055.5, 8055.64, 8057.37, 8054.61, 8055.55, 7410964, 741097472.0, 1306], [20240828, 8055.55, 8057.66, 8058.55, 8052.53, 8052.53, 6873242, 687325184.0, 1307], [20240828, 8052.53, 8052.05, 8054.86, 8050.95, 8054.86, 8647631, 864763904.0, 1308], [20240828, 8054.86, 8054.4, 8056.97, 8051.11, 8056.97, 7498454, 749846528.0, 1309], [20240828, 8056.97, 8056.99, 8057.26, 8055.02, 8055.59, 5979002, 597901312.0, 1310], [20240828, 8055.59, 8054.77, 8055.82, 8053.53, 8054.18, 5888892, 588890112.0, 1311], [20240828, 8054.18, 8053.87, 8055.23, 8053.71, 8054.63, 6261300, 626130944.0, 1312], [20240828, 8054.63, 8054.26, 8058.82, 8053.75, 8057.6, 6407774, 640778240.0, 1313], [20240828, 8057.6, 8057.53, 8057.53, 8054.39, 8054.6, 5217476, 521748480.0, 1314], [20240828, 8054.6, 8055.73, 8056.41, 8051.7, 8052.54, 5990308, 599031808.0, 1315], [20240828, 8052.54, 8052.14, 8054.99, 8051.57, 8053.65, 6204286, 620429312.0, 1316], [20240828, 8053.65, 8053.39, 8055.74, 8052.82, 8055.57, 7338875, 733888512.0, 1317], [20240828, 8055.57, 8055.01, 8055.29, 8052.98, 8052.98, 5962455, 596246528.0, 1318], [20240828, 8052.98, 8052.29, 8053.97, 8052.29, 8053.24, 5838263, 583827456.0, 1319], [20240828, 8053.24, 8052.52, 8053.89, 8052.16, 8052.77, 5426534, 542654464.0, 1320], [20240828, 8052.77, 8052.73, 8057.12, 8050.48, 8056.71, 8840470, 884047872.0, 1321], [20240828, 8056.71, 8056.13, 8056.37, 8053.66, 8053.66, 6184133, 618414080.0, 1322], [20240828, 8053.66, 8053.63, 8057.02, 8052.71, 8056.15, 6042080, 604209152.0, 1323], [20240828, 8056.15, 8055.78, 8055.96, 8053.47, 8053.47, 5130150, 513015808.0, 1324], [20240828, 8053.47, 8053.48, 8054.17, 8052.52, 8052.92, 5376403, 537640960.0, 1325], [20240828, 8052.92, 8052.53, 8056.69, 8051.28, 8055.62, 6805249, 680525824.0, 1326], [20240828, 8055.62, 8054.86, 8055.7, 8053.21, 8053.21, 5226979, 522698752.0, 1327], [20240828, 8053.21, 8052.87, 8053.23, 8051.46, 8052.44, 5959834, 595984384.0, 1328], [20240828, 8052.44, 8052.09, 8054.03, 8052.09, 8052.73, 5307425, 530743296.0, 1329], [20240828, 8052.73, 8052.7, 8054.19, 8052.5, 8053.25, 6042739, 604274688.0, 1330], [20240828, 8053.25, 8052.8, 8056.48, 8050.77, 8056.48, 8612404, 861241344.0, 1331], [20240828, 8056.48, 8056.17, 8057.05, 8054.13, 8054.23, 7022992, 702300160.0, 1332], [20240828, 8054.23, 8054.11, 8054.71, 8052.42, 8053.97, 8364023, 836403200.0, 1333], [20240828, 8053.97, 8053.8, 8061.94, 8053.8, 8061.49, 9176177, 917618688.0, 1334], [20240828, 8061.49, 8061.04, 8061.73, 8060.16, 8060.36, 6330277, 633028608.0, 1335], [20240828, 8060.36, 8060.24, 8060.86, 8059.58, 8059.85, 5907244, 590725120.0, 1336], [20240828, 8059.85, 8060.2, 8061.22, 8059.61, 8060.72, 7051829, 705183744.0, 1337], [20240828, 8060.72, 8060.25, 8061.88, 8057.22, 8057.4, 7414733, 741474304.0, 1338], [20240828, 8057.4, 8057.39, 8065.98, 8057.39, 8063.94, 8277352, 827736064.0, 1339], [20240828, 8063.94, 8063.97, 8068.3, 8063.67, 8068.21, 7241227, 724123648.0, 1340], [20240828, 8068.21, 8067.78, 8069.83, 8067.68, 8069.83, 6878485, 687849472.0, 1341], [20240828, 8069.83, 8069.79, 8070.15, 8066.16, 8066.31, 6132031, 613203968.0, 1342], [20240828, 8066.31, 8066.19, 8066.19, 8064.54, 8065.42, 5337078, 533708800.0, 1343], [20240828, 8065.42, 8065.02, 8065.19, 8063.88, 8064.2, 6950411, 695042048.0, 1344], [20240828, 8064.2, 8064.46, 8066.4, 8063.96, 8065.67, 6609621, 660963328.0, 1345], [20240828, 8065.67, 8065.82, 8067.31, 8064.18, 8067.31, 6870455, 687046656.0, 1346], [20240828, 8067.31, 8068.19, 8070.41, 8068.19, 8069.22, 7926898, 792690688.0, 1347], [20240828, 8069.22, 8069.06, 8070.7, 8068.99, 8070.61, 6202320, 620232704.0, 1348], [20240828, 8070.61, 8070.03, 8073.81, 8070.03, 8073.47, 8761499, 876150784.0, 1349], [20240828, 8073.47, 8073.14, 8073.51, 8069.11, 8069.11, 6821633, 682164224.0, 1350], [20240828, 8069.11, 8069.13, 8069.49, 8068.0, 8068.0, 6437102, 643710976.0, 1351], [20240828, 8068.0, 8067.61, 8082.48, 8067.19, 8082.48, 13041490, 1304150016.0, 1352], [20240828, 8082.48, 8083.05, 8087.43, 8083.05, 8086.45, 9985220, 998522880.0, 1353], [20240828, 8086.45, 8086.14, 8086.14, 8080.41, 8081.01, 8581601, 858161152.0, 1354], [20240828, 8081.01, 8081.28, 8083.08, 8081.19, 8082.7, 5740287, 574029824.0, 1355], [20240828, 8082.7, 8081.99, 8084.3, 8081.89, 8081.91, 5462087, 546209792.0, 1356], [20240828, 8081.91, 8081.91, 8082.32, 8076.54, 8076.54, 6758719, 675872768.0, 1357], [20240828, 8076.54, 8076.37, 8076.37, 8073.79, 8074.22, 5391801, 539181056.0, 1358], [20240828, 8074.22, 8073.91, 8074.12, 8070.93, 8071.29, 5315615, 531562496.0, 1359], [20240828, 8071.29, 8071.29, 8071.36, 8070.09, 8070.6, 5525330, 552534016.0, 1400], [20240828, 8070.6, 8070.88, 8073.08, 8070.11, 8072.98, 5847932, 584794112.0, 1401], [20240828, 8072.98, 8072.67, 8073.14, 8071.18, 8071.18, 5407203, 540721152.0, 1402], [20240828, 8071.18, 8071.64, 8071.64, 8065.33, 8066.75, 9354269, 935428096.0, 1403], [20240828, 8066.75, 8065.75, 8067.4, 8065.67, 8066.59, 5466185, 546619392.0, 1404], [20240828, 8066.59, 8066.35, 8066.82, 8065.09, 8065.09, 5011201, 501121024.0, 1405], [20240828, 8065.09, 8065.07, 8065.72, 8064.39, 8064.7, 5695724, 569573376.0, 1406], [20240828, 8064.7, 8064.07, 8068.22, 8064.07, 8067.66, 5513863, 551387136.0, 1407], [20240828, 8067.66, 8067.14, 8067.15, 8065.11, 8065.86, 5592341, 559235072.0, 1408], [20240828, 8065.86, 8065.69, 8065.81, 8064.91, 8065.67, 5031024, 503103488.0, 1409], [20240828, 8065.67, 8065.18, 8065.43, 8064.33, 8065.34, 5639854, 563986432.0, 1410], [20240828, 8065.34, 8064.46, 8064.46, 8062.22, 8063.11, 6827201, 682721280.0, 1411], [20240828, 8063.11, 8062.7, 8063.15, 8061.76, 8061.93, 5715219, 571523072.0, 1412], [20240828, 8061.93, 8061.9, 8062.02, 8060.52, 8061.35, 6809672, 680968192.0, 1413], [20240828, 8061.35, 8061.53, 8063.13, 8061.2, 8062.67, 5708831, 570884096.0, 1414], [20240828, 8062.67, 8062.29, 8064.84, 8061.82, 8064.43, 6102047, 610205696.0, 1415], [20240828, 8064.43, 8063.57, 8063.66, 8062.15, 8063.1, 4962213, 496222208.0, 1416], [20240828, 8063.1, 8062.6, 8063.77, 8061.93, 8063.77, 5181267, 518127616.0, 1417], [20240828, 8063.77, 8063.72, 8066.71, 8062.72, 8062.93, 6979739, 697974784.0, 1418], [20240828, 8062.93, 8062.33, 8062.76, 8060.73, 8061.11, 6061580, 606158848.0, 1419], [20240828, 8061.11, 8060.65, 8065.69, 8060.01, 8064.4, 6639771, 663977984.0, 1420], [20240828, 8064.4, 8063.51, 8064.04, 8062.42, 8062.69, 5779283, 577929216.0, 1421], [20240828, 8062.69, 8062.89, 8062.99, 8060.69, 8060.76, 5976383, 597639168.0, 1422], [20240828, 8060.76, 8060.38, 8062.7, 8060.06, 8062.7, 6233611, 623362048.0, 1423], [20240828, 8062.7, 8062.53, 8064.58, 8061.51, 8064.25, 6484615, 648462336.0, 1424], [20240828, 8064.25, 8064.55, 8064.55, 8062.05, 8062.59, 5736521, 573652992.0, 1425], [20240828, 8062.59, 8062.76, 8063.5, 8062.17, 8063.5, 5979331, 597934080.0, 1426], [20240828, 8063.5, 8063.41, 8066.6, 8063.06, 8065.56, 6489693, 648970240.0, 1427], [20240828, 8065.56, 8065.42, 8073.17, 8063.07, 8071.3, 9769117, 976912384.0, 1428], [20240828, 8071.3, 8071.06, 8071.08, 8068.61, 8071.08, 6679910, 667992064.0, 1429], [20240828, 8071.08, 8070.69, 8073.26, 8070.69, 8073.2, 6356818, 635682816.0, 1430], [20240828, 8073.2, 8071.74, 8077.3, 8071.74, 8076.51, 8335842, 833585152.0, 1431], [20240828, 8076.51, 8075.92, 8076.22, 8072.35, 8076.13, 7361814, 736182272.0, 1432], [20240828, 8076.13, 8075.92, 8077.91, 8073.55, 8077.63, 7091805, 709181440.0, 1433], [20240828, 8077.63, 8077.85, 8081.58, 8077.78, 8081.29, 7654267, 765427712.0, 1434], [20240828, 8081.29, 8079.97, 8085.0, 8079.97, 8085.0, 8304713, 830472192.0, 1435], [20240828, 8085.0, 8085.0, 8085.58, 8081.55, 8083.62, 8588975, 858898432.0, 1436], [20240828, 8083.62, 8084.58, 8086.7, 8084.21, 8086.23, 8361239, 836124672.0, 1437], [20240828, 8086.23, 8086.98, 8088.73, 8081.91, 8081.91, 9060180, 906018816.0, 1438], [20240828, 8081.91, 8081.86, 8082.17, 8080.14, 8080.14, 9949174, 994918400.0, 1439], [20240828, 8080.14, 8079.82, 8080.17, 8076.68, 8077.0, 8499354, 849936384.0, 1440], [20240828, 8077.0, 8076.44, 8077.5, 8073.67, 8076.6, 10974651, 1097465856.0, 1441], [20240828, 8076.6, 8076.24, 8077.22, 8075.33, 8075.33, 8522455, 852246528.0, 1442], [20240828, 8075.33, 8075.57, 8076.76, 8074.31, 8074.5, 8933366, 893337600.0, 1443], [20240828, 8074.5, 8074.0, 8075.72, 8074.0, 8074.76, 9016104, 901611520.0, 1444], [20240828, 8074.76, 8074.77, 8075.79, 8073.74, 8074.97, 8885035, 888504320.0, 1445], [20240828, 8074.97, 8073.54, 8075.26, 8073.44, 8073.44, 9966703, 996671488.0, 1446], [20240828, 8073.44, 8073.52, 8074.04, 8072.49, 8072.55, 10615839, 1061584896.0, 1447], [20240828, 8072.55, 8072.39, 8077.84, 8072.1, 8077.58, 11523514, 1152352256.0, 1448], [20240828, 8077.58, 8077.72, 8079.74, 8077.62, 8079.74, 11131445, 1113145344.0, 1449], [20240828, 8079.74, 8079.44, 8081.56, 8079.18, 8079.63, 11560376, 1156038656.0, 1450], [20240828, 8079.63, 8078.93, 8079.39, 8076.86, 8078.18, 13161750, 1316175872.0, 1451], [20240828, 8078.18, 8077.94, 8079.06, 8077.07, 8078.34, 14047798, 1404780544.0, 1452], [20240828, 8078.34, 8078.77, 8080.28, 8078.07, 8080.15, 13914264, 1391427584.0, 1453], [20240828, 8080.15, 8079.38, 8082.14, 8079.38, 8082.0, 16369901, 1636990976.0, 1454], [20240828, 8082.0, 8082.13, 8083.92, 8081.57, 8083.92, 18741813, 1874182144.0, 1455], [20240828, 8083.92, 8083.72, 8085.44, 8082.41, 8082.41, 21604588, 2160459776.0, 1456], [20240828, 8082.41, 8082.79, 8084.85, 8080.79, 8082.9, 23125351, 2312536064.0, 1457], [20240828, 8082.9, 8082.39, 8082.39, 8082.39, 8082.39, 1724579, 172457984.0, 1458], [20240828, 8082.39, 8082.39, 8082.39, 8082.39, 8082.39, 0, 0.0, 1459], [20240828, 8082.39, 8078.85, 8078.85, 8078.82, 8078.82, 37326356, 3732635648.0, 1500], [20240829, 8078.82, 8030.74, 8038.78, 8028.37, 8037.05, 144851548, 14485155840.0, 931], [20240829, 8037.05, 8036.37, 8044.8, 8031.6, 8044.56, 67277180, 6727718912.0, 932], [20240829, 8044.56, 8044.39, 8055.56, 8044.39, 8054.24, 54082775, 5408278528.0, 933], [20240829, 8054.24, 8053.87, 8063.97, 8046.45, 8060.38, 48886916, 4888692736.0, 934], [20240829, 8060.38, 8058.69, 8058.69, 8048.26, 8050.98, 41560443, 4156045312.0, 935], [20240829, 8050.98, 8051.96, 8051.96, 8043.15, 8048.97, 42418249, 4241825792.0, 936], [20240829, 8048.97, 8048.01, 8048.01, 8037.05, 8037.87, 37494610, 3749462016.0, 937], [20240829, 8037.87, 8036.58, 8050.95, 8036.15, 8048.71, 37092016, 3709202432.0, 938], [20240829, 8048.71, 8047.61, 8051.22, 8046.44, 8051.22, 32730839, 3273084928.0, 939], [20240829, 8051.22, 8049.88, 8050.81, 8041.32, 8041.55, 34387096, 3438710784.0, 940], [20240829, 8041.55, 8042.01, 8045.42, 8040.39, 8044.64, 29422213, 2942222336.0, 941], [20240829, 8044.64, 8045.4, 8053.01, 8045.4, 8049.79, 28985992, 2898599936.0, 942], [20240829, 8049.79, 8049.58, 8057.63, 8049.58, 8052.28, 26549155, 2654916608.0, 943], [20240829, 8052.28, 8051.38, 8053.31, 8050.37, 8051.77, 23141040, 2314104832.0, 944], [20240829, 8051.77, 8052.72, 8057.68, 8051.84, 8056.89, 25542647, 2554265600.0, 945], [20240829, 8056.89, 8057.14, 8057.55, 8051.15, 8057.14, 25329572, 2532958208.0, 946], [20240829, 8057.14, 8056.99, 8062.85, 8056.8, 8062.38, 23913094, 2391310336.0, 947], [20240829, 8062.38, 8063.01, 8063.01, 8058.96, 8058.96, 24004353, 2400436224.0, 948], [20240829, 8058.96, 8059.03, 8068.86, 8057.15, 8066.3, 23394132, 2339414016.0, 949], [20240829, 8066.3, 8066.47, 8076.22, 8066.25, 8076.22, 20726077, 2072608768.0, 950], [20240829, 8076.22, 8076.54, 8093.13, 8076.54, 8092.2, 34058150, 3405815808.0, 951], [20240829, 8092.2, 8092.22, 8093.99, 8091.06, 8092.3, 24879259, 2487926784.0, 952], [20240829, 8092.3, 8091.95, 8091.95, 8084.51, 8084.51, 22881557, 2288156672.0, 953], [20240829, 8084.51, 8084.97, 8088.87, 8084.97, 8085.74, 17599766, 1759977472.0, 954], [20240829, 8085.74, 8086.55, 8087.63, 8079.27, 8079.27, 18764257, 1876426752.0, 955], [20240829, 8079.27, 8079.56, 8079.56, 8068.94, 8070.61, 21189254, 2118926336.0, 956], [20240829, 8070.61, 8070.35, 8071.06, 8066.28, 8068.23, 19435101, 1943511040.0, 957], [20240829, 8068.23, 8066.96, 8066.96, 8063.23, 8065.92, 16845938, 1684594688.0, 958], [20240829, 8065.92, 8066.31, 8066.44, 8062.07, 8062.07, 17473690, 1747369984.0, 959], [20240829, 8062.07, 8061.8, 8069.4, 8061.79, 8067.1, 16208273, 1620828160.0, 1000], [20240829, 8067.1, 8066.29, 8070.51, 8064.44, 8069.71, 20695767, 2069577728.0, 1001], [20240829, 8069.71, 8069.17, 8070.24, 8064.17, 8064.87, 18929816, 1892982784.0, 1002], [20240829, 8064.87, 8066.43, 8074.18, 8066.43, 8072.88, 19148299, 1914830848.0, 1003], [20240829, 8072.88, 8072.64, 8075.66, 8071.16, 8075.09, 16396440, 1639645184.0, 1004], [20240829, 8075.09, 8074.2, 8076.53, 8070.1, 8073.67, 17795717, 1779572736.0, 1005], [20240829, 8073.67, 8072.94, 8078.56, 8072.82, 8076.26, 17495890, 1749590016.0, 1006], [20240829, 8076.26, 8075.83, 8078.04, 8074.89, 8075.08, 15653508, 1565351936.0, 1007], [20240829, 8075.08, 8074.58, 8075.31, 8072.55, 8073.77, 15083510, 1508352000.0, 1008], [20240829, 8073.77, 8074.08, 8077.98, 8074.08, 8075.84, 14031985, 1403199488.0, 1009], [20240829, 8075.84, 8075.98, 8076.31, 8072.78, 8072.98, 14070487, 1407049728.0, 1010], [20240829, 8072.98, 8074.59, 8079.02, 8074.59, 8079.02, 17779250, 1777926144.0, 1011], [20240829, 8079.02, 8080.24, 8104.91, 8078.99, 8104.83, 30615379, 3061538816.0, 1012], [20240829, 8104.83, 8105.49, 8106.12, 8096.52, 8096.52, 24050965, 2405097472.0, 1013], [20240829, 8096.52, 8096.83, 8096.83, 8092.78, 8096.41, 14530384, 1453039616.0, 1014], [20240829, 8096.41, 8095.81, 8098.73, 8092.49, 8098.62, 13890836, 1389084672.0, 1015], [20240829, 8098.62, 8097.89, 8097.89, 8093.76, 8094.72, 13832507, 1383251968.0, 1016], [20240829, 8094.72, 8094.61, 8099.99, 8094.22, 8098.92, 16793182, 1679319040.0, 1017], [20240829, 8098.92, 8098.02, 8101.55, 8097.24, 8097.92, 13797204, 1379721216.0, 1018], [20240829, 8097.92, 8097.97, 8104.75, 8097.73, 8104.75, 13670064, 1367007232.0, 1019], [20240829, 8104.75, 8104.08, 8106.29, 8102.85, 8103.75, 14108417, 1410842624.0, 1020], [20240829, 8103.75, 8103.66, 8105.55, 8102.47, 8103.99, 13471162, 1347117056.0, 1021], [20240829, 8103.99, 8104.56, 8104.56, 8098.69, 8099.91, 18113652, 1811365888.0, 1022], [20240829, 8099.91, 8099.44, 8100.05, 8097.89, 8097.89, 13277093, 1327710208.0, 1023], [20240829, 8097.89, 8097.78, 8101.17, 8097.78, 8100.65, 11871346, 1187135488.0, 1024], [20240829, 8100.65, 8100.29, 8100.87, 8096.52, 8096.52, 15393415, 1539342336.0, 1025], [20240829, 8096.52, 8096.96, 8096.96, 8093.75, 8093.98, 13475012, 1347502080.0, 1026], [20240829, 8093.98, 8093.39, 8095.94, 8093.39, 8095.51, 11964734, 1196474368.0, 1027], [20240829, 8095.51, 8095.21, 8097.73, 8094.22, 8096.08, 11405221, 1140523008.0, 1028], [20240829, 8096.08, 8095.88, 8096.09, 8093.5, 8093.77, 10839969, 1083998208.0, 1029], [20240829, 8093.77, 8094.61, 8094.61, 8089.73, 8092.67, 11690959, 1169096704.0, 1030], [20240829, 8092.67, 8092.81, 8099.6, 8092.81, 8099.6, 12251454, 1225146368.0, 1031], [20240829, 8099.6, 8099.16, 8104.53, 8099.16, 8103.88, 14733630, 1473363968.0, 1032], [20240829, 8103.88, 8102.88, 8102.88, 8099.09, 8102.04, 13076716, 1307672576.0, 1033], [20240829, 8102.04, 8102.02, 8108.38, 8102.02, 8107.87, 12372039, 1237204992.0, 1034], [20240829, 8107.87, 8108.12, 8112.22, 8107.82, 8112.22, 13125047, 1312505856.0, 1035], [20240829, 8112.22, 8112.89, 8120.82, 8112.89, 8120.4, 20912036, 2091204608.0, 1036], [20240829, 8120.4, 8120.74, 8128.52, 8120.51, 8125.52, 19906713, 1990672384.0, 1037], [20240829, 8125.52, 8125.47, 8125.51, 8123.43, 8124.79, 15111936, 1511194624.0, 1038], [20240829, 8124.79, 8124.65, 8126.63, 8124.59, 8125.28, 12448553, 1244856320.0, 1039], [20240829, 8125.28, 8127.27, 8136.59, 8127.27, 8136.59, 15301827, 1530183680.0, 1040], [20240829, 8136.59, 8137.88, 8142.35, 8137.88, 8139.18, 19475163, 1947516928.0, 1041], [20240829, 8139.18, 8139.86, 8147.52, 8139.86, 8146.55, 20242422, 2024243200.0, 1042], [20240829, 8146.55, 8146.26, 8146.54, 8142.07, 8142.07, 18217523, 1821753344.0, 1043], [20240829, 8142.07, 8141.61, 8147.97, 8141.61, 8146.27, 20382504, 2038251520.0, 1044], [20240829, 8146.27, 8147.83, 8148.93, 8139.94, 8140.77, 21958643, 2195865600.0, 1045], [20240829, 8140.77, 8140.91, 8141.91, 8138.36, 8141.56, 21169100, 2116911104.0, 1046], [20240829, 8141.56, 8141.8, 8143.71, 8141.79, 8142.08, 15205325, 1520533504.0, 1047], [20240829, 8142.08, 8142.66, 8150.0, 8142.66, 8144.81, 17009857, 1700986880.0, 1048], [20240829, 8144.81, 8145.72, 8149.92, 8145.72, 8149.87, 12480667, 1248067584.0, 1049], [20240829, 8149.87, 8150.74, 8165.26, 8150.74, 8165.26, 20232757, 2023276544.0, 1050], [20240829, 8165.26, 8165.23, 8167.97, 8164.19, 8167.97, 21489901, 2148990976.0, 1051], [20240829, 8167.97, 8168.01, 8170.02, 8166.04, 8169.42, 16812596, 1681260544.0, 1052], [20240829, 8169.42, 8171.42, 8180.26, 8171.42, 8180.26, 19294771, 1929478144.0, 1053], [20240829, 8180.26, 8181.25, 8181.25, 8176.81, 8177.26, 17932277, 1793228800.0, 1054], [20240829, 8177.26, 8177.38, 8182.41, 8177.19, 8182.41, 18050900, 1805090816.0, 1055], [20240829, 8182.41, 8182.61, 8182.61, 8179.89, 8180.5, 17265287, 1726529536.0, 1056], [20240829, 8180.5, 8180.94, 8183.31, 8176.2, 8176.2, 16356629, 1635663872.0, 1057], [20240829, 8176.2, 8174.98, 8175.91, 8167.79, 8167.79, 13873143, 1387315200.0, 1058], [20240829, 8167.79, 8167.71, 8173.51, 8167.49, 8171.68, 14260459, 1426046976.0, 1059], [20240829, 8171.68, 8171.06, 8171.06, 8165.13, 8165.13, 11220246, 1122025472.0, 1100], [20240829, 8165.13, 8165.08, 8167.34, 8162.36, 8162.36, 12980378, 1298038784.0, 1101], [20240829, 8162.36, 8162.16, 8162.16, 8155.57, 8160.22, 15303959, 1530396672.0, 1102], [20240829, 8160.22, 8159.56, 8159.56, 8154.02, 8154.17, 11206645, 1120665600.0, 1103], [20240829, 8154.17, 8153.77, 8154.73, 8152.09, 8153.28, 10592737, 1059274752.0, 1104], [20240829, 8153.28, 8153.18, 8153.18, 8148.69, 8151.15, 11036415, 1103642624.0, 1105], [20240829, 8151.15, 8151.26, 8151.47, 8147.96, 8147.96, 9343951, 934395904.0, 1106], [20240829, 8147.96, 8147.51, 8149.42, 8147.51, 8148.61, 9354109, 935411712.0, 1107], [20240829, 8148.61, 8148.53, 8148.58, 8143.33, 8145.4, 10511148, 1051115520.0, 1108], [20240829, 8145.4, 8145.81, 8149.5, 8145.81, 8148.92, 8377128, 837713920.0, 1109], [20240829, 8148.92, 8149.12, 8149.13, 8146.87, 8146.95, 7658198, 765820928.0, 1110], [20240829, 8146.95, 8146.23, 8149.21, 8146.06, 8147.94, 7192075, 719208448.0, 1111], [20240829, 8147.94, 8147.85, 8151.71, 8147.06, 8150.52, 8329288, 832929792.0, 1112], [20240829, 8150.52, 8150.41, 8154.33, 8149.8, 8153.17, 7232706, 723271680.0, 1113], [20240829, 8153.17, 8152.31, 8152.37, 8145.32, 8145.63, 7345100, 734511104.0, 1114], [20240829, 8145.63, 8146.07, 8146.56, 8143.58, 8143.58, 6512467, 651247616.0, 1115], [20240829, 8143.58, 8143.67, 8143.67, 8140.79, 8141.38, 7425385, 742539264.0, 1116], [20240829, 8141.38, 8142.88, 8152.49, 8142.88, 8151.86, 10466910, 1046691840.0, 1117], [20240829, 8151.86, 8152.13, 8152.13, 8150.82, 8152.08, 7440456, 744046592.0, 1118], [20240829, 8152.08, 8153.54, 8159.56, 8152.81, 8158.93, 9636569, 963657728.0, 1119], [20240829, 8158.93, 8159.16, 8160.02, 8158.11, 8159.15, 7352311, 735232000.0, 1120], [20240829, 8159.15, 8159.13, 8166.02, 8159.13, 8166.02, 8859804, 885981184.0, 1121], [20240829, 8166.02, 8166.53, 8166.55, 8164.1, 8166.3, 8908135, 890814464.0, 1122], [20240829, 8166.3, 8166.22, 8168.75, 8164.44, 8164.95, 8292260, 829227008.0, 1123], [20240829, 8164.95, 8164.09, 8168.41, 8164.09, 8167.59, 7545475, 754548736.0, 1124], [20240829, 8167.59, 8167.11, 8168.44, 8166.51, 8167.38, 8069274, 806928384.0, 1125], [20240829, 8167.38, 8167.39, 8167.39, 8162.66, 8164.03, 9170607, 917061632.0, 1126], [20240829, 8164.03, 8162.57, 8167.85, 8162.57, 8164.19, 7999643, 799965184.0, 1127], [20240829, 8164.19, 8163.58, 8164.75, 8162.51, 8162.51, 7094916, 709492736.0, 1128], [20240829, 8162.51, 8163.67, 8164.51, 8161.82, 8162.8, 7077878, 707788800.0, 1129], [20240829, 8162.8, 8162.91, 8162.91, 8161.18, 8162.42, 8226725, 822673408.0, 1130], [20240829, 8162.42, 8163.47, 8163.47, 8159.07, 8159.96, 25473673, 2547367936.0, 1301], [20240829, 8159.96, 8160.37, 8164.8, 8154.87, 8156.94, 12997745, 1299775488.0, 1302], [20240829, 8156.94, 8157.42, 8158.81, 8154.68, 8154.9, 8602574, 860258304.0, 1303], [20240829, 8154.9, 8156.29, 8160.38, 8155.77, 8155.98, 8077301, 807731200.0, 1304], [20240829, 8155.98, 8154.73, 8154.73, 8149.19, 8149.19, 8259001, 825901056.0, 1305], [20240829, 8149.19, 8150.35, 8153.43, 8150.06, 8153.43, 8625019, 862502912.0, 1306], [20240829, 8153.43, 8153.28, 8155.73, 8153.11, 8154.02, 8478220, 847822848.0, 1307], [20240829, 8154.02, 8153.14, 8153.14, 8149.33, 8149.5, 8839322, 883933184.0, 1308], [20240829, 8149.5, 8149.57, 8151.77, 8149.5, 8151.57, 7676549, 767655936.0, 1309], [20240829, 8151.57, 8151.37, 8157.08, 8151.37, 8156.66, 10266533, 1026654208.0, 1310], [20240829, 8156.66, 8156.62, 8162.39, 8156.62, 8162.39, 9682769, 968278016.0, 1311], [20240829, 8162.39, 8161.17, 8168.43, 8161.11, 8168.12, 12149874, 1214988288.0, 1312], [20240829, 8168.12, 8168.02, 8171.04, 8168.02, 8168.22, 12990371, 1299038208.0, 1313], [20240829, 8168.22, 8168.01, 8168.01, 8162.2, 8165.07, 10525071, 1052508160.0, 1314], [20240829, 8165.07, 8164.36, 8168.94, 8164.36, 8168.94, 9032815, 903282688.0, 1315], [20240829, 8168.94, 8168.61, 8168.61, 8166.61, 8167.1, 8813929, 881393664.0, 1316], [20240829, 8167.1, 8166.75, 8168.22, 8164.05, 8168.22, 8729550, 872955904.0, 1317], [20240829, 8168.22, 8168.57, 8179.7, 8168.2, 8179.27, 18109552, 1810956288.0, 1318], [20240829, 8179.27, 8178.98, 8178.98, 8171.76, 8172.01, 12802775, 1280278528.0, 1319], [20240829, 8172.01, 8171.68, 8172.88, 8169.49, 8169.49, 8864717, 886472704.0, 1320], [20240829, 8169.49, 8169.57, 8171.21, 8168.45, 8170.14, 8478054, 847806464.0, 1321], [20240829, 8170.14, 8170.53, 8170.68, 8166.29, 8166.29, 9288410, 928841728.0, 1322], [20240829, 8166.29, 8166.07, 8168.21, 8165.66, 8168.12, 7696045, 769605632.0, 1323], [20240829, 8168.12, 8167.75, 8172.8, 8167.41, 8172.8, 8600608, 860061696.0, 1324], [20240829, 8172.8, 8172.2, 8176.11, 8171.43, 8176.08, 9003655, 900366336.0, 1325], [20240829, 8176.08, 8175.53, 8175.69, 8174.35, 8174.35, 8560795, 856080384.0, 1326], [20240829, 8174.35, 8174.51, 8174.51, 8173.66, 8173.91, 8542119, 854212608.0, 1327], [20240829, 8173.91, 8173.34, 8174.3, 8172.94, 8173.94, 7992761, 799277056.0, 1328], [20240829, 8173.94, 8174.14, 8180.5, 8174.14, 8178.8, 10404648, 1040465920.0, 1329], [20240829, 8178.8, 8178.81, 8180.44, 8178.35, 8179.96, 11897232, 1189724160.0, 1330], [20240829, 8179.96, 8179.71, 8184.09, 8179.71, 8182.61, 11008073, 1100808192.0, 1331], [20240829, 8182.61, 8182.42, 8182.42, 8180.36, 8180.86, 9430293, 943030272.0, 1332], [20240829, 8180.86, 8180.53, 8181.85, 8180.17, 8181.28, 10324860, 1032486912.0, 1333], [20240829, 8181.28, 8181.15, 8185.58, 8180.87, 8184.09, 10927951, 1092796416.0, 1334], [20240829, 8184.09, 8183.87, 8184.43, 8182.04, 8182.9, 10939914, 1093992448.0, 1335], [20240829, 8182.9, 8183.42, 8185.15, 8183.42, 8183.81, 9090816, 909082624.0, 1336], [20240829, 8183.81, 8183.55, 8185.05, 8183.45, 8184.83, 8735611, 873562112.0, 1337], [20240829, 8184.83, 8184.54, 8190.25, 8184.54, 8189.3, 11174861, 1117487104.0, 1338], [20240829, 8189.3, 8189.4, 8191.37, 8188.79, 8189.4, 12960062, 1296007168.0, 1339], [20240829, 8189.4, 8189.26, 8190.25, 8187.89, 8187.89, 10994475, 1099448320.0, 1340], [20240829, 8187.89, 8187.28, 8187.28, 8179.47, 8179.77, 14144623, 1414463488.0, 1341], [20240829, 8179.77, 8179.07, 8179.23, 8177.29, 8177.46, 9902807, 990281728.0, 1342], [20240829, 8177.46, 8177.05, 8178.85, 8176.87, 8178.4, 8443487, 844349440.0, 1343], [20240829, 8178.4, 8178.05, 8178.35, 8173.29, 8173.64, 9661964, 966197248.0, 1344], [20240829, 8173.64, 8173.46, 8173.46, 8170.39, 8170.49, 11565127, 1156513792.0, 1345], [20240829, 8170.49, 8170.23, 8173.76, 8169.45, 8173.5, 8633866, 863387648.0, 1346], [20240829, 8173.5, 8173.12, 8174.45, 8171.23, 8171.23, 7857592, 785760256.0, 1347], [20240829, 8171.23, 8169.81, 8169.94, 8167.38, 8168.31, 8921570, 892157952.0, 1348], [20240829, 8168.31, 8168.21, 8168.21, 8165.84, 8165.84, 7818599, 781860864.0, 1349], [20240829, 8165.84, 8165.63, 8166.55, 8164.9, 8166.54, 8680889, 868089856.0, 1350], [20240829, 8166.54, 8165.57, 8166.14, 8164.48, 8165.65, 7980965, 798097408.0, 1351], [20240829, 8165.65, 8166.12, 8166.69, 8164.65, 8164.65, 7383603, 738361344.0, 1352], [20240829, 8164.65, 8164.39, 8166.41, 8163.84, 8166.41, 7435706, 743571456.0, 1353], [20240829, 8166.41, 8166.09, 8169.22, 8164.97, 8169.22, 8243107, 824311808.0, 1354], [20240829, 8169.22, 8170.17, 8170.17, 8166.06, 8166.46, 7507468, 750747648.0, 1355], [20240829, 8166.46, 8166.31, 8166.86, 8165.24, 8165.53, 7077878, 707788800.0, 1356], [20240829, 8165.53, 8165.15, 8166.84, 8164.99, 8166.53, 6793452, 679346176.0, 1357], [20240829, 8166.53, 8166.18, 8168.03, 8165.83, 8168.03, 6842603, 684261376.0, 1358], [20240829, 8168.03, 8168.02, 8168.61, 8167.03, 8167.21, 6842603, 684261376.0, 1359], [20240829, 8167.21, 8167.65, 8167.88, 8166.26, 8166.26, 7257119, 725712896.0, 1400], [20240829, 8166.26, 8165.95, 8167.03, 8165.48, 8165.83, 7297424, 729743360.0, 1401], [20240829, 8165.83, 8165.85, 8170.22, 8165.62, 8170.22, 7915430, 791543808.0, 1402], [20240829, 8170.22, 8171.2, 8172.29, 8168.89, 8168.89, 9233357, 923336704.0, 1403], [20240829, 8168.89, 8168.97, 8169.31, 8168.37, 8168.44, 7623794, 762380288.0, 1404], [20240829, 8168.44, 8168.32, 8173.24, 8168.32, 8172.48, 8674990, 867500032.0, 1405], [20240829, 8172.48, 8171.73, 8171.86, 8169.02, 8169.03, 8009471, 800948224.0, 1406], [20240829, 8169.03, 8169.38, 8172.44, 8168.75, 8172.44, 7166023, 716603392.0, 1407], [20240829, 8172.44, 8172.28, 8172.28, 8170.26, 8170.57, 7236803, 723681280.0, 1408], [20240829, 8170.57, 8170.45, 8172.02, 8169.98, 8172.02, 7602822, 760283136.0, 1409], [20240829, 8172.02, 8171.67, 8173.89, 8171.64, 8171.95, 7650009, 765001728.0, 1410], [20240829, 8171.95, 8172.06, 8173.58, 8171.86, 8172.19, 7431117, 743112704.0, 1411], [20240829, 8172.19, 8171.74, 8171.74, 8167.49, 8167.49, 9101629, 910163968.0, 1412], [20240829, 8167.49, 8167.91, 8168.64, 8167.31, 8167.86, 8189695, 818970624.0, 1413], [20240829, 8167.86, 8167.9, 8168.74, 8167.28, 8168.69, 7255810, 725581824.0, 1414], [20240829, 8168.69, 8168.32, 8169.64, 8166.04, 8166.04, 7093934, 709394432.0, 1415], [20240829, 8166.04, 8165.8, 8167.51, 8165.8, 8167.19, 7647386, 764739584.0, 1416], [20240829, 8167.19, 8167.31, 8167.38, 8164.79, 8165.49, 8277842, 827785216.0, 1417], [20240829, 8165.49, 8165.05, 8166.33, 8161.29, 8162.28, 9562677, 956268544.0, 1418], [20240829, 8162.28, 8161.88, 8162.39, 8160.89, 8161.28, 8607815, 860782592.0, 1419], [20240829, 8161.28, 8161.81, 8166.75, 8161.81, 8164.6, 8858490, 885850112.0, 1420], [20240829, 8164.6, 8164.83, 8167.4, 8164.83, 8167.27, 7472403, 747241472.0, 1421], [20240829, 8167.27, 8166.9, 8169.21, 8166.9, 8168.18, 8497391, 849739776.0, 1422], [20240829, 8168.18, 8168.0, 8173.72, 8168.0, 8173.64, 9484362, 948436992.0, 1423], [20240829, 8173.64, 8172.85, 8172.85, 8170.54, 8171.49, 8072387, 807239680.0, 1424], [20240829, 8171.49, 8171.63, 8173.56, 8171.16, 8172.75, 7777476, 777748480.0, 1425], [20240829, 8172.75, 8171.99, 8173.09, 8171.47, 8172.04, 7928208, 792821760.0, 1426], [20240829, 8172.04, 8172.15, 8174.39, 8172.06, 8174.39, 8689082, 868909056.0, 1427], [20240829, 8174.39, 8173.53, 8173.56, 8172.28, 8172.44, 9249415, 924942336.0, 1428], [20240829, 8172.44, 8172.15, 8172.15, 8168.38, 8168.38, 9492880, 949288960.0, 1429], [20240829, 8168.38, 8168.95, 8172.58, 8168.95, 8171.85, 9231065, 923107328.0, 1430], [20240829, 8171.85, 8171.52, 8174.93, 8171.49, 8173.71, 11260388, 1126039552.0, 1431], [20240829, 8173.71, 8173.43, 8174.32, 8172.65, 8173.32, 8696947, 869695488.0, 1432], [20240829, 8173.32, 8173.12, 8173.14, 8169.27, 8169.94, 9542688, 954269696.0, 1433], [20240829, 8169.94, 8169.55, 8171.71, 8169.55, 8171.68, 8654347, 865435648.0, 1434], [20240829, 8171.68, 8171.44, 8172.51, 8170.9, 8172.25, 8626820, 862683136.0, 1435], [20240829, 8172.25, 8172.25, 8172.91, 8171.18, 8171.18, 8644189, 864419840.0, 1436], [20240829, 8171.18, 8171.41, 8171.41, 8168.98, 8170.17, 10322238, 1032224768.0, 1437], [20240829, 8170.17, 8169.49, 8170.54, 8169.33, 8169.82, 9511555, 951156736.0, 1438], [20240829, 8169.82, 8169.92, 8169.92, 8168.15, 8168.15, 9603308, 960331776.0, 1439], [20240829, 8168.15, 8167.85, 8168.74, 8167.26, 8167.75, 10315683, 1031569408.0, 1440], [20240829, 8167.75, 8167.45, 8167.58, 8164.16, 8164.16, 12222126, 1222213632.0, 1441], [20240829, 8164.16, 8164.33, 8166.13, 8163.54, 8165.23, 12177891, 1217789952.0, 1442], [20240829, 8165.23, 8164.85, 8165.34, 8164.08, 8164.09, 11828913, 1182892032.0, 1443], [20240829, 8164.09, 8164.08, 8164.16, 8160.94, 8161.47, 14378915, 1437892608.0, 1444], [20240829, 8161.47, 8162.86, 8162.86, 8160.53, 8160.53, 12579951, 1257996288.0, 1445], [20240829, 8160.53, 8160.28, 8161.07, 8157.19, 8157.94, 14519162, 1451917312.0, 1446], [20240829, 8157.94, 8157.47, 8158.0, 8156.58, 8157.19, 14144954, 1414496256.0, 1447], [20240829, 8157.19, 8157.95, 8158.17, 8157.2, 8157.2, 12983657, 1298366464.0, 1448], [20240829, 8157.2, 8156.8, 8157.04, 8155.16, 8155.76, 14754440, 1475444736.0, 1449], [20240829, 8155.76, 8156.14, 8157.13, 8155.42, 8156.63, 14571264, 1457127424.0, 1450], [20240829, 8156.63, 8156.58, 8157.07, 8155.81, 8156.24, 15595595, 1559560192.0, 1451], [20240829, 8156.24, 8155.69, 8156.26, 8155.49, 8155.6, 17771717, 1777172480.0, 1452], [20240829, 8155.6, 8155.05, 8155.56, 8154.4, 8154.93, 17603943, 1760395264.0, 1453], [20240829, 8154.93, 8155.02, 8156.16, 8154.67, 8154.84, 18844213, 1884422144.0, 1454], [20240829, 8154.84, 8154.88, 8155.26, 8153.28, 8153.28, 21818890, 2181890048.0, 1455], [20240829, 8153.28, 8153.43, 8154.01, 8152.8, 8154.01, 25394206, 2539421696.0, 1456], [20240829, 8154.01, 8153.86, 8154.67, 8153.64, 8154.62, 29132051, 2913206272.0, 1457], [20240829, 8154.62, 8154.35, 8154.35, 8154.34, 8154.34, 2221342, 222134272.0, 1458], [20240829, 8154.34, 8154.34, 8154.34, 8154.34, 8154.34, 0, 0.0, 1459], [20240829, 8154.34, 8154.34, 8154.44, 8154.34, 8154.44, 44225331, 4422533120.0, 1500], [20240830, 8154.44, 8152.81, 8174.02, 8152.81, 8169.11, 171003177, 17100318720.0, 931], [20240830, 8169.11, 8172.63, 8179.34, 8171.73, 8172.27, 87211840, 8721184768.0, 932], [20240830, 8172.27, 8172.7, 8173.05, 8164.96, 8164.96, 66157150, 6615715840.0, 933], [20240830, 8164.96, 8162.76, 8162.76, 8157.91, 8159.9, 62855978, 6285598720.0, 934], [20240830, 8159.9, 8159.2, 8162.61, 8155.8, 8162.61, 53658737, 5365874688.0, 935], [20240830, 8162.61, 8163.84, 8173.68, 8160.63, 8173.68, 44808222, 4480823296.0, 936], [20240830, 8173.68, 8171.62, 8175.93, 8171.62, 8175.49, 48025058, 4802506752.0, 937], [20240830, 8175.49, 8176.69, 8184.61, 8175.79, 8184.61, 42607279, 4260728832.0, 938], [20240830, 8184.61, 8185.02, 8193.38, 8185.02, 8193.34, 44134022, 4413403136.0, 939], [20240830, 8193.34, 8191.14, 8201.15, 8190.78, 8201.15, 45194271, 4519428096.0, 940], [20240830, 8201.15, 8202.2, 8206.5, 8200.49, 8206.5, 43938479, 4393848832.0, 941], [20240830, 8206.5, 8205.72, 8211.95, 8202.04, 8211.95, 42711603, 4271161344.0, 942], [20240830, 8211.95, 8213.76, 8218.41, 8213.53, 8214.28, 40590368, 4059037696.0, 943], [20240830, 8214.28, 8215.26, 8228.25, 8215.26, 8226.95, 37922068, 3792207872.0, 944], [20240830, 8226.95, 8227.64, 8236.02, 8227.64, 8236.02, 42709639, 4270964736.0, 945], [20240830, 8236.02, 8237.0, 8254.11, 8237.0, 8254.11, 43224258, 4322426880.0, 946], [20240830, 8254.11, 8255.06, 8265.28, 8255.06, 8265.28, 41409814, 4140982272.0, 947], [20240830, 8265.28, 8265.99, 8267.66, 8262.19, 8262.19, 41553338, 4155334656.0, 948], [20240830, 8262.19, 8261.92, 8271.38, 8261.92, 8270.13, 41684900, 4168491008.0, 949], [20240830, 8270.13, 8270.4, 8275.47, 8268.8, 8275.47, 39058709, 3905871872.0, 950], [20240830, 8275.47, 8276.08, 8292.07, 8276.08, 8288.43, 47511787, 4751179776.0, 951], [20240830, 8288.43, 8287.67, 8288.65, 8282.73, 8287.09, 39850220, 3985022976.0, 952], [20240830, 8287.09, 8287.19, 8287.35, 8281.36, 8282.54, 33734401, 3373441024.0, 953], [20240830, 8282.54, 8283.59, 8290.66, 8281.98, 8288.58, 38547856, 3854786560.0, 954], [20240830, 8288.58, 8288.05, 8294.35, 8285.84, 8294.25, 34823610, 3482361856.0, 955], [20240830, 8294.25, 8295.02, 8301.39, 8294.46, 8301.39, 34570476, 3457048576.0, 956], [20240830, 8301.39, 8301.71, 8311.23, 8301.71, 8306.16, 33405166, 3340517376.0, 957], [20240830, 8306.16, 8305.58, 8314.25, 8305.4, 8312.46, 33122788, 3312279552.0, 958], [20240830, 8312.46, 8312.73, 8315.13, 8310.15, 8310.63, 30538948, 3053895680.0, 959], [20240830, 8310.63, 8310.08, 8310.08, 8300.8, 8303.46, 31842951, 3184295936.0, 1000], [20240830, 8303.46, 8308.22, 8309.35, 8300.14, 8300.15, 36689171, 3668918272.0, 1001], [20240830, 8300.15, 8300.14, 8304.02, 8296.85, 8296.85, 31780690, 3178070016.0, 1002], [20240830, 8296.85, 8297.04, 8301.16, 8295.13, 8298.64, 28802735, 2880274432.0, 1003], [20240830, 8298.64, 8297.61, 8311.4, 8297.24, 8311.4, 34098535, 3409854464.0, 1004], [20240830, 8311.4, 8313.19, 8313.19, 8305.11, 8305.49, 32270572, 3227058176.0, 1005], [20240830, 8305.49, 8303.66, 8303.66, 8295.32, 8295.41, 27957648, 2795765760.0, 1006], [20240830, 8295.41, 8295.77, 8296.82, 8289.42, 8289.42, 26792255, 2679226368.0, 1007], [20240830, 8289.42, 8288.99, 8291.9, 8287.28, 8291.9, 25603430, 2560344064.0, 1008], [20240830, 8291.9, 8292.05, 8292.23, 8286.41, 8286.99, 20825693, 2082570240.0, 1009], [20240830, 8286.99, 8287.13, 8293.09, 8285.79, 8293.09, 21802507, 2180251648.0, 1010], [20240830, 8293.09, 8294.21, 8296.56, 8291.0, 8291.9, 23052769, 2305277952.0, 1011], [20240830, 8291.9, 8292.5, 8298.97, 8292.39, 8298.97, 20155915, 2015592448.0, 1012], [20240830, 8298.97, 8299.88, 8300.85, 8296.79, 8300.85, 20920067, 2092007424.0, 1013], [20240830, 8300.85, 8302.25, 8304.87, 8302.25, 8302.4, 21919324, 2191933440.0, 1014], [20240830, 8302.4, 8303.99, 8303.99, 8296.09, 8296.09, 20739844, 2073985024.0, 1015], [20240830, 8296.09, 8295.45, 8295.79, 8289.7, 8294.67, 24494727, 2449473536.0, 1016], [20240830, 8294.67, 8294.18, 8294.35, 8289.57, 8290.94, 18692496, 1869250560.0, 1017], [20240830, 8290.94, 8292.2, 8299.86, 8292.2, 8299.79, 19656038, 1965604864.0, 1018], [20240830, 8299.79, 8300.47, 8305.63, 8300.23, 8304.69, 22609091, 2260910080.0, 1019], [20240830, 8304.69, 8304.79, 8319.91, 8304.43, 8319.52, 22355466, 2235547648.0, 1020], [20240830, 8319.52, 8319.09, 8320.08, 8317.92, 8319.0, 22738526, 2273853440.0, 1021], [20240830, 8319.0, 8318.94, 8319.41, 8316.64, 8318.98, 19216948, 1921695744.0, 1022], [20240830, 8318.98, 8318.36, 8319.28, 8313.99, 8313.99, 17822997, 1782300672.0, 1023], [20240830, 8313.99, 8314.64, 8317.22, 8314.64, 8315.22, 14970705, 1497071616.0, 1024], [20240830, 8315.22, 8314.41, 8321.21, 8314.41, 8321.21, 17532999, 1753300992.0, 1025], [20240830, 8321.21, 8321.29, 8323.13, 8320.61, 8322.66, 17924086, 1792409600.0, 1026], [20240830, 8322.66, 8322.58, 8324.2, 8320.05, 8320.05, 18338931, 1833893888.0, 1027], [20240830, 8320.05, 8320.59, 8331.37, 8320.59, 8330.0, 20187370, 2018738176.0, 1028], [20240830, 8330.0, 8329.84, 8330.06, 8321.81, 8323.2, 20727719, 2072772608.0, 1029], [20240830, 8323.2, 8323.14, 8327.47, 8323.14, 8326.61, 17772534, 1777254400.0, 1030], [20240830, 8326.61, 8327.0, 8333.0, 8326.94, 8332.12, 18538979, 1853898752.0, 1031], [20240830, 8332.12, 8331.84, 8337.14, 8331.25, 8337.14, 17682916, 1768292352.0, 1032], [20240830, 8337.14, 8337.17, 8337.17, 8331.02, 8331.02, 19676354, 1967636480.0, 1033], [20240830, 8331.02, 8329.88, 8330.85, 8327.7, 8330.85, 15034278, 1503428608.0, 1034], [20240830, 8330.85, 8331.13, 8336.16, 8331.13, 8334.51, 15595919, 1559592960.0, 1035], [20240830, 8334.51, 8334.31, 8336.4, 8332.05, 8336.4, 14839307, 1483931648.0, 1036], [20240830, 8336.4, 8336.45, 8337.55, 8334.89, 8337.02, 14850775, 1485078528.0, 1037], [20240830, 8337.02, 8337.23, 8338.4, 8336.06, 8336.06, 14685296, 1468530688.0, 1038], [20240830, 8336.06, 8335.1, 8335.1, 8330.5, 8331.06, 15726500, 1572651008.0, 1039], [20240830, 8331.06, 8330.56, 8330.65, 8324.51, 8324.51, 15325422, 1532542976.0, 1040], [20240830, 8324.51, 8324.35, 8326.33, 8323.13, 8323.13, 15008881, 1500889088.0, 1041], [20240830, 8323.13, 8323.2, 8325.12, 8322.28, 8325.12, 14311414, 1431142400.0, 1042], [20240830, 8325.12, 8325.24, 8326.62, 8322.96, 8322.96, 15995853, 1599586304.0, 1043], [20240830, 8322.96, 8323.51, 8327.52, 8323.51, 8327.52, 14618452, 1461846016.0, 1044], [20240830, 8327.52, 8327.61, 8331.6, 8327.03, 8331.6, 14204754, 1420476416.0, 1045], [20240830, 8331.6, 8332.25, 8343.78, 8331.54, 8343.76, 20049420, 2004942848.0, 1046], [20240830, 8343.76, 8343.81, 8358.38, 8343.56, 8358.38, 27463834, 2746384384.0, 1047], [20240830, 8358.38, 8359.98, 8361.1, 8355.47, 8357.16, 21921619, 2192162816.0, 1048], [20240830, 8357.16, 8358.95, 8362.5, 8358.95, 8361.18, 17458782, 1745879040.0, 1049], [20240830, 8361.18, 8360.23, 8362.39, 8359.2, 8361.45, 15580191, 1558020096.0, 1050], [20240830, 8361.45, 8362.25, 8370.28, 8362.25, 8368.84, 18241445, 1824145408.0, 1051], [20240830, 8368.84, 8368.04, 8370.18, 8365.85, 8370.18, 17425848, 1742585856.0, 1052], [20240830, 8370.18, 8370.4, 8380.67, 8369.45, 8380.67, 19628680, 1962868736.0, 1053], [20240830, 8380.67, 8379.8, 8386.55, 8379.5, 8386.21, 22133955, 2213396480.0, 1054], [20240830, 8386.21, 8387.13, 8388.15, 8384.36, 8385.86, 20221122, 2022113280.0, 1055], [20240830, 8385.86, 8386.78, 8392.17, 8386.78, 8392.17, 19301653, 1930166272.0, 1056], [20240830, 8392.17, 8392.58, 8392.58, 8381.07, 8381.07, 19705684, 1970569216.0, 1057], [20240830, 8381.07, 8381.6, 8384.64, 8380.55, 8383.21, 14371051, 1437106176.0, 1058], [20240830, 8383.21, 8382.86, 8383.58, 8380.71, 8381.16, 12774105, 1277411328.0, 1059], [20240830, 8381.16, 8382.96, 8390.0, 8382.94, 8388.51, 15808092, 1580810240.0, 1100], [20240830, 8388.51, 8387.87, 8394.75, 8387.87, 8394.62, 17305428, 1730543616.0, 1101], [20240830, 8394.62, 8392.97, 8392.97, 8390.29, 8390.29, 16052050, 1605206016.0, 1102], [20240830, 8390.29, 8390.19, 8390.19, 8387.47, 8387.5, 12222291, 1222230016.0, 1103], [20240830, 8387.5, 8387.21, 8392.16, 8387.2, 8390.89, 13791222, 1379123200.0, 1104], [20240830, 8390.89, 8390.06, 8397.25, 8389.96, 8397.25, 15707823, 1570783232.0, 1105], [20240830, 8397.25, 8397.12, 8397.12, 8392.05, 8392.05, 14586831, 1458683904.0, 1106], [20240830, 8392.05, 8391.61, 8391.75, 8384.08, 8385.9, 16619101, 1661911040.0, 1107], [20240830, 8385.9, 8385.01, 8387.14, 8383.95, 8387.14, 11613623, 1161363456.0, 1108], [20240830, 8387.14, 8386.76, 8390.84, 8386.67, 8389.98, 12563240, 1256325120.0, 1109], [20240830, 8389.98, 8389.97, 8391.15, 8387.01, 8387.44, 11562506, 1156251648.0, 1110], [20240830, 8387.44, 8387.04, 8387.16, 8385.09, 8385.09, 11358032, 1135804416.0, 1111], [20240830, 8385.09, 8384.93, 8384.93, 8376.74, 8376.74, 14585029, 1458503680.0, 1112], [20240830, 8376.74, 8376.62, 8380.9, 8376.2, 8379.24, 13008230, 1300824064.0, 1113], [20240830, 8379.24, 8378.82, 8378.82, 8376.29, 8377.35, 11388509, 1138851840.0, 1114], [20240830, 8377.35, 8378.43, 8384.46, 8378.43, 8384.22, 12070081, 1207009280.0, 1115], [20240830, 8384.22, 8384.28, 8384.62, 8382.08, 8382.99, 10876344, 1087635456.0, 1116], [20240830, 8382.99, 8382.74, 8386.69, 8382.42, 8385.98, 11829894, 1182990336.0, 1117], [20240830, 8385.98, 8385.85, 8385.85, 8382.51, 8382.51, 10132840, 1013284864.0, 1118], [20240830, 8382.51, 8382.82, 8384.04, 8382.48, 8383.1, 9061653, 906166272.0, 1119], [20240830, 8383.1, 8382.39, 8382.85, 8379.73, 8380.12, 8563910, 856391680.0, 1120], [20240830, 8380.12, 8379.65, 8379.99, 8377.91, 8378.06, 10017496, 1001750528.0, 1121], [20240830, 8378.06, 8377.93, 8381.46, 8377.93, 8379.59, 11205010, 1120501760.0, 1122], [20240830, 8379.59, 8380.24, 8384.18, 8379.71, 8383.83, 11072954, 1107296256.0, 1123], [20240830, 8383.83, 8383.98, 8385.26, 8382.71, 8383.24, 10502791, 1050279936.0, 1124], [20240830, 8383.24, 8383.53, 8383.81, 8382.42, 8383.54, 8996445, 899645440.0, 1125], [20240830, 8383.54, 8383.53, 8385.41, 8382.76, 8384.43, 10014549, 1001455616.0, 1126], [20240830, 8384.43, 8382.95, 8382.95, 8379.58, 8379.96, 10481492, 1048150016.0, 1127], [20240830, 8379.96, 8380.0, 8382.29, 8379.82, 8381.09, 9508281, 950829056.0, 1128], [20240830, 8381.09, 8381.51, 8383.68, 8381.29, 8383.68, 9759283, 975929344.0, 1129], [20240830, 8383.68, 8383.45, 8383.45, 8381.3, 8383.06, 10617478, 1061748736.0, 1130], [20240830, 8383.06, 8386.97, 8405.28, 8386.97, 8403.08, 54647184, 5464719360.0, 1301], [20240830, 8403.08, 8404.13, 8404.13, 8396.46, 8397.46, 20984617, 2098462720.0, 1302], [20240830, 8397.46, 8397.08, 8398.33, 8391.26, 8391.31, 17133723, 1713373184.0, 1303], [20240830, 8391.31, 8391.01, 8391.01, 8383.02, 8383.21, 16790313, 1679032320.0, 1304], [20240830, 8383.21, 8383.27, 8387.04, 8381.69, 8386.69, 14239652, 1423966208.0, 1305], [20240830, 8386.69, 8386.71, 8392.42, 8385.77, 8392.42, 13861838, 1386184704.0, 1306], [20240830, 8392.42, 8392.49, 8394.02, 8390.2, 8393.89, 14062705, 1406271488.0, 1307], [20240830, 8393.89, 8393.68, 8401.49, 8392.62, 8401.49, 14798347, 1479835648.0, 1308], [20240830, 8401.49, 8400.92, 8408.23, 8400.92, 8408.23, 16369573, 1636958208.0, 1309], [20240830, 8408.23, 8409.49, 8412.11, 8409.02, 8409.02, 15768934, 1576894464.0, 1310], [20240830, 8409.02, 8408.85, 8413.56, 8408.0, 8413.28, 18162965, 1816297472.0, 1311], [20240830, 8413.28, 8413.34, 8414.93, 8413.02, 8413.48, 14898945, 1489895424.0, 1312], [20240830, 8413.48, 8413.53, 8413.53, 8411.81, 8413.2, 14085644, 1408565248.0, 1313], [20240830, 8413.2, 8413.12, 8413.12, 8408.48, 8409.73, 17010186, 1701019648.0, 1314], [20240830, 8409.73, 8409.86, 8412.23, 8409.64, 8412.16, 15726337, 1572634624.0, 1315], [20240830, 8412.16, 8411.99, 8412.29, 8404.94, 8405.12, 21824135, 2182414336.0, 1316], [20240830, 8405.12, 8404.87, 8407.42, 8404.87, 8406.9, 15790889, 1579089920.0, 1317], [20240830, 8406.9, 8407.04, 8407.23, 8405.98, 8405.98, 14881253, 1488125952.0, 1318], [20240830, 8405.98, 8406.0, 8407.37, 8404.12, 8407.37, 14565039, 1456504832.0, 1319], [20240830, 8407.37, 8407.54, 8414.15, 8407.13, 8414.15, 16203438, 1620344832.0, 1320], [20240830, 8414.15, 8414.76, 8422.0, 8414.76, 8419.84, 17152071, 1715208192.0, 1321], [20240830, 8419.84, 8418.57, 8418.57, 8414.73, 8416.26, 15007407, 1500741632.0, 1322], [20240830, 8416.26, 8415.37, 8415.83, 8413.87, 8414.98, 13153065, 1315307520.0, 1323], [20240830, 8414.98, 8414.58, 8420.04, 8414.58, 8420.04, 12540306, 1254031360.0, 1324], [20240830, 8420.04, 8420.37, 8423.3, 8420.37, 8422.24, 13231379, 1323139072.0, 1325], [20240830, 8422.24, 8422.0, 8427.65, 8421.54, 8426.37, 14239652, 1423966208.0, 1326], [20240830, 8426.37, 8426.07, 8426.07, 8420.56, 8421.01, 14373674, 1437368320.0, 1327], [20240830, 8421.01, 8420.94, 8422.61, 8420.64, 8420.93, 11728642, 1172865024.0, 1328], [20240830, 8420.93, 8420.93, 8424.93, 8420.93, 8424.82, 11803681, 1180368896.0, 1329], [20240830, 8424.82, 8425.56, 8425.86, 8423.62, 8423.62, 12261776, 1226178560.0, 1330], [20240830, 8423.62, 8423.84, 8424.94, 8423.08, 8423.81, 11852503, 1185251328.0, 1331], [20240830, 8423.81, 8423.78, 8429.13, 8423.22, 8428.88, 12567173, 1256718336.0, 1332], [20240830, 8428.88, 8429.64, 8429.64, 8427.04, 8427.04, 12699556, 1269956608.0, 1333], [20240830, 8427.04, 8426.64, 8427.43, 8424.12, 8424.12, 13207790, 1320779776.0, 1334], [20240830, 8424.12, 8424.12, 8432.04, 8424.12, 8430.59, 15299041, 1529905152.0, 1335], [20240830, 8430.59, 8430.15, 8431.93, 8429.24, 8431.87, 11921316, 1192132608.0, 1336], [20240830, 8431.87, 8432.77, 8437.28, 8432.77, 8437.28, 13905417, 1390542848.0, 1337], [20240830, 8437.28, 8437.84, 8437.84, 8435.16, 8436.71, 12661875, 1266188288.0, 1338], [20240830, 8436.71, 8436.24, 8441.96, 8436.07, 8441.96, 14897305, 1489731584.0, 1339], [20240830, 8441.96, 8441.96, 8446.05, 8439.73, 8445.67, 15332138, 1533214720.0, 1340], [20240830, 8445.67, 8444.91, 8448.5, 8444.91, 8448.22, 17528250, 1752825856.0, 1341], [20240830, 8448.22, 8448.15, 8449.28, 8444.1, 8444.18, 15323616, 1532362752.0, 1342], [20240830, 8444.18, 8444.02, 8449.12, 8443.32, 8449.1, 13767794, 1376780288.0, 1343], [20240830, 8449.1, 8448.34, 8450.28, 8448.16, 8450.28, 12739534, 1273954304.0, 1344], [20240830, 8450.28, 8449.99, 8453.66, 8449.99, 8451.4, 14428723, 1442873344.0, 1345], [20240830, 8451.4, 8450.68, 8450.68, 8447.94, 8447.97, 13032809, 1303281664.0, 1346], [20240830, 8447.97, 8447.56, 8449.74, 8447.33, 8448.79, 12652697, 1265270784.0, 1347], [20240830, 8448.79, 8448.18, 8449.36, 8438.72, 8438.72, 16706101, 1670610944.0, 1348], [20240830, 8438.72, 8438.69, 8438.84, 8436.67, 8438.37, 13342794, 1334280192.0, 1349], [20240830, 8438.37, 8439.07, 8440.01, 8437.7, 8437.7, 11647376, 1164738560.0, 1350], [20240830, 8437.7, 8437.95, 8445.37, 8437.92, 8445.37, 14406115, 1440612352.0, 1351], [20240830, 8445.37, 8444.52, 8449.14, 8444.52, 8446.42, 14120379, 1412038656.0, 1352], [20240830, 8446.42, 8446.94, 8446.94, 8443.9, 8444.7, 10292091, 1029210112.0, 1353], [20240830, 8444.7, 8444.8, 8445.39, 8442.76, 8442.76, 9670156, 967016448.0, 1354], [20240830, 8442.76, 8443.21, 8443.21, 8438.1, 8438.13, 11893136, 1189314560.0, 1355], [20240830, 8438.13, 8438.68, 8440.93, 8437.57, 8440.22, 12173303, 1217331200.0, 1356], [20240830, 8440.22, 8440.74, 8442.32, 8440.37, 8440.98, 10826538, 1082654720.0, 1357], [20240830, 8440.98, 8440.92, 8441.21, 8439.21, 8439.21, 10951710, 1095172096.0, 1358], [20240830, 8439.21, 8438.86, 8439.25, 8430.37, 8430.37, 16314193, 1631420416.0, 1359], [20240830, 8430.37, 8430.09, 8430.09, 8425.84, 8425.84, 15826606, 1582661632.0, 1400], [20240830, 8425.84, 8426.21, 8426.21, 8420.72, 8420.72, 16566507, 1656651776.0, 1401], [20240830, 8420.72, 8421.04, 8421.04, 8414.4, 8414.4, 17611480, 1761148928.0, 1402], [20240830, 8414.4, 8414.55, 8422.96, 8414.55, 8421.59, 18043361, 1804337152.0, 1403], [20240830, 8421.59, 8422.34, 8427.33, 8422.06, 8426.16, 12951544, 1295155200.0, 1404], [20240830, 8426.16, 8427.12, 8427.12, 8421.88, 8422.27, 11081143, 1108115456.0, 1405], [20240830, 8422.27, 8422.07, 8422.73, 8420.32, 8420.88, 11365900, 1136590848.0, 1406], [20240830, 8420.88, 8421.34, 8421.34, 8418.89, 8419.01, 10617479, 1061748736.0, 1407], [20240830, 8419.01, 8419.0, 8419.62, 8417.92, 8418.05, 12108422, 1210843136.0, 1408], [20240830, 8418.05, 8418.11, 8418.11, 8411.34, 8413.46, 15757141, 1575714816.0, 1409], [20240830, 8413.46, 8413.83, 8413.83, 8409.89, 8409.89, 13206476, 1320648704.0, 1410], [20240830, 8409.89, 8409.89, 8410.09, 8408.1, 8408.77, 13943099, 1394311168.0, 1411], [20240830, 8408.77, 8408.48, 8411.6, 8408.19, 8410.21, 13408330, 1340833792.0, 1412], [20240830, 8410.21, 8409.95, 8410.2, 8408.55, 8408.55, 12278818, 1227882496.0, 1413], [20240830, 8408.55, 8408.45, 8409.95, 8407.94, 8408.67, 12131033, 1213104128.0, 1414], [20240830, 8408.67, 8408.54, 8408.54, 8405.08, 8405.14, 12688741, 1268875264.0, 1415], [20240830, 8405.14, 8405.31, 8408.13, 8404.11, 8407.82, 12829648, 1282965504.0, 1416], [20240830, 8407.82, 8408.17, 8412.98, 8407.62, 8412.98, 14120048, 1412005888.0, 1417], [20240830, 8412.98, 8412.82, 8414.0, 8411.36, 8411.9, 10375977, 1037598720.0, 1418], [20240830, 8411.9, 8411.86, 8411.86, 8409.31, 8409.91, 9919191, 991920128.0, 1419], [20240830, 8409.91, 8409.54, 8409.54, 8405.31, 8405.71, 12682845, 1268285440.0, 1420], [20240830, 8405.71, 8405.49, 8406.36, 8405.09, 8405.09, 10163639, 1016365056.0, 1421], [20240830, 8405.09, 8404.91, 8405.57, 8400.42, 8400.89, 12314533, 1231454208.0, 1422], [20240830, 8400.89, 8399.88, 8400.22, 8399.13, 8399.13, 11920335, 1192034304.0, 1423], [20240830, 8399.13, 8399.0, 8399.0, 8394.89, 8395.26, 14085641, 1408565248.0, 1424], [20240830, 8395.26, 8394.92, 8395.51, 8394.31, 8394.85, 12729703, 1272971264.0, 1425], [20240830, 8394.85, 8394.75, 8397.32, 8394.33, 8396.38, 12878469, 1287847936.0, 1426], [20240830, 8396.38, 8396.43, 8396.43, 8393.48, 8393.58, 11703083, 1170309120.0, 1427], [20240830, 8393.58, 8393.25, 8393.25, 8388.17, 8388.17, 15056557, 1505656832.0, 1428], [20240830, 8388.17, 8387.59, 8387.59, 8382.96, 8383.41, 16535051, 1653506048.0, 1429], [20240830, 8383.41, 8383.33, 8383.33, 8380.05, 8380.05, 15291832, 1529184256.0, 1430], [20240830, 8380.05, 8380.44, 8383.16, 8378.95, 8381.53, 20271587, 2027159552.0, 1431], [20240830, 8381.53, 8382.18, 8382.18, 8376.45, 8376.49, 17575764, 1757577216.0, 1432], [20240830, 8376.49, 8375.92, 8376.42, 8374.2, 8374.32, 15762708, 1576271872.0, 1433], [20240830, 8374.32, 8374.77, 8374.77, 8373.76, 8373.86, 15005112, 1500512256.0, 1434], [20240830, 8373.86, 8374.36, 8376.02, 8373.27, 8376.02, 14751815, 1475182592.0, 1435], [20240830, 8376.02, 8376.29, 8376.68, 8374.88, 8375.27, 14025023, 1402503168.0, 1436], [20240830, 8375.27, 8375.34, 8376.01, 8375.0, 8375.35, 12051079, 1205108736.0, 1437], [20240830, 8375.35, 8376.4, 8376.4, 8372.42, 8373.13, 12590110, 1259012096.0, 1438], [20240830, 8373.13, 8373.2, 8373.2, 8371.76, 8371.76, 13871340, 1387134976.0, 1439], [20240830, 8371.76, 8372.06, 8372.47, 8371.42, 8371.92, 13519412, 1351942144.0, 1440], [20240830, 8371.92, 8372.62, 8372.98, 8371.75, 8371.75, 14492952, 1449295872.0, 1441], [20240830, 8371.75, 8372.05, 8372.74, 8371.96, 8372.37, 13902142, 1390215168.0, 1442], [20240830, 8372.37, 8372.48, 8372.49, 8371.61, 8372.02, 14122669, 1412268032.0, 1443], [20240830, 8372.02, 8372.49, 8372.49, 8366.08, 8366.08, 18353348, 1835335680.0, 1444], [20240830, 8366.08, 8364.94, 8364.94, 8360.57, 8361.15, 21466965, 2146697216.0, 1445], [20240830, 8361.15, 8361.35, 8361.35, 8355.35, 8356.11, 21501369, 2150137856.0, 1446], [20240830, 8356.11, 8355.84, 8355.84, 8354.16, 8355.08, 21265113, 2126512128.0, 1447], [20240830, 8355.08, 8355.39, 8355.39, 8350.71, 8350.71, 20535041, 2053505024.0, 1448], [20240830, 8350.71, 8350.89, 8350.89, 8347.49, 8347.83, 22039418, 2203942912.0, 1449], [20240830, 8347.83, 8347.97, 8349.39, 8347.12, 8349.25, 20347279, 2034728960.0, 1450], [20240830, 8349.25, 8349.75, 8349.75, 8346.55, 8346.55, 21835276, 2183528448.0, 1451], [20240830, 8346.55, 8345.82, 8346.34, 8344.19, 8345.09, 23628995, 2362900480.0, 1452], [20240830, 8345.09, 8344.59, 8348.87, 8344.59, 8348.73, 23827570, 2382757888.0, 1453], [20240830, 8348.73, 8348.62, 8350.33, 8348.23, 8349.95, 23214155, 2321416192.0, 1454], [20240830, 8349.95, 8349.92, 8351.84, 8349.92, 8351.84, 26828461, 2682847232.0, 1455], [20240830, 8351.84, 8351.33, 8351.73, 8350.67, 8351.03, 31617831, 3161784320.0, 1456], [20240830, 8351.03, 8351.01, 8352.79, 8350.99, 8352.53, 35772819, 3577282560.0, 1457], [20240830, 8352.53, 8352.97, 8352.97, 8352.97, 8352.97, 2671574, 267157504.0, 1458], [20240830, 8352.97, 8352.97, 8352.97, 8352.97, 8352.97, 0, 0.0, 1459], [20240830, 8352.97, 8348.41, 8348.48, 8348.41, 8348.48, 100343151, 10034315264.0, 1500], [20240902, 8348.48, 8331.46, 8340.38, 8326.39, 8335.56, 207043410, 20704342016.0, 931], [20240902, 8335.56, 8336.38, 8336.38, 8329.3, 8334.06, 83233803, 8323381248.0, 932], [20240902, 8334.06, 8332.07, 8332.07, 8311.13, 8313.25, 73843723, 7384373248.0, 933], [20240902, 8313.25, 8313.61, 8316.04, 8308.59, 8316.04, 66443704, 6644371456.0, 934], [20240902, 8316.04, 8316.84, 8328.43, 8314.76, 8328.43, 58980058, 5898006528.0, 935], [20240902, 8328.43, 8328.26, 8328.26, 8313.37, 8313.37, 67923468, 6792347648.0, 936], [20240902, 8313.37, 8310.83, 8311.83, 8301.34, 8301.34, 56095407, 5609541632.0, 937], [20240902, 8301.34, 8301.2, 8301.2, 8294.88, 8295.81, 51428547, 5142855680.0, 938], [20240902, 8295.81, 8296.39, 8296.39, 8287.78, 8291.31, 51146948, 5114695680.0, 939], [20240902, 8291.31, 8292.43, 8294.2, 8287.78, 8288.75, 46289052, 4628905984.0, 940], [20240902, 8288.75, 8289.4, 8291.56, 8285.63, 8290.42, 44623455, 4462346240.0, 941], [20240902, 8290.42, 8291.81, 8295.69, 8289.2, 8291.68, 44083109, 4408311808.0, 942], [20240902, 8291.68, 8294.08, 8296.05, 8290.8, 8291.94, 40503861, 4050386944.0, 943], [20240902, 8291.94, 8293.62, 8297.27, 8291.92, 8294.83, 34718262, 3471826944.0, 944], [20240902, 8294.83, 8295.27, 8300.89, 8295.27, 8300.78, 35120079, 3512008704.0, 945], [20240902, 8300.78, 8296.53, 8298.22, 8294.78, 8296.62, 35162183, 3516219392.0, 946], [20240902, 8296.62, 8296.54, 8310.07, 8296.2, 8310.07, 32962303, 3296231424.0, 947], [20240902, 8310.07, 8310.59, 8310.67, 8306.57, 8307.17, 35868661, 3586867200.0, 948], [20240902, 8307.17, 8308.18, 8310.45, 8307.75, 8308.83, 28865650, 2886565888.0, 949], [20240902, 8308.83, 8310.2, 8310.52, 8302.03, 8305.37, 31822634, 3182264320.0, 950], [20240902, 8305.37, 8304.95, 8305.24, 8300.74, 8301.77, 33526322, 3352633344.0, 951], [20240902, 8301.77, 8301.11, 8301.96, 8297.67, 8297.86, 28300238, 2830024704.0, 952], [20240902, 8297.86, 8297.0, 8297.48, 8290.76, 8292.22, 25745481, 2574548992.0, 953], [20240902, 8292.22, 8292.76, 8294.41, 8291.05, 8292.66, 24810282, 2481029120.0, 954], [20240902, 8292.66, 8292.19, 8292.19, 8284.39, 8285.15, 26876304, 2687631360.0, 955], [20240902, 8285.15, 8285.44, 8285.56, 8280.91, 8282.17, 24998449, 2499846144.0, 956], [20240902, 8282.17, 8283.64, 8286.25, 8283.4, 8285.03, 22997145, 2299715584.0, 957], [20240902, 8285.03, 8285.32, 8288.27, 8284.56, 8287.77, 21009192, 2100920320.0, 958], [20240902, 8287.77, 8288.52, 8291.57, 8286.76, 8288.45, 22496861, 2249687040.0, 959], [20240902, 8288.45, 8289.07, 8289.9, 8285.57, 8286.21, 21393480, 2139348992.0, 1000], [20240902, 8286.21, 8286.1, 8286.1, 8265.39, 8265.39, 36271056, 3627106304.0, 1001], [20240902, 8265.39, 8264.46, 8265.65, 8259.42, 8262.77, 28805030, 2880503808.0, 1002], [20240902, 8262.77, 8262.9, 8263.78, 8261.41, 8261.88, 27466291, 2746630144.0, 1003], [20240902, 8261.88, 8267.78, 8272.24, 8265.27, 8266.6, 27490378, 2749038592.0, 1004], [20240902, 8266.6, 8266.59, 8266.59, 8261.35, 8261.78, 20659722, 2065973248.0, 1005], [20240902, 8261.78, 8261.7, 8263.93, 8261.65, 8263.39, 20589763, 2058977280.0, 1006], [20240902, 8263.39, 8263.25, 8263.25, 8255.13, 8256.04, 24423947, 2442395648.0, 1007], [20240902, 8256.04, 8255.69, 8258.97, 8255.69, 8258.52, 22350715, 2235072512.0, 1008], [20240902, 8258.52, 8259.13, 8259.26, 8255.29, 8255.29, 21363088, 2136309760.0, 1009], [20240902, 8255.29, 8255.67, 8257.23, 8254.29, 8256.6, 20491786, 2049179648.0, 1010], [20240902, 8256.6, 8256.41, 8256.41, 8248.48, 8249.46, 29590971, 2959097856.0, 1011], [20240902, 8249.46, 8248.6, 8250.27, 8246.47, 8247.97, 22455247, 2245525504.0, 1012], [20240902, 8247.97, 8248.23, 8248.23, 8240.54, 8241.22, 24311388, 2431139840.0, 1013], [20240902, 8241.22, 8240.44, 8241.52, 8238.8, 8240.53, 24187854, 2418786304.0, 1014], [20240902, 8240.53, 8241.38, 8241.38, 8238.57, 8238.91, 17797604, 1779761152.0, 1015], [20240902, 8238.91, 8239.28, 8239.57, 8236.77, 8237.17, 17347043, 1734705152.0, 1016], [20240902, 8237.17, 8235.37, 8239.32, 8234.9, 8239.32, 18117582, 1811759104.0, 1017], [20240902, 8239.32, 8240.1, 8240.1, 8238.36, 8239.16, 15655885, 1565589504.0, 1018], [20240902, 8239.16, 8239.73, 8239.73, 8231.03, 8231.32, 20424283, 2042429440.0, 1019], [20240902, 8231.32, 8230.25, 8235.22, 8230.25, 8235.22, 17562653, 1756266496.0, 1020], [20240902, 8235.22, 8235.97, 8236.43, 8233.89, 8234.9, 14827345, 1482735616.0, 1021], [20240902, 8234.9, 8236.28, 8236.28, 8230.62, 8232.03, 17370800, 1737080832.0, 1022], [20240902, 8232.03, 8232.66, 8235.04, 8231.09, 8234.52, 15209584, 1520959488.0, 1023], [20240902, 8234.52, 8235.38, 8235.38, 8230.21, 8233.71, 15877397, 1587740672.0, 1024], [20240902, 8233.71, 8233.5, 8234.01, 8232.04, 8233.07, 14200822, 1420083200.0, 1025], [20240902, 8233.07, 8233.45, 8233.45, 8228.76, 8229.86, 17909666, 1790967808.0, 1026], [20240902, 8229.86, 8229.93, 8231.66, 8229.33, 8231.66, 14896486, 1489649664.0, 1027], [20240902, 8231.66, 8232.13, 8236.51, 8232.13, 8235.49, 14331240, 1433124864.0, 1028], [20240902, 8235.49, 8235.85, 8237.16, 8232.91, 8233.31, 12547349, 1254735872.0, 1029], [20240902, 8233.31, 8233.45, 8233.45, 8229.64, 8229.83, 13704387, 1370439680.0, 1030], [20240902, 8229.83, 8230.28, 8230.86, 8227.89, 8230.42, 15179275, 1517928448.0, 1031], [20240902, 8230.42, 8230.87, 8231.31, 8229.95, 8230.34, 13439295, 1343930368.0, 1032], [20240902, 8230.34, 8230.51, 8237.49, 8230.51, 8237.44, 14822757, 1482276864.0, 1033], [20240902, 8237.44, 8237.82, 8238.84, 8234.89, 8238.81, 12712172, 1271218176.0, 1034], [20240902, 8238.81, 8239.46, 8243.14, 8239.46, 8243.1, 13664738, 1366474752.0, 1035], [20240902, 8243.1, 8244.14, 8247.57, 8242.86, 8247.57, 12412019, 1241202688.0, 1036], [20240902, 8247.57, 8247.17, 8249.0, 8243.83, 8246.81, 14268326, 1426833408.0, 1037], [20240902, 8246.81, 8246.14, 8249.91, 8246.11, 8249.76, 10023556, 1002356736.0, 1038], [20240902, 8249.76, 8251.74, 8258.41, 8251.64, 8253.82, 13761567, 1376157696.0, 1039], [20240902, 8253.82, 8254.08, 8259.51, 8254.08, 8257.87, 11129478, 1112948736.0, 1040], [20240902, 8257.87, 8258.39, 8258.39, 8250.37, 8250.99, 13025925, 1302593536.0, 1041], [20240902, 8250.99, 8250.92, 8251.8, 8249.71, 8251.19, 10653194, 1065320448.0, 1042], [20240902, 8251.19, 8251.35, 8251.89, 8247.97, 8248.55, 11666546, 1166655488.0, 1043], [20240902, 8248.55, 8248.66, 8254.44, 8248.66, 8254.44, 11097199, 1109721088.0, 1044], [20240902, 8254.44, 8254.58, 8258.07, 8254.58, 8257.29, 10149878, 1014988800.0, 1045], [20240902, 8257.29, 8257.39, 8257.39, 8250.06, 8251.65, 11961457, 1196146688.0, 1046], [20240902, 8251.65, 8252.21, 8258.05, 8252.21, 8257.98, 9809910, 980992000.0, 1047], [20240902, 8257.98, 8257.86, 8260.14, 8254.6, 8255.21, 11092122, 1109213184.0, 1048], [20240902, 8255.21, 8254.33, 8254.33, 8249.94, 8250.13, 11440938, 1144094720.0, 1049], [20240902, 8250.13, 8249.08, 8249.51, 8247.98, 8248.37, 10461502, 1046151168.0, 1050], [20240902, 8248.37, 8248.41, 8251.87, 8247.48, 8251.87, 9672776, 967278592.0, 1051], [20240902, 8251.87, 8251.56, 8253.04, 8246.33, 8252.38, 10118748, 1011875840.0, 1052], [20240902, 8252.38, 8252.64, 8256.63, 8252.64, 8256.49, 8899122, 889913344.0, 1053], [20240902, 8256.49, 8256.95, 8260.48, 8256.12, 8260.06, 8990054, 899006464.0, 1054], [20240902, 8260.06, 8260.38, 8260.89, 8254.19, 8254.55, 9496978, 949698560.0, 1055], [20240902, 8254.55, 8254.32, 8260.34, 8253.66, 8260.34, 9552354, 955236352.0, 1056], [20240902, 8260.34, 8259.39, 8259.39, 8254.33, 8255.48, 9465518, 946552832.0, 1057], [20240902, 8255.48, 8254.57, 8257.05, 8254.32, 8256.49, 7681793, 768180224.0, 1058], [20240902, 8256.49, 8256.65, 8257.62, 8254.81, 8254.84, 7894457, 789446656.0, 1059], [20240902, 8254.84, 8255.08, 8255.61, 8252.54, 8252.54, 8073532, 807354368.0, 1100], [20240902, 8252.54, 8252.16, 8252.16, 8248.64, 8249.53, 10154467, 1015447552.0, 1101], [20240902, 8249.53, 8249.82, 8253.07, 8249.82, 8251.88, 7885445, 788545536.0, 1102], [20240902, 8251.88, 8252.17, 8254.44, 8251.65, 8251.65, 8462983, 846299136.0, 1103], [20240902, 8251.65, 8251.93, 8254.26, 8251.93, 8253.81, 7055105, 705511424.0, 1104], [20240902, 8253.81, 8253.3, 8253.62, 8247.07, 8248.04, 9617727, 961773568.0, 1105], [20240902, 8248.04, 8248.55, 8253.38, 8248.55, 8253.05, 11206484, 1120649216.0, 1106], [20240902, 8253.05, 8252.34, 8252.34, 8247.98, 8250.04, 9751911, 975192064.0, 1107], [20240902, 8250.04, 8249.73, 8250.62, 8248.58, 8250.62, 8126782, 812679168.0, 1108], [20240902, 8250.62, 8250.25, 8250.25, 8247.77, 8249.07, 8037816, 803782656.0, 1109], [20240902, 8249.07, 8248.4, 8250.06, 8248.05, 8249.97, 6820648, 682065920.0, 1110], [20240902, 8249.97, 8249.71, 8249.87, 8246.12, 8247.09, 9303644, 930365440.0, 1111], [20240902, 8247.09, 8247.14, 8250.21, 8247.14, 8249.65, 7676058, 767606784.0, 1112], [20240902, 8249.65, 8249.08, 8249.08, 8245.19, 8246.32, 7621826, 762183680.0, 1113], [20240902, 8246.32, 8246.63, 8249.26, 8246.63, 8248.45, 6824418, 682442752.0, 1114], [20240902, 8248.45, 8248.48, 8248.62, 8246.08, 8246.12, 6961714, 696172544.0, 1115], [20240902, 8246.12, 8244.35, 8244.77, 8242.0, 8242.19, 9091800, 909180928.0, 1116], [20240902, 8242.19, 8242.61, 8243.52, 8242.23, 8242.23, 8140545, 814055424.0, 1117], [20240902, 8242.23, 8243.18, 8243.18, 8240.25, 8241.86, 7125065, 712507392.0, 1118], [20240902, 8241.86, 8241.33, 8241.8, 8239.65, 8240.62, 7044781, 704479232.0, 1119], [20240902, 8240.62, 8240.27, 8241.31, 8240.27, 8240.75, 6313566, 631357440.0, 1120], [20240902, 8240.75, 8240.24, 8241.28, 8240.17, 8241.01, 6184951, 618496000.0, 1121], [20240902, 8241.01, 8241.29, 8242.08, 8239.51, 8240.44, 6744629, 674463744.0, 1122], [20240902, 8240.44, 8239.98, 8244.72, 8239.98, 8243.22, 8969574, 896958464.0, 1123], [20240902, 8243.22, 8243.18, 8243.4, 8240.07, 8240.39, 6650585, 665059328.0, 1124], [20240902, 8240.39, 8240.36, 8241.4, 8240.03, 8241.14, 6422845, 642285568.0, 1125], [20240902, 8241.14, 8241.54, 8241.54, 8238.33, 8239.17, 8277188, 827719680.0, 1126], [20240902, 8239.17, 8238.54, 8240.9, 8238.08, 8240.65, 8297830, 829784064.0, 1127], [20240902, 8240.65, 8240.06, 8242.81, 8240.06, 8241.94, 6832448, 683245568.0, 1128], [20240902, 8241.94, 8241.87, 8242.02, 8240.52, 8241.23, 5707030, 570703872.0, 1129], [20240902, 8241.23, 8241.06, 8245.02, 8241.06, 8244.83, 6804921, 680493056.0, 1130], [20240902, 8244.83, 8244.38, 8244.38, 8237.32, 8241.86, 22575832, 2257584128.0, 1301], [20240902, 8241.86, 8241.75, 8246.63, 8241.02, 8246.63, 10326497, 1032650752.0, 1302], [20240902, 8246.63, 8246.57, 8252.55, 8246.07, 8249.96, 11806957, 1180696576.0, 1303], [20240902, 8249.96, 8250.37, 8252.41, 8249.61, 8252.41, 6906010, 690601984.0, 1304], [20240902, 8252.41, 8252.67, 8254.05, 8252.2, 8252.48, 7805164, 780517376.0, 1305], [20240902, 8252.48, 8252.55, 8254.03, 8251.76, 8253.85, 8216565, 821657600.0, 1306], [20240902, 8253.85, 8253.66, 8254.37, 8251.22, 8254.37, 9389496, 938950656.0, 1307], [20240902, 8254.37, 8254.15, 8258.98, 8254.15, 8258.85, 8931729, 893173760.0, 1308], [20240902, 8258.85, 8258.04, 8258.04, 8253.4, 8253.86, 10198047, 1019805696.0, 1309], [20240902, 8253.86, 8253.25, 8255.82, 8253.25, 8255.82, 8176263, 817627136.0, 1310], [20240902, 8255.82, 8255.39, 8257.93, 8254.45, 8257.7, 9128665, 912867328.0, 1311], [20240902, 8257.7, 8257.75, 8257.75, 8251.03, 8251.32, 12578315, 1257832448.0, 1312], [20240902, 8251.32, 8250.76, 8250.76, 8245.5, 8245.5, 16072858, 1607286784.0, 1313], [20240902, 8245.5, 8244.62, 8245.11, 8242.03, 8243.12, 11644098, 1164410880.0, 1314], [20240902, 8243.12, 8243.25, 8244.93, 8242.11, 8244.35, 10408257, 1040826368.0, 1315], [20240902, 8244.35, 8244.5, 8246.3, 8244.5, 8245.03, 10803928, 1080393728.0, 1316], [20240902, 8245.03, 8244.23, 8245.03, 8243.65, 8243.65, 9198950, 919896064.0, 1317], [20240902, 8243.65, 8243.16, 8243.53, 8238.85, 8239.38, 13159782, 1315979264.0, 1318], [20240902, 8239.38, 8239.67, 8242.17, 8238.69, 8241.77, 10030274, 1003028480.0, 1319], [20240902, 8241.77, 8241.13, 8241.13, 8234.67, 8235.13, 12461004, 1246101504.0, 1320], [20240902, 8235.13, 8234.3, 8234.88, 8233.12, 8233.12, 11773860, 1177387008.0, 1321], [20240902, 8233.12, 8233.17, 8238.56, 8233.17, 8238.29, 9599375, 959938560.0, 1322], [20240902, 8238.29, 8237.84, 8237.84, 8234.72, 8235.29, 8779848, 877985792.0, 1323], [20240902, 8235.29, 8235.13, 8237.96, 8235.13, 8236.81, 8919769, 891977728.0, 1324], [20240902, 8236.81, 8236.64, 8236.68, 8234.03, 8234.53, 8555715, 855572480.0, 1325], [20240902, 8234.53, 8234.82, 8235.2, 8234.04, 8234.87, 9001689, 900169728.0, 1326], [20240902, 8234.87, 8234.53, 8235.06, 8233.35, 8235.06, 9189777, 918978560.0, 1327], [20240902, 8235.06, 8234.87, 8238.49, 8234.81, 8238.41, 8613060, 861306880.0, 1328], [20240902, 8238.41, 8238.82, 8239.18, 8236.39, 8237.47, 8729059, 872906752.0, 1329], [20240902, 8237.47, 8237.95, 8238.4, 8234.47, 8234.81, 9559401, 955940864.0, 1330], [20240902, 8234.81, 8234.4, 8235.5, 8233.6, 8234.58, 8937461, 893747200.0, 1331], [20240902, 8234.58, 8234.12, 8234.12, 8226.02, 8226.82, 17981104, 1798111232.0, 1332], [20240902, 8226.82, 8227.46, 8229.87, 8226.66, 8229.26, 11040187, 1104019456.0, 1333], [20240902, 8229.26, 8229.24, 8232.27, 8229.24, 8231.56, 8399088, 839909376.0, 1334], [20240902, 8231.56, 8231.76, 8239.45, 8231.25, 8239.45, 10616169, 1061617664.0, 1335], [20240902, 8239.45, 8239.11, 8239.47, 8235.47, 8235.47, 8437425, 843743232.0, 1336], [20240902, 8235.47, 8236.12, 8238.96, 8236.12, 8238.18, 6758062, 675807232.0, 1337], [20240902, 8238.18, 8238.17, 8238.17, 8237.02, 8237.24, 6633546, 663355392.0, 1338], [20240902, 8237.24, 8237.73, 8238.72, 8236.75, 8237.21, 7124737, 712474624.0, 1339], [20240902, 8237.21, 8237.33, 8237.33, 8236.0, 8237.09, 6824909, 682491904.0, 1340], [20240902, 8237.09, 8237.01, 8240.0, 8237.01, 8238.85, 7031019, 703102976.0, 1341], [20240902, 8238.85, 8238.85, 8239.99, 8236.74, 8236.74, 7210260, 721027072.0, 1342], [20240902, 8236.74, 8236.58, 8236.58, 8233.87, 8235.04, 11394080, 1139408896.0, 1343], [20240902, 8235.04, 8234.78, 8234.84, 8230.91, 8230.91, 9676709, 967671808.0, 1344], [20240902, 8230.91, 8230.63, 8230.63, 8227.14, 8227.14, 13930977, 1393098752.0, 1345], [20240902, 8227.14, 8226.98, 8227.2, 8225.76, 8226.47, 9613468, 961347584.0, 1346], [20240902, 8226.47, 8225.65, 8227.0, 8225.65, 8225.84, 9728154, 972816384.0, 1347], [20240902, 8225.84, 8226.33, 8226.33, 8222.23, 8222.23, 10565705, 1056571392.0, 1348], [20240902, 8222.23, 8222.48, 8222.62, 8218.8, 8219.21, 13292332, 1329233920.0, 1349], [20240902, 8219.21, 8220.35, 8224.83, 8220.35, 8223.42, 11929837, 1192984576.0, 1350], [20240902, 8223.42, 8223.42, 8223.96, 8222.51, 8223.1, 8032738, 803274752.0, 1351], [20240902, 8223.1, 8223.41, 8226.81, 8223.41, 8226.59, 8495424, 849543168.0, 1352], [20240902, 8226.59, 8226.64, 8226.64, 8223.5, 8223.5, 9309707, 930971648.0, 1353], [20240902, 8223.5, 8223.39, 8224.63, 8222.64, 8224.63, 8931564, 893157376.0, 1354], [20240902, 8224.63, 8224.2, 8227.89, 8224.2, 8227.26, 8360746, 836075520.0, 1355], [20240902, 8227.26, 8227.3, 8228.04, 8223.29, 8223.69, 8573736, 857374720.0, 1356], [20240902, 8223.69, 8223.11, 8225.88, 8222.92, 8225.81, 7653285, 765329408.0, 1357], [20240902, 8225.81, 8225.69, 8226.8, 8223.9, 8224.58, 7105731, 710574080.0, 1358], [20240902, 8224.58, 8224.85, 8226.75, 8224.45, 8226.58, 6994974, 699498496.0, 1359], [20240902, 8226.58, 8226.58, 8229.28, 8225.82, 8226.99, 8172332, 817233920.0, 1400], [20240902, 8226.99, 8227.0, 8227.18, 8224.25, 8224.93, 8492472, 849248256.0, 1401], [20240902, 8224.93, 8224.73, 8228.91, 8224.73, 8228.32, 8265391, 826540032.0, 1402], [20240902, 8228.32, 8227.61, 8229.1, 8227.19, 8229.1, 7336088, 733609984.0, 1403], [20240902, 8229.1, 8229.08, 8232.07, 8228.88, 8231.46, 8058295, 805830656.0, 1404], [20240902, 8231.46, 8231.06, 8231.06, 8223.82, 8223.93, 10733477, 1073348608.0, 1405], [20240902, 8223.93, 8224.45, 8224.84, 8220.18, 8220.18, 9834324, 983433216.0, 1406], [20240902, 8220.18, 8219.41, 8219.52, 8215.94, 8217.4, 14651218, 1465122816.0, 1407], [20240902, 8217.4, 8218.14, 8219.33, 8217.98, 8218.72, 8882410, 888242176.0, 1408], [20240902, 8218.72, 8218.09, 8218.68, 8215.25, 8215.56, 9417514, 941752320.0, 1409], [20240902, 8215.56, 8215.33, 8215.4, 8214.58, 8214.64, 8991858, 899186688.0, 1410], [20240902, 8214.64, 8214.91, 8214.91, 8212.48, 8212.63, 9632800, 963280896.0, 1411], [20240902, 8212.63, 8212.69, 8213.36, 8211.27, 8213.13, 11516960, 1151696896.0, 1412], [20240902, 8213.13, 8212.91, 8213.41, 8211.1, 8211.1, 8635015, 863502336.0, 1413], [20240902, 8211.1, 8211.25, 8211.25, 8208.57, 8209.03, 9769771, 976977920.0, 1414], [20240902, 8209.03, 8208.4, 8208.4, 8204.48, 8204.67, 15920323, 1592033280.0, 1415], [20240902, 8204.67, 8203.91, 8204.21, 8202.74, 8202.96, 14018142, 1401815040.0, 1416], [20240902, 8202.96, 8203.08, 8210.24, 8203.05, 8210.24, 13919181, 1391919104.0, 1417], [20240902, 8210.24, 8209.72, 8209.72, 8207.6, 8208.46, 7963925, 796393472.0, 1418], [20240902, 8208.46, 8208.22, 8208.79, 8206.67, 8207.14, 7731272, 773128192.0, 1419], [20240902, 8207.14, 8206.85, 8206.85, 8204.17, 8205.52, 9269727, 926973952.0, 1420], [20240902, 8205.52, 8205.25, 8206.9, 8204.86, 8204.94, 8402036, 840204288.0, 1421], [20240902, 8204.94, 8205.04, 8205.04, 8202.92, 8203.51, 8569477, 856948736.0, 1422], [20240902, 8203.51, 8203.71, 8204.08, 8202.25, 8203.0, 8980063, 898007040.0, 1423], [20240902, 8203.0, 8203.35, 8203.58, 8202.21, 8202.5, 8333218, 833323008.0, 1424], [20240902, 8202.5, 8202.63, 8204.27, 8201.35, 8204.27, 9440452, 944046080.0, 1425], [20240902, 8204.27, 8204.45, 8205.41, 8204.34, 8204.95, 8005212, 800522240.0, 1426], [20240902, 8204.95, 8205.05, 8205.27, 8199.06, 8199.98, 11903950, 1190395904.0, 1427], [20240902, 8199.98, 8200.15, 8206.58, 8199.27, 8204.75, 11781397, 1178140672.0, 1428], [20240902, 8204.75, 8204.79, 8205.5, 8203.95, 8205.5, 7555308, 755531776.0, 1429], [20240902, 8205.5, 8205.62, 8206.0, 8204.5, 8206.0, 8142509, 814252032.0, 1430], [20240902, 8206.0, 8205.67, 8209.12, 8202.76, 8203.68, 13018060, 1301807104.0, 1431], [20240902, 8203.68, 8204.05, 8207.23, 8203.73, 8207.23, 7542200, 754221056.0, 1432], [20240902, 8207.23, 8206.89, 8206.89, 8200.89, 8201.2, 10693500, 1069350912.0, 1433], [20240902, 8201.2, 8200.62, 8200.66, 8196.25, 8196.46, 13256938, 1325694976.0, 1434], [20240902, 8196.46, 8196.35, 8196.74, 8193.99, 8195.82, 12483613, 1248362496.0, 1435], [20240902, 8195.82, 8195.89, 8200.24, 8195.89, 8200.24, 11262679, 1126268928.0, 1436], [20240902, 8200.24, 8200.42, 8206.88, 8200.42, 8206.85, 11227616, 1122762752.0, 1437], [20240902, 8206.85, 8206.25, 8206.25, 8202.16, 8202.76, 9788120, 978812928.0, 1438], [20240902, 8202.76, 8203.22, 8204.32, 8202.13, 8202.17, 9167819, 916783104.0, 1439], [20240902, 8202.17, 8202.72, 8202.74, 8197.41, 8197.84, 11823668, 1182367744.0, 1440], [20240902, 8197.84, 8198.04, 8198.64, 8195.79, 8195.79, 12389898, 1238990848.0, 1441], [20240902, 8195.79, 8195.69, 8195.98, 8192.72, 8193.07, 13848074, 1384808448.0, 1442], [20240902, 8193.07, 8192.03, 8194.81, 8192.03, 8194.81, 14520147, 1452015616.0, 1443], [20240902, 8194.81, 8194.68, 8194.68, 8192.09, 8193.47, 13175020, 1317502976.0, 1444], [20240902, 8193.47, 8193.71, 8194.57, 8192.71, 8194.57, 13708485, 1370849280.0, 1445], [20240902, 8194.57, 8193.93, 8197.08, 8193.63, 8197.08, 14043373, 1404338176.0, 1446], [20240902, 8197.08, 8197.1, 8197.1, 8193.38, 8195.0, 13639671, 1363968000.0, 1447], [20240902, 8195.0, 8193.51, 8193.51, 8189.53, 8190.0, 17514812, 1751482368.0, 1448], [20240902, 8190.0, 8189.64, 8189.64, 8183.74, 8184.26, 18590587, 1859059712.0, 1449], [20240902, 8184.26, 8184.16, 8185.07, 8183.58, 8184.39, 18735751, 1873575936.0, 1450], [20240902, 8184.39, 8184.09, 8184.09, 8180.22, 8180.92, 20774574, 2077458432.0, 1451], [20240902, 8180.92, 8180.49, 8180.49, 8177.75, 8177.75, 21397822, 2139783168.0, 1452], [20240902, 8177.75, 8178.06, 8179.74, 8176.35, 8177.01, 21012472, 2101248000.0, 1453], [20240902, 8177.01, 8177.33, 8177.49, 8174.41, 8174.94, 20957093, 2095710208.0, 1454], [20240902, 8174.94, 8175.05, 8175.89, 8172.86, 8172.86, 23733197, 2373320704.0, 1455], [20240902, 8172.86, 8172.89, 8174.11, 8172.86, 8173.94, 26318921, 2631892992.0, 1456], [20240902, 8173.94, 8173.65, 8174.17, 8172.39, 8173.34, 28773899, 2877390848.0, 1457], [20240902, 8173.34, 8174.14, 8174.15, 8174.14, 8174.15, 2166947, 216694784.0, 1458], [20240902, 8174.15, 8174.15, 8174.15, 8174.15, 8174.15, 0, 0.0, 1459], [20240902, 8174.15, 8172.22, 8172.22, 8172.21, 8172.21, 44900023, 4490002432.0, 1500], [20240903, 8172.21, 8157.44, 8179.31, 8157.44, 8179.31, 120948359, 12094836736.0, 931], [20240903, 8179.31, 8180.34, 8194.68, 8180.34, 8194.68, 59057696, 5905770496.0, 932], [20240903, 8194.68, 8195.13, 8196.9, 8189.18, 8189.18, 50703289, 5070329856.0, 933], [20240903, 8189.18, 8185.71, 8185.71, 8175.1, 8180.61, 53898086, 5389809664.0, 934], [20240903, 8180.61, 8177.35, 8177.35, 8166.77, 8171.92, 39168829, 3916883968.0, 935], [20240903, 8171.92, 8173.25, 8178.42, 8171.1, 8171.16, 37244956, 3724496896.0, 936], [20240903, 8171.16, 8171.26, 8177.11, 8171.26, 8175.51, 35069779, 3506978816.0, 937], [20240903, 8175.51, 8175.42, 8182.87, 8174.19, 8174.76, 36369437, 3636944896.0, 938], [20240903, 8174.76, 8175.26, 8183.38, 8175.18, 8183.1, 33148385, 3314839552.0, 939], [20240903, 8183.1, 8187.55, 8192.95, 8187.3, 8192.95, 34070765, 3407077376.0, 940], [20240903, 8192.95, 8193.66, 8196.97, 8192.81, 8195.76, 33131142, 3313115136.0, 941], [20240903, 8195.76, 8196.76, 8199.33, 8191.41, 8191.41, 28572338, 2857234432.0, 942], [20240903, 8191.41, 8189.65, 8199.06, 8189.32, 8197.91, 31399314, 3139932160.0, 943], [20240903, 8197.91, 8196.87, 8199.02, 8194.37, 8198.56, 26193950, 2619396096.0, 944], [20240903, 8198.56, 8198.65, 8210.73, 8198.65, 8210.66, 28449824, 2844983296.0, 945], [20240903, 8210.66, 8209.43, 8209.43, 8203.56, 8207.14, 27483700, 2748370944.0, 946], [20240903, 8207.14, 8207.68, 8211.88, 8207.68, 8209.54, 24759043, 2475905024.0, 947], [20240903, 8209.54, 8209.46, 8218.26, 8209.46, 8215.56, 24335229, 2433523712.0, 948], [20240903, 8215.56, 8215.03, 8224.26, 8215.03, 8224.26, 21496700, 2149670912.0, 949], [20240903, 8224.26, 8225.14, 8231.36, 8225.14, 8231.31, 22070467, 2207047680.0, 950], [20240903, 8231.31, 8231.56, 8239.22, 8231.56, 8236.86, 28435322, 2843533312.0, 951], [20240903, 8236.86, 8237.14, 8239.91, 8235.11, 8235.52, 23567637, 2356764672.0, 952], [20240903, 8235.52, 8236.05, 8239.09, 8226.76, 8226.76, 24434023, 2443403264.0, 953], [20240903, 8226.76, 8225.38, 8225.38, 8215.98, 8217.31, 23033273, 2303328256.0, 954], [20240903, 8217.31, 8217.34, 8217.34, 8208.73, 8210.35, 18848224, 1884823552.0, 955], [20240903, 8210.35, 8209.66, 8224.01, 8207.63, 8218.99, 24755314, 2475532288.0, 956], [20240903, 8218.99, 8218.56, 8223.81, 8215.74, 8223.81, 17679884, 1767989248.0, 957], [20240903, 8223.81, 8224.57, 8228.43, 8224.26, 8228.23, 17057866, 1705787392.0, 958], [20240903, 8228.23, 8229.03, 8237.14, 8229.03, 8237.14, 18400203, 1840021504.0, 959], [20240903, 8237.14, 8237.13, 8238.88, 8235.7, 8237.78, 20105290, 2010529792.0, 1000], [20240903, 8237.78, 8237.23, 8240.2, 8236.96, 8238.57, 23409286, 2340929536.0, 1001], [20240903, 8238.57, 8238.54, 8240.41, 8234.41, 8234.41, 20182868, 2018287616.0, 1002], [20240903, 8234.41, 8233.92, 8235.47, 8230.61, 8231.91, 20811520, 2081153024.0, 1003], [20240903, 8231.91, 8231.15, 8236.46, 8230.18, 8235.55, 19973641, 1997365248.0, 1004], [20240903, 8235.55, 8235.43, 8253.95, 8235.3, 8253.95, 26540347, 2654035968.0, 1005], [20240903, 8253.95, 8254.81, 8256.89, 8251.89, 8256.39, 23563624, 2356363264.0, 1006], [20240903, 8256.39, 8256.26, 8259.03, 8255.17, 8255.82, 21441324, 2144133120.0, 1007], [20240903, 8255.82, 8255.68, 8259.91, 8255.63, 8255.63, 18406514, 1840652288.0, 1008], [20240903, 8255.63, 8251.5, 8264.29, 8249.55, 8264.29, 22365133, 2236514304.0, 1009], [20240903, 8264.29, 8265.12, 8271.5, 8264.91, 8271.19, 18275442, 1827545088.0, 1010], [20240903, 8271.19, 8272.48, 8279.39, 8272.48, 8278.28, 22379634, 2237964288.0, 1011], [20240903, 8278.28, 8278.69, 8283.43, 8278.48, 8280.81, 19605823, 1960583168.0, 1012], [20240903, 8280.81, 8281.54, 8294.77, 8281.54, 8292.0, 25980836, 2598084608.0, 1013], [20240903, 8292.0, 8292.4, 8292.4, 8284.12, 8284.12, 20208179, 2020818944.0, 1014], [20240903, 8284.12, 8282.98, 8288.12, 8282.8, 8286.75, 16264468, 1626447872.0, 1015], [20240903, 8286.75, 8286.25, 8286.25, 8272.15, 8272.15, 16180744, 1618075648.0, 1016], [20240903, 8272.15, 8271.2, 8274.19, 8270.2, 8274.19, 16185171, 1618518016.0, 1017], [20240903, 8274.19, 8275.02, 8280.82, 8273.4, 8280.82, 18136422, 1813643264.0, 1018], [20240903, 8280.82, 8281.75, 8283.26, 8272.37, 8272.37, 16729447, 1672945664.0, 1019], [20240903, 8272.37, 8272.36, 8272.36, 8263.35, 8263.35, 14760908, 1476091904.0, 1020], [20240903, 8263.35, 8263.33, 8265.67, 8262.76, 8264.59, 12821945, 1282195456.0, 1021], [20240903, 8264.59, 8264.87, 8264.87, 8258.86, 8259.29, 13696193, 1369620480.0, 1022], [20240903, 8259.29, 8258.97, 8259.11, 8256.82, 8257.15, 12577496, 1257750528.0, 1023], [20240903, 8257.15, 8256.76, 8257.85, 8255.95, 8256.51, 10712178, 1071218688.0, 1024], [20240903, 8256.51, 8256.59, 8259.4, 8255.64, 8258.74, 10745273, 1074528256.0, 1025], [20240903, 8258.74, 8259.18, 8264.52, 8259.18, 8263.75, 11903129, 1190313984.0, 1026], [20240903, 8263.75, 8263.43, 8263.43, 8259.0, 8259.29, 11525153, 1152516096.0, 1027], [20240903, 8259.29, 8258.95, 8261.75, 8257.44, 8260.29, 12500492, 1250050048.0, 1028], [20240903, 8260.29, 8259.6, 8260.47, 8259.13, 8260.44, 10047152, 1004716032.0, 1029], [20240903, 8260.44, 8260.13, 8267.73, 8260.13, 8267.73, 11584788, 1158479872.0, 1030], [20240903, 8267.73, 8267.75, 8273.7, 8267.75, 8271.33, 13841030, 1384103936.0, 1031], [20240903, 8271.33, 8271.11, 8271.27, 8268.2, 8268.2, 13462889, 1346289664.0, 1032], [20240903, 8268.2, 8268.27, 8272.25, 8268.01, 8269.29, 12862904, 1286291456.0, 1033], [20240903, 8269.29, 8269.05, 8285.52, 8268.25, 8285.47, 18404465, 1840447488.0, 1034], [20240903, 8285.47, 8284.68, 8284.68, 8277.33, 8281.52, 12569794, 1256980480.0, 1035], [20240903, 8281.52, 8281.18, 8281.18, 8275.59, 8279.24, 12570124, 1257013248.0, 1036], [20240903, 8279.24, 8280.17, 8282.29, 8275.44, 8275.44, 11216967, 1121697792.0, 1037], [20240903, 8275.44, 8276.25, 8279.02, 8273.57, 8273.57, 11664745, 1166475264.0, 1038], [20240903, 8273.57, 8272.67, 8274.87, 8271.37, 8271.37, 14048615, 1404862464.0, 1039], [20240903, 8271.37, 8271.51, 8273.15, 8267.91, 8267.91, 12452975, 1245298688.0, 1040], [20240903, 8267.91, 8264.76, 8265.99, 8262.5, 8264.06, 15540706, 1554071552.0, 1041], [20240903, 8264.06, 8263.96, 8269.84, 8263.96, 8269.04, 13004952, 1300496384.0, 1042], [20240903, 8269.04, 8268.54, 8274.97, 8268.54, 8274.15, 13449123, 1344913408.0, 1043], [20240903, 8274.15, 8274.26, 8282.42, 8274.26, 8282.42, 14802933, 1480294400.0, 1044], [20240903, 8282.42, 8281.84, 8283.97, 8280.9, 8281.2, 17501380, 1750138880.0, 1045], [20240903, 8281.2, 8281.75, 8286.1, 8281.28, 8281.29, 13164045, 1316405248.0, 1046], [20240903, 8281.29, 8281.79, 8284.42, 8281.79, 8282.98, 10730037, 1073004544.0, 1047], [20240903, 8282.98, 8283.67, 8287.45, 8283.67, 8287.45, 10733802, 1073381376.0, 1048], [20240903, 8287.45, 8287.68, 8287.89, 8283.13, 8286.06, 10469694, 1046970368.0, 1049], [20240903, 8286.06, 8285.37, 8285.83, 8280.04, 8280.57, 8850956, 885096448.0, 1050], [20240903, 8280.57, 8279.57, 8282.35, 8279.57, 8280.13, 10517536, 1051754496.0, 1051], [20240903, 8280.13, 8279.51, 8285.16, 8279.51, 8284.27, 9999800, 999981056.0, 1052], [20240903, 8284.27, 8283.92, 8284.14, 8278.04, 8278.04, 10319125, 1031913472.0, 1053], [20240903, 8278.04, 8278.08, 8278.82, 8276.85, 8277.01, 8784271, 878428160.0, 1054], [20240903, 8277.01, 8277.48, 8277.8, 8273.15, 8273.32, 9409812, 940982272.0, 1055], [20240903, 8273.32, 8273.82, 8274.41, 8272.51, 8272.87, 7925424, 792543232.0, 1056], [20240903, 8272.87, 8273.3, 8273.97, 8271.78, 8271.78, 7155537, 715554816.0, 1057], [20240903, 8271.78, 8272.64, 8276.04, 8272.21, 8276.04, 8013567, 801357824.0, 1058], [20240903, 8276.04, 8275.83, 8276.75, 8271.62, 8271.88, 8826541, 882655232.0, 1059], [20240903, 8271.88, 8272.22, 8273.49, 8271.92, 8272.74, 9502874, 950288384.0, 1100], [20240903, 8272.74, 8271.28, 8274.1, 8271.14, 8272.75, 9667206, 966721536.0, 1101], [20240903, 8272.75, 8272.66, 8272.66, 8265.95, 8265.95, 11512702, 1151270912.0, 1102], [20240903, 8265.95, 8266.0, 8268.91, 8265.77, 8268.91, 9905593, 990560256.0, 1103], [20240903, 8268.91, 8268.98, 8270.42, 8268.33, 8268.33, 8185764, 818577408.0, 1104], [20240903, 8268.33, 8268.55, 8270.23, 8266.43, 8267.29, 7765185, 776519680.0, 1105], [20240903, 8267.29, 8267.5, 8267.78, 8262.05, 8262.21, 10852099, 1085210624.0, 1106], [20240903, 8262.21, 8262.03, 8262.83, 8257.48, 8257.48, 12292249, 1229225984.0, 1107], [20240903, 8257.48, 8257.56, 8257.6, 8255.55, 8255.78, 10474278, 1047429120.0, 1108], [20240903, 8255.78, 8255.38, 8255.38, 8247.83, 8247.83, 12971039, 1297104896.0, 1109], [20240903, 8247.83, 8247.54, 8250.36, 8246.54, 8247.06, 12557509, 1255751680.0, 1110], [20240903, 8247.06, 8245.86, 8245.99, 8243.79, 8243.79, 11092778, 1109278720.0, 1111], [20240903, 8243.79, 8243.0, 8243.42, 8240.16, 8240.43, 12108093, 1210810368.0, 1112], [20240903, 8240.43, 8240.51, 8241.3, 8240.45, 8241.27, 9724548, 972455936.0, 1113], [20240903, 8241.27, 8241.07, 8241.26, 8238.0, 8238.62, 9511394, 951140352.0, 1114], [20240903, 8238.62, 8237.95, 8238.57, 8235.46, 8235.79, 11186332, 1118633984.0, 1115], [20240903, 8235.79, 8235.32, 8236.15, 8234.9, 8236.15, 10203783, 1020379136.0, 1116], [20240903, 8236.15, 8238.51, 8243.0, 8238.51, 8243.0, 10409237, 1040924672.0, 1117], [20240903, 8243.0, 8243.42, 8245.1, 8241.16, 8241.16, 8595365, 859537408.0, 1118], [20240903, 8241.16, 8241.19, 8246.8, 8241.19, 8246.12, 7467491, 746749952.0, 1119], [20240903, 8246.12, 8246.29, 8246.29, 8243.44, 8243.44, 7123265, 712327168.0, 1120], [20240903, 8243.44, 8243.7, 8246.4, 8243.02, 8246.4, 7257610, 725762048.0, 1121], [20240903, 8246.4, 8246.3, 8249.19, 8246.03, 8247.2, 6905192, 690520064.0, 1122], [20240903, 8247.2, 8246.18, 8246.22, 8244.18, 8244.23, 7529748, 752975872.0, 1123], [20240903, 8244.23, 8244.65, 8244.65, 8243.44, 8243.96, 7030037, 703004672.0, 1124], [20240903, 8243.96, 8244.33, 8245.17, 8243.74, 8244.19, 7200268, 720027648.0, 1125], [20240903, 8244.19, 8244.02, 8244.36, 8241.83, 8242.48, 7153898, 715390976.0, 1126], [20240903, 8242.48, 8242.89, 8245.65, 8242.89, 8244.56, 7573820, 757383168.0, 1127], [20240903, 8244.56, 8244.91, 8244.91, 8242.62, 8242.64, 7109826, 710983680.0, 1128], [20240903, 8242.64, 8242.55, 8242.67, 8237.79, 8237.86, 7657872, 765788160.0, 1129], [20240903, 8237.86, 8237.37, 8239.94, 8237.37, 8239.55, 7476336, 747634688.0, 1130], [20240903, 8239.55, 8239.13, 8243.05, 8237.6, 8243.05, 19419126, 1941913600.0, 1301], [20240903, 8243.05, 8243.35, 8254.47, 8243.35, 8250.7, 14118739, 1411874816.0, 1302], [20240903, 8250.7, 8250.68, 8251.6, 8247.9, 8251.27, 10174455, 1017446400.0, 1303], [20240903, 8251.27, 8251.85, 8254.82, 8251.85, 8253.05, 8967444, 896745472.0, 1304], [20240903, 8253.05, 8253.16, 8257.05, 8253.16, 8256.97, 10294550, 1029455872.0, 1305], [20240903, 8256.97, 8256.23, 8262.37, 8255.56, 8262.37, 10564230, 1056423936.0, 1306], [20240903, 8262.37, 8262.49, 8267.66, 8262.48, 8262.48, 10350583, 1035059200.0, 1307], [20240903, 8262.48, 8262.61, 8262.61, 8256.96, 8257.29, 10466907, 1046691840.0, 1308], [20240903, 8257.29, 8256.76, 8256.76, 8248.68, 8248.68, 9199608, 919961600.0, 1309], [20240903, 8248.68, 8248.37, 8252.17, 8248.37, 8251.62, 11129969, 1112997888.0, 1310], [20240903, 8251.62, 8252.13, 8259.44, 8251.88, 8257.37, 12371711, 1237172224.0, 1311], [20240903, 8257.37, 8257.94, 8260.56, 8257.94, 8259.63, 9316916, 931692544.0, 1312], [20240903, 8259.63, 8260.01, 8260.01, 8257.85, 8258.48, 8563744, 856375296.0, 1313], [20240903, 8258.48, 8258.67, 8258.67, 8255.42, 8255.59, 8065834, 806584320.0, 1314], [20240903, 8255.59, 8255.9, 8258.18, 8255.9, 8256.57, 7157831, 715784192.0, 1315], [20240903, 8256.57, 8256.55, 8257.4, 8255.93, 8257.4, 7686874, 768688128.0, 1316], [20240903, 8257.4, 8258.11, 8260.14, 8254.7, 8254.7, 9814498, 981450752.0, 1317], [20240903, 8254.7, 8255.44, 8259.37, 8255.24, 8259.37, 7654924, 765493248.0, 1318], [20240903, 8259.37, 8258.12, 8265.97, 8258.12, 8265.97, 15730924, 1573093376.0, 1319], [20240903, 8265.97, 8265.19, 8265.66, 8261.44, 8261.59, 12017817, 1201782784.0, 1320], [20240903, 8261.59, 8261.82, 8264.5, 8261.73, 8264.5, 9630179, 963018752.0, 1321], [20240903, 8264.5, 8264.78, 8265.11, 8262.1, 8263.83, 9678675, 967868416.0, 1322], [20240903, 8263.83, 8263.82, 8263.82, 8262.17, 8262.17, 7828267, 782827520.0, 1323], [20240903, 8262.17, 8262.37, 8263.42, 8262.01, 8262.7, 7525656, 752566272.0, 1324], [20240903, 8262.7, 8262.41, 8263.25, 8261.84, 8262.07, 8036834, 803684352.0, 1325], [20240903, 8262.07, 8262.24, 8265.06, 8262.24, 8263.89, 8466746, 846675968.0, 1326], [20240903, 8263.89, 8264.33, 8265.74, 8262.03, 8262.03, 9360006, 936001536.0, 1327], [20240903, 8262.03, 8262.09, 8263.85, 8262.09, 8262.74, 7449303, 744931328.0, 1328], [20240903, 8262.74, 8262.76, 8263.75, 8262.34, 8263.1, 7183883, 718389248.0, 1329], [20240903, 8263.1, 8263.41, 8265.35, 8262.95, 8265.35, 7301686, 730169344.0, 1330], [20240903, 8265.35, 8264.85, 8265.67, 8261.64, 8261.84, 9588890, 958889984.0, 1331], [20240903, 8261.84, 8261.81, 8262.51, 8258.69, 8259.77, 9462243, 946225152.0, 1332], [20240903, 8259.77, 8260.39, 8267.44, 8259.9, 8267.44, 9572506, 957251584.0, 1333], [20240903, 8267.44, 8268.24, 8273.14, 8268.24, 8269.4, 12323706, 1232371712.0, 1334], [20240903, 8269.4, 8269.42, 8272.11, 8268.97, 8270.87, 8096635, 809664512.0, 1335], [20240903, 8270.87, 8269.97, 8269.97, 8264.71, 8264.71, 10864385, 1086439424.0, 1336], [20240903, 8264.71, 8264.8, 8264.8, 8261.63, 8261.63, 7552031, 755204096.0, 1337], [20240903, 8261.63, 8261.46, 8261.55, 8259.03, 8259.05, 8496732, 849674240.0, 1338], [20240903, 8259.05, 8258.95, 8258.95, 8251.96, 8253.02, 11157494, 1115750400.0, 1339], [20240903, 8253.02, 8252.73, 8253.84, 8252.3, 8253.57, 6801808, 680181760.0, 1340], [20240903, 8253.57, 8253.73, 8254.55, 8252.62, 8253.29, 6784114, 678412288.0, 1341], [20240903, 8253.29, 8253.5, 8255.14, 8252.58, 8254.61, 7270226, 727023616.0, 1342], [20240903, 8254.61, 8254.51, 8255.79, 8254.42, 8255.71, 6259989, 625999872.0, 1343], [20240903, 8255.71, 8255.29, 8257.38, 8254.02, 8254.02, 6793782, 679378944.0, 1344], [20240903, 8254.02, 8253.79, 8256.16, 8253.79, 8256.16, 6309962, 630996992.0, 1345], [20240903, 8256.16, 8255.39, 8256.35, 8253.74, 8254.13, 6175774, 617578496.0, 1346], [20240903, 8254.13, 8253.78, 8256.19, 8253.15, 8255.8, 6675324, 667533312.0, 1347], [20240903, 8255.8, 8254.84, 8255.04, 8253.61, 8254.05, 6515742, 651575296.0, 1348], [20240903, 8254.05, 8253.46, 8255.63, 8253.46, 8255.15, 7054941, 705495040.0, 1349], [20240903, 8255.15, 8255.0, 8256.22, 8254.93, 8256.05, 6944840, 694484992.0, 1350], [20240903, 8256.05, 8255.98, 8260.52, 8255.6, 8260.52, 9954255, 995426304.0, 1351], [20240903, 8260.52, 8260.45, 8260.45, 8256.29, 8256.29, 7675240, 767524864.0, 1352], [20240903, 8256.29, 8256.27, 8256.27, 8254.82, 8254.99, 6545562, 654557184.0, 1353], [20240903, 8254.99, 8254.71, 8255.34, 8253.42, 8254.26, 6056336, 605634560.0, 1354], [20240903, 8254.26, 8254.32, 8256.55, 8253.95, 8256.38, 5988670, 598867968.0, 1355], [20240903, 8256.38, 8255.85, 8257.67, 8255.82, 8257.59, 6452992, 645300224.0, 1356], [20240903, 8257.59, 8257.86, 8259.02, 8257.37, 8258.0, 6979900, 697991168.0, 1357], [20240903, 8258.0, 8257.95, 8258.27, 8257.44, 8257.62, 6394830, 639483904.0, 1358], [20240903, 8257.62, 8256.95, 8258.36, 8253.71, 8254.34, 7590862, 759087104.0, 1359], [20240903, 8254.34, 8254.48, 8257.05, 8254.44, 8257.01, 6759535, 675954688.0, 1400], [20240903, 8257.01, 8256.84, 8258.68, 8256.84, 8258.43, 7483217, 748322816.0, 1401], [20240903, 8258.43, 8257.4, 8257.81, 8252.67, 8252.67, 7895112, 789512192.0, 1402], [20240903, 8252.67, 8252.82, 8252.82, 8251.52, 8252.23, 7441111, 744112128.0, 1403], [20240903, 8252.23, 8251.98, 8253.24, 8250.98, 8251.36, 6288660, 628867072.0, 1404], [20240903, 8251.36, 8251.23, 8251.53, 8250.67, 8251.49, 6037657, 603766784.0, 1405], [20240903, 8251.49, 8250.77, 8251.34, 8249.67, 8249.67, 6168893, 616890368.0, 1406], [20240903, 8249.67, 8249.54, 8251.48, 8249.54, 8251.18, 6289154, 628916224.0, 1407], [20240903, 8251.18, 8250.9, 8251.29, 8247.91, 8247.91, 7207150, 720715776.0, 1408], [20240903, 8247.91, 8247.88, 8247.88, 8246.51, 8247.02, 6888644, 688865280.0, 1409], [20240903, 8247.02, 8247.06, 8250.17, 8246.8, 8249.62, 6897492, 689750016.0, 1410], [20240903, 8249.62, 8249.76, 8250.1, 8249.01, 8249.76, 6129081, 612909056.0, 1411], [20240903, 8249.76, 8249.5, 8249.93, 8248.45, 8249.18, 6707107, 670711808.0, 1412], [20240903, 8249.18, 8248.81, 8249.36, 8247.13, 8247.2, 6716775, 671678464.0, 1413], [20240903, 8247.2, 8246.85, 8247.29, 8245.03, 8245.61, 7724391, 772440064.0, 1414], [20240903, 8245.61, 8245.77, 8246.23, 8244.95, 8244.95, 6778380, 677838848.0, 1415], [20240903, 8244.95, 8245.0, 8245.66, 8244.66, 8244.97, 6052568, 605257728.0, 1416], [20240903, 8244.97, 8245.14, 8250.82, 8244.39, 8250.82, 8120555, 812056576.0, 1417], [20240903, 8250.82, 8250.99, 8259.97, 8250.25, 8259.95, 12027486, 1202749440.0, 1418], [20240903, 8259.95, 8259.88, 8261.31, 8258.5, 8259.7, 8518359, 851836928.0, 1419], [20240903, 8259.7, 8259.68, 8261.45, 8259.68, 8261.45, 6890773, 689078272.0, 1420], [20240903, 8261.45, 8261.18, 8269.1, 8261.18, 8269.1, 10226882, 1022689280.0, 1421], [20240903, 8269.1, 8268.98, 8270.24, 8267.67, 8267.68, 10052557, 1005256704.0, 1422], [20240903, 8267.68, 8267.25, 8268.78, 8262.18, 8262.18, 9401783, 940179456.0, 1423], [20240903, 8262.18, 8262.27, 8265.07, 8262.27, 8263.74, 6923869, 692387840.0, 1424], [20240903, 8263.74, 8264.02, 8264.02, 8260.81, 8261.86, 6834739, 683474944.0, 1425], [20240903, 8261.86, 8261.95, 8264.83, 8261.95, 8264.51, 6852105, 685211648.0, 1426], [20240903, 8264.51, 8264.63, 8265.35, 8261.65, 8262.36, 6815737, 681574400.0, 1427], [20240903, 8262.36, 8261.33, 8261.33, 8257.84, 8258.33, 7567105, 756711424.0, 1428], [20240903, 8258.33, 8259.15, 8259.99, 8257.85, 8258.61, 6905519, 690552832.0, 1429], [20240903, 8258.61, 8258.99, 8263.48, 8258.76, 8263.48, 7468473, 746848256.0, 1430], [20240903, 8263.48, 8262.54, 8264.96, 8260.36, 8262.01, 9352305, 935231488.0, 1431], [20240903, 8262.01, 8262.14, 8264.48, 8261.74, 8264.48, 7411128, 741113856.0, 1432], [20240903, 8264.48, 8264.66, 8269.16, 8264.66, 8268.03, 9515818, 951582720.0, 1433], [20240903, 8268.03, 8268.24, 8268.76, 8265.99, 8268.76, 8583568, 858357760.0, 1434], [20240903, 8268.76, 8269.11, 8269.32, 8266.4, 8269.32, 8844400, 884441088.0, 1435], [20240903, 8269.32, 8268.93, 8269.36, 8267.36, 8268.27, 8245400, 824541184.0, 1436], [20240903, 8268.27, 8267.56, 8267.59, 8263.5, 8264.91, 9563987, 956399616.0, 1437], [20240903, 8264.91, 8264.46, 8265.63, 8263.47, 8265.04, 8136942, 813694976.0, 1438], [20240903, 8265.04, 8265.24, 8266.27, 8264.2, 8264.2, 8843094, 884310016.0, 1439], [20240903, 8264.2, 8263.35, 8265.67, 8263.35, 8264.93, 8981043, 898105344.0, 1440], [20240903, 8264.93, 8265.23, 8265.23, 8262.85, 8263.55, 9401129, 940113920.0, 1441], [20240903, 8263.55, 8263.08, 8263.38, 8261.77, 8261.95, 9645907, 964591616.0, 1442], [20240903, 8261.95, 8262.73, 8262.73, 8259.32, 8260.36, 11563815, 1156382720.0, 1443], [20240903, 8260.36, 8260.66, 8261.22, 8257.38, 8258.04, 11180760, 1118076928.0, 1444], [20240903, 8258.04, 8257.58, 8258.34, 8257.04, 8258.29, 11450766, 1145077760.0, 1445], [20240903, 8258.29, 8258.41, 8259.23, 8257.84, 8259.01, 10655815, 1065582592.0, 1446], [20240903, 8259.01, 8259.48, 8259.61, 8257.89, 8257.89, 11707013, 1170702336.0, 1447], [20240903, 8257.89, 8258.5, 8261.49, 8258.5, 8261.48, 12455760, 1245577216.0, 1448], [20240903, 8261.48, 8261.97, 8266.04, 8260.88, 8265.09, 15259720, 1525972992.0, 1449], [20240903, 8265.09, 8265.14, 8267.33, 8265.14, 8267.33, 13932616, 1393262592.0, 1450], [20240903, 8267.33, 8265.74, 8267.15, 8265.59, 8266.13, 15278724, 1527873536.0, 1451], [20240903, 8266.13, 8266.18, 8267.88, 8265.05, 8267.61, 16953498, 1695350784.0, 1452], [20240903, 8267.61, 8267.5, 8268.55, 8265.74, 8266.14, 17303788, 1730379776.0, 1453], [20240903, 8266.14, 8266.12, 8267.94, 8265.76, 8266.96, 18859285, 1885929472.0, 1454], [20240903, 8266.96, 8267.67, 8267.67, 8266.25, 8267.26, 21589186, 2158919680.0, 1455], [20240903, 8267.26, 8266.82, 8267.96, 8265.8, 8267.61, 25238885, 2523889664.0, 1456], [20240903, 8267.61, 8266.92, 8268.86, 8266.92, 8268.32, 28598916, 2859892736.0, 1457], [20240903, 8268.32, 8267.96, 8267.97, 8267.96, 8267.97, 2001141, 200114176.0, 1458], [20240903, 8267.97, 8267.97, 8267.97, 8267.97, 8267.97, 0, 0.0, 1459], [20240903, 8267.97, 8268.08, 8268.08, 8268.05, 8268.05, 45987266, 4598726656.0, 1500], [20240904, 8268.05, 8207.28, 8237.74, 8202.42, 8231.49, 164166605, 16416661504.0, 931], [20240904, 8231.49, 8231.53, 8252.82, 8231.53, 8233.39, 76876277, 7687628800.0, 932], [20240904, 8233.39, 8232.68, 8232.68, 8218.3, 8222.81, 61478615, 6147862528.0, 933], [20240904, 8222.81, 8221.92, 8221.92, 8213.81, 8215.29, 50120303, 5012031488.0, 934], [20240904, 8215.29, 8214.83, 8214.96, 8199.24, 8199.24, 48194387, 4819439616.0, 935], [20240904, 8199.24, 8199.06, 8199.06, 8189.53, 8189.53, 50039021, 5003902976.0, 936], [20240904, 8189.53, 8190.4, 8195.69, 8190.13, 8190.75, 43202306, 4320231424.0, 937], [20240904, 8190.75, 8190.53, 8203.22, 8190.53, 8202.96, 38777312, 3877732352.0, 938], [20240904, 8202.96, 8202.35, 8209.42, 8200.94, 8209.42, 39577304, 3957731328.0, 939], [20240904, 8209.42, 8210.71, 8227.71, 8210.71, 8227.71, 38263919, 3826393088.0, 940], [20240904, 8227.71, 8226.52, 8230.69, 8223.68, 8228.35, 34261760, 3426177024.0, 941], [20240904, 8228.35, 8228.5, 8240.26, 8228.5, 8239.7, 37589391, 3758940160.0, 942], [20240904, 8239.7, 8240.18, 8250.99, 8240.18, 8241.58, 35576002, 3557601280.0, 943], [20240904, 8241.58, 8241.85, 8241.85, 8234.21, 8236.08, 29223231, 2922323968.0, 944], [20240904, 8236.08, 8235.48, 8236.34, 8225.84, 8225.84, 29958054, 2995806208.0, 945], [20240904, 8225.84, 8225.06, 8230.7, 8223.96, 8223.96, 29278035, 2927804416.0, 946], [20240904, 8223.96, 8223.36, 8237.53, 8223.36, 8237.52, 25397565, 2539757568.0, 947], [20240904, 8237.52, 8238.25, 8241.79, 8233.64, 8233.64, 31149252, 3114926080.0, 948], [20240904, 8233.64, 8231.33, 8234.25, 8227.58, 8234.25, 27939215, 2793922560.0, 949], [20240904, 8234.25, 8233.85, 8233.85, 8227.97, 8227.97, 25026221, 2502623232.0, 950], [20240904, 8227.97, 8228.71, 8238.47, 8228.71, 8238.47, 26680351, 2668036096.0, 951], [20240904, 8238.47, 8236.77, 8236.77, 8229.07, 8229.97, 22598113, 2259812352.0, 952], [20240904, 8229.97, 8229.86, 8246.38, 8229.86, 8245.63, 24912764, 2491277312.0, 953], [20240904, 8245.63, 8246.74, 8248.16, 8240.58, 8242.17, 21773425, 2177343488.0, 954], [20240904, 8242.17, 8242.07, 8243.27, 8236.29, 8237.19, 18106602, 1810661376.0, 955], [20240904, 8237.19, 8236.48, 8236.48, 8229.51, 8229.84, 23359070, 2335907840.0, 956], [20240904, 8229.84, 8230.08, 8234.66, 8230.08, 8233.66, 18445179, 1844518912.0, 957], [20240904, 8233.66, 8234.93, 8235.04, 8232.43, 8232.86, 15275531, 1527554048.0, 958], [20240904, 8232.86, 8231.96, 8231.96, 8229.01, 8229.39, 16267911, 1626791936.0, 959], [20240904, 8229.39, 8229.55, 8229.55, 8226.49, 8226.49, 16349256, 1634926592.0, 1000], [20240904, 8226.49, 8226.5, 8226.5, 8213.01, 8213.01, 26856317, 2685632512.0, 1001], [20240904, 8213.01, 8212.45, 8212.45, 8207.3, 8208.92, 24006976, 2400698368.0, 1002], [20240904, 8208.92, 8208.41, 8213.21, 8208.41, 8213.14, 19182461, 1918246912.0, 1003], [20240904, 8213.14, 8213.06, 8213.06, 8210.74, 8212.79, 15734282, 1573429248.0, 1004], [20240904, 8212.79, 8213.53, 8222.92, 8213.53, 8222.92, 19332620, 1933262848.0, 1005], [20240904, 8222.92, 8223.36, 8223.36, 8217.19, 8218.76, 17932935, 1793294336.0, 1006], [20240904, 8218.76, 8218.88, 8218.88, 8215.15, 8216.09, 15731416, 1573142528.0, 1007], [20240904, 8216.09, 8215.75, 8215.75, 8212.14, 8213.61, 16442317, 1644232704.0, 1008], [20240904, 8213.61, 8214.48, 8217.58, 8214.48, 8215.84, 15299944, 1529995264.0, 1009], [20240904, 8215.84, 8216.26, 8217.35, 8213.28, 8217.13, 15329845, 1532985344.0, 1010], [20240904, 8217.13, 8218.12, 8221.03, 8216.28, 8220.83, 14355978, 1435598848.0, 1011], [20240904, 8220.83, 8221.4, 8221.4, 8217.75, 8217.75, 14954241, 1495425024.0, 1012], [20240904, 8217.75, 8217.12, 8223.82, 8216.31, 8223.82, 15719865, 1571987456.0, 1013], [20240904, 8223.82, 8223.86, 8224.33, 8221.23, 8224.33, 14487297, 1448730624.0, 1014], [20240904, 8224.33, 8224.12, 8225.02, 8219.38, 8219.38, 13693900, 1369391104.0, 1015], [20240904, 8219.38, 8219.58, 8224.92, 8218.89, 8224.36, 17209417, 1720942592.0, 1016], [20240904, 8224.36, 8224.37, 8233.09, 8224.37, 8232.53, 14973327, 1497333760.0, 1017], [20240904, 8232.53, 8233.14, 8234.91, 8233.1, 8234.11, 15174195, 1517420544.0, 1018], [20240904, 8234.11, 8234.29, 8234.46, 8229.81, 8230.65, 13424220, 1342423040.0, 1019], [20240904, 8230.65, 8230.25, 8231.1, 8227.85, 8227.85, 14173790, 1417379840.0, 1020], [20240904, 8227.85, 8226.79, 8226.79, 8221.34, 8221.34, 25071116, 2507112448.0, 1021], [20240904, 8221.34, 8221.15, 8221.15, 8217.38, 8218.13, 19930632, 1993064448.0, 1022], [20240904, 8218.13, 8217.46, 8217.46, 8213.2, 8213.39, 23866072, 2386608128.0, 1023], [20240904, 8213.39, 8212.98, 8214.93, 8212.84, 8213.6, 23688470, 2368847872.0, 1024], [20240904, 8213.6, 8214.43, 8214.43, 8211.81, 8212.21, 22961021, 2296102912.0, 1025], [20240904, 8212.21, 8211.58, 8214.18, 8210.27, 8214.18, 19357852, 1935785984.0, 1026], [20240904, 8214.18, 8213.99, 8220.86, 8213.99, 8220.22, 16485573, 1648558080.0, 1027], [20240904, 8220.22, 8220.51, 8229.32, 8220.51, 8229.32, 14932859, 1493286912.0, 1028], [20240904, 8229.32, 8229.62, 8230.65, 8228.21, 8228.21, 11088844, 1108885504.0, 1029], [20240904, 8228.21, 8227.54, 8229.39, 8227.22, 8229.1, 10836207, 1083621376.0, 1030], [20240904, 8229.1, 8228.31, 8234.71, 8227.11, 8233.88, 13808262, 1380827136.0, 1031], [20240904, 8233.88, 8233.99, 8235.51, 8230.35, 8230.35, 12212460, 1221246976.0, 1032], [20240904, 8230.35, 8230.66, 8230.94, 8228.75, 8228.98, 9460933, 946094080.0, 1033], [20240904, 8228.98, 8229.22, 8229.8, 8228.24, 8229.8, 9221725, 922173440.0, 1034], [20240904, 8229.8, 8231.67, 8231.67, 8228.16, 8228.45, 9534330, 953434112.0, 1035], [20240904, 8228.45, 8229.04, 8234.17, 8229.04, 8233.98, 10089585, 1008959488.0, 1036], [20240904, 8233.98, 8233.71, 8246.44, 8233.71, 8246.44, 12659909, 1265991680.0, 1037], [20240904, 8246.44, 8246.68, 8254.16, 8246.68, 8254.16, 13413246, 1341325312.0, 1038], [20240904, 8254.16, 8255.08, 8262.74, 8255.08, 8262.54, 16911555, 1691156480.0, 1039], [20240904, 8262.54, 8262.39, 8262.84, 8260.77, 8260.91, 12953999, 1295400960.0, 1040], [20240904, 8260.91, 8260.82, 8266.39, 8260.59, 8264.21, 14395956, 1439596544.0, 1041], [20240904, 8264.21, 8264.55, 8265.48, 8259.87, 8260.14, 10647131, 1064714240.0, 1042], [20240904, 8260.14, 8259.7, 8259.7, 8254.46, 8254.79, 9529744, 952975360.0, 1043], [20240904, 8254.79, 8255.17, 8257.7, 8255.17, 8257.52, 9046253, 904626176.0, 1044], [20240904, 8257.52, 8258.29, 8261.53, 8258.21, 8260.74, 9202554, 920256512.0, 1045], [20240904, 8260.74, 8259.71, 8259.71, 8254.2, 8255.06, 11425209, 1142521856.0, 1046], [20240904, 8255.06, 8255.19, 8264.5, 8255.05, 8264.5, 10619772, 1061978112.0, 1047], [20240904, 8264.5, 8263.96, 8271.3, 8263.96, 8269.37, 13117513, 1311752192.0, 1048], [20240904, 8269.37, 8268.26, 8268.26, 8263.2, 8263.33, 12170846, 1217085440.0, 1049], [20240904, 8263.33, 8263.56, 8267.89, 8263.56, 8267.89, 9564969, 956497920.0, 1050], [20240904, 8267.89, 8267.79, 8270.13, 8266.0, 8269.4, 10585855, 1058586624.0, 1051], [20240904, 8269.4, 8269.36, 8270.08, 8267.66, 8268.28, 8083528, 808353792.0, 1052], [20240904, 8268.28, 8268.47, 8268.47, 8265.41, 8265.63, 8128748, 812875776.0, 1053], [20240904, 8265.63, 8265.33, 8268.2, 8265.33, 8268.0, 7962613, 796262400.0, 1054], [20240904, 8268.0, 8268.06, 8272.71, 8268.06, 8270.65, 10094501, 1009451008.0, 1055], [20240904, 8270.65, 8270.95, 8271.2, 8269.34, 8269.66, 7919854, 791986176.0, 1056], [20240904, 8269.66, 8269.74, 8274.38, 8269.74, 8274.21, 8664831, 866484224.0, 1057], [20240904, 8274.21, 8273.69, 8273.96, 8266.32, 8266.38, 10077952, 1007796224.0, 1058], [20240904, 8266.38, 8266.81, 8270.53, 8266.2, 8270.53, 7378526, 737853440.0, 1059], [20240904, 8270.53, 8271.48, 8285.09, 8271.48, 8284.81, 15665717, 1566572544.0, 1100], [20240904, 8284.81, 8284.18, 8287.42, 8282.29, 8285.65, 14248990, 1424900096.0, 1101], [20240904, 8285.65, 8285.5, 8290.09, 8283.29, 8283.29, 16161989, 1616199680.0, 1102], [20240904, 8283.29, 8282.88, 8283.29, 8279.0, 8280.19, 10742485, 1074249728.0, 1103], [20240904, 8280.19, 8280.18, 8284.49, 8279.63, 8284.49, 7627070, 762707968.0, 1104], [20240904, 8284.49, 8287.9, 8297.82, 8287.9, 8296.47, 14552425, 1455243264.0, 1105], [20240904, 8296.47, 8296.83, 8296.83, 8293.5, 8294.21, 10668759, 1066876928.0, 1106], [20240904, 8294.21, 8293.9, 8296.19, 8293.9, 8295.43, 10346976, 1034698752.0, 1107], [20240904, 8295.43, 8295.44, 8295.44, 8289.98, 8289.98, 12065002, 1206501376.0, 1108], [20240904, 8289.98, 8289.79, 8290.18, 8287.37, 8287.37, 10421687, 1042169856.0, 1109], [20240904, 8287.37, 8286.59, 8286.71, 8282.28, 8282.4, 8942378, 894238720.0, 1110], [20240904, 8282.4, 8281.15, 8281.15, 8275.3, 8276.84, 11919025, 1191903232.0, 1111], [20240904, 8276.84, 8276.94, 8281.49, 8276.94, 8281.14, 7189780, 718979072.0, 1112], [20240904, 8281.14, 8280.62, 8280.62, 8276.2, 8276.43, 6546544, 654655488.0, 1113], [20240904, 8276.43, 8276.37, 8276.37, 8273.0, 8273.0, 6761829, 676184064.0, 1114], [20240904, 8273.0, 8272.45, 8273.15, 8272.11, 8273.15, 7071161, 707117056.0, 1115], [20240904, 8273.15, 8273.22, 8276.15, 8272.9, 8274.58, 8184782, 818479104.0, 1116], [20240904, 8274.58, 8273.93, 8274.46, 8273.11, 8273.11, 7123918, 712392704.0, 1117], [20240904, 8273.11, 8273.36, 8273.36, 8270.76, 8270.76, 7175361, 717537280.0, 1118], [20240904, 8270.76, 8270.45, 8270.45, 8267.52, 8268.33, 8587009, 858701824.0, 1119], [20240904, 8268.33, 8268.71, 8271.76, 8268.71, 8271.76, 6767565, 676757504.0, 1120], [20240904, 8271.76, 8271.69, 8277.27, 8271.69, 8277.27, 7562353, 756236288.0, 1121], [20240904, 8277.27, 8277.34, 8278.17, 8273.8, 8273.8, 6878157, 687816704.0, 1122], [20240904, 8273.8, 8273.57, 8274.37, 8271.0, 8271.0, 6481174, 648118272.0, 1123], [20240904, 8271.0, 8270.37, 8270.65, 8269.47, 8270.12, 5625440, 562544640.0, 1124], [20240904, 8270.12, 8270.12, 8270.25, 8267.86, 8267.91, 6622566, 662257664.0, 1125], [20240904, 8267.91, 8268.18, 8268.73, 8267.8, 8268.22, 5595292, 559529984.0, 1126], [20240904, 8268.22, 8268.03, 8268.55, 8264.77, 8264.77, 6256711, 625672192.0, 1127], [20240904, 8264.77, 8265.2, 8266.05, 8264.63, 8264.63, 5933947, 593395712.0, 1128], [20240904, 8264.63, 8264.9, 8265.22, 8263.32, 8263.32, 5471429, 547143680.0, 1129], [20240904, 8263.32, 8262.82, 8262.82, 8259.61, 8259.61, 7266620, 726663168.0, 1130], [20240904, 8259.61, 8259.31, 8259.31, 8243.61, 8245.01, 26493735, 2649374720.0, 1301], [20240904, 8245.01, 8245.42, 8246.5, 8243.63, 8246.36, 9778781, 977879040.0, 1302], [20240904, 8246.36, 8246.33, 8247.66, 8245.46, 8245.66, 7935089, 793509888.0, 1303], [20240904, 8245.66, 8245.1, 8246.53, 8243.16, 8243.24, 7112121, 711213056.0, 1304], [20240904, 8243.24, 8242.95, 8242.95, 8239.7, 8239.7, 7916086, 791609344.0, 1305], [20240904, 8239.7, 8238.92, 8239.52, 8238.18, 8239.16, 7737335, 773734400.0, 1306], [20240904, 8239.16, 8238.55, 8242.76, 8238.48, 8240.15, 9205672, 920567808.0, 1307], [20240904, 8240.15, 8240.44, 8242.71, 8240.38, 8242.71, 7548591, 754860032.0, 1308], [20240904, 8242.71, 8242.38, 8244.36, 8242.38, 8244.36, 6721362, 672137216.0, 1309], [20240904, 8244.36, 8244.5, 8244.5, 8240.68, 8242.13, 7153736, 715374592.0, 1310], [20240904, 8242.13, 8242.34, 8243.97, 8241.84, 8243.42, 7058054, 705806336.0, 1311], [20240904, 8243.42, 8243.16, 8245.92, 8242.83, 8245.65, 7312991, 731299840.0, 1312], [20240904, 8245.65, 8246.42, 8247.38, 8245.53, 8245.53, 7477650, 747765760.0, 1313], [20240904, 8245.53, 8246.31, 8246.31, 8241.02, 8241.08, 8195595, 819560448.0, 1314], [20240904, 8241.08, 8241.11, 8244.89, 8241.11, 8244.89, 7515005, 751501312.0, 1315], [20240904, 8244.89, 8245.17, 8245.62, 8242.79, 8243.19, 7374919, 737492992.0, 1316], [20240904, 8243.19, 8242.52, 8243.35, 8240.17, 8241.2, 7588406, 758841344.0, 1317], [20240904, 8241.2, 8241.2, 8245.09, 8241.2, 8244.48, 6336830, 633683968.0, 1318], [20240904, 8244.48, 8244.55, 8244.55, 8242.21, 8242.69, 6169713, 616972288.0, 1319], [20240904, 8242.69, 8242.86, 8243.2, 8240.21, 8240.61, 6723165, 672317440.0, 1320], [20240904, 8240.61, 8240.56, 8244.97, 8240.56, 8244.06, 7025615, 702562304.0, 1321], [20240904, 8244.06, 8244.67, 8245.23, 8243.2, 8243.73, 5773711, 577372160.0, 1322], [20240904, 8243.73, 8243.49, 8243.59, 8240.69, 8241.79, 6357801, 635781120.0, 1323], [20240904, 8241.79, 8241.47, 8243.08, 8241.47, 8243.08, 5579887, 557989888.0, 1324], [20240904, 8243.08, 8243.17, 8243.17, 8240.27, 8240.42, 5881355, 588136448.0, 1325], [20240904, 8240.42, 8240.56, 8242.14, 8240.25, 8241.84, 6281615, 628162560.0, 1326], [20240904, 8241.84, 8241.63, 8244.89, 8241.63, 8244.89, 5993913, 599392256.0, 1327], [20240904, 8244.89, 8244.65, 8244.65, 8242.17, 8242.98, 5622979, 562298880.0, 1328], [20240904, 8242.98, 8242.93, 8243.63, 8242.09, 8242.27, 5584970, 558497792.0, 1329], [20240904, 8242.27, 8242.12, 8242.12, 8240.25, 8240.79, 7096231, 709623808.0, 1330], [20240904, 8240.79, 8240.73, 8241.3, 8239.58, 8239.58, 5804513, 580452352.0, 1331], [20240904, 8239.58, 8240.02, 8240.02, 8234.0, 8236.28, 10408744, 1040875520.0, 1332], [20240904, 8236.28, 8236.77, 8238.23, 8236.36, 8237.29, 8044701, 804470784.0, 1333], [20240904, 8237.29, 8236.86, 8238.06, 8236.77, 8237.4, 5325117, 532512768.0, 1334], [20240904, 8237.4, 8237.51, 8238.7, 8237.06, 8237.25, 5302837, 530284544.0, 1335], [20240904, 8237.25, 8237.04, 8237.44, 8233.22, 8233.22, 7423583, 742359040.0, 1336], [20240904, 8233.22, 8233.84, 8236.7, 8233.45, 8235.97, 7126702, 712671232.0, 1337], [20240904, 8235.97, 8236.84, 8237.22, 8235.28, 8235.28, 5538109, 553811968.0, 1338], [20240904, 8235.28, 8235.73, 8235.79, 8233.86, 8235.3, 6430709, 643072000.0, 1339], [20240904, 8235.3, 8235.11, 8235.83, 8234.58, 8235.57, 6082878, 608288768.0, 1340], [20240904, 8235.57, 8235.3, 8243.19, 8235.3, 8242.69, 9054608, 905461760.0, 1341], [20240904, 8242.69, 8243.04, 8243.42, 8241.46, 8242.49, 5870543, 587055104.0, 1342], [20240904, 8242.49, 8242.65, 8244.48, 8242.63, 8244.48, 5164063, 516407296.0, 1343], [20240904, 8244.48, 8244.55, 8246.95, 8244.55, 8245.98, 6107781, 610779136.0, 1344], [20240904, 8245.98, 8245.7, 8247.29, 8245.57, 8246.56, 5093119, 509313024.0, 1345], [20240904, 8246.56, 8247.22, 8248.33, 8246.29, 8248.0, 5307916, 530792448.0, 1346], [20240904, 8248.0, 8247.92, 8250.88, 8247.41, 8250.88, 6211656, 621166592.0, 1347], [20240904, 8250.88, 8250.77, 8253.72, 8250.77, 8253.13, 8162499, 816250880.0, 1348], [20240904, 8253.13, 8253.94, 8254.29, 8247.36, 8247.36, 7920507, 792051712.0, 1349], [20240904, 8247.36, 8247.13, 8247.13, 8244.59, 8244.59, 6483793, 648380416.0, 1350], [20240904, 8244.59, 8243.74, 8243.74, 8239.4, 8239.4, 8364843, 836485120.0, 1351], [20240904, 8239.4, 8239.82, 8240.9, 8239.66, 8240.45, 5077554, 507756544.0, 1352], [20240904, 8240.45, 8240.85, 8243.4, 8240.85, 8242.77, 5453733, 545374208.0, 1353], [20240904, 8242.77, 8242.44, 8242.76, 8240.52, 8240.99, 4842282, 484229120.0, 1354], [20240904, 8240.99, 8241.17, 8241.24, 8240.13, 8240.95, 5066415, 506642432.0, 1355], [20240904, 8240.95, 8241.02, 8241.14, 8239.65, 8239.65, 5810741, 581074944.0, 1356], [20240904, 8239.65, 8239.52, 8243.38, 8237.63, 8243.38, 7998169, 799817728.0, 1357], [20240904, 8243.38, 8243.55, 8243.79, 8241.82, 8242.41, 5131296, 513130496.0, 1358], [20240904, 8242.41, 8242.39, 8243.45, 8242.24, 8242.54, 4898478, 489848832.0, 1359], [20240904, 8242.54, 8242.68, 8242.93, 8241.21, 8242.03, 5592013, 559202304.0, 1400], [20240904, 8242.03, 8241.58, 8242.68, 8241.04, 8242.4, 6176922, 617693184.0, 1401], [20240904, 8242.4, 8242.39, 8242.39, 8239.25, 8239.84, 7369348, 736935936.0, 1402], [20240904, 8239.84, 8239.65, 8242.12, 8239.65, 8241.4, 6122693, 612270080.0, 1403], [20240904, 8241.4, 8241.16, 8241.16, 8237.82, 8237.82, 6837198, 683720704.0, 1404], [20240904, 8237.82, 8237.73, 8238.19, 8235.06, 8235.47, 10414316, 1041432576.0, 1405], [20240904, 8235.47, 8235.38, 8235.55, 8232.41, 8232.41, 8526387, 852639744.0, 1406], [20240904, 8232.41, 8232.48, 8233.33, 8231.71, 8231.86, 7791565, 779157504.0, 1407], [20240904, 8231.86, 8231.63, 8232.02, 8230.05, 8230.23, 8144475, 814448640.0, 1408], [20240904, 8230.23, 8230.16, 8230.61, 8229.75, 8229.75, 7430625, 743063552.0, 1409], [20240904, 8229.75, 8229.75, 8231.62, 8229.75, 8231.36, 7549899, 754991104.0, 1410], [20240904, 8231.36, 8231.46, 8231.46, 8229.16, 8229.28, 8552603, 855261184.0, 1411], [20240904, 8229.28, 8229.18, 8230.07, 8224.12, 8224.12, 13585767, 1358577664.0, 1412], [20240904, 8224.12, 8224.39, 8224.39, 8222.31, 8222.42, 10587497, 1058750464.0, 1413], [20240904, 8222.42, 8221.93, 8222.26, 8221.09, 8221.19, 8580946, 858095616.0, 1414], [20240904, 8221.19, 8221.33, 8221.99, 8220.74, 8221.99, 7440293, 744030208.0, 1415], [20240904, 8221.99, 8221.34, 8224.26, 8220.78, 8223.23, 7655251, 765526016.0, 1416], [20240904, 8223.23, 8223.02, 8224.46, 8222.97, 8223.18, 6762649, 676265984.0, 1417], [20240904, 8223.18, 8223.54, 8224.29, 8222.87, 8223.14, 5852355, 585236480.0, 1418], [20240904, 8223.14, 8223.91, 8224.61, 8222.99, 8224.47, 6721689, 672169984.0, 1419], [20240904, 8224.47, 8224.46, 8225.17, 8222.93, 8222.93, 6415309, 641531904.0, 1420], [20240904, 8222.93, 8223.28, 8223.44, 8221.05, 8221.05, 7687690, 768770048.0, 1421], [20240904, 8221.05, 8221.21, 8225.04, 8221.21, 8225.04, 7641162, 764116992.0, 1422], [20240904, 8225.04, 8224.52, 8225.94, 8224.1, 8224.94, 6735779, 673579008.0, 1423], [20240904, 8224.94, 8225.32, 8226.68, 8225.13, 8225.95, 6009310, 600932352.0, 1424], [20240904, 8225.95, 8226.29, 8227.14, 8226.11, 8226.8, 5782232, 578224128.0, 1425], [20240904, 8226.8, 8227.0, 8227.71, 8226.16, 8226.16, 5919532, 591953920.0, 1426], [20240904, 8226.16, 8226.9, 8228.72, 8226.89, 8228.02, 6585376, 658538496.0, 1427], [20240904, 8228.02, 8228.62, 8228.8, 8227.04, 8227.56, 6616176, 661618688.0, 1428], [20240904, 8227.56, 8227.02, 8228.82, 8227.02, 8227.2, 7051336, 705134592.0, 1429], [20240904, 8227.2, 8227.77, 8229.98, 8227.61, 8229.21, 7709971, 770998272.0, 1430], [20240904, 8229.21, 8228.92, 8232.04, 8228.92, 8231.74, 8797872, 879788032.0, 1431], [20240904, 8231.74, 8232.05, 8233.27, 8228.95, 8228.95, 8069764, 806977536.0, 1432], [20240904, 8228.95, 8228.98, 8231.0, 8228.96, 8229.9, 6611262, 661127168.0, 1433], [20240904, 8229.9, 8231.02, 8231.66, 8229.92, 8230.86, 6683680, 668368896.0, 1434], [20240904, 8230.86, 8231.17, 8232.1, 8230.29, 8231.32, 7151280, 715128832.0, 1435], [20240904, 8231.32, 8231.45, 8232.25, 8230.79, 8231.1, 7268263, 726827008.0, 1436], [20240904, 8231.1, 8231.73, 8231.73, 8227.74, 8227.74, 9815972, 981598208.0, 1437], [20240904, 8227.74, 8227.79, 8228.18, 8225.88, 8225.99, 9527613, 952762368.0, 1438], [20240904, 8225.99, 8226.19, 8226.92, 8225.57, 8226.35, 9832685, 983269376.0, 1439], [20240904, 8226.35, 8226.57, 8226.57, 8223.7, 8224.05, 10188869, 1018888192.0, 1440], [20240904, 8224.05, 8223.85, 8224.56, 8222.91, 8222.91, 11515977, 1151598592.0, 1441], [20240904, 8222.91, 8222.92, 8222.92, 8221.29, 8221.83, 11955068, 1195507712.0, 1442], [20240904, 8221.83, 8221.89, 8221.89, 8219.82, 8220.47, 12987587, 1298759680.0, 1443], [20240904, 8220.47, 8221.21, 8221.24, 8219.01, 8219.4, 11628043, 1162805248.0, 1444], [20240904, 8219.4, 8219.16, 8220.91, 8218.75, 8220.41, 12040920, 1204092928.0, 1445], [20240904, 8220.41, 8220.57, 8225.3, 8220.57, 8225.3, 13976526, 1397653504.0, 1446], [20240904, 8225.3, 8224.63, 8225.12, 8223.52, 8224.63, 10752483, 1075249152.0, 1447], [20240904, 8224.63, 8224.2, 8224.69, 8223.61, 8224.07, 11232206, 1123221504.0, 1448], [20240904, 8224.07, 8224.73, 8224.73, 8222.14, 8223.88, 12540959, 1254096896.0, 1449], [20240904, 8223.88, 8223.26, 8225.5, 8223.26, 8224.81, 14210489, 1421049856.0, 1450], [20240904, 8224.81, 8224.22, 8224.51, 8222.96, 8223.3, 15006425, 1500643328.0, 1451], [20240904, 8223.3, 8223.3, 8224.13, 8222.73, 8223.73, 15337053, 1533706240.0, 1452], [20240904, 8223.73, 8223.82, 8225.24, 8223.34, 8224.9, 15717489, 1571749888.0, 1453], [20240904, 8224.9, 8225.79, 8225.79, 8224.54, 8224.92, 16272905, 1627291648.0, 1454], [20240904, 8224.92, 8224.53, 8226.13, 8224.38, 8226.13, 19356046, 1935605760.0, 1455], [20240904, 8226.13, 8225.88, 8226.46, 8225.33, 8225.91, 21025905, 2102591488.0, 1456], [20240904, 8225.91, 8225.28, 8226.19, 8224.96, 8225.69, 24325971, 2432598016.0, 1457], [20240904, 8225.69, 8226.25, 8226.27, 8226.25, 8226.27, 1804533, 180453376.0, 1458], [20240904, 8226.27, 8226.27, 8226.27, 8226.27, 8226.27, 0, 0.0, 1459], [20240904, 8226.27, 8226.27, 8226.27, 8226.24, 8226.24, 39691877, 3969187840.0, 1500], [20240905, 8226.24, 8224.51, 8242.28, 8224.51, 8242.28, 122837373, 12283738112.0, 931], [20240905, 8242.28, 8245.47, 8265.67, 8245.47, 8265.61, 61794174, 6179418112.0, 932], [20240905, 8265.61, 8267.07, 8274.24, 8267.07, 8274.24, 54926797, 5492680704.0, 933], [20240905, 8274.24, 8275.52, 8279.44, 8273.05, 8273.32, 52726466, 5272647680.0, 934], [20240905, 8273.32, 8274.07, 8276.7, 8264.45, 8264.45, 43956564, 4395657216.0, 935], [20240905, 8264.45, 8263.98, 8263.98, 8254.82, 8259.55, 42649098, 4264910848.0, 936], [20240905, 8259.55, 8261.52, 8261.57, 8250.08, 8250.08, 38895236, 3889524736.0, 937], [20240905, 8250.08, 8247.61, 8249.17, 8240.65, 8249.16, 39272971, 3927298048.0, 938], [20240905, 8249.16, 8250.2, 8252.06, 8247.41, 8247.41, 31422782, 3142279168.0, 939], [20240905, 8247.41, 8248.61, 8248.91, 8244.74, 8248.25, 30289378, 3028938752.0, 940], [20240905, 8248.25, 8247.6, 8248.6, 8245.71, 8247.92, 27790080, 2779009024.0, 941], [20240905, 8247.92, 8248.14, 8248.14, 8241.5, 8241.5, 26531217, 2653122560.0, 942], [20240905, 8241.5, 8240.74, 8243.41, 8239.61, 8239.61, 27985665, 2798567424.0, 943], [20240905, 8239.61, 8238.79, 8239.27, 8236.32, 8237.55, 28373722, 2837372928.0, 944], [20240905, 8237.55, 8237.73, 8246.01, 8237.73, 8243.46, 25583893, 2558390272.0, 945], [20240905, 8243.46, 8243.04, 8243.58, 8237.59, 8239.26, 28226672, 2822668288.0, 946], [20240905, 8239.26, 8238.94, 8246.04, 8238.94, 8244.89, 24816139, 2481614848.0, 947], [20240905, 8244.89, 8244.42, 8248.08, 8243.5, 8244.26, 23962656, 2396266496.0, 948], [20240905, 8244.26, 8242.56, 8243.08, 8235.29, 8235.53, 20839866, 2083987456.0, 949], [20240905, 8235.53, 8235.61, 8236.84, 8231.52, 8231.52, 22073334, 2207334400.0, 950], [20240905, 8231.52, 8230.19, 8232.03, 8228.82, 8229.37, 25262153, 2526216192.0, 951], [20240905, 8229.37, 8229.81, 8233.83, 8229.81, 8231.18, 20543152, 2054316032.0, 952], [20240905, 8231.18, 8230.77, 8232.92, 8230.77, 8231.09, 19990682, 1999069184.0, 953], [20240905, 8231.09, 8231.52, 8237.8, 8231.52, 8237.8, 18214248, 1821425664.0, 954], [20240905, 8237.8, 8238.29, 8238.29, 8233.04, 8233.62, 18448948, 1844895744.0, 955], [20240905, 8233.62, 8233.99, 8237.64, 8233.99, 8236.37, 18301902, 1830191104.0, 956], [20240905, 8236.37, 8237.18, 8239.71, 8236.72, 8239.56, 16977255, 1697726464.0, 957], [20240905, 8239.56, 8240.41, 8244.41, 8240.39, 8243.61, 15764346, 1576435712.0, 958], [20240905, 8243.61, 8243.38, 8245.29, 8242.05, 8242.71, 16911557, 1691156480.0, 959], [20240905, 8242.71, 8242.21, 8244.7, 8242.21, 8244.48, 16456081, 1645608960.0, 1000], [20240905, 8244.48, 8244.36, 8259.85, 8241.49, 8258.41, 24827156, 2482716672.0, 1001], [20240905, 8258.41, 8259.28, 8268.62, 8259.28, 8268.62, 23711981, 2371198976.0, 1002], [20240905, 8268.62, 8267.65, 8268.3, 8253.61, 8254.39, 23580745, 2358075392.0, 1003], [20240905, 8254.39, 8254.66, 8260.28, 8254.66, 8260.28, 15436504, 1543651328.0, 1004], [20240905, 8260.28, 8261.57, 8261.83, 8258.18, 8259.2, 15689963, 1568997376.0, 1005], [20240905, 8259.2, 8259.71, 8260.99, 8259.16, 8260.55, 17467056, 1746706432.0, 1006], [20240905, 8260.55, 8259.95, 8263.95, 8259.07, 8263.88, 15228097, 1522810880.0, 1007], [20240905, 8263.88, 8263.88, 8266.8, 8263.67, 8265.15, 15330091, 1533009920.0, 1008], [20240905, 8265.15, 8264.37, 8264.37, 8258.5, 8258.73, 14227363, 1422737408.0, 1009], [20240905, 8258.73, 8259.57, 8263.67, 8259.57, 8263.05, 12367288, 1236729856.0, 1010], [20240905, 8263.05, 8263.2, 8263.71, 8260.85, 8261.94, 13656383, 1365639168.0, 1011], [20240905, 8261.94, 8262.43, 8262.43, 8256.67, 8256.67, 13950230, 1395023872.0, 1012], [20240905, 8256.67, 8257.23, 8260.69, 8257.14, 8257.45, 13321169, 1332117504.0, 1013], [20240905, 8257.45, 8257.63, 8257.63, 8253.23, 8253.23, 13384491, 1338449920.0, 1014], [20240905, 8253.23, 8253.31, 8257.12, 8252.99, 8255.39, 16119059, 1611907072.0, 1015], [20240905, 8255.39, 8256.27, 8256.35, 8249.27, 8249.63, 14336401, 1433640960.0, 1016], [20240905, 8249.63, 8249.58, 8264.21, 8249.52, 8262.7, 19285434, 1928544256.0, 1017], [20240905, 8262.7, 8262.54, 8262.54, 8258.46, 8259.12, 12953594, 1295360000.0, 1018], [20240905, 8259.12, 8260.15, 8263.66, 8259.25, 8263.66, 10548581, 1054859264.0, 1019], [20240905, 8263.66, 8263.26, 8265.39, 8263.05, 8265.08, 12000451, 1200046080.0, 1020], [20240905, 8265.08, 8265.14, 8266.96, 8263.28, 8265.35, 13086792, 1308680192.0, 1021], [20240905, 8265.35, 8265.12, 8265.12, 8258.28, 8258.28, 13709794, 1370980352.0, 1022], [20240905, 8258.28, 8258.11, 8258.49, 8255.12, 8255.12, 11506800, 1150681088.0, 1023], [20240905, 8255.12, 8255.58, 8258.21, 8255.58, 8258.15, 13134962, 1313497088.0, 1024], [20240905, 8258.15, 8258.06, 8260.39, 8257.57, 8260.39, 13693820, 1369382912.0, 1025], [20240905, 8260.39, 8260.88, 8267.5, 8260.32, 8266.84, 19439116, 1943912448.0, 1026], [20240905, 8266.84, 8266.62, 8267.3, 8262.6, 8262.95, 16978239, 1697824768.0, 1027], [20240905, 8262.95, 8263.18, 8263.67, 8262.63, 8263.14, 11417838, 1141784576.0, 1028], [20240905, 8263.14, 8263.17, 8264.1, 8261.82, 8262.17, 12595192, 1259520000.0, 1029], [20240905, 8262.17, 8261.5, 8264.98, 8261.29, 8264.98, 13002659, 1300267008.0, 1030], [20240905, 8264.98, 8264.94, 8266.56, 8263.01, 8266.4, 14859132, 1485914112.0, 1031], [20240905, 8266.4, 8267.01, 8272.65, 8266.33, 8272.55, 17785642, 1778565120.0, 1032], [20240905, 8272.55, 8273.1, 8281.08, 8273.1, 8280.75, 18627781, 1862778880.0, 1033], [20240905, 8280.75, 8280.79, 8291.69, 8279.09, 8291.69, 19831020, 1983102976.0, 1034], [20240905, 8291.69, 8292.4, 8297.35, 8292.4, 8297.35, 19912943, 1991294976.0, 1035], [20240905, 8297.35, 8297.94, 8297.94, 8286.15, 8286.15, 20875335, 2087534592.0, 1036], [20240905, 8286.15, 8286.58, 8287.56, 8283.48, 8286.43, 14690376, 1469038592.0, 1037], [20240905, 8286.43, 8286.22, 8286.22, 8280.9, 8280.9, 13558242, 1355825152.0, 1038], [20240905, 8280.9, 8280.14, 8280.14, 8274.95, 8275.55, 12850943, 1285095424.0, 1039], [20240905, 8275.55, 8275.68, 8275.68, 8269.22, 8269.22, 13589862, 1358987264.0, 1040], [20240905, 8269.22, 8269.54, 8269.54, 8259.05, 8259.05, 14161993, 1416200192.0, 1041], [20240905, 8259.05, 8257.46, 8258.95, 8256.32, 8256.83, 14068932, 1406894080.0, 1042], [20240905, 8256.83, 8257.58, 8258.97, 8257.18, 8257.58, 9115558, 911556608.0, 1043], [20240905, 8257.58, 8257.99, 8258.07, 8255.2, 8255.2, 8833750, 883376128.0, 1044], [20240905, 8255.2, 8255.74, 8258.73, 8254.97, 8257.33, 8490835, 849084416.0, 1045], [20240905, 8257.33, 8258.15, 8258.15, 8252.68, 8252.68, 10923039, 1092304896.0, 1046], [20240905, 8252.68, 8252.75, 8256.65, 8252.75, 8256.65, 9924106, 992411648.0, 1047], [20240905, 8256.65, 8256.92, 8258.87, 8255.52, 8255.7, 8933694, 893370368.0, 1048], [20240905, 8255.7, 8255.56, 8255.84, 8254.92, 8255.19, 7575294, 757530624.0, 1049], [20240905, 8255.19, 8255.24, 8255.66, 8253.65, 8253.69, 7275306, 727531520.0, 1050], [20240905, 8253.69, 8254.57, 8254.9, 8253.71, 8254.76, 7829248, 782925824.0, 1051], [20240905, 8254.76, 8255.04, 8256.05, 8254.14, 8255.39, 8629118, 862912512.0, 1052], [20240905, 8255.39, 8255.53, 8256.78, 8255.53, 8256.78, 7155209, 715522048.0, 1053], [20240905, 8256.78, 8256.6, 8259.58, 8256.6, 8259.58, 9689487, 968949760.0, 1054], [20240905, 8259.58, 8259.22, 8259.94, 8257.92, 8258.22, 8718734, 871874560.0, 1055], [20240905, 8258.22, 8257.83, 8258.56, 8257.14, 8257.73, 7932303, 793231360.0, 1056], [20240905, 8257.73, 8258.29, 8258.69, 8254.6, 8254.84, 10357135, 1035714560.0, 1057], [20240905, 8254.84, 8255.85, 8255.95, 8254.75, 8255.32, 7661149, 766115840.0, 1058], [20240905, 8255.32, 8255.66, 8255.66, 8253.04, 8253.04, 8002593, 800260096.0, 1059], [20240905, 8253.04, 8253.42, 8253.42, 8251.74, 8252.25, 8350097, 835010560.0, 1100], [20240905, 8252.25, 8252.42, 8254.84, 8252.42, 8252.43, 10809499, 1080950784.0, 1101], [20240905, 8252.43, 8253.07, 8253.07, 8247.43, 8247.53, 12947448, 1294745600.0, 1102], [20240905, 8247.53, 8247.99, 8248.17, 8246.82, 8247.03, 9452576, 945258496.0, 1103], [20240905, 8247.03, 8247.21, 8247.5, 8246.18, 8247.15, 8457739, 845774848.0, 1104], [20240905, 8247.15, 8247.86, 8247.99, 8245.8, 8246.02, 8124983, 812498944.0, 1105], [20240905, 8246.02, 8246.5, 8246.5, 8245.09, 8246.25, 7891344, 789135360.0, 1106], [20240905, 8246.25, 8246.33, 8246.46, 8244.25, 8244.83, 7966708, 796672000.0, 1107], [20240905, 8244.83, 8245.1, 8246.09, 8243.88, 8246.06, 7080500, 708050944.0, 1108], [20240905, 8246.06, 8246.57, 8246.69, 8245.29, 8245.99, 7090496, 709050368.0, 1109], [20240905, 8245.99, 8245.69, 8246.2, 8243.61, 8243.61, 7848747, 784875520.0, 1110], [20240905, 8243.61, 8243.64, 8244.19, 8242.68, 8243.29, 8568657, 856866816.0, 1111], [20240905, 8243.29, 8242.95, 8244.21, 8242.95, 8243.63, 7048387, 704839680.0, 1112], [20240905, 8243.63, 8243.8, 8245.68, 8243.8, 8245.1, 6802465, 680247296.0, 1113], [20240905, 8245.1, 8245.24, 8245.36, 8243.87, 8243.87, 6421701, 642170880.0, 1114], [20240905, 8243.87, 8244.47, 8244.87, 8241.72, 8242.84, 6608641, 660865024.0, 1115], [20240905, 8242.84, 8244.3, 8244.56, 8243.26, 8243.95, 6503127, 650313728.0, 1116], [20240905, 8243.95, 8244.11, 8244.11, 8240.59, 8241.6, 7791893, 779190272.0, 1117], [20240905, 8241.6, 8241.79, 8256.37, 8240.36, 8254.54, 13018716, 1301872640.0, 1118], [20240905, 8254.54, 8253.74, 8253.74, 8244.72, 8250.88, 7734386, 773439488.0, 1119], [20240905, 8250.88, 8249.93, 8252.48, 8249.1, 8252.48, 4806399, 480641024.0, 1120], [20240905, 8252.48, 8252.59, 8253.87, 8251.41, 8251.41, 5341831, 534183936.0, 1121], [20240905, 8251.41, 8251.75, 8253.68, 8251.15, 8251.24, 5327411, 532742144.0, 1122], [20240905, 8251.24, 8252.03, 8254.66, 8251.66, 8252.13, 5224682, 522469376.0, 1123], [20240905, 8252.13, 8252.6, 8253.87, 8249.99, 8250.29, 5048064, 504807424.0, 1124], [20240905, 8250.29, 8250.12, 8253.78, 8248.87, 8253.78, 5156856, 515686400.0, 1125], [20240905, 8253.78, 8253.58, 8255.18, 8253.39, 8254.12, 5801400, 580141056.0, 1126], [20240905, 8254.12, 8254.5, 8255.47, 8253.51, 8254.82, 5466675, 546668544.0, 1127], [20240905, 8254.82, 8255.02, 8256.01, 8253.37, 8256.01, 5606267, 560627712.0, 1128], [20240905, 8256.01, 8255.8, 8255.8, 8252.61, 8254.72, 5942467, 594247680.0, 1129], [20240905, 8254.72, 8254.76, 8254.76, 8251.17, 8252.52, 7866768, 786677760.0, 1130], [20240905, 8252.52, 8252.27, 8252.27, 8245.52, 8249.21, 24456551, 2445656064.0, 1301], [20240905, 8249.21, 8248.47, 8248.47, 8246.51, 8247.56, 8691046, 869105664.0, 1302], [20240905, 8247.56, 8247.73, 8254.25, 8247.73, 8249.25, 10693010, 1069301760.0, 1303], [20240905, 8249.25, 8248.96, 8249.16, 8247.57, 8247.95, 6993172, 699318272.0, 1304], [20240905, 8247.95, 8247.91, 8247.95, 8245.55, 8245.8, 9351485, 935149568.0, 1305], [20240905, 8245.8, 8245.71, 8246.04, 8242.46, 8242.46, 8668435, 866844672.0, 1306], [20240905, 8242.46, 8242.31, 8246.73, 8241.85, 8244.3, 8448402, 844840960.0, 1307], [20240905, 8244.3, 8244.69, 8244.69, 8243.19, 8243.27, 6303242, 630325248.0, 1308], [20240905, 8243.27, 8243.54, 8243.54, 8241.5, 8241.5, 6641407, 664141824.0, 1309], [20240905, 8241.5, 8241.66, 8243.87, 8240.88, 8242.69, 6810982, 681099264.0, 1310], [20240905, 8242.69, 8242.91, 8243.51, 8241.49, 8241.64, 6287842, 628785152.0, 1311], [20240905, 8241.64, 8241.89, 8242.11, 8240.19, 8240.72, 6580789, 658079744.0, 1312], [20240905, 8240.72, 8241.04, 8242.1, 8239.43, 8241.72, 6494445, 649445376.0, 1313], [20240905, 8241.72, 8242.04, 8242.04, 8238.51, 8238.51, 6547855, 654786560.0, 1314], [20240905, 8238.51, 8238.65, 8240.1, 8238.06, 8240.1, 6666805, 666681344.0, 1315], [20240905, 8240.1, 8240.03, 8240.03, 8237.73, 8238.99, 6948118, 694812672.0, 1316], [20240905, 8238.99, 8238.86, 8239.1, 8237.91, 8238.15, 6398433, 639844352.0, 1317], [20240905, 8238.15, 8238.34, 8239.63, 8237.86, 8238.67, 6070265, 607027200.0, 1318], [20240905, 8238.67, 8238.32, 8239.59, 8237.44, 8238.39, 5933621, 593362944.0, 1319], [20240905, 8238.39, 8238.89, 8239.29, 8234.17, 8235.95, 9338378, 933838848.0, 1320], [20240905, 8235.95, 8235.7, 8237.28, 8235.18, 8235.93, 6993665, 699367424.0, 1321], [20240905, 8235.93, 8236.81, 8240.85, 8236.81, 8240.62, 7510744, 751075328.0, 1322], [20240905, 8240.62, 8241.11, 8241.11, 8238.66, 8240.49, 5369847, 536985600.0, 1323], [20240905, 8240.49, 8241.08, 8243.57, 8240.62, 8243.28, 6517545, 651755520.0, 1324], [20240905, 8243.28, 8243.2, 8243.46, 8241.58, 8241.92, 5739960, 573997056.0, 1325], [20240905, 8241.92, 8242.48, 8244.63, 8241.55, 8244.63, 6724803, 672481280.0, 1326], [20240905, 8244.63, 8244.45, 8244.98, 8242.85, 8243.78, 6681878, 668188672.0, 1327], [20240905, 8243.78, 8243.13, 8243.52, 8241.5, 8242.39, 6214606, 621461504.0, 1328], [20240905, 8242.39, 8242.35, 8242.35, 8240.47, 8240.47, 7232216, 723222528.0, 1329], [20240905, 8240.47, 8240.14, 8241.61, 8239.46, 8241.17, 7581192, 758120448.0, 1330], [20240905, 8241.17, 8240.59, 8241.36, 8239.57, 8240.54, 6930259, 693026816.0, 1331], [20240905, 8240.54, 8240.08, 8243.05, 8240.02, 8241.09, 7998659, 799866880.0, 1332], [20240905, 8241.09, 8240.72, 8244.27, 8240.34, 8244.27, 7874470, 787447808.0, 1333], [20240905, 8244.27, 8244.07, 8244.82, 8242.82, 8243.13, 7091476, 709148672.0, 1334], [20240905, 8243.13, 8243.17, 8243.17, 8239.69, 8239.69, 7563334, 756334592.0, 1335], [20240905, 8239.69, 8240.39, 8241.5, 8239.39, 8240.08, 7051501, 705150976.0, 1336], [20240905, 8240.08, 8240.22, 8242.23, 8239.45, 8241.93, 7793203, 779321344.0, 1337], [20240905, 8241.93, 8242.32, 8242.55, 8240.31, 8240.31, 6486253, 648626176.0, 1338], [20240905, 8240.31, 8240.43, 8242.66, 8240.41, 8242.44, 6752330, 675233792.0, 1339], [20240905, 8242.44, 8242.04, 8242.93, 8241.16, 8241.64, 6949755, 694976512.0, 1340], [20240905, 8241.64, 8241.81, 8241.83, 8239.69, 8239.85, 6945495, 694550528.0, 1341], [20240905, 8239.85, 8241.68, 8245.04, 8240.88, 8242.8, 8411699, 841170944.0, 1342], [20240905, 8242.8, 8242.71, 8242.71, 8239.89, 8239.98, 6930424, 693043200.0, 1343], [20240905, 8239.98, 8239.01, 8239.01, 8236.34, 8236.47, 7227464, 722747392.0, 1344], [20240905, 8236.47, 8236.75, 8238.88, 8236.11, 8236.98, 7859723, 785973248.0, 1345], [20240905, 8236.98, 8236.9, 8237.04, 8235.25, 8235.33, 6088283, 608829440.0, 1346], [20240905, 8235.33, 8235.71, 8236.09, 8234.95, 8235.4, 6247374, 624738304.0, 1347], [20240905, 8235.4, 8235.36, 8235.36, 8233.65, 8235.12, 6521639, 652165120.0, 1348], [20240905, 8235.12, 8235.04, 8236.77, 8234.83, 8235.24, 6741513, 674152448.0, 1349], [20240905, 8235.24, 8235.11, 8235.96, 8234.57, 8234.92, 6444639, 644464640.0, 1350], [20240905, 8234.92, 8234.76, 8235.35, 8232.47, 8232.47, 6910598, 691060736.0, 1351], [20240905, 8232.47, 8232.32, 8247.66, 8232.32, 8247.58, 13215493, 1321549824.0, 1352], [20240905, 8247.58, 8248.16, 8248.16, 8240.19, 8242.72, 7973428, 797343744.0, 1353], [20240905, 8242.72, 8243.46, 8245.45, 8242.43, 8245.26, 5591685, 559169536.0, 1354], [20240905, 8245.26, 8245.23, 8246.77, 8243.92, 8244.28, 6316512, 631652352.0, 1355], [20240905, 8244.28, 8244.71, 8244.96, 8238.45, 8238.45, 8036342, 803635200.0, 1356], [20240905, 8238.45, 8238.62, 8238.62, 8235.77, 8236.72, 6039788, 603979776.0, 1357], [20240905, 8236.72, 8236.38, 8238.04, 8235.48, 8235.76, 6155624, 615563264.0, 1358], [20240905, 8235.76, 8236.05, 8236.25, 8233.47, 8233.85, 7014145, 701415424.0, 1359], [20240905, 8233.85, 8233.24, 8233.24, 8231.43, 8231.43, 9191250, 919126016.0, 1400], [20240905, 8231.43, 8231.46, 8232.01, 8229.6, 8230.14, 8554240, 855425024.0, 1401], [20240905, 8230.14, 8230.14, 8230.77, 8228.94, 8229.0, 7783044, 778305536.0, 1402], [20240905, 8229.0, 8228.69, 8228.69, 8221.35, 8221.35, 17665548, 1766555648.0, 1403], [20240905, 8221.35, 8220.55, 8228.1, 8220.55, 8228.1, 12784425, 1278443520.0, 1404], [20240905, 8228.1, 8228.05, 8232.53, 8228.05, 8230.21, 9670647, 967065600.0, 1405], [20240905, 8230.21, 8230.24, 8232.52, 8230.24, 8232.22, 6649766, 664977408.0, 1406], [20240905, 8232.22, 8231.63, 8233.53, 8231.39, 8231.9, 5969500, 596951040.0, 1407], [20240905, 8231.9, 8231.87, 8234.78, 8231.42, 8232.94, 6546055, 654606336.0, 1408], [20240905, 8232.94, 8234.17, 8238.92, 8234.17, 8237.64, 7545969, 754597888.0, 1409], [20240905, 8237.64, 8237.44, 8237.51, 8233.34, 8233.34, 6567680, 656769024.0, 1410], [20240905, 8233.34, 8233.68, 8233.68, 8230.85, 8231.99, 6176432, 617644032.0, 1411], [20240905, 8231.99, 8231.93, 8233.65, 8231.35, 8233.65, 5712270, 571228160.0, 1412], [20240905, 8233.65, 8233.92, 8233.96, 8231.38, 8231.38, 6003089, 600309760.0, 1413], [20240905, 8231.38, 8231.47, 8231.76, 8230.5, 8230.73, 6960404, 696041472.0, 1414], [20240905, 8230.73, 8231.0, 8235.08, 8230.81, 8232.85, 8143820, 814383104.0, 1415], [20240905, 8232.85, 8232.88, 8236.46, 8232.79, 8236.46, 6790339, 679034880.0, 1416], [20240905, 8236.46, 8236.55, 8245.23, 8236.48, 8245.23, 12831612, 1283162112.0, 1417], [20240905, 8245.23, 8244.95, 8246.52, 8242.3, 8242.3, 11718483, 1171849216.0, 1418], [20240905, 8242.3, 8242.65, 8244.33, 8241.34, 8244.33, 7630676, 763068416.0, 1419], [20240905, 8244.33, 8245.2, 8250.32, 8244.38, 8250.32, 8668272, 866828288.0, 1420], [20240905, 8250.32, 8249.95, 8249.95, 8243.92, 8244.16, 8054691, 805470208.0, 1421], [20240905, 8244.16, 8244.61, 8244.61, 8240.74, 8240.91, 7031185, 703119360.0, 1422], [20240905, 8240.91, 8240.31, 8240.91, 8239.05, 8239.71, 7095574, 709558272.0, 1423], [20240905, 8239.71, 8240.7, 8242.45, 8240.7, 8241.86, 5811232, 581124096.0, 1424], [20240905, 8241.86, 8241.55, 8241.95, 8240.23, 8240.49, 5769125, 576913408.0, 1425], [20240905, 8240.49, 8240.15, 8240.36, 8237.73, 8238.22, 6598973, 659898368.0, 1426], [20240905, 8238.22, 8237.61, 8238.09, 8235.23, 8235.84, 7070180, 707018752.0, 1427], [20240905, 8235.84, 8234.84, 8234.97, 8233.3, 8233.75, 6639607, 663961600.0, 1428], [20240905, 8233.75, 8233.64, 8238.3, 8233.64, 8238.3, 6802955, 680296448.0, 1429], [20240905, 8238.3, 8238.1, 8240.3, 8237.15, 8238.66, 7032331, 703234048.0, 1430], [20240905, 8238.66, 8238.49, 8241.97, 8238.49, 8241.71, 7766007, 776601600.0, 1431], [20240905, 8241.71, 8241.42, 8243.65, 8241.38, 8242.83, 7408506, 740851712.0, 1432], [20240905, 8242.83, 8243.4, 8250.13, 8243.4, 8250.13, 10540146, 1054015488.0, 1433], [20240905, 8250.13, 8249.67, 8254.64, 8249.67, 8254.64, 11138981, 1113899008.0, 1434], [20240905, 8254.64, 8255.13, 8255.13, 8247.62, 8250.8, 11214020, 1121402880.0, 1435], [20240905, 8250.8, 8251.82, 8252.13, 8248.67, 8251.29, 8377456, 837746688.0, 1436], [20240905, 8251.29, 8251.06, 8253.75, 8249.33, 8253.58, 7876927, 787693568.0, 1437], [20240905, 8253.58, 8252.42, 8254.06, 8251.44, 8253.03, 9057393, 905740288.0, 1438], [20240905, 8253.03, 8252.93, 8257.03, 8252.93, 8257.03, 9964085, 996409344.0, 1439], [20240905, 8257.03, 8256.14, 8260.14, 8255.46, 8260.14, 10536210, 1053622272.0, 1440], [20240905, 8260.14, 8259.95, 8260.77, 8254.63, 8254.78, 13319854, 1331986432.0, 1441], [20240905, 8254.78, 8254.52, 8255.2, 8252.61, 8254.42, 10452001, 1045200896.0, 1442], [20240905, 8254.42, 8254.49, 8254.65, 8248.72, 8249.69, 12357128, 1235714048.0, 1443], [20240905, 8249.69, 8249.14, 8253.15, 8249.14, 8252.17, 10881590, 1088159744.0, 1444], [20240905, 8252.17, 8251.92, 8253.94, 8251.92, 8253.11, 10995947, 1099595776.0, 1445], [20240905, 8253.11, 8252.99, 8254.92, 8252.76, 8253.98, 11057222, 1105723392.0, 1446], [20240905, 8253.98, 8253.85, 8255.02, 8253.04, 8255.02, 11883960, 1188397056.0, 1447], [20240905, 8255.02, 8254.44, 8254.71, 8252.42, 8252.61, 12500656, 1250066432.0, 1448], [20240905, 8252.61, 8252.51, 8252.76, 8250.71, 8250.71, 12367944, 1236795392.0, 1449], [20240905, 8250.71, 8250.82, 8252.43, 8250.77, 8252.22, 13183869, 1318387712.0, 1450], [20240905, 8252.22, 8251.95, 8252.94, 8251.54, 8251.8, 14910414, 1491042304.0, 1451], [20240905, 8251.8, 8251.29, 8252.92, 8251.19, 8251.61, 16405290, 1640529920.0, 1452], [20240905, 8251.61, 8250.91, 8252.9, 8250.91, 8251.64, 16056311, 1605632000.0, 1453], [20240905, 8251.64, 8251.51, 8251.51, 8249.63, 8250.02, 18520465, 1852047360.0, 1454], [20240905, 8250.02, 8249.36, 8250.53, 8249.1, 8250.45, 21755648, 2175565824.0, 1455], [20240905, 8250.45, 8249.9, 8250.88, 8248.49, 8249.25, 22876970, 2287697920.0, 1456], [20240905, 8249.25, 8249.01, 8250.19, 8248.67, 8249.04, 27403214, 2740322304.0, 1457], [20240905, 8249.04, 8249.91, 8249.91, 8249.91, 8249.91, 2283273, 228327424.0, 1458], [20240905, 8249.91, 8249.91, 8249.91, 8249.91, 8249.91, 0, 0.0, 1459], [20240905, 8249.91, 8249.59, 8249.66, 8249.59, 8249.66, 44844646, 4484464640.0, 1500], [20240906, 8249.66, 8252.01, 8260.69, 8246.79, 8246.79, 126799740, 12679974912.0, 931], [20240906, 8246.79, 8246.19, 8246.21, 8243.39, 8244.32, 55289784, 5528979456.0, 932], [20240906, 8244.32, 8243.87, 8244.31, 8239.25, 8239.69, 44492854, 4449286144.0, 933], [20240906, 8239.69, 8239.17, 8239.17, 8228.14, 8228.34, 47412807, 4741281792.0, 934], [20240906, 8228.34, 8228.61, 8230.26, 8228.49, 8229.53, 39958251, 3995826176.0, 935], [20240906, 8229.53, 8228.57, 8228.57, 8220.03, 8220.4, 39635346, 3963535360.0, 936], [20240906, 8220.4, 8220.48, 8220.48, 8216.3, 8216.53, 39530407, 3953041408.0, 937], [20240906, 8216.53, 8215.32, 8215.32, 8209.93, 8209.93, 39141161, 3914117120.0, 938], [20240906, 8209.93, 8209.77, 8212.1, 8207.67, 8207.67, 31736700, 3173670912.0, 939], [20240906, 8207.67, 8206.48, 8206.48, 8203.65, 8203.85, 33667922, 3366793216.0, 940], [20240906, 8203.85, 8204.14, 8204.14, 8200.96, 8201.81, 33234975, 3323498496.0, 941], [20240906, 8201.81, 8201.76, 8214.46, 8201.76, 8213.86, 31537061, 3153707008.0, 942], [20240906, 8213.86, 8213.43, 8218.33, 8213.43, 8215.03, 25064274, 2506428416.0, 943], [20240906, 8215.03, 8214.24, 8219.65, 8208.24, 8219.2, 33812019, 3381202944.0, 944], [20240906, 8219.2, 8218.21, 8218.77, 8215.41, 8216.24, 22739058, 2273906688.0, 945], [20240906, 8216.24, 8216.42, 8216.42, 8212.37, 8213.36, 29971979, 2997198848.0, 946], [20240906, 8213.36, 8213.25, 8220.64, 8212.3, 8220.64, 24867710, 2486771712.0, 947], [20240906, 8220.64, 8221.82, 8228.14, 8220.15, 8222.6, 28529779, 2852978688.0, 948], [20240906, 8222.6, 8222.65, 8225.02, 8222.02, 8222.02, 21740576, 2174058496.0, 949], [20240906, 8222.02, 8221.31, 8224.85, 8220.63, 8224.63, 22425426, 2242543616.0, 950], [20240906, 8224.63, 8224.33, 8224.33, 8216.93, 8219.44, 31022114, 3102212096.0, 951], [20240906, 8219.44, 8219.19, 8229.45, 8219.19, 8228.76, 26057266, 2605727744.0, 952], [20240906, 8228.76, 8229.29, 8233.02, 8224.4, 8224.4, 24413300, 2441330688.0, 953], [20240906, 8224.4, 8224.19, 8227.1, 8223.93, 8226.65, 20786126, 2078613504.0, 954], [20240906, 8226.65, 8226.97, 8235.64, 8226.97, 8235.64, 20837326, 2083733504.0, 955], [20240906, 8235.64, 8236.18, 8236.74, 8230.48, 8230.69, 19557982, 1955799040.0, 956], [20240906, 8230.69, 8230.4, 8233.5, 8229.97, 8233.14, 19713218, 1971322880.0, 957], [20240906, 8233.14, 8233.42, 8240.43, 8233.42, 8240.43, 22204570, 2220457984.0, 958], [20240906, 8240.43, 8240.41, 8251.48, 8240.41, 8251.48, 22474251, 2247426048.0, 959], [20240906, 8251.48, 8252.06, 8259.13, 8252.06, 8257.4, 23074971, 2307497984.0, 1000], [20240906, 8257.4, 8256.48, 8256.84, 8247.74, 8247.74, 26058579, 2605858816.0, 1001], [20240906, 8247.74, 8247.28, 8247.98, 8244.46, 8247.78, 20258561, 2025857024.0, 1002], [20240906, 8247.78, 8248.59, 8248.59, 8245.2, 8245.55, 19567892, 1956790272.0, 1003], [20240906, 8245.55, 8245.82, 8249.17, 8245.47, 8245.47, 17079653, 1707966464.0, 1004], [20240906, 8245.47, 8245.94, 8246.14, 8241.91, 8244.27, 16825049, 1682505728.0, 1005], [20240906, 8244.27, 8244.34, 8246.84, 8243.08, 8245.79, 16533986, 1653399552.0, 1006], [20240906, 8245.79, 8245.98, 8246.01, 8243.78, 8244.06, 15112430, 1511243776.0, 1007], [20240906, 8244.06, 8243.61, 8243.97, 8236.55, 8236.55, 16306494, 1630650368.0, 1008], [20240906, 8236.55, 8235.64, 8240.32, 8234.81, 8240.32, 14777213, 1477722112.0, 1009], [20240906, 8240.32, 8240.44, 8241.39, 8236.35, 8236.35, 13623859, 1362386944.0, 1010], [20240906, 8236.35, 8236.16, 8236.82, 8234.89, 8234.89, 13013966, 1301397504.0, 1011], [20240906, 8234.89, 8234.17, 8234.29, 8230.62, 8231.07, 14646222, 1464623104.0, 1012], [20240906, 8231.07, 8230.41, 8231.58, 8229.98, 8229.98, 13101293, 1310130176.0, 1013], [20240906, 8229.98, 8229.82, 8230.08, 8229.13, 8230.06, 12790897, 1279090688.0, 1014], [20240906, 8230.06, 8230.01, 8233.67, 8229.68, 8231.76, 12720693, 1272070144.0, 1015], [20240906, 8231.76, 8231.62, 8232.01, 8230.24, 8230.25, 11260795, 1126080512.0, 1016], [20240906, 8230.25, 8230.28, 8231.4, 8229.22, 8229.47, 11305688, 1130569728.0, 1017], [20240906, 8229.47, 8228.85, 8229.45, 8227.27, 8229.21, 11664253, 1166426112.0, 1018], [20240906, 8229.21, 8229.38, 8232.95, 8229.38, 8232.91, 11055505, 1105551360.0, 1019], [20240906, 8232.91, 8233.15, 8233.42, 8231.72, 8233.06, 10650573, 1065058304.0, 1020], [20240906, 8233.06, 8233.64, 8234.54, 8231.35, 8234.54, 11635906, 1163591680.0, 1021], [20240906, 8234.54, 8234.4, 8236.17, 8233.22, 8233.97, 11491235, 1149124608.0, 1022], [20240906, 8233.97, 8235.71, 8237.97, 8234.87, 8237.16, 11260796, 1126080512.0, 1023], [20240906, 8237.16, 8237.17, 8239.49, 8237.17, 8239.49, 11410302, 1141030912.0, 1024], [20240906, 8239.49, 8239.33, 8239.44, 8236.25, 8236.41, 10703494, 1070350336.0, 1025], [20240906, 8236.41, 8236.7, 8239.35, 8236.59, 8238.88, 10311017, 1031102464.0, 1026], [20240906, 8238.88, 8238.38, 8240.21, 8238.38, 8239.8, 9654263, 965427200.0, 1027], [20240906, 8239.8, 8239.8, 8240.74, 8239.29, 8240.08, 9527122, 952713216.0, 1028], [20240906, 8240.08, 8239.67, 8240.03, 8238.43, 8238.43, 9344933, 934494208.0, 1029], [20240906, 8238.43, 8237.82, 8239.39, 8237.14, 8237.14, 10314702, 1031471104.0, 1030], [20240906, 8237.14, 8236.73, 8236.75, 8231.77, 8232.0, 11635578, 1163558912.0, 1031], [20240906, 8232.0, 8232.41, 8232.41, 8230.2, 8230.5, 11100644, 1110065152.0, 1032], [20240906, 8230.5, 8230.24, 8230.24, 8228.71, 8229.97, 10622228, 1062223872.0, 1033], [20240906, 8229.97, 8229.66, 8230.14, 8227.92, 8227.92, 10559315, 1055932416.0, 1034], [20240906, 8227.92, 8228.01, 8228.72, 8226.76, 8226.81, 9853492, 985350144.0, 1035], [20240906, 8226.81, 8227.24, 8230.97, 8227.04, 8230.84, 9876921, 987693056.0, 1036], [20240906, 8230.84, 8230.68, 8230.68, 8226.47, 8227.12, 9548424, 954843136.0, 1037], [20240906, 8227.12, 8226.79, 8227.73, 8226.52, 8226.77, 8871924, 887193600.0, 1038], [20240906, 8226.77, 8227.16, 8227.7, 8225.76, 8226.05, 8578817, 857882624.0, 1039], [20240906, 8226.05, 8226.77, 8226.96, 8225.7, 8225.7, 8739870, 873988096.0, 1040], [20240906, 8225.7, 8227.02, 8231.81, 8227.02, 8231.81, 9733561, 973357056.0, 1041], [20240906, 8231.81, 8231.6, 8231.81, 8229.07, 8229.21, 8268503, 826851328.0, 1042], [20240906, 8229.21, 8229.69, 8229.69, 8228.39, 8229.24, 7577428, 757743616.0, 1043], [20240906, 8229.24, 8229.65, 8229.65, 8227.21, 8227.34, 7420631, 742064128.0, 1044], [20240906, 8227.34, 8227.8, 8227.8, 8225.68, 8226.0, 8000951, 800096256.0, 1045], [20240906, 8226.0, 8225.95, 8226.19, 8220.04, 8220.13, 11170765, 1117077504.0, 1046], [20240906, 8220.13, 8220.12, 8220.12, 8216.34, 8216.87, 10960230, 1096024064.0, 1047], [20240906, 8216.87, 8217.09, 8218.38, 8216.56, 8217.43, 8677939, 867794944.0, 1048], [20240906, 8217.43, 8217.63, 8217.8, 8215.59, 8215.59, 8383521, 838352896.0, 1049], [20240906, 8215.59, 8215.85, 8216.84, 8214.68, 8215.73, 9112442, 911245312.0, 1050], [20240906, 8215.73, 8215.27, 8215.88, 8213.41, 8213.41, 9176832, 917684224.0, 1051], [20240906, 8213.41, 8213.57, 8213.57, 8212.1, 8212.1, 9392115, 939212800.0, 1052], [20240906, 8212.1, 8212.52, 8212.52, 8211.31, 8212.18, 9725533, 972554240.0, 1053], [20240906, 8212.18, 8212.05, 8214.93, 8211.43, 8214.73, 10071726, 1007173632.0, 1054], [20240906, 8214.73, 8215.11, 8215.6, 8210.97, 8211.77, 10616001, 1061601280.0, 1055], [20240906, 8211.77, 8212.21, 8213.63, 8211.94, 8213.63, 9375405, 937541632.0, 1056], [20240906, 8213.63, 8213.54, 8213.62, 8210.91, 8210.91, 9919353, 991936512.0, 1057], [20240906, 8210.91, 8211.56, 8211.63, 8210.51, 8211.03, 10319946, 1031995392.0, 1058], [20240906, 8211.03, 8211.01, 8212.3, 8210.5, 8211.6, 9821708, 982171648.0, 1059], [20240906, 8211.6, 8211.8, 8211.95, 8210.88, 8211.36, 8859312, 885932032.0, 1100], [20240906, 8211.36, 8211.59, 8211.59, 8210.62, 8210.88, 8992676, 899268608.0, 1101], [20240906, 8210.88, 8210.5, 8210.5, 8209.41, 8210.06, 8072880, 807288832.0, 1102], [20240906, 8210.06, 8209.93, 8209.93, 8208.78, 8209.04, 9072793, 907280384.0, 1103], [20240906, 8209.04, 8209.08, 8209.08, 8207.25, 8207.8, 9347061, 934707200.0, 1104], [20240906, 8207.8, 8208.43, 8208.77, 8207.94, 8207.94, 8761499, 876150784.0, 1105], [20240906, 8207.94, 8208.2, 8208.2, 8206.17, 8206.17, 9225985, 922599424.0, 1106], [20240906, 8206.17, 8206.51, 8206.51, 8203.1, 8204.6, 13056561, 1305657344.0, 1107], [20240906, 8204.6, 8204.27, 8207.79, 8203.85, 8206.17, 9769604, 976961536.0, 1108], [20240906, 8206.17, 8205.93, 8205.93, 8204.47, 8204.64, 7405068, 740507648.0, 1109], [20240906, 8204.64, 8204.64, 8204.89, 8203.06, 8203.36, 6846699, 684670976.0, 1110], [20240906, 8203.36, 8203.42, 8203.8, 8202.5, 8202.64, 8237208, 823721984.0, 1111], [20240906, 8202.64, 8202.5, 8202.5, 8199.35, 8199.35, 10099580, 1009958912.0, 1112], [20240906, 8199.35, 8199.62, 8199.62, 8196.15, 8196.85, 10608959, 1060896768.0, 1113], [20240906, 8196.85, 8196.32, 8196.32, 8193.76, 8193.76, 10350418, 1035042816.0, 1114], [20240906, 8193.76, 8194.55, 8195.25, 8193.22, 8194.46, 9638370, 963837952.0, 1115], [20240906, 8194.46, 8194.32, 8194.32, 8188.27, 8188.27, 11908703, 1190871040.0, 1116], [20240906, 8188.27, 8188.26, 8188.68, 8187.56, 8188.21, 13132094, 1313210368.0, 1117], [20240906, 8188.21, 8187.97, 8188.49, 8186.24, 8186.55, 10603223, 1060323328.0, 1118], [20240906, 8186.55, 8186.36, 8187.08, 8185.8, 8185.93, 10577666, 1057767424.0, 1119], [20240906, 8185.93, 8185.51, 8186.71, 8184.42, 8184.42, 10219184, 1021919232.0, 1120], [20240906, 8184.42, 8184.7, 8184.7, 8180.83, 8184.37, 16255539, 1625554944.0, 1121], [20240906, 8184.37, 8185.13, 8185.13, 8181.04, 8181.04, 11538423, 1153843200.0, 1122], [20240906, 8181.04, 8181.18, 8181.18, 8177.19, 8177.19, 13268082, 1326809088.0, 1123], [20240906, 8177.19, 8177.55, 8177.73, 8176.59, 8177.11, 12653681, 1265369088.0, 1124], [20240906, 8177.11, 8176.8, 8177.25, 8175.07, 8175.44, 10927135, 1092714496.0, 1125], [20240906, 8175.44, 8175.44, 8175.44, 8170.93, 8170.93, 11931148, 1193115648.0, 1126], [20240906, 8170.93, 8169.97, 8170.04, 8164.66, 8164.66, 14977914, 1497792512.0, 1127], [20240906, 8164.66, 8165.28, 8170.62, 8165.28, 8168.77, 13215981, 1321598976.0, 1128], [20240906, 8168.77, 8169.25, 8169.3, 8163.62, 8163.91, 10606172, 1060618240.0, 1129], [20240906, 8163.91, 8163.26, 8167.42, 8163.26, 8166.3, 10328789, 1032880128.0, 1130], [20240906, 8166.3, 8165.64, 8167.22, 8162.46, 8166.23, 23175159, 2317516800.0, 1301], [20240906, 8166.23, 8166.29, 8174.81, 8166.25, 8170.99, 11472397, 1147240448.0, 1302], [20240906, 8170.99, 8172.16, 8172.16, 8170.16, 8172.14, 8869139, 886915072.0, 1303], [20240906, 8172.14, 8172.06, 8173.33, 8171.11, 8172.61, 8224758, 822476800.0, 1304], [20240906, 8172.61, 8172.32, 8181.09, 8172.32, 8181.09, 10971209, 1097121792.0, 1305], [20240906, 8181.09, 8180.89, 8181.25, 8176.85, 8178.16, 10027163, 1002717184.0, 1306], [20240906, 8178.16, 8178.62, 8179.4, 8177.93, 8178.97, 7311678, 731168768.0, 1307], [20240906, 8178.97, 8178.51, 8179.1, 8176.31, 8176.31, 7602168, 760217600.0, 1308], [20240906, 8176.31, 8176.14, 8176.14, 8174.22, 8174.22, 7846450, 784646144.0, 1309], [20240906, 8174.22, 8174.08, 8176.33, 8173.57, 8175.41, 8513446, 851345408.0, 1310], [20240906, 8175.41, 8175.36, 8176.18, 8174.67, 8175.14, 10442660, 1044267008.0, 1311], [20240906, 8175.14, 8174.74, 8175.09, 8173.88, 8173.88, 7950325, 795033600.0, 1312], [20240906, 8173.88, 8173.93, 8176.35, 8173.93, 8174.85, 8202805, 820281344.0, 1313], [20240906, 8174.85, 8174.87, 8174.87, 8172.71, 8172.71, 7778786, 777879552.0, 1314], [20240906, 8172.71, 8172.55, 8172.55, 8168.0, 8168.0, 9167657, 916766720.0, 1315], [20240906, 8168.0, 8168.01, 8169.65, 8167.6, 8169.27, 9368198, 936820736.0, 1316], [20240906, 8169.27, 8168.49, 8169.03, 8166.95, 8166.95, 8056330, 805634048.0, 1317], [20240906, 8166.95, 8167.32, 8172.22, 8166.87, 8169.81, 8377457, 837746688.0, 1318], [20240906, 8169.81, 8169.21, 8169.29, 8167.58, 8168.02, 7498455, 749846528.0, 1319], [20240906, 8168.02, 8167.99, 8168.88, 8167.53, 8167.98, 6763961, 676397056.0, 1320], [20240906, 8167.98, 8167.92, 8169.58, 8167.92, 8169.21, 7036427, 703643648.0, 1321], [20240906, 8169.21, 8168.7, 8168.78, 8166.89, 8166.89, 7075094, 707510272.0, 1322], [20240906, 8166.89, 8166.95, 8168.85, 8166.61, 8166.68, 6618798, 661880832.0, 1323], [20240906, 8166.68, 8166.2, 8166.99, 8165.16, 8165.16, 7631002, 763101184.0, 1324], [20240906, 8165.16, 8164.77, 8165.73, 8164.62, 8164.83, 7450779, 745078784.0, 1325], [20240906, 8164.83, 8164.7, 8166.32, 8164.11, 8165.51, 7761256, 776126464.0, 1326], [20240906, 8165.51, 8165.3, 8165.3, 8162.7, 8163.0, 7730289, 773029888.0, 1327], [20240906, 8163.0, 8163.04, 8163.23, 8160.83, 8161.73, 8805410, 880541696.0, 1328], [20240906, 8161.73, 8161.44, 8168.9, 8161.01, 8167.44, 10198703, 1019871232.0, 1329], [20240906, 8167.44, 8167.41, 8167.41, 8164.8, 8166.37, 7298406, 729841664.0, 1330], [20240906, 8166.37, 8166.13, 8166.13, 8162.21, 8162.45, 8946803, 894681088.0, 1331], [20240906, 8162.45, 8162.21, 8164.05, 8162.21, 8163.16, 7682612, 768262144.0, 1332], [20240906, 8163.16, 8162.86, 8163.64, 8162.53, 8163.11, 7218452, 721846272.0, 1333], [20240906, 8163.11, 8162.88, 8164.63, 8162.24, 8162.85, 6790504, 679051264.0, 1334], [20240906, 8162.85, 8163.55, 8164.24, 8162.71, 8163.45, 6963518, 696352768.0, 1335], [20240906, 8163.45, 8162.93, 8164.23, 8162.93, 8164.05, 6929110, 692912128.0, 1336], [20240906, 8164.05, 8163.27, 8163.38, 8159.74, 8160.7, 8053218, 805322752.0, 1337], [20240906, 8160.7, 8160.54, 8164.6, 8160.54, 8164.33, 9939017, 993902592.0, 1338], [20240906, 8164.33, 8164.3, 8165.58, 8161.94, 8162.07, 10935490, 1093550080.0, 1339], [20240906, 8162.07, 8162.29, 8162.29, 8159.6, 8159.6, 7825973, 782598144.0, 1340], [20240906, 8159.6, 8159.35, 8159.97, 8158.61, 8159.87, 8213127, 821313536.0, 1341], [20240906, 8159.87, 8159.78, 8159.78, 8157.27, 8158.34, 7702436, 770244608.0, 1342], [20240906, 8158.34, 8157.95, 8157.95, 8154.14, 8154.27, 10513929, 1051394048.0, 1343], [20240906, 8154.27, 8154.59, 8158.47, 8154.51, 8155.81, 9966214, 996622336.0, 1344], [20240906, 8155.81, 8155.44, 8155.84, 8153.62, 8154.97, 8334860, 833486848.0, 1345], [20240906, 8154.97, 8154.41, 8155.6, 8153.05, 8153.43, 7900192, 790020096.0, 1346], [20240906, 8153.43, 8153.41, 8153.41, 8151.05, 8151.5, 8039128, 803913728.0, 1347], [20240906, 8151.5, 8151.06, 8156.69, 8151.06, 8155.53, 8550801, 855080960.0, 1348], [20240906, 8155.53, 8155.19, 8157.0, 8154.92, 8156.27, 6980229, 698023936.0, 1349], [20240906, 8156.27, 8156.34, 8156.51, 8152.95, 8153.0, 7109007, 710901760.0, 1350], [20240906, 8153.0, 8153.13, 8153.13, 8149.98, 8150.32, 9495829, 949583872.0, 1351], [20240906, 8150.32, 8149.94, 8160.05, 8149.94, 8158.7, 9582667, 958267392.0, 1352], [20240906, 8158.7, 8158.77, 8159.29, 8158.33, 8158.68, 6576857, 657686528.0, 1353], [20240906, 8158.68, 8159.1, 8159.45, 8157.73, 8157.8, 5451276, 545128448.0, 1354], [20240906, 8157.8, 8157.77, 8158.41, 8156.12, 8156.12, 5421785, 542179328.0, 1355], [20240906, 8156.12, 8156.5, 8156.5, 8154.72, 8155.35, 5489778, 548978688.0, 1356], [20240906, 8155.35, 8155.03, 8155.15, 8153.85, 8153.99, 5461104, 546111488.0, 1357], [20240906, 8153.99, 8154.29, 8156.27, 8154.01, 8155.05, 5565146, 556515328.0, 1358], [20240906, 8155.05, 8155.4, 8155.78, 8153.32, 8153.83, 5279407, 527941632.0, 1359], [20240906, 8153.83, 8154.35, 8156.77, 8153.64, 8155.74, 6302749, 630276096.0, 1400], [20240906, 8155.74, 8155.63, 8156.22, 8155.16, 8155.86, 6436937, 643694592.0, 1401], [20240906, 8155.86, 8155.52, 8155.95, 8154.48, 8155.16, 5859236, 585924608.0, 1402], [20240906, 8155.16, 8155.09, 8157.95, 8154.35, 8157.36, 6513941, 651395072.0, 1403], [20240906, 8157.36, 8157.58, 8167.19, 8157.58, 8165.09, 10397605, 1039761408.0, 1404], [20240906, 8165.09, 8165.18, 8166.68, 8164.83, 8166.66, 6802134, 680214528.0, 1405], [20240906, 8166.66, 8166.1, 8166.56, 8162.25, 8162.25, 7128997, 712900608.0, 1406], [20240906, 8162.25, 8162.43, 8162.52, 8160.91, 8161.33, 5977202, 597721088.0, 1407], [20240906, 8161.33, 8161.69, 8161.69, 8158.86, 8159.27, 5402454, 540246016.0, 1408], [20240906, 8159.27, 8159.55, 8159.99, 8157.84, 8158.38, 5747498, 574750720.0, 1409], [20240906, 8158.38, 8158.61, 8158.84, 8158.08, 8158.56, 5036432, 503644160.0, 1410], [20240906, 8158.56, 8158.02, 8158.15, 8156.99, 8156.99, 5027092, 502710272.0, 1411], [20240906, 8156.99, 8157.31, 8157.31, 8155.28, 8155.59, 6176430, 617644032.0, 1412], [20240906, 8155.59, 8155.46, 8155.46, 8153.6, 8154.57, 6203792, 620380160.0, 1413], [20240906, 8154.57, 8153.94, 8154.87, 8153.09, 8153.09, 6369926, 636993536.0, 1414], [20240906, 8153.09, 8154.11, 8155.44, 8153.17, 8153.93, 6081895, 608190464.0, 1415], [20240906, 8153.93, 8154.67, 8154.67, 8151.72, 8151.72, 7961631, 796164096.0, 1416], [20240906, 8151.72, 8152.38, 8153.43, 8151.89, 8152.77, 7459132, 745914368.0, 1417], [20240906, 8152.77, 8153.33, 8154.55, 8151.25, 8151.25, 7471093, 747110400.0, 1418], [20240906, 8151.25, 8150.63, 8151.59, 8149.77, 8150.86, 7353128, 735313920.0, 1419], [20240906, 8150.86, 8151.1, 8151.86, 8149.07, 8151.24, 8126782, 812679168.0, 1420], [20240906, 8151.24, 8150.65, 8151.95, 8150.4, 8151.06, 7969987, 796999680.0, 1421], [20240906, 8151.06, 8151.29, 8151.82, 8150.67, 8151.82, 7225499, 722550784.0, 1422], [20240906, 8151.82, 8151.75, 8152.1, 8150.68, 8151.3, 6853090, 685309952.0, 1423], [20240906, 8151.3, 8151.27, 8154.98, 8151.26, 8154.98, 8896996, 889700352.0, 1424], [20240906, 8154.98, 8154.55, 8155.43, 8152.17, 8152.51, 8501155, 850116608.0, 1425], [20240906, 8152.51, 8153.03, 8153.36, 8150.21, 8151.15, 8188221, 818823168.0, 1426], [20240906, 8151.15, 8151.22, 8151.58, 8148.69, 8151.22, 8851283, 885129216.0, 1427], [20240906, 8151.22, 8151.55, 8153.47, 8150.69, 8151.82, 8086968, 808697856.0, 1428], [20240906, 8151.82, 8151.51, 8151.65, 8150.49, 8150.69, 6951065, 695107584.0, 1429], [20240906, 8150.69, 8151.08, 8151.78, 8150.3, 8151.2, 7093442, 709345280.0, 1430], [20240906, 8151.2, 8151.28, 8152.75, 8151.09, 8152.55, 7877745, 787775488.0, 1431], [20240906, 8152.55, 8152.23, 8152.23, 8151.14, 8152.02, 6778545, 677855232.0, 1432], [20240906, 8152.02, 8152.23, 8159.8, 8152.23, 8158.78, 9686869, 968687616.0, 1433], [20240906, 8158.78, 8159.05, 8162.13, 8159.05, 8162.13, 9340835, 934084608.0, 1434], [20240906, 8162.13, 8161.56, 8163.02, 8157.2, 8157.37, 9380160, 938016768.0, 1435], [20240906, 8157.37, 8157.23, 8158.29, 8155.52, 8155.94, 7706040, 770605056.0, 1436], [20240906, 8155.94, 8155.73, 8156.2, 8153.98, 8153.98, 7948198, 794820608.0, 1437], [20240906, 8153.98, 8153.93, 8155.18, 8153.62, 8154.18, 7714887, 771489792.0, 1438], [20240906, 8154.18, 8154.09, 8156.33, 8154.02, 8155.74, 9484362, 948436992.0, 1439], [20240906, 8155.74, 8155.85, 8156.55, 8153.48, 8153.48, 9813681, 981368832.0, 1440], [20240906, 8153.48, 8153.07, 8153.07, 8148.71, 8149.02, 12942695, 1294270464.0, 1441], [20240906, 8149.02, 8148.89, 8148.89, 8139.96, 8140.22, 20863047, 2086305792.0, 1442], [20240906, 8140.22, 8140.47, 8141.13, 8138.53, 8138.76, 17016414, 1701642240.0, 1443], [20240906, 8138.76, 8139.25, 8139.96, 8138.66, 8138.87, 14056152, 1405616128.0, 1444], [20240906, 8138.87, 8138.88, 8139.15, 8136.18, 8137.15, 12625830, 1262583808.0, 1445], [20240906, 8137.15, 8136.9, 8138.63, 8135.7, 8136.51, 14195744, 1419575296.0, 1446], [20240906, 8136.51, 8135.7, 8135.9, 8133.19, 8133.19, 14044682, 1404469248.0, 1447], [20240906, 8133.19, 8133.38, 8134.55, 8132.26, 8133.06, 13968988, 1396899840.0, 1448], [20240906, 8133.06, 8133.31, 8133.31, 8131.93, 8132.53, 14359911, 1435992064.0, 1449], [20240906, 8132.53, 8132.9, 8133.88, 8132.34, 8132.34, 14943510, 1494351872.0, 1450], [20240906, 8132.34, 8132.87, 8133.3, 8131.53, 8132.61, 16045825, 1604583424.0, 1451], [20240906, 8132.61, 8132.31, 8132.56, 8130.18, 8130.18, 18425110, 1842511872.0, 1452], [20240906, 8130.18, 8130.97, 8132.07, 8129.67, 8130.42, 17693727, 1769373696.0, 1453], [20240906, 8130.42, 8130.43, 8131.11, 8128.77, 8129.9, 18914335, 1891434496.0, 1454], [20240906, 8129.9, 8130.4, 8131.06, 8129.25, 8129.76, 21477777, 2147778560.0, 1455], [20240906, 8129.76, 8130.06, 8130.87, 8129.59, 8129.59, 24083158, 2408316928.0, 1456], [20240906, 8129.59, 8130.71, 8131.26, 8129.97, 8130.57, 26827151, 2682716160.0, 1457], [20240906, 8130.57, 8130.57, 8130.57, 8130.55, 8130.55, 1933967, 193396736.0, 1458], [20240906, 8130.55, 8130.55, 8130.55, 8130.55, 8130.55, 0, 0.0, 1459], [20240906, 8130.55, 8130.55, 8130.77, 8130.55, 8130.77, 40535981, 4053598208.0, 1500], [20240909, 8130.77, 8086.28, 8104.98, 8080.88, 8101.63, 163181577, 16318158848.0, 931], [20240909, 8101.63, 8100.76, 8112.13, 8100.53, 8103.06, 73475227, 7347523584.0, 932], [20240909, 8103.06, 8096.23, 8099.98, 8088.35, 8091.18, 69446871, 6944688128.0, 933], [20240909, 8091.18, 8089.17, 8114.11, 8078.88, 8114.11, 66609717, 6660972544.0, 934], [20240909, 8114.11, 8117.0, 8129.54, 8117.0, 8120.27, 52947180, 5294718976.0, 935], [20240909, 8120.27, 8117.38, 8127.25, 8115.68, 8117.61, 43251948, 4325195776.0, 936], [20240909, 8117.61, 8117.3, 8121.15, 8114.83, 8115.92, 39436279, 3943628800.0, 937], [20240909, 8115.92, 8114.38, 8116.48, 8107.63, 8112.91, 36068099, 3606810624.0, 938], [20240909, 8112.91, 8111.49, 8111.49, 8103.41, 8107.88, 32436011, 3243601920.0, 939], [20240909, 8107.88, 8106.87, 8114.49, 8101.84, 8104.93, 29562912, 2956292096.0, 940], [20240909, 8104.93, 8105.25, 8105.25, 8098.71, 8101.61, 30090763, 3009077248.0, 941], [20240909, 8101.61, 8101.31, 8105.33, 8100.13, 8100.66, 24690963, 2469097472.0, 942], [20240909, 8100.66, 8098.19, 8101.22, 8096.66, 8097.53, 24523316, 2452332544.0, 943], [20240909, 8097.53, 8097.58, 8097.83, 8093.48, 8097.83, 23585536, 2358554624.0, 944], [20240909, 8097.83, 8098.24, 8107.79, 8097.34, 8105.29, 24597619, 2459762688.0, 945], [20240909, 8105.29, 8104.32, 8107.47, 8100.27, 8101.3, 23867544, 2386755584.0, 946], [20240909, 8101.3, 8100.22, 8104.44, 8093.65, 8096.0, 24257074, 2425708544.0, 947], [20240909, 8096.0, 8096.37, 8096.86, 8094.46, 8094.53, 20257169, 2025717760.0, 948], [20240909, 8094.53, 8095.21, 8106.14, 8095.21, 8103.35, 21107581, 2110758912.0, 949], [20240909, 8103.35, 8100.41, 8100.41, 8090.67, 8090.67, 21291162, 2129117184.0, 950], [20240909, 8090.67, 8090.27, 8090.27, 8081.16, 8083.95, 20171070, 2017107968.0, 951], [20240909, 8083.95, 8084.54, 8086.27, 8082.77, 8082.77, 16511459, 1651146752.0, 952], [20240909, 8082.77, 8083.27, 8095.24, 8083.27, 8094.63, 17321236, 1732124672.0, 953], [20240909, 8094.63, 8094.84, 8099.58, 8093.98, 8096.13, 19576167, 1957617664.0, 954], [20240909, 8096.13, 8096.42, 8098.44, 8096.08, 8096.51, 16518095, 1651810304.0, 955], [20240909, 8096.51, 8096.27, 8099.28, 8094.49, 8094.75, 15292405, 1529241600.0, 956], [20240909, 8094.75, 8094.47, 8094.65, 8092.77, 8093.57, 15080559, 1508057088.0, 957], [20240909, 8093.57, 8093.89, 8095.77, 8092.55, 8093.59, 14621728, 1462173696.0, 958], [20240909, 8093.59, 8093.49, 8093.51, 8090.52, 8090.52, 13424304, 1342431232.0, 959], [20240909, 8090.52, 8089.16, 8092.21, 8089.16, 8089.55, 14734122, 1473413120.0, 1000], [20240909, 8089.55, 8088.87, 8088.87, 8078.15, 8078.15, 21317296, 2131730432.0, 1001], [20240909, 8078.15, 8078.51, 8084.95, 8074.73, 8081.6, 22267812, 2226782208.0, 1002], [20240909, 8081.6, 8081.28, 8102.42, 8081.28, 8102.42, 23017297, 2301730816.0, 1003], [20240909, 8102.42, 8103.22, 8115.23, 8103.22, 8110.17, 24885157, 2488516608.0, 1004], [20240909, 8110.17, 8109.44, 8109.44, 8092.08, 8092.2, 15788435, 1578844160.0, 1005], [20240909, 8092.2, 8090.01, 8092.06, 8086.89, 8090.27, 14759354, 1475936256.0, 1006], [20240909, 8090.27, 8090.29, 8097.1, 8090.12, 8095.92, 13281024, 1328103424.0, 1007], [20240909, 8095.92, 8095.94, 8105.76, 8095.94, 8105.76, 12743711, 1274372096.0, 1008], [20240909, 8105.76, 8105.74, 8106.58, 8101.9, 8103.95, 14378669, 1437868032.0, 1009], [20240909, 8103.95, 8103.12, 8114.35, 8103.12, 8112.29, 15017074, 1501708288.0, 1010], [20240909, 8112.29, 8112.51, 8115.19, 8112.38, 8114.45, 16765084, 1676509184.0, 1011], [20240909, 8114.45, 8114.44, 8114.44, 8101.42, 8101.42, 17403730, 1740374016.0, 1012], [20240909, 8101.42, 8101.66, 8102.04, 8091.22, 8091.22, 13697588, 1369759744.0, 1013], [20240909, 8091.22, 8091.04, 8098.75, 8090.78, 8098.23, 12985376, 1298538496.0, 1014], [20240909, 8098.23, 8096.9, 8096.9, 8090.8, 8094.15, 11660567, 1166057472.0, 1015], [20240909, 8094.15, 8093.51, 8094.83, 8090.13, 8090.82, 9155368, 915537920.0, 1016], [20240909, 8090.82, 8090.25, 8094.56, 8089.77, 8093.94, 9955810, 995581952.0, 1017], [20240909, 8093.94, 8094.33, 8094.33, 8088.24, 8089.44, 10523761, 1052377088.0, 1018], [20240909, 8089.44, 8088.66, 8088.66, 8084.6, 8084.6, 10057146, 1005715456.0, 1019], [20240909, 8084.6, 8084.91, 8087.91, 8083.21, 8086.91, 11825063, 1182507008.0, 1020], [20240909, 8086.91, 8086.59, 8089.26, 8085.65, 8087.09, 9574065, 957407232.0, 1021], [20240909, 8087.09, 8087.29, 8087.34, 8085.02, 8085.7, 8548587, 854859776.0, 1022], [20240909, 8085.7, 8087.14, 8091.06, 8087.14, 8088.41, 10783778, 1078378496.0, 1023], [20240909, 8088.41, 8087.84, 8087.99, 8085.78, 8087.04, 8568821, 856883200.0, 1024], [20240909, 8087.04, 8086.7, 8087.38, 8083.46, 8083.46, 10069679, 1006968832.0, 1025], [20240909, 8083.46, 8083.7, 8085.85, 8083.18, 8085.08, 8098030, 809803776.0, 1026], [20240909, 8085.08, 8084.97, 8085.18, 8082.84, 8083.03, 8805653, 880566272.0, 1027], [20240909, 8083.03, 8083.33, 8085.19, 8082.62, 8085.19, 11184529, 1118453760.0, 1028], [20240909, 8085.19, 8084.97, 8084.97, 8083.08, 8084.71, 12831776, 1283178496.0, 1029], [20240909, 8084.71, 8084.26, 8084.54, 8082.01, 8082.01, 11266939, 1126694912.0, 1030], [20240909, 8082.01, 8081.83, 8083.24, 8079.56, 8079.56, 10913210, 1091321856.0, 1031], [20240909, 8079.56, 8079.79, 8081.05, 8078.24, 8078.24, 9543016, 954302464.0, 1032], [20240909, 8078.24, 8078.67, 8079.72, 8078.13, 8078.48, 8370740, 837074944.0, 1033], [20240909, 8078.48, 8077.62, 8077.74, 8074.78, 8074.95, 8006358, 800636928.0, 1034], [20240909, 8074.95, 8074.16, 8077.31, 8074.05, 8075.96, 8302747, 830275584.0, 1035], [20240909, 8075.96, 8075.75, 8076.44, 8074.23, 8074.63, 7958519, 795852800.0, 1036], [20240909, 8074.63, 8075.23, 8075.86, 8071.53, 8071.53, 10829158, 1082916864.0, 1037], [20240909, 8071.53, 8071.07, 8071.5, 8070.28, 8070.84, 8444959, 844496896.0, 1038], [20240909, 8070.84, 8072.07, 8075.24, 8071.54, 8072.64, 8334038, 833404928.0, 1039], [20240909, 8072.64, 8072.37, 8072.86, 8070.34, 8070.64, 7589876, 758988800.0, 1040], [20240909, 8070.64, 8070.0, 8071.29, 8069.62, 8069.62, 8245240, 824524800.0, 1041], [20240909, 8069.62, 8069.76, 8070.58, 8066.4, 8067.04, 9778944, 977895424.0, 1042], [20240909, 8067.04, 8066.67, 8068.21, 8066.3, 8066.46, 8066323, 806633472.0, 1043], [20240909, 8066.46, 8066.51, 8066.53, 8062.86, 8063.05, 8538348, 853835776.0, 1044], [20240909, 8063.05, 8063.11, 8063.11, 8058.76, 8059.76, 10437087, 1043709952.0, 1045], [20240909, 8059.76, 8061.15, 8062.62, 8059.32, 8059.32, 8444142, 844414976.0, 1046], [20240909, 8059.32, 8058.28, 8058.28, 8056.48, 8056.68, 8150536, 815054848.0, 1047], [20240909, 8056.68, 8057.16, 8063.62, 8057.16, 8058.97, 10066157, 1006616576.0, 1048], [20240909, 8058.97, 8058.76, 8059.72, 8057.73, 8058.15, 6626662, 662667264.0, 1049], [20240909, 8058.15, 8058.0, 8060.88, 8056.44, 8060.88, 7277271, 727728128.0, 1050], [20240909, 8060.88, 8060.44, 8060.77, 8058.82, 8060.2, 6393191, 639320064.0, 1051], [20240909, 8060.2, 8060.14, 8061.48, 8059.92, 8060.72, 5634282, 563429376.0, 1052], [20240909, 8060.72, 8060.6, 8069.17, 8060.47, 8068.6, 8086969, 808697856.0, 1053], [20240909, 8068.6, 8068.92, 8069.5, 8064.54, 8064.54, 7212062, 721207296.0, 1054], [20240909, 8064.54, 8064.85, 8064.85, 8061.28, 8061.28, 6116138, 611614720.0, 1055], [20240909, 8061.28, 8061.58, 8062.39, 8061.36, 8061.93, 5321678, 532168704.0, 1056], [20240909, 8061.93, 8061.82, 8067.23, 8061.75, 8066.91, 6234267, 623427584.0, 1057], [20240909, 8066.91, 8066.94, 8068.87, 8066.42, 8066.7, 5527461, 552747008.0, 1058], [20240909, 8066.7, 8066.22, 8069.54, 8066.21, 8068.22, 5890858, 589086720.0, 1059], [20240909, 8068.22, 8068.71, 8068.92, 8066.24, 8066.24, 6229678, 622968832.0, 1100], [20240909, 8066.24, 8066.65, 8072.1, 8066.65, 8071.79, 6599630, 659963904.0, 1101], [20240909, 8071.79, 8071.44, 8071.53, 8068.83, 8070.38, 6154147, 615415808.0, 1102], [20240909, 8070.38, 8070.05, 8070.35, 8068.23, 8068.41, 5675899, 567590912.0, 1103], [20240909, 8068.41, 8068.9, 8068.9, 8067.46, 8068.11, 5280880, 528089088.0, 1104], [20240909, 8068.11, 8067.81, 8068.05, 8065.64, 8066.96, 5384593, 538460160.0, 1105], [20240909, 8066.96, 8067.87, 8070.37, 8067.87, 8068.47, 6504438, 650444800.0, 1106], [20240909, 8068.47, 8068.19, 8070.19, 8068.19, 8068.55, 6922067, 692207616.0, 1107], [20240909, 8068.55, 8068.66, 8073.2, 8067.88, 8069.65, 7371149, 737116160.0, 1108], [20240909, 8069.65, 8069.09, 8069.42, 8068.26, 8069.22, 5398681, 539869184.0, 1109], [20240909, 8069.22, 8069.38, 8070.3, 8068.59, 8070.02, 5248604, 524861440.0, 1110], [20240909, 8070.02, 8069.86, 8074.3, 8068.89, 8074.01, 7436196, 743620608.0, 1111], [20240909, 8074.01, 8072.75, 8072.89, 8071.76, 8072.14, 5538439, 553844736.0, 1112], [20240909, 8072.14, 8072.27, 8075.22, 8072.17, 8074.69, 5454714, 545472512.0, 1113], [20240909, 8074.69, 8074.61, 8080.98, 8074.29, 8080.84, 7525326, 752533504.0, 1114], [20240909, 8080.84, 8080.64, 8084.48, 8080.1, 8084.48, 6930749, 693075968.0, 1115], [20240909, 8084.48, 8084.69, 8090.96, 8083.78, 8089.94, 8483132, 848314368.0, 1116], [20240909, 8089.94, 8089.46, 8093.01, 8088.85, 8092.26, 7473552, 747356160.0, 1117], [20240909, 8092.26, 8091.94, 8091.94, 8086.54, 8086.54, 6581607, 658161664.0, 1118], [20240909, 8086.54, 8086.52, 8086.6, 8082.94, 8082.94, 6043394, 604340224.0, 1119], [20240909, 8082.94, 8082.71, 8082.9, 8080.44, 8080.44, 4944519, 494452736.0, 1120], [20240909, 8080.44, 8080.01, 8080.01, 8076.22, 8077.83, 5805824, 580583424.0, 1121], [20240909, 8077.83, 8076.79, 8076.79, 8068.96, 8069.01, 10275214, 1027522560.0, 1122], [20240909, 8069.01, 8068.68, 8069.11, 8060.81, 8060.87, 14555208, 1455521792.0, 1123], [20240909, 8060.87, 8060.02, 8066.62, 8059.8, 8066.11, 7968349, 796835840.0, 1124], [20240909, 8066.11, 8066.07, 8070.99, 8066.07, 8070.99, 5399173, 539918336.0, 1125], [20240909, 8070.99, 8071.13, 8079.87, 8070.02, 8079.87, 6425303, 642531328.0, 1126], [20240909, 8079.87, 8079.45, 8079.45, 8073.21, 8073.21, 5162754, 516276224.0, 1127], [20240909, 8073.21, 8072.88, 8073.83, 8072.69, 8073.06, 3934606, 393461760.0, 1128], [20240909, 8073.06, 8073.24, 8073.24, 8071.45, 8071.62, 4052407, 405241856.0, 1129], [20240909, 8071.62, 8071.41, 8073.6, 8070.89, 8070.89, 5300053, 530006016.0, 1130], [20240909, 8070.89, 8070.84, 8070.84, 8059.94, 8063.17, 24037285, 2403729408.0, 1301], [20240909, 8063.17, 8063.27, 8063.27, 8058.36, 8058.68, 11762229, 1176223744.0, 1302], [20240909, 8058.68, 8058.42, 8061.78, 8057.41, 8057.41, 7906091, 790609920.0, 1303], [20240909, 8057.41, 8057.26, 8057.26, 8054.27, 8055.82, 10682031, 1068204032.0, 1304], [20240909, 8055.82, 8055.65, 8058.86, 8055.65, 8058.24, 6945331, 694534144.0, 1305], [20240909, 8058.24, 8058.3, 8058.71, 8056.22, 8056.33, 7163075, 716308480.0, 1306], [20240909, 8056.33, 8056.69, 8057.49, 8056.1, 8057.22, 7476337, 747634688.0, 1307], [20240909, 8057.22, 8058.04, 8063.36, 8058.04, 8062.72, 7626414, 762642432.0, 1308], [20240909, 8062.72, 8062.18, 8065.08, 8061.64, 8065.07, 7814010, 781402112.0, 1309], [20240909, 8065.07, 8064.34, 8065.48, 8063.27, 8063.98, 6114006, 611401728.0, 1310], [20240909, 8063.98, 8065.27, 8065.27, 8062.27, 8062.27, 6269326, 626933760.0, 1311], [20240909, 8062.27, 8062.12, 8064.45, 8061.54, 8063.94, 6027501, 602750976.0, 1312], [20240909, 8063.94, 8064.13, 8064.13, 8061.9, 8061.9, 5520415, 552042496.0, 1313], [20240909, 8061.9, 8061.63, 8061.95, 8060.5, 8060.67, 6132522, 613253120.0, 1314], [20240909, 8060.67, 8060.58, 8060.73, 8057.84, 8057.84, 7500913, 750092288.0, 1315], [20240909, 8057.84, 8058.05, 8058.72, 8057.08, 8058.59, 7503208, 750321664.0, 1316], [20240909, 8058.59, 8058.05, 8058.77, 8057.14, 8058.5, 6885693, 688570368.0, 1317], [20240909, 8058.5, 8057.82, 8063.24, 8057.82, 8062.07, 7131946, 713195520.0, 1318], [20240909, 8062.07, 8061.87, 8062.1, 8059.12, 8059.12, 6192487, 619249664.0, 1319], [20240909, 8059.12, 8058.8, 8058.8, 8054.57, 8055.34, 9327402, 932741120.0, 1320], [20240909, 8055.34, 8055.59, 8059.41, 8055.59, 8057.53, 6883563, 688357376.0, 1321], [20240909, 8057.53, 8057.21, 8057.29, 8054.99, 8055.31, 5346908, 534691840.0, 1322], [20240909, 8055.31, 8055.82, 8055.95, 8052.56, 8052.56, 6163652, 616366080.0, 1323], [20240909, 8052.56, 8051.84, 8053.54, 8051.84, 8053.32, 6198878, 619888640.0, 1324], [20240909, 8053.32, 8052.86, 8054.16, 8051.66, 8051.66, 5543349, 554336256.0, 1325], [20240909, 8051.66, 8051.87, 8055.58, 8051.75, 8055.44, 7494032, 749404160.0, 1326], [20240909, 8055.44, 8055.19, 8055.44, 8052.42, 8052.59, 6151035, 615104512.0, 1327], [20240909, 8052.59, 8052.95, 8053.46, 8052.33, 8052.33, 5645096, 564510720.0, 1328], [20240909, 8052.33, 8052.57, 8053.34, 8051.56, 8051.69, 5601845, 560185344.0, 1329], [20240909, 8051.69, 8052.07, 8052.33, 8050.54, 8050.97, 5856614, 585662464.0, 1330], [20240909, 8050.97, 8050.54, 8050.54, 8048.71, 8048.71, 6674832, 667484160.0, 1331], [20240909, 8048.71, 8049.11, 8053.2, 8049.11, 8052.59, 7230741, 723075072.0, 1332], [20240909, 8052.59, 8052.74, 8056.62, 8052.58, 8052.8, 7969007, 796901376.0, 1333], [20240909, 8052.8, 8052.7, 8053.33, 8049.64, 8049.83, 5634122, 563412992.0, 1334], [20240909, 8049.83, 8050.12, 8051.19, 8045.76, 8045.76, 6722183, 672219136.0, 1335], [20240909, 8045.76, 8045.43, 8050.86, 8045.43, 8049.11, 6777889, 677789696.0, 1336], [20240909, 8049.11, 8049.37, 8050.01, 8045.91, 8046.08, 5380168, 538017792.0, 1337], [20240909, 8046.08, 8045.88, 8047.09, 8045.53, 8046.02, 5293825, 529383424.0, 1338], [20240909, 8046.02, 8045.31, 8046.27, 8043.86, 8044.11, 5825320, 582533120.0, 1339], [20240909, 8044.11, 8044.29, 8044.98, 8043.25, 8043.25, 5774203, 577421312.0, 1340], [20240909, 8043.25, 8043.07, 8043.82, 8042.47, 8043.55, 5888235, 588824576.0, 1341], [20240909, 8043.55, 8042.92, 8043.83, 8040.73, 8040.73, 5937061, 593707008.0, 1342], [20240909, 8040.73, 8039.91, 8044.14, 8039.84, 8041.94, 7129488, 712949760.0, 1343], [20240909, 8041.94, 8041.98, 8052.68, 8040.48, 8044.52, 10528348, 1052835840.0, 1344], [20240909, 8044.52, 8044.45, 8046.21, 8044.4, 8045.07, 4953692, 495370240.0, 1345], [20240909, 8045.07, 8045.24, 8046.44, 8043.98, 8046.44, 4985313, 498532352.0, 1346], [20240909, 8046.44, 8046.42, 8046.42, 8044.21, 8044.21, 5071003, 507101184.0, 1347], [20240909, 8044.21, 8043.71, 8044.09, 8042.13, 8042.71, 5033971, 503398400.0, 1348], [20240909, 8042.71, 8042.22, 8043.97, 8041.06, 8041.7, 5479456, 547946496.0, 1349], [20240909, 8041.7, 8041.61, 8044.34, 8041.34, 8041.34, 5744384, 574439424.0, 1350], [20240909, 8041.34, 8041.11, 8041.11, 8039.67, 8040.82, 6029466, 602947584.0, 1351], [20240909, 8040.82, 8041.5, 8041.5, 8038.62, 8038.71, 5141781, 514179072.0, 1352], [20240909, 8038.71, 8038.27, 8038.3, 8036.11, 8036.5, 7679991, 768000000.0, 1353], [20240909, 8036.5, 8035.73, 8035.9, 8034.22, 8034.57, 6832935, 683294720.0, 1354], [20240909, 8034.57, 8034.25, 8034.85, 8033.54, 8034.0, 6761994, 676200448.0, 1355], [20240909, 8034.0, 8034.45, 8034.45, 8032.35, 8034.31, 6462493, 646250496.0, 1356], [20240909, 8034.31, 8034.27, 8034.27, 8032.83, 8033.0, 5660662, 566067200.0, 1357], [20240909, 8033.0, 8033.29, 8034.11, 8032.86, 8033.06, 5967535, 596754432.0, 1358], [20240909, 8033.06, 8032.81, 8034.28, 8031.9, 8034.28, 6549822, 654983168.0, 1359], [20240909, 8034.28, 8033.98, 8038.55, 8033.98, 8038.48, 7544986, 754499584.0, 1400], [20240909, 8038.48, 8037.09, 8037.09, 8034.87, 8035.44, 7085088, 708509696.0, 1401], [20240909, 8035.44, 8035.69, 8035.92, 8032.7, 8032.7, 6699736, 669974528.0, 1402], [20240909, 8032.7, 8032.09, 8032.29, 8026.83, 8026.83, 11052473, 1105248256.0, 1403], [20240909, 8026.83, 8027.05, 8027.27, 8023.41, 8023.41, 10633533, 1063354368.0, 1404], [20240909, 8023.41, 8024.16, 8029.09, 8023.37, 8029.09, 9246467, 924647424.0, 1405], [20240909, 8029.09, 8029.16, 8029.35, 8026.91, 8028.55, 6330933, 633094144.0, 1406], [20240909, 8028.55, 8028.35, 8029.16, 8027.82, 8027.93, 5595616, 559562752.0, 1407], [20240909, 8027.93, 8027.96, 8028.76, 8027.57, 8028.51, 6019965, 601997312.0, 1408], [20240909, 8028.51, 8029.03, 8034.48, 8028.71, 8034.37, 8655164, 865517568.0, 1409], [20240909, 8034.37, 8034.6, 8047.15, 8034.6, 8047.15, 13210411, 1321041920.0, 1410], [20240909, 8047.15, 8047.55, 8048.08, 8035.53, 8035.53, 10131037, 1013104640.0, 1411], [20240909, 8035.53, 8033.18, 8033.18, 8029.84, 8029.93, 7332977, 733298688.0, 1412], [20240909, 8029.93, 8029.57, 8029.57, 8027.92, 8028.16, 5339045, 533905408.0, 1413], [20240909, 8028.16, 8028.25, 8029.48, 8028.22, 8028.73, 4678441, 467845120.0, 1414], [20240909, 8028.73, 8029.0, 8030.54, 8029.0, 8030.54, 4487568, 448757760.0, 1415], [20240909, 8030.54, 8030.59, 8030.59, 8028.26, 8028.3, 5046917, 504692736.0, 1416], [20240909, 8028.3, 8028.26, 8029.07, 8027.45, 8028.9, 5096888, 509689856.0, 1417], [20240909, 8028.9, 8028.57, 8028.57, 8026.06, 8026.66, 4863909, 486391808.0, 1418], [20240909, 8026.66, 8026.18, 8026.73, 8025.28, 8025.57, 5641328, 564133888.0, 1419], [20240909, 8025.57, 8025.58, 8026.66, 8025.06, 8026.59, 5655584, 565559296.0, 1420], [20240909, 8026.59, 8026.48, 8030.85, 8025.54, 8030.85, 7105568, 710557696.0, 1421], [20240909, 8030.85, 8030.44, 8030.44, 8028.63, 8028.63, 4965325, 496533504.0, 1422], [20240909, 8028.63, 8028.26, 8029.3, 8027.81, 8029.23, 4734968, 473497600.0, 1423], [20240909, 8029.23, 8028.59, 8029.02, 8025.76, 8025.76, 5766668, 576667648.0, 1424], [20240909, 8025.76, 8024.85, 8025.81, 8024.32, 8024.32, 6922230, 692224000.0, 1425], [20240909, 8024.32, 8024.62, 8027.09, 8024.38, 8026.95, 6407935, 640794624.0, 1426], [20240909, 8026.95, 8026.56, 8030.25, 8026.5, 8029.52, 6783622, 678363136.0, 1427], [20240909, 8029.52, 8029.27, 8030.17, 8028.64, 8029.0, 5499772, 549978112.0, 1428], [20240909, 8029.0, 8029.56, 8029.93, 8028.34, 8028.34, 5653453, 565346304.0, 1429], [20240909, 8028.34, 8028.8, 8029.92, 8028.34, 8029.92, 6467085, 646709248.0, 1430], [20240909, 8029.92, 8028.97, 8036.32, 8028.97, 8036.32, 9187974, 918798336.0, 1431], [20240909, 8036.32, 8035.86, 8036.25, 8028.82, 8029.6, 9367542, 936755200.0, 1432], [20240909, 8029.6, 8029.07, 8029.12, 8027.47, 8027.75, 7721770, 772177920.0, 1433], [20240909, 8027.75, 8028.01, 8032.7, 8028.01, 8032.7, 6794435, 679444480.0, 1434], [20240909, 8032.7, 8032.28, 8037.43, 8032.28, 8037.16, 7462901, 746291200.0, 1435], [20240909, 8037.16, 8037.5, 8043.69, 8037.18, 8043.69, 9131613, 913162240.0, 1436], [20240909, 8043.69, 8043.24, 8047.95, 8043.24, 8046.92, 9625098, 962510848.0, 1437], [20240909, 8046.92, 8047.2, 8047.2, 8043.98, 8046.44, 8605357, 860536832.0, 1438], [20240909, 8046.44, 8046.64, 8047.07, 8045.54, 8045.93, 7872666, 787267584.0, 1439], [20240909, 8045.93, 8045.74, 8046.48, 8043.61, 8046.43, 8649923, 864993280.0, 1440], [20240909, 8046.43, 8047.19, 8048.92, 8046.7, 8048.92, 8801475, 880148480.0, 1441], [20240909, 8048.92, 8049.12, 8056.43, 8049.12, 8056.41, 12158883, 1215889408.0, 1442], [20240909, 8056.41, 8055.74, 8062.22, 8054.93, 8062.22, 12067788, 1206779904.0, 1443], [20240909, 8062.22, 8062.78, 8064.12, 8059.25, 8060.46, 11849883, 1184989184.0, 1444], [20240909, 8060.46, 8060.88, 8063.77, 8060.88, 8062.7, 10705623, 1070563328.0, 1445], [20240909, 8062.7, 8063.8, 8063.8, 8059.7, 8061.68, 11773204, 1177321472.0, 1446], [20240909, 8061.68, 8060.85, 8060.85, 8053.95, 8054.17, 12343859, 1234386944.0, 1447], [20240909, 8054.17, 8053.46, 8053.46, 8047.43, 8048.91, 12937779, 1293778944.0, 1448], [20240909, 8048.91, 8049.92, 8052.23, 8048.9, 8051.32, 11795979, 1179598848.0, 1449], [20240909, 8051.32, 8051.01, 8053.68, 8050.8, 8053.68, 11261533, 1126154240.0, 1450], [20240909, 8053.68, 8053.38, 8054.64, 8052.99, 8053.94, 12846848, 1284685824.0, 1451], [20240909, 8053.94, 8053.36, 8056.02, 8052.92, 8056.02, 14466736, 1446674432.0, 1452], [20240909, 8056.02, 8055.84, 8060.29, 8055.71, 8059.93, 15480085, 1548009472.0, 1453], [20240909, 8059.93, 8059.4, 8060.88, 8059.26, 8060.77, 16020757, 1602076672.0, 1454], [20240909, 8060.77, 8061.92, 8061.92, 8058.24, 8060.32, 18551267, 1855127552.0, 1455], [20240909, 8060.32, 8060.38, 8061.84, 8059.46, 8061.64, 20359241, 2035924992.0, 1456], [20240909, 8061.64, 8060.78, 8063.73, 8060.78, 8063.54, 23447133, 2344714240.0, 1457], [20240909, 8063.54, 8063.62, 8063.62, 8063.59, 8063.59, 1722285, 172228608.0, 1458], [20240909, 8063.59, 8063.59, 8063.59, 8063.59, 8063.59, 0, 0.0, 1459], [20240909, 8063.59, 8063.59, 8063.59, 8063.27, 8063.27, 37063883, 3706388480.0, 1500], [20240910, 8063.27, 8064.4, 8077.16, 8041.04, 8042.33, 120589455, 12058946560.0, 931], [20240910, 8042.33, 8042.53, 8042.53, 8031.54, 8031.54, 51981086, 5198109696.0, 932], [20240910, 8031.54, 8031.67, 8031.67, 8022.97, 8026.14, 47980309, 4798031872.0, 933], [20240910, 8026.14, 8026.81, 8030.09, 8023.8, 8029.69, 44932884, 4493289472.0, 934], [20240910, 8029.69, 8030.83, 8037.87, 8028.37, 8037.87, 38393111, 3839311872.0, 935], [20240910, 8037.87, 8036.54, 8036.54, 8027.94, 8029.09, 39680278, 3968028672.0, 936], [20240910, 8029.09, 8027.19, 8030.77, 8023.66, 8030.37, 35903497, 3590350848.0, 937], [20240910, 8030.37, 8030.47, 8034.99, 8027.01, 8034.75, 31284625, 3128463360.0, 938], [20240910, 8034.75, 8035.15, 8050.25, 8035.15, 8050.25, 31886491, 3188649984.0, 939], [20240910, 8050.25, 8050.56, 8053.93, 8043.44, 8053.79, 29605348, 2960535552.0, 940], [20240910, 8053.79, 8053.26, 8053.26, 8047.04, 8048.42, 28665192, 2866520064.0, 941], [20240910, 8048.42, 8048.76, 8048.76, 8036.49, 8036.49, 31200248, 3120025600.0, 942], [20240910, 8036.49, 8037.19, 8046.57, 8035.91, 8036.63, 28048907, 2804891648.0, 943], [20240910, 8036.63, 8035.54, 8038.96, 8035.2, 8035.2, 21477819, 2147782656.0, 944], [20240910, 8035.2, 8034.2, 8034.77, 8031.75, 8032.53, 21983676, 2198368256.0, 945], [20240910, 8032.53, 8030.88, 8030.88, 8018.82, 8018.88, 30921428, 3092144128.0, 946], [20240910, 8018.88, 8018.26, 8019.09, 8015.25, 8017.9, 26057555, 2605756416.0, 947], [20240910, 8017.9, 8017.6, 8019.35, 8012.57, 8018.95, 24467118, 2446712832.0, 948], [20240910, 8018.95, 8018.23, 8023.67, 8017.88, 8022.01, 23244954, 2324496384.0, 949], [20240910, 8022.01, 8020.77, 8022.94, 8016.98, 8016.98, 21624905, 2162491392.0, 950], [20240910, 8016.98, 8017.22, 8017.22, 8007.57, 8009.48, 28187843, 2818785280.0, 951], [20240910, 8009.48, 8010.32, 8013.66, 8009.5, 8011.78, 20430756, 2043076608.0, 952], [20240910, 8011.78, 8012.48, 8016.37, 8012.48, 8013.61, 19587634, 1958764544.0, 953], [20240910, 8013.61, 8013.38, 8022.35, 8008.35, 8022.35, 20670207, 2067021824.0, 954], [20240910, 8022.35, 8022.53, 8022.53, 8015.92, 8015.92, 15445351, 1544536064.0, 955], [20240910, 8015.92, 8016.32, 8024.79, 8015.11, 8024.79, 17645641, 1764564992.0, 956], [20240910, 8024.79, 8025.86, 8050.14, 8025.86, 8050.14, 22827000, 2282700800.0, 957], [20240910, 8050.14, 8049.36, 8049.36, 8036.98, 8037.45, 21811763, 2181177344.0, 958], [20240910, 8037.45, 8036.47, 8039.59, 8036.47, 8037.49, 16711671, 1671168000.0, 959], [20240910, 8037.49, 8037.91, 8038.2, 8032.68, 8035.36, 19380625, 1938063360.0, 1000], [20240910, 8035.36, 8034.9, 8036.38, 8021.63, 8021.76, 25659056, 2565906432.0, 1001], [20240910, 8021.76, 8021.78, 8021.78, 8015.09, 8015.09, 16612873, 1661288448.0, 1002], [20240910, 8015.09, 8015.49, 8015.49, 8010.1, 8013.76, 18851256, 1885126656.0, 1003], [20240910, 8013.76, 8013.59, 8013.59, 8009.78, 8009.78, 13872491, 1387249664.0, 1004], [20240910, 8009.78, 8009.07, 8010.33, 8005.76, 8010.33, 15309691, 1530970112.0, 1005], [20240910, 8010.33, 8010.54, 8011.05, 8008.16, 8009.83, 13927454, 1392746496.0, 1006], [20240910, 8009.83, 8009.53, 8013.22, 8009.11, 8013.22, 11390066, 1139007488.0, 1007], [20240910, 8013.22, 8013.46, 8013.58, 8008.04, 8008.04, 10897235, 1089724416.0, 1008], [20240910, 8008.04, 8007.6, 8007.68, 8005.26, 8006.16, 11878963, 1187897344.0, 1009], [20240910, 8006.16, 8005.91, 8007.93, 8005.06, 8006.25, 13497867, 1349787648.0, 1010], [20240910, 8006.25, 8008.24, 8017.46, 8008.24, 8017.46, 13045177, 1304518656.0, 1011], [20240910, 8017.46, 8016.92, 8017.33, 8009.04, 8009.33, 12695543, 1269555200.0, 1012], [20240910, 8009.33, 8009.22, 8013.15, 8008.89, 8013.01, 9525239, 952524800.0, 1013], [20240910, 8013.01, 8012.5, 8012.5, 8006.98, 8006.98, 10443723, 1044373504.0, 1014], [20240910, 8006.98, 8007.26, 8014.01, 8005.94, 8014.01, 10017661, 1001766912.0, 1015], [20240910, 8014.01, 8014.18, 8014.27, 8010.53, 8011.2, 9336085, 933609472.0, 1016], [20240910, 8011.2, 8011.38, 8014.13, 8011.38, 8013.1, 8115643, 811565056.0, 1017], [20240910, 8013.1, 8014.03, 8015.06, 8012.81, 8013.04, 8762482, 876249088.0, 1018], [20240910, 8013.04, 8012.77, 8018.33, 8012.77, 8016.82, 9761578, 976158720.0, 1019], [20240910, 8016.82, 8015.75, 8018.0, 8011.34, 8011.34, 9545065, 954507264.0, 1020], [20240910, 8011.34, 8012.91, 8015.47, 8012.9, 8013.01, 8427347, 842735616.0, 1021], [20240910, 8013.01, 8013.86, 8018.33, 8013.86, 8018.33, 7720705, 772071424.0, 1022], [20240910, 8018.33, 8018.92, 8023.68, 8018.92, 8023.68, 9975881, 997588992.0, 1023], [20240910, 8023.68, 8024.23, 8024.94, 8021.81, 8022.14, 10031584, 1003159552.0, 1024], [20240910, 8022.14, 8021.46, 8021.46, 8018.13, 8019.53, 10198948, 1019895808.0, 1025], [20240910, 8019.53, 8019.41, 8019.41, 8016.06, 8019.4, 10172897, 1017290752.0, 1026], [20240910, 8019.4, 8019.62, 8019.78, 8016.11, 8017.01, 9230081, 923009024.0, 1027], [20240910, 8017.01, 8017.1, 8017.1, 8013.64, 8017.07, 10156760, 1015676928.0, 1028], [20240910, 8017.07, 8017.2, 8017.2, 8013.69, 8014.4, 9221068, 922107904.0, 1029], [20240910, 8014.4, 8014.55, 8017.69, 8014.15, 8014.15, 9988333, 998834176.0, 1030], [20240910, 8014.15, 8013.44, 8013.89, 8011.54, 8011.54, 9755105, 975511552.0, 1031], [20240910, 8011.54, 8011.69, 8011.69, 8007.22, 8008.29, 11048212, 1104822272.0, 1032], [20240910, 8008.29, 8008.0, 8008.19, 8006.31, 8007.6, 8736347, 873635840.0, 1033], [20240910, 8007.6, 8007.14, 8012.23, 8007.14, 8009.33, 9593478, 959348736.0, 1034], [20240910, 8009.33, 8009.72, 8012.91, 8009.52, 8012.91, 7214520, 721453056.0, 1035], [20240910, 8012.91, 8013.2, 8023.56, 8012.81, 8023.56, 11960310, 1196032000.0, 1036], [20240910, 8023.56, 8023.51, 8023.51, 8012.37, 8012.37, 9881346, 988135424.0, 1037], [20240910, 8012.37, 8013.26, 8014.48, 8011.54, 8011.77, 7006770, 700678144.0, 1038], [20240910, 8011.77, 8012.37, 8012.47, 8010.48, 8011.42, 6739550, 673955840.0, 1039], [20240910, 8011.42, 8011.4, 8011.99, 8009.54, 8009.8, 6272769, 627277824.0, 1040], [20240910, 8009.8, 8008.4, 8008.4, 8004.71, 8005.52, 10039614, 1003962368.0, 1041], [20240910, 8005.52, 8005.44, 8008.7, 8004.43, 8008.16, 7664096, 766410752.0, 1042], [20240910, 8008.16, 8008.05, 8008.34, 8006.29, 8006.29, 6270967, 627097600.0, 1043], [20240910, 8006.29, 8006.48, 8007.25, 8006.16, 8007.25, 6109912, 610992128.0, 1044], [20240910, 8007.25, 8006.47, 8007.58, 8006.02, 8006.08, 6028811, 602882048.0, 1045], [20240910, 8006.08, 8006.09, 8007.23, 8005.79, 8006.22, 6497396, 649740288.0, 1046], [20240910, 8006.22, 8005.71, 8006.2, 7999.94, 8000.0, 11159627, 1115963392.0, 1047], [20240910, 8000.0, 7998.73, 8006.41, 7997.89, 8006.23, 9255475, 925548544.0, 1048], [20240910, 8006.23, 8006.6, 8015.97, 8006.32, 8015.45, 9359352, 935936000.0, 1049], [20240910, 8015.45, 8012.4, 8012.4, 8010.56, 8010.59, 6200677, 620068864.0, 1050], [20240910, 8010.59, 8010.86, 8011.87, 8008.26, 8008.26, 6047162, 604717056.0, 1051], [20240910, 8008.26, 8008.5, 8008.57, 8006.22, 8006.51, 5484535, 548454400.0, 1052], [20240910, 8006.51, 8006.85, 8007.56, 8003.59, 8004.65, 5885123, 588513280.0, 1053], [20240910, 8004.65, 8004.94, 8006.36, 8004.02, 8004.34, 5522382, 552239104.0, 1054], [20240910, 8004.34, 8004.53, 8005.13, 8001.88, 8001.88, 6170369, 617037824.0, 1055], [20240910, 8001.88, 8002.14, 8002.88, 8001.21, 8001.98, 5953281, 595329024.0, 1056], [20240910, 8001.98, 8002.83, 8003.2, 8000.96, 8000.96, 5496987, 549699584.0, 1057], [20240910, 8000.96, 8001.53, 8003.31, 8001.48, 8003.31, 5588899, 558891008.0, 1058], [20240910, 8003.31, 8003.11, 8003.61, 8002.26, 8002.4, 5597748, 559775744.0, 1059], [20240910, 8002.4, 8002.73, 8002.73, 7999.19, 8000.75, 7869062, 786907136.0, 1100], [20240910, 8000.75, 8000.14, 8002.26, 7999.99, 8002.19, 6990061, 699006976.0, 1101], [20240910, 8002.19, 8002.07, 8003.92, 8001.28, 8001.28, 6136129, 613613568.0, 1102], [20240910, 8001.28, 8001.33, 8002.06, 8000.95, 8001.52, 6432516, 643252224.0, 1103], [20240910, 8001.52, 8001.26, 8003.51, 8001.26, 8002.83, 5746185, 574619648.0, 1104], [20240910, 8002.83, 8003.08, 8003.76, 8002.56, 8003.72, 5690482, 569049088.0, 1105], [20240910, 8003.72, 8004.1, 8004.84, 8000.41, 8000.41, 7796152, 779616256.0, 1106], [20240910, 8000.41, 7998.9, 7998.97, 7996.75, 7996.75, 10515405, 1051541504.0, 1107], [20240910, 7996.75, 7996.82, 7997.38, 7996.17, 7996.3, 6959586, 695959552.0, 1108], [20240910, 7996.3, 7996.11, 7996.11, 7990.77, 7990.85, 11348858, 1134886912.0, 1109], [20240910, 7990.85, 7991.38, 7991.43, 7989.13, 7989.13, 8342889, 834289664.0, 1110], [20240910, 7989.13, 7988.72, 7989.03, 7987.09, 7988.05, 8985305, 898531328.0, 1111], [20240910, 7988.05, 7987.92, 7993.85, 7987.92, 7992.11, 8644354, 864436224.0, 1112], [20240910, 7992.11, 7991.53, 7991.92, 7988.44, 7988.5, 6353704, 635371520.0, 1113], [20240910, 7988.5, 7989.17, 7990.11, 7988.64, 7989.88, 6018817, 601882624.0, 1114], [20240910, 7989.88, 7989.91, 7989.91, 7988.52, 7988.52, 5985556, 598556672.0, 1115], [20240910, 7988.52, 7988.54, 7989.51, 7987.84, 7988.09, 5234514, 523452416.0, 1116], [20240910, 7988.09, 7988.02, 7988.1, 7985.31, 7985.37, 6812457, 681246720.0, 1117], [20240910, 7985.37, 7985.97, 7987.74, 7984.18, 7984.18, 6860626, 686063616.0, 1118], [20240910, 7984.18, 7984.23, 7984.23, 7979.3, 7981.24, 8592415, 859242496.0, 1119], [20240910, 7981.24, 7980.49, 7981.72, 7980.3, 7981.72, 7702926, 770293760.0, 1120], [20240910, 7981.72, 7981.62, 7981.69, 7978.44, 7980.42, 7990796, 799080448.0, 1121], [20240910, 7980.42, 7980.34, 7985.76, 7980.34, 7985.76, 7640506, 764051456.0, 1122], [20240910, 7985.76, 7985.06, 7986.16, 7983.77, 7985.08, 7284152, 728416256.0, 1123], [20240910, 7985.08, 7984.32, 7984.71, 7979.37, 7979.69, 7041669, 704167936.0, 1124], [20240910, 7979.69, 7979.35, 7979.62, 7977.81, 7977.81, 6056007, 605601792.0, 1125], [20240910, 7977.81, 7977.06, 7977.63, 7973.79, 7973.79, 9070010, 907001856.0, 1126], [20240910, 7973.79, 7974.22, 7977.3, 7974.22, 7976.84, 7747492, 774750208.0, 1127], [20240910, 7976.84, 7976.91, 7977.55, 7975.51, 7977.33, 6308813, 630882304.0, 1128], [20240910, 7977.33, 7977.23, 7982.12, 7977.23, 7981.26, 6405477, 640548864.0, 1129], [20240910, 7981.26, 7981.25, 7986.0, 7981.25, 7985.95, 9085903, 908591104.0, 1130], [20240910, 7985.95, 7987.33, 8009.68, 7987.33, 8009.68, 28782909, 2878291968.0, 1301], [20240910, 8009.68, 8010.53, 8018.79, 8003.85, 8003.85, 17666694, 1766670336.0, 1302], [20240910, 8003.85, 8002.61, 8007.47, 8001.28, 8006.73, 9316754, 931676160.0, 1303], [20240910, 8006.73, 8006.97, 8013.65, 8006.92, 8012.83, 8891095, 889110528.0, 1304], [20240910, 8012.83, 8013.35, 8018.43, 8013.35, 8018.39, 11007581, 1100759040.0, 1305], [20240910, 8018.39, 8018.38, 8023.08, 8018.38, 8019.45, 14568481, 1456848896.0, 1306], [20240910, 8019.45, 8019.21, 8032.58, 8018.43, 8032.31, 12285369, 1228537856.0, 1307], [20240910, 8032.31, 8033.09, 8042.56, 8033.09, 8042.56, 15020350, 1502035968.0, 1308], [20240910, 8042.56, 8042.88, 8047.17, 8038.91, 8038.91, 13301668, 1330167808.0, 1309], [20240910, 8038.91, 8038.78, 8038.78, 8023.52, 8024.18, 11580201, 1158021120.0, 1310], [20240910, 8024.18, 8023.91, 8028.15, 8017.14, 8028.15, 9717666, 971767808.0, 1311], [20240910, 8028.15, 8029.67, 8034.25, 8029.67, 8033.3, 8826544, 882655232.0, 1312], [20240910, 8033.3, 8034.02, 8037.96, 8032.35, 8033.63, 8799671, 879968256.0, 1313], [20240910, 8033.63, 8033.24, 8052.32, 8033.14, 8052.32, 14815385, 1481539584.0, 1314], [20240910, 8052.32, 8052.61, 8061.98, 8052.61, 8061.98, 18622044, 1862205440.0, 1315], [20240910, 8061.98, 8062.82, 8063.62, 8059.94, 8061.61, 19237918, 1923792896.0, 1316], [20240910, 8061.61, 8061.69, 8063.52, 8058.07, 8063.52, 12813261, 1281327104.0, 1317], [20240910, 8063.52, 8062.92, 8063.89, 8055.04, 8055.91, 13258414, 1325842432.0, 1318], [20240910, 8055.91, 8056.04, 8061.12, 8055.01, 8061.12, 12252110, 1225211904.0, 1319], [20240910, 8061.12, 8059.68, 8059.68, 8045.77, 8046.79, 14279630, 1427963904.0, 1320], [20240910, 8046.79, 8047.06, 8050.44, 8046.29, 8046.29, 9963591, 996360192.0, 1321], [20240910, 8046.29, 8046.76, 8047.28, 8036.67, 8036.87, 9250886, 925089792.0, 1322], [20240910, 8036.87, 8035.99, 8037.73, 8035.12, 8037.38, 7503043, 750305280.0, 1323], [20240910, 8037.38, 8037.38, 8040.58, 8036.72, 8038.14, 8462820, 846282752.0, 1324], [20240910, 8038.14, 8038.12, 8038.88, 8031.64, 8031.64, 7696866, 769687552.0, 1325], [20240910, 8031.64, 8031.92, 8031.92, 8024.84, 8024.84, 7610031, 761004032.0, 1326], [20240910, 8024.84, 8022.99, 8022.99, 8015.91, 8017.41, 10203126, 1020313600.0, 1327], [20240910, 8017.41, 8018.65, 8023.69, 8018.65, 8023.66, 7465849, 746586112.0, 1328], [20240910, 8023.66, 8023.73, 8023.87, 8019.74, 8020.8, 6343219, 634322944.0, 1329], [20240910, 8020.8, 8021.38, 8022.02, 8020.07, 8022.02, 5759622, 575963136.0, 1330], [20240910, 8022.02, 8022.31, 8022.46, 8018.68, 8020.18, 7312497, 731250688.0, 1331], [20240910, 8020.18, 8020.04, 8020.04, 8012.16, 8012.16, 8305365, 830537728.0, 1332], [20240910, 8012.16, 8012.05, 8014.74, 8011.97, 8013.81, 6249506, 624951296.0, 1333], [20240910, 8013.81, 8014.4, 8015.33, 8013.54, 8014.67, 5868249, 586825728.0, 1334], [20240910, 8014.67, 8015.07, 8015.71, 8008.54, 8009.92, 7064607, 706461696.0, 1335], [20240910, 8009.92, 8010.82, 8012.14, 8010.82, 8011.08, 5959177, 595918848.0, 1336], [20240910, 8011.08, 8010.95, 8012.46, 8009.77, 8009.84, 6672044, 667205632.0, 1337], [20240910, 8009.84, 8010.63, 8011.32, 8009.75, 8010.38, 5678028, 567803904.0, 1338], [20240910, 8010.38, 8010.15, 8011.08, 8007.48, 8007.68, 7381802, 738181120.0, 1339], [20240910, 8007.68, 8007.68, 8011.49, 8007.68, 8011.49, 5792880, 579289088.0, 1340], [20240910, 8011.49, 8012.18, 8013.98, 8010.18, 8011.5, 6269658, 626966528.0, 1341], [20240910, 8011.5, 8011.3, 8012.51, 8009.97, 8010.32, 5302016, 530202624.0, 1342], [20240910, 8010.32, 8010.26, 8014.24, 8009.61, 8014.24, 6038476, 603848704.0, 1343], [20240910, 8014.24, 8013.21, 8013.21, 8010.1, 8010.75, 5554493, 555450368.0, 1344], [20240910, 8010.75, 8011.15, 8011.92, 8010.19, 8010.78, 5227142, 522715136.0, 1345], [20240910, 8010.78, 8011.19, 8011.19, 8009.15, 8009.45, 6349610, 634961920.0, 1346], [20240910, 8009.45, 8009.45, 8013.72, 8009.2, 8013.72, 6454305, 645431296.0, 1347], [20240910, 8013.72, 8013.82, 8013.82, 8011.0, 8011.79, 5597095, 559710208.0, 1348], [20240910, 8011.79, 8012.02, 8014.86, 8011.51, 8014.86, 5667543, 566755328.0, 1349], [20240910, 8014.86, 8014.55, 8022.43, 8014.55, 8022.31, 7744545, 774455296.0, 1350], [20240910, 8022.31, 8022.53, 8027.25, 8021.49, 8026.75, 8244583, 824459264.0, 1351], [20240910, 8026.75, 8027.63, 8031.04, 8027.22, 8029.83, 8749701, 874971136.0, 1352], [20240910, 8029.83, 8029.99, 8029.99, 8023.74, 8024.25, 7694736, 769474560.0, 1353], [20240910, 8024.25, 8024.77, 8024.77, 8017.77, 8018.07, 7271866, 727187456.0, 1354], [20240910, 8018.07, 8017.81, 8018.62, 8016.53, 8018.62, 5555639, 555565056.0, 1355], [20240910, 8018.62, 8019.04, 8022.09, 8018.73, 8022.01, 5470443, 547045376.0, 1356], [20240910, 8022.01, 8022.22, 8035.14, 8021.55, 8035.14, 9042320, 904232960.0, 1357], [20240910, 8035.14, 8035.91, 8036.36, 8034.2, 8034.97, 7605444, 760545280.0, 1358], [20240910, 8034.97, 8035.47, 8041.97, 8035.38, 8041.03, 8735612, 873562112.0, 1359], [20240910, 8041.03, 8040.9, 8047.32, 8040.67, 8043.64, 8884214, 888422400.0, 1400], [20240910, 8043.64, 8043.3, 8046.2, 8042.78, 8045.69, 8813598, 881360896.0, 1401], [20240910, 8045.69, 8045.48, 8046.55, 8042.14, 8042.14, 9534495, 953450496.0, 1402], [20240910, 8042.14, 8041.91, 8041.91, 8033.9, 8036.81, 9813188, 981319680.0, 1403], [20240910, 8036.81, 8036.56, 8052.51, 8035.82, 8052.51, 11250720, 1125072896.0, 1404], [20240910, 8052.51, 8053.59, 8070.72, 8053.59, 8070.72, 21514970, 2151497728.0, 1405], [20240910, 8070.72, 8072.13, 8084.67, 8072.13, 8084.67, 22312378, 2231238656.0, 1406], [20240910, 8084.67, 8083.22, 8083.22, 8074.86, 8074.86, 17532019, 1753202688.0, 1407], [20240910, 8074.86, 8074.23, 8074.23, 8069.71, 8071.42, 11393913, 1139392512.0, 1408], [20240910, 8071.42, 8071.95, 8079.81, 8071.95, 8079.81, 12266856, 1226686464.0, 1409], [20240910, 8079.81, 8079.9, 8083.17, 8079.88, 8083.17, 16838975, 1683898368.0, 1410], [20240910, 8083.17, 8082.43, 8082.57, 8073.43, 8073.88, 17285767, 1728577536.0, 1411], [20240910, 8073.88, 8073.91, 8083.1, 8073.76, 8082.58, 12534077, 1253408768.0, 1412], [20240910, 8082.58, 8084.13, 8099.91, 8083.92, 8099.91, 21354405, 2135441408.0, 1413], [20240910, 8099.91, 8100.46, 8103.04, 8096.94, 8099.99, 20697735, 2069774336.0, 1414], [20240910, 8099.99, 8101.0, 8101.19, 8098.98, 8099.94, 13785817, 1378582528.0, 1415], [20240910, 8099.94, 8099.99, 8113.69, 8099.99, 8112.82, 20262086, 2026209280.0, 1416], [20240910, 8112.82, 8112.91, 8112.91, 8097.19, 8097.19, 19162389, 1916239872.0, 1417], [20240910, 8097.19, 8097.84, 8097.84, 8088.21, 8088.21, 13195991, 1319600128.0, 1418], [20240910, 8088.21, 8087.8, 8087.8, 8082.74, 8082.74, 11724543, 1172455424.0, 1419], [20240910, 8082.74, 8082.22, 8082.22, 8074.29, 8074.37, 9921651, 992165888.0, 1420], [20240910, 8074.37, 8074.73, 8074.73, 8071.9, 8072.71, 9308562, 930856960.0, 1421], [20240910, 8072.71, 8072.85, 8072.85, 8068.84, 8068.84, 7556293, 755630080.0, 1422], [20240910, 8068.84, 8067.4, 8067.41, 8061.84, 8062.57, 10556199, 1055621120.0, 1423], [20240910, 8062.57, 8063.25, 8066.83, 8063.25, 8066.65, 7279403, 727941120.0, 1424], [20240910, 8066.65, 8067.15, 8068.31, 8066.73, 8068.28, 6215753, 621576192.0, 1425], [20240910, 8068.28, 8068.07, 8068.07, 8063.03, 8063.03, 7117201, 711720960.0, 1426], [20240910, 8063.03, 8062.98, 8063.51, 8062.73, 8062.73, 6620439, 662044672.0, 1427], [20240910, 8062.73, 8063.03, 8064.01, 8061.72, 8062.34, 6612574, 661258240.0, 1428], [20240910, 8062.34, 8062.46, 8063.3, 8061.99, 8063.12, 6252616, 625262592.0, 1429], [20240910, 8063.12, 8063.22, 8063.22, 8061.76, 8062.91, 7035937, 703594496.0, 1430], [20240910, 8062.91, 8063.72, 8077.9, 8063.72, 8077.9, 12400713, 1240072192.0, 1431], [20240910, 8077.9, 8078.21, 8078.22, 8072.94, 8073.39, 9134072, 913408000.0, 1432], [20240910, 8073.39, 8073.26, 8073.68, 8071.44, 8072.26, 7363613, 736362496.0, 1433], [20240910, 8072.26, 8073.21, 8079.11, 8073.19, 8078.79, 8232786, 823279616.0, 1434], [20240910, 8078.79, 8078.62, 8078.62, 8075.84, 8077.94, 8228364, 822837248.0, 1435], [20240910, 8077.94, 8078.5, 8082.94, 8078.04, 8082.23, 8950240, 895025152.0, 1436], [20240910, 8082.23, 8082.14, 8083.81, 8082.02, 8082.93, 8004888, 800489472.0, 1437], [20240910, 8082.93, 8082.95, 8082.97, 8077.87, 8078.45, 9978173, 997818368.0, 1438], [20240910, 8078.45, 8077.71, 8078.85, 8077.54, 8078.83, 7343628, 734363648.0, 1439], [20240910, 8078.83, 8077.46, 8078.47, 8073.64, 8074.88, 9460276, 946028544.0, 1440], [20240910, 8074.88, 8073.71, 8074.28, 8067.37, 8067.37, 11092285, 1109229568.0, 1441], [20240910, 8067.37, 8067.77, 8069.69, 8067.77, 8069.59, 9042321, 904232960.0, 1442], [20240910, 8069.59, 8070.48, 8071.71, 8068.9, 8068.9, 9126861, 912687104.0, 1443], [20240910, 8068.9, 8069.36, 8071.13, 8068.92, 8070.63, 8693339, 869335040.0, 1444], [20240910, 8070.63, 8071.11, 8073.94, 8071.11, 8072.81, 9311672, 931168256.0, 1445], [20240910, 8072.81, 8073.63, 8073.63, 8071.73, 8071.73, 9735036, 973504512.0, 1446], [20240910, 8071.73, 8072.04, 8072.59, 8069.05, 8069.88, 10713815, 1071382528.0, 1447], [20240910, 8069.88, 8069.3, 8072.0, 8069.04, 8071.45, 10065666, 1006567424.0, 1448], [20240910, 8071.45, 8071.23, 8073.05, 8071.1, 8072.69, 10409730, 1040973824.0, 1449], [20240910, 8072.69, 8072.83, 8073.64, 8072.21, 8073.16, 11119154, 1111916544.0, 1450], [20240910, 8073.16, 8073.32, 8074.01, 8072.86, 8073.87, 12746088, 1274609664.0, 1451], [20240910, 8073.87, 8073.43, 8073.43, 8072.06, 8072.06, 14396940, 1439694848.0, 1452], [20240910, 8072.06, 8072.5, 8074.02, 8072.02, 8072.95, 14620089, 1462009856.0, 1453], [20240910, 8072.95, 8073.59, 8074.88, 8073.59, 8073.87, 15325912, 1532592128.0, 1454], [20240910, 8073.87, 8074.01, 8074.88, 8073.12, 8073.12, 18147563, 1814757376.0, 1455], [20240910, 8073.12, 8073.96, 8075.63, 8073.73, 8075.33, 20232264, 2023227392.0, 1456], [20240910, 8075.33, 8075.22, 8075.76, 8074.52, 8075.42, 23858698, 2385870848.0, 1457], [20240910, 8075.42, 8075.33, 8075.33, 8075.32, 8075.32, 1751776, 175177728.0, 1458], [20240910, 8075.32, 8075.32, 8075.32, 8075.32, 8075.32, 0, 0.0, 1459], [20240910, 8075.32, 8075.32, 8075.32, 8073.83, 8073.83, 39025376, 3902537728.0, 1500], [20240911, 8073.83, 8052.25, 8052.25, 8037.92, 8037.92, 127652129, 12765213696.0, 931], [20240911, 8037.92, 8037.99, 8037.99, 8031.95, 8034.61, 53543732, 5354374144.0, 932], [20240911, 8034.61, 8034.35, 8044.67, 8032.76, 8043.23, 46923807, 4692381696.0, 933], [20240911, 8043.23, 8043.48, 8051.61, 8043.48, 8050.47, 45100637, 4510064640.0, 934], [20240911, 8050.47, 8051.29, 8052.36, 8041.62, 8041.62, 38746472, 3874648064.0, 935], [20240911, 8041.62, 8041.61, 8053.65, 8037.14, 8051.82, 37766321, 3776632832.0, 936], [20240911, 8051.82, 8053.04, 8053.04, 8044.39, 8044.88, 33758938, 3375894528.0, 937], [20240911, 8044.88, 8046.42, 8056.85, 8046.42, 8056.85, 32912580, 3291258880.0, 938], [20240911, 8056.85, 8056.95, 8065.97, 8056.95, 8059.8, 30938101, 3093811200.0, 939], [20240911, 8059.8, 8059.44, 8059.44, 8053.68, 8055.33, 26582127, 2658213888.0, 940], [20240911, 8055.33, 8054.55, 8058.3, 8050.97, 8058.3, 25539740, 2553974784.0, 941], [20240911, 8058.3, 8059.07, 8063.5, 8057.01, 8062.44, 25952942, 2595295232.0, 942], [20240911, 8062.44, 8064.48, 8073.43, 8064.48, 8072.84, 23939349, 2393935872.0, 943], [20240911, 8072.84, 8071.79, 8072.85, 8070.6, 8072.85, 21626011, 2162601984.0, 944], [20240911, 8072.85, 8073.17, 8076.03, 8070.42, 8076.03, 21991089, 2199109632.0, 945], [20240911, 8076.03, 8076.23, 8088.36, 8076.23, 8083.04, 25179781, 2517979136.0, 946], [20240911, 8083.04, 8080.79, 8087.28, 8077.53, 8085.9, 26417388, 2641739776.0, 947], [20240911, 8085.9, 8086.28, 8091.53, 8083.92, 8083.92, 25918046, 2591805440.0, 948], [20240911, 8083.92, 8083.29, 8083.29, 8076.89, 8082.04, 26053048, 2605305856.0, 949], [20240911, 8082.04, 8081.61, 8081.61, 8078.05, 8079.52, 24277884, 2427789312.0, 950], [20240911, 8079.52, 8079.48, 8101.21, 8079.48, 8101.21, 32523950, 3252396032.0, 951], [20240911, 8101.21, 8101.24, 8101.24, 8091.14, 8092.6, 22910883, 2291089408.0, 952], [20240911, 8092.6, 8091.58, 8093.23, 8087.67, 8089.79, 19553474, 1955348480.0, 953], [20240911, 8089.79, 8089.16, 8092.68, 8082.93, 8082.93, 21811025, 2181103616.0, 954], [20240911, 8082.93, 8082.16, 8082.46, 8075.32, 8075.32, 18542994, 1854300160.0, 955], [20240911, 8075.32, 8074.78, 8076.5, 8072.14, 8076.5, 16452312, 1645232128.0, 956], [20240911, 8076.5, 8075.74, 8080.08, 8075.74, 8079.79, 14677759, 1467777024.0, 957], [20240911, 8079.79, 8080.03, 8084.32, 8080.03, 8084.32, 14462064, 1446207488.0, 958], [20240911, 8084.32, 8085.44, 8094.34, 8085.44, 8090.19, 16868384, 1686839296.0, 959], [20240911, 8090.19, 8089.67, 8089.67, 8078.01, 8078.04, 18802348, 1880236032.0, 1000], [20240911, 8078.04, 8077.11, 8083.74, 8075.53, 8083.74, 22203833, 2220384256.0, 1001], [20240911, 8083.74, 8083.83, 8089.09, 8083.83, 8085.52, 18451569, 1845157888.0, 1002], [20240911, 8085.52, 8084.08, 8084.08, 8078.24, 8078.62, 16753038, 1675304960.0, 1003], [20240911, 8078.62, 8078.25, 8078.74, 8072.58, 8072.66, 16622296, 1662230528.0, 1004], [20240911, 8072.66, 8072.34, 8084.73, 8071.75, 8084.22, 20302389, 2030239744.0, 1005], [20240911, 8084.22, 8084.49, 8087.62, 8080.66, 8084.91, 19104063, 1910407168.0, 1006], [20240911, 8084.91, 8084.77, 8090.05, 8084.77, 8086.67, 14375313, 1437532160.0, 1007], [20240911, 8086.67, 8086.42, 8099.45, 8086.12, 8099.45, 16052951, 1605296128.0, 1008], [20240911, 8099.45, 8099.85, 8104.99, 8098.91, 8104.99, 17239891, 1723990016.0, 1009], [20240911, 8104.99, 8105.35, 8112.33, 8105.35, 8112.29, 17735999, 1773600768.0, 1010], [20240911, 8112.29, 8112.57, 8112.57, 8103.38, 8107.05, 15631471, 1563148288.0, 1011], [20240911, 8107.05, 8107.3, 8109.07, 8103.77, 8105.33, 14318380, 1431838720.0, 1012], [20240911, 8105.33, 8105.7, 8107.15, 8103.4, 8104.35, 12158068, 1215807488.0, 1013], [20240911, 8104.35, 8103.8, 8103.8, 8094.34, 8094.57, 12893215, 1289322496.0, 1014], [20240911, 8094.57, 8096.05, 8101.36, 8096.05, 8101.36, 12262679, 1226268672.0, 1015], [20240911, 8101.36, 8101.2, 8101.77, 8099.33, 8101.61, 10918616, 1091862528.0, 1016], [20240911, 8101.61, 8101.29, 8108.42, 8101.29, 8105.88, 13180427, 1318043648.0, 1017], [20240911, 8105.88, 8106.23, 8110.46, 8105.52, 8107.89, 12889201, 1288921088.0, 1018], [20240911, 8107.89, 8107.74, 8111.94, 8107.74, 8111.94, 10183795, 1018380288.0, 1019], [20240911, 8111.94, 8112.23, 8121.89, 8112.23, 8121.29, 13331732, 1333174272.0, 1020], [20240911, 8121.29, 8121.06, 8132.69, 8121.0, 8132.69, 15783027, 1578303488.0, 1021], [20240911, 8132.69, 8133.33, 8133.33, 8124.24, 8125.08, 16200245, 1620025344.0, 1022], [20240911, 8125.08, 8125.7, 8129.93, 8125.7, 8129.93, 13537106, 1353711616.0, 1023], [20240911, 8129.93, 8129.03, 8129.33, 8121.32, 8123.21, 14617466, 1461747712.0, 1024], [20240911, 8123.21, 8123.4, 8123.75, 8119.45, 8119.45, 9919683, 991969280.0, 1025], [20240911, 8119.45, 8119.3, 8119.88, 8115.32, 8116.91, 10487635, 1048764416.0, 1026], [20240911, 8116.91, 8116.18, 8116.55, 8110.82, 8111.66, 11413903, 1141391360.0, 1027], [20240911, 8111.66, 8112.19, 8112.99, 8111.69, 8111.85, 8715951, 871596032.0, 1028], [20240911, 8111.85, 8111.49, 8112.22, 8108.03, 8108.87, 8897812, 889782272.0, 1029], [20240911, 8108.87, 8109.48, 8114.61, 8109.48, 8114.48, 8972440, 897245184.0, 1030], [20240911, 8114.48, 8114.64, 8119.87, 8114.64, 8117.77, 10800159, 1080016896.0, 1031], [20240911, 8117.77, 8117.9, 8122.36, 8117.9, 8121.2, 9047401, 904740864.0, 1032], [20240911, 8121.2, 8121.46, 8123.65, 8120.4, 8123.4, 8895441, 889544704.0, 1033], [20240911, 8123.4, 8123.52, 8124.3, 8121.54, 8121.54, 9104416, 910442496.0, 1034], [20240911, 8121.54, 8121.86, 8125.04, 8121.11, 8121.43, 8871109, 887111680.0, 1035], [20240911, 8121.43, 8121.07, 8121.91, 8119.91, 8120.09, 9330188, 933019648.0, 1036], [20240911, 8120.09, 8120.48, 8120.54, 8118.38, 8120.54, 11724381, 1172439040.0, 1037], [20240911, 8120.54, 8120.59, 8126.25, 8120.59, 8126.25, 9249743, 924975104.0, 1038], [20240911, 8126.25, 8126.73, 8139.7, 8126.73, 8135.99, 15660636, 1566064640.0, 1039], [20240911, 8135.99, 8136.65, 8137.0, 8129.95, 8129.95, 10983333, 1098334208.0, 1040], [20240911, 8129.95, 8130.14, 8130.76, 8128.07, 8128.93, 8192647, 819265536.0, 1041], [20240911, 8128.93, 8128.95, 8132.32, 8128.95, 8131.79, 7234836, 723484672.0, 1042], [20240911, 8131.79, 8131.81, 8133.62, 8131.64, 8132.95, 7665737, 766574592.0, 1043], [20240911, 8132.95, 8132.15, 8132.15, 8124.64, 8125.02, 8588808, 858882048.0, 1044], [20240911, 8125.02, 8124.91, 8124.91, 8121.13, 8121.65, 10697104, 1069711360.0, 1045], [20240911, 8121.65, 8121.38, 8122.61, 8121.36, 8122.14, 8461508, 846151680.0, 1046], [20240911, 8122.14, 8121.71, 8121.71, 8117.27, 8117.66, 10012745, 1001275392.0, 1047], [20240911, 8117.66, 8117.38, 8120.65, 8117.38, 8119.32, 8118099, 811810816.0, 1048], [20240911, 8119.32, 8119.44, 8119.44, 8116.77, 8118.44, 8896830, 889683968.0, 1049], [20240911, 8118.44, 8118.31, 8122.88, 8118.31, 8120.61, 8791318, 879132672.0, 1050], [20240911, 8120.61, 8120.59, 8121.82, 8119.23, 8120.69, 10706443, 1070645248.0, 1051], [20240911, 8120.69, 8120.65, 8121.3, 8111.24, 8111.24, 15369330, 1536933888.0, 1052], [20240911, 8111.24, 8111.13, 8111.13, 8103.5, 8103.88, 12915005, 1291501568.0, 1053], [20240911, 8103.88, 8103.71, 8104.22, 8103.34, 8104.22, 8393841, 839385088.0, 1054], [20240911, 8104.22, 8104.77, 8107.17, 8102.41, 8102.65, 8078451, 807845888.0, 1055], [20240911, 8102.65, 8102.5, 8103.13, 8100.38, 8101.43, 7547608, 754761728.0, 1056], [20240911, 8101.43, 8101.96, 8107.81, 8101.96, 8107.81, 7346250, 734625792.0, 1057], [20240911, 8107.81, 8107.37, 8108.44, 8106.38, 8108.23, 6325690, 632569856.0, 1058], [20240911, 8108.23, 8108.74, 8108.74, 8106.11, 8106.11, 5708669, 570867712.0, 1059], [20240911, 8106.11, 8106.42, 8108.94, 8105.54, 8108.46, 6151856, 615186432.0, 1100], [20240911, 8108.46, 8109.13, 8116.76, 8109.13, 8116.76, 8776077, 877608960.0, 1101], [20240911, 8116.76, 8116.82, 8116.95, 8115.16, 8115.74, 7152424, 715243520.0, 1102], [20240911, 8115.74, 8116.46, 8118.8, 8111.6, 8111.6, 8582588, 858259456.0, 1103], [20240911, 8111.6, 8110.74, 8110.74, 8105.01, 8105.01, 7037738, 703774720.0, 1104], [20240911, 8105.01, 8104.85, 8106.37, 8104.43, 8104.58, 6316348, 631635968.0, 1105], [20240911, 8104.58, 8103.7, 8103.7, 8099.52, 8099.88, 6511812, 651182080.0, 1106], [20240911, 8099.88, 8100.45, 8107.05, 8100.45, 8105.97, 7651647, 765165568.0, 1107], [20240911, 8105.97, 8105.27, 8105.27, 8104.17, 8104.45, 5878077, 587808768.0, 1108], [20240911, 8104.45, 8104.67, 8105.7, 8104.37, 8105.29, 6118267, 611827712.0, 1109], [20240911, 8105.29, 8105.14, 8107.48, 8105.11, 8106.7, 5496494, 549650432.0, 1110], [20240911, 8106.7, 8105.47, 8107.77, 8105.44, 8106.16, 5089847, 508985344.0, 1111], [20240911, 8106.16, 8106.39, 8106.59, 8104.59, 8106.29, 5387053, 538705920.0, 1112], [20240911, 8106.29, 8106.65, 8108.2, 8105.53, 8107.9, 5082798, 508280832.0, 1113], [20240911, 8107.9, 8107.45, 8107.6, 8104.68, 8104.68, 4886518, 488652800.0, 1114], [20240911, 8104.68, 8103.88, 8103.88, 8099.88, 8100.37, 6865540, 686555136.0, 1115], [20240911, 8100.37, 8099.99, 8102.41, 8099.99, 8101.95, 4987114, 498712576.0, 1116], [20240911, 8101.95, 8101.81, 8102.42, 8098.97, 8098.97, 5614459, 561446912.0, 1117], [20240911, 8098.97, 8097.86, 8097.86, 8095.65, 8095.66, 5919201, 591921152.0, 1118], [20240911, 8095.66, 8096.03, 8097.2, 8094.75, 8097.2, 6328802, 632881152.0, 1119], [20240911, 8097.2, 8097.47, 8097.47, 8093.93, 8093.98, 5759783, 575979520.0, 1120], [20240911, 8093.98, 8093.88, 8093.88, 8092.47, 8093.69, 5695887, 569589760.0, 1121], [20240911, 8093.69, 8093.56, 8093.71, 8091.67, 8093.52, 5353298, 535330816.0, 1122], [20240911, 8093.52, 8094.16, 8094.16, 8092.4, 8092.58, 6111223, 611123200.0, 1123], [20240911, 8092.58, 8092.34, 8092.34, 8090.04, 8090.34, 5150627, 515063808.0, 1124], [20240911, 8090.34, 8090.19, 8092.49, 8090.15, 8092.49, 4959918, 495992832.0, 1125], [20240911, 8092.49, 8092.26, 8093.97, 8092.2, 8093.97, 4448410, 444841984.0, 1126], [20240911, 8093.97, 8093.71, 8094.11, 8092.65, 8092.85, 4619460, 461946880.0, 1127], [20240911, 8092.85, 8092.76, 8093.09, 8091.95, 8092.25, 4783954, 478396416.0, 1128], [20240911, 8092.25, 8092.95, 8093.2, 8091.92, 8092.43, 5482566, 548257792.0, 1129], [20240911, 8092.43, 8092.77, 8093.82, 8092.21, 8093.25, 6899456, 689946624.0, 1130], [20240911, 8093.25, 8094.2, 8094.2, 8088.76, 8089.69, 19694213, 1969422336.0, 1301], [20240911, 8089.69, 8089.56, 8103.99, 8089.24, 8099.81, 10895025, 1089503232.0, 1302], [20240911, 8099.81, 8098.79, 8098.79, 8091.97, 8093.62, 9505659, 950566912.0, 1303], [20240911, 8093.62, 8094.34, 8103.88, 8094.34, 8103.88, 6758389, 675840000.0, 1304], [20240911, 8103.88, 8104.89, 8115.26, 8104.89, 8115.21, 10038467, 1003847680.0, 1305], [20240911, 8115.21, 8115.74, 8119.81, 8112.99, 8117.66, 9143247, 914325504.0, 1306], [20240911, 8117.66, 8117.55, 8118.45, 8111.52, 8111.52, 10310114, 1031012352.0, 1307], [20240911, 8111.52, 8110.34, 8110.34, 8106.12, 8109.58, 9489605, 948961280.0, 1308], [20240911, 8109.58, 8109.23, 8113.77, 8108.06, 8108.07, 7739301, 773931008.0, 1309], [20240911, 8108.07, 8108.63, 8108.63, 8100.8, 8100.91, 9177979, 917798912.0, 1310], [20240911, 8100.91, 8100.74, 8101.1, 8099.43, 8100.84, 7146526, 714653696.0, 1311], [20240911, 8100.84, 8100.86, 8100.86, 8095.99, 8095.99, 7299389, 729939968.0, 1312], [20240911, 8095.99, 8094.77, 8098.43, 8093.92, 8097.91, 7559732, 755974144.0, 1313], [20240911, 8097.91, 8097.46, 8098.6, 8097.23, 8098.31, 6222797, 622280704.0, 1314], [20240911, 8098.31, 8098.05, 8098.05, 8096.08, 8097.85, 5985722, 598573056.0, 1315], [20240911, 8097.85, 8097.28, 8097.96, 8096.74, 8097.27, 5926409, 592642048.0, 1316], [20240911, 8097.27, 8097.17, 8099.65, 8097.14, 8099.65, 5658862, 565886976.0, 1317], [20240911, 8099.65, 8100.99, 8103.22, 8100.56, 8101.51, 6428416, 642842624.0, 1318], [20240911, 8101.51, 8101.42, 8102.17, 8100.9, 8100.9, 5669019, 566902784.0, 1319], [20240911, 8100.9, 8100.09, 8100.31, 8099.04, 8099.6, 6159554, 615956480.0, 1320], [20240911, 8099.6, 8099.58, 8103.45, 8099.38, 8101.71, 7450942, 745095168.0, 1321], [20240911, 8101.71, 8101.15, 8101.15, 8097.61, 8098.27, 6223456, 622346240.0, 1322], [20240911, 8098.27, 8097.81, 8098.45, 8097.43, 8098.11, 5617901, 561790976.0, 1323], [20240911, 8098.11, 8097.92, 8098.31, 8097.1, 8097.29, 5274491, 527450112.0, 1324], [20240911, 8097.29, 8097.18, 8097.18, 8094.31, 8094.64, 6664672, 666468352.0, 1325], [20240911, 8094.64, 8094.27, 8096.65, 8092.86, 8096.62, 8951227, 895123456.0, 1326], [20240911, 8096.62, 8096.15, 8096.18, 8094.86, 8095.36, 5949512, 594952192.0, 1327], [20240911, 8095.36, 8095.3, 8100.39, 8094.28, 8100.04, 7437505, 743751680.0, 1328], [20240911, 8100.04, 8099.62, 8099.62, 8096.94, 8097.25, 5904454, 590446592.0, 1329], [20240911, 8097.25, 8096.87, 8097.38, 8094.59, 8094.59, 5953607, 595361792.0, 1330], [20240911, 8094.59, 8094.75, 8099.21, 8094.75, 8098.86, 7053303, 705331200.0, 1331], [20240911, 8098.86, 8098.79, 8100.09, 8098.41, 8098.82, 5595617, 559562752.0, 1332], [20240911, 8098.82, 8098.99, 8100.72, 8098.19, 8100.36, 6233774, 623378432.0, 1333], [20240911, 8100.36, 8100.73, 8100.73, 8097.96, 8098.34, 6433003, 643301376.0, 1334], [20240911, 8098.34, 8098.43, 8103.96, 8098.37, 8103.77, 6462165, 646217728.0, 1335], [20240911, 8103.77, 8103.49, 8106.57, 8103.49, 8106.57, 7009722, 700973056.0, 1336], [20240911, 8106.57, 8106.79, 8106.79, 8102.12, 8102.12, 6869147, 686915584.0, 1337], [20240911, 8102.12, 8102.64, 8102.64, 8099.72, 8099.72, 5792062, 579207168.0, 1338], [20240911, 8099.72, 8099.74, 8099.74, 8093.39, 8093.39, 9655902, 965591040.0, 1339], [20240911, 8093.39, 8093.52, 8094.84, 8092.7, 8094.06, 6184459, 618446848.0, 1340], [20240911, 8094.06, 8094.27, 8095.27, 8094.02, 8094.64, 5420637, 542064640.0, 1341], [20240911, 8094.64, 8094.48, 8094.93, 8091.95, 8091.96, 5362636, 536264704.0, 1342], [20240911, 8091.96, 8091.84, 8092.95, 8091.57, 8092.56, 5354938, 535494656.0, 1343], [20240911, 8092.56, 8093.19, 8096.02, 8092.68, 8095.02, 5691957, 569196544.0, 1344], [20240911, 8095.02, 8094.61, 8094.61, 8091.5, 8091.8, 5532538, 553254912.0, 1345], [20240911, 8091.8, 8091.85, 8092.41, 8090.43, 8092.14, 6725129, 672514048.0, 1346], [20240911, 8092.14, 8092.39, 8093.23, 8091.73, 8092.91, 5846622, 584663040.0, 1347], [20240911, 8092.91, 8093.33, 8093.7, 8091.3, 8091.35, 5129820, 512983040.0, 1348], [20240911, 8091.35, 8091.5, 8092.98, 8091.12, 8092.73, 5623308, 562331648.0, 1349], [20240911, 8092.73, 8092.57, 8092.57, 8090.82, 8091.26, 5945744, 594575360.0, 1350], [20240911, 8091.26, 8090.65, 8096.4, 8090.65, 8096.4, 7513038, 751304704.0, 1351], [20240911, 8096.4, 8096.36, 8096.36, 8093.61, 8093.61, 5737173, 573718528.0, 1352], [20240911, 8093.61, 8093.52, 8094.73, 8092.13, 8092.15, 5842856, 584286208.0, 1353], [20240911, 8092.15, 8092.07, 8092.13, 8088.46, 8089.06, 10318796, 1031880704.0, 1354], [20240911, 8089.06, 8089.13, 8089.44, 8087.99, 8089.44, 6995958, 699596800.0, 1355], [20240911, 8089.44, 8089.09, 8090.99, 8089.09, 8090.0, 6150871, 615088128.0, 1356], [20240911, 8090.0, 8089.88, 8089.88, 8088.71, 8089.05, 4984004, 498401280.0, 1357], [20240911, 8089.05, 8089.03, 8094.59, 8088.66, 8094.02, 6924850, 692486144.0, 1358], [20240911, 8094.02, 8094.96, 8094.96, 8092.62, 8093.08, 5684254, 568426496.0, 1359], [20240911, 8093.08, 8092.87, 8093.14, 8091.0, 8091.83, 4984984, 498499584.0, 1400], [20240911, 8091.83, 8092.68, 8092.68, 8089.26, 8089.26, 5714567, 571457536.0, 1401], [20240911, 8089.26, 8089.26, 8090.65, 8088.7, 8089.13, 5393275, 539328512.0, 1402], [20240911, 8089.13, 8089.27, 8090.55, 8087.39, 8090.47, 5756508, 575651840.0, 1403], [20240911, 8090.47, 8090.82, 8094.87, 8089.98, 8094.87, 5649521, 564953088.0, 1404], [20240911, 8094.87, 8096.2, 8096.2, 8094.74, 8094.9, 7411947, 741195776.0, 1405], [20240911, 8094.9, 8095.09, 8098.53, 8095.09, 8097.96, 5790915, 579092480.0, 1406], [20240911, 8097.96, 8097.56, 8097.62, 8094.04, 8094.25, 5976055, 597606400.0, 1407], [20240911, 8094.25, 8093.99, 8094.39, 8092.92, 8093.02, 4517877, 451788800.0, 1408], [20240911, 8093.02, 8093.01, 8095.4, 8092.52, 8095.24, 5196503, 519651328.0, 1409], [20240911, 8095.24, 8094.81, 8094.81, 8092.86, 8092.86, 5427848, 542785536.0, 1410], [20240911, 8092.86, 8092.47, 8092.56, 8091.6, 8092.56, 5342648, 534265856.0, 1411], [20240911, 8092.56, 8092.35, 8095.82, 8092.23, 8095.67, 5572352, 557236224.0, 1412], [20240911, 8095.67, 8095.82, 8100.83, 8094.81, 8100.47, 8513771, 851378176.0, 1413], [20240911, 8100.47, 8101.37, 8101.45, 8098.54, 8098.63, 6880779, 688078848.0, 1414], [20240911, 8098.63, 8099.1, 8099.54, 8098.55, 8099.54, 6627974, 662798336.0, 1415], [20240911, 8099.54, 8099.66, 8100.17, 8099.05, 8099.67, 6084190, 608419840.0, 1416], [20240911, 8099.67, 8098.97, 8099.62, 8095.64, 8095.64, 6686464, 668647424.0, 1417], [20240911, 8095.64, 8095.7, 8096.07, 8091.9, 8092.08, 8835391, 883539968.0, 1418], [20240911, 8092.08, 8091.54, 8091.67, 8089.65, 8089.65, 7845797, 784580608.0, 1419], [20240911, 8089.65, 8089.65, 8090.6, 8088.8, 8089.71, 7234345, 723435520.0, 1420], [20240911, 8089.71, 8088.85, 8089.45, 8087.34, 8088.26, 7104420, 710443008.0, 1421], [20240911, 8088.26, 8088.48, 8089.38, 8084.2, 8084.2, 10520487, 1052049408.0, 1422], [20240911, 8084.2, 8084.17, 8084.17, 8075.15, 8075.54, 19798581, 1979858944.0, 1423], [20240911, 8075.54, 8075.03, 8077.6, 8075.02, 8076.9, 12547348, 1254735872.0, 1424], [20240911, 8076.9, 8076.93, 8085.44, 8076.91, 8083.32, 11163717, 1116372992.0, 1425], [20240911, 8083.32, 8083.68, 8083.94, 8082.0, 8083.94, 5971465, 597147648.0, 1426], [20240911, 8083.94, 8084.51, 8099.16, 8084.51, 8099.0, 12228681, 1222868992.0, 1427], [20240911, 8099.0, 8099.59, 8105.36, 8099.59, 8099.59, 11962115, 1196212224.0, 1428], [20240911, 8099.59, 8100.3, 8100.48, 8097.13, 8098.0, 6544578, 654458880.0, 1429], [20240911, 8098.0, 8097.46, 8097.89, 8094.48, 8094.48, 5889383, 588939264.0, 1430], [20240911, 8094.48, 8093.96, 8094.94, 8092.23, 8093.0, 6922395, 692240384.0, 1431], [20240911, 8093.0, 8093.2, 8096.87, 8093.2, 8096.87, 6021606, 602161152.0, 1432], [20240911, 8096.87, 8096.29, 8096.39, 8093.05, 8095.2, 6071737, 607174656.0, 1433], [20240911, 8095.2, 8095.31, 8100.4, 8095.31, 8099.62, 9315275, 931528704.0, 1434], [20240911, 8099.62, 8100.7, 8101.6, 8100.22, 8101.47, 7376065, 737607680.0, 1435], [20240911, 8101.47, 8101.24, 8102.74, 8101.24, 8101.38, 7481582, 748158976.0, 1436], [20240911, 8101.38, 8102.24, 8102.24, 8099.63, 8099.63, 7800250, 780025856.0, 1437], [20240911, 8099.63, 8099.78, 8102.94, 8099.78, 8102.92, 8131534, 813154304.0, 1438], [20240911, 8102.92, 8102.71, 8103.11, 8101.77, 8102.86, 7833345, 783335424.0, 1439], [20240911, 8102.86, 8102.31, 8104.02, 8102.31, 8103.5, 8032246, 803225600.0, 1440], [20240911, 8103.5, 8104.37, 8104.97, 8101.63, 8102.92, 9583156, 958316544.0, 1441], [20240911, 8102.92, 8102.87, 8105.49, 8102.87, 8104.47, 9258587, 925859840.0, 1442], [20240911, 8104.47, 8104.34, 8105.79, 8103.93, 8105.47, 9066404, 906641408.0, 1443], [20240911, 8105.47, 8105.01, 8105.59, 8104.41, 8105.2, 9684737, 968474624.0, 1444], [20240911, 8105.2, 8105.03, 8106.0, 8104.56, 8105.5, 10624031, 1062404096.0, 1445], [20240911, 8105.5, 8104.87, 8106.98, 8104.87, 8106.28, 11482062, 1148207104.0, 1446], [20240911, 8106.28, 8106.6, 8109.51, 8106.6, 8109.51, 12177727, 1217773568.0, 1447], [20240911, 8109.51, 8109.59, 8112.68, 8109.47, 8112.68, 13570856, 1357086720.0, 1448], [20240911, 8112.68, 8112.82, 8113.67, 8110.83, 8111.09, 14324357, 1432436736.0, 1449], [20240911, 8111.09, 8110.6, 8113.09, 8110.6, 8112.1, 12438723, 1243873280.0, 1450], [20240911, 8112.1, 8111.48, 8111.48, 8109.6, 8109.6, 12771648, 1277165568.0, 1451], [20240911, 8109.6, 8109.82, 8109.82, 8108.43, 8108.52, 15045090, 1504509952.0, 1452], [20240911, 8108.52, 8107.97, 8108.77, 8106.9, 8108.42, 15243991, 1524400128.0, 1453], [20240911, 8108.42, 8108.41, 8110.14, 8108.41, 8109.46, 15843154, 1584316416.0, 1454], [20240911, 8109.46, 8108.5, 8108.55, 8106.66, 8106.66, 17191066, 1719107584.0, 1455], [20240911, 8106.66, 8106.78, 8107.82, 8106.29, 8106.57, 19571827, 1957183488.0, 1456], [20240911, 8106.57, 8106.68, 8107.51, 8105.19, 8107.42, 24004189, 2400419840.0, 1457], [20240911, 8107.42, 8107.25, 8107.25, 8107.24, 8107.24, 1765867, 176586752.0, 1458], [20240911, 8107.24, 8107.24, 8107.24, 8107.24, 8107.24, 0, 0.0, 1459], [20240911, 8107.24, 8107.24, 8107.24, 8105.38, 8105.38, 37483314, 3748331520.0, 1500], [20240912, 8105.38, 8122.77, 8145.22, 8122.77, 8144.33, 132989185, 13298919424.0, 931], [20240912, 8144.33, 8146.61, 8156.98, 8146.54, 8147.16, 64198768, 6419877888.0, 932], [20240912, 8147.16, 8144.49, 8152.15, 8143.8, 8146.62, 51525089, 5152509952.0, 933], [20240912, 8146.62, 8145.88, 8155.06, 8141.34, 8155.06, 44265687, 4426569728.0, 934], [20240912, 8155.06, 8155.35, 8169.32, 8155.35, 8169.32, 43872940, 4387295232.0, 935], [20240912, 8169.32, 8169.83, 8175.83, 8168.08, 8173.84, 47964477, 4796448768.0, 936], [20240912, 8173.84, 8175.09, 8175.96, 8156.06, 8156.56, 44609691, 4460969984.0, 937], [20240912, 8156.56, 8156.83, 8163.63, 8156.19, 8161.52, 36913552, 3691356160.0, 938], [20240912, 8161.52, 8161.01, 8161.01, 8153.93, 8154.08, 34530540, 3453054976.0, 939], [20240912, 8154.08, 8153.56, 8166.62, 8152.03, 8166.1, 34441860, 3444187136.0, 940], [20240912, 8166.1, 8166.6, 8169.0, 8162.38, 8162.38, 33266679, 3326668800.0, 941], [20240912, 8162.38, 8162.08, 8162.08, 8154.14, 8154.14, 30059963, 3005997056.0, 942], [20240912, 8154.14, 8153.46, 8157.27, 8150.93, 8154.23, 31528172, 3152818176.0, 943], [20240912, 8154.23, 8153.79, 8155.28, 8151.72, 8154.42, 26233395, 2623340544.0, 944], [20240912, 8154.42, 8154.55, 8159.57, 8154.48, 8154.48, 27618993, 2761900032.0, 945], [20240912, 8154.48, 8153.44, 8161.26, 8153.44, 8161.26, 27189649, 2718965760.0, 946], [20240912, 8161.26, 8161.61, 8176.05, 8161.61, 8173.16, 36395161, 3639517184.0, 947], [20240912, 8173.16, 8171.32, 8171.32, 8160.85, 8160.85, 27003774, 2700378112.0, 948], [20240912, 8160.85, 8160.23, 8160.96, 8155.6, 8160.96, 22789971, 2278998016.0, 949], [20240912, 8160.96, 8160.18, 8160.66, 8154.73, 8154.85, 21840435, 2184044544.0, 950], [20240912, 8154.85, 8154.56, 8154.56, 8145.98, 8146.35, 23010252, 2301026304.0, 951], [20240912, 8146.35, 8146.18, 8148.53, 8145.75, 8148.53, 18821272, 1882128384.0, 952], [20240912, 8148.53, 8148.11, 8148.11, 8137.81, 8137.81, 19474340, 1947435008.0, 953], [20240912, 8137.81, 8137.17, 8143.73, 8137.17, 8143.73, 18347286, 1834729472.0, 954], [20240912, 8143.73, 8143.89, 8144.73, 8143.17, 8143.91, 16576832, 1657683968.0, 955], [20240912, 8143.91, 8143.31, 8143.81, 8136.36, 8137.25, 18891887, 1889189888.0, 956], [20240912, 8137.25, 8137.53, 8143.54, 8137.17, 8143.5, 17326642, 1732665344.0, 957], [20240912, 8143.5, 8143.66, 8143.7, 8141.28, 8143.49, 14277418, 1427742720.0, 958], [20240912, 8143.49, 8143.22, 8157.11, 8142.93, 8157.06, 18102427, 1810243584.0, 959], [20240912, 8157.06, 8158.11, 8158.11, 8147.61, 8147.61, 17857404, 1785741312.0, 1000], [20240912, 8147.61, 8147.29, 8147.29, 8131.04, 8131.04, 19896228, 1989623808.0, 1001], [20240912, 8131.04, 8129.88, 8129.88, 8122.28, 8122.75, 23355710, 2335571968.0, 1002], [20240912, 8122.75, 8125.18, 8127.12, 8123.39, 8123.39, 17812184, 1781219328.0, 1003], [20240912, 8123.39, 8123.43, 8123.43, 8119.57, 8119.7, 15778767, 1577877504.0, 1004], [20240912, 8119.7, 8119.58, 8119.58, 8115.68, 8116.26, 16584204, 1658421248.0, 1005], [20240912, 8116.26, 8115.54, 8115.54, 8114.51, 8115.12, 16901641, 1690165248.0, 1006], [20240912, 8115.12, 8114.78, 8114.89, 8111.1, 8111.1, 16627294, 1662730240.0, 1007], [20240912, 8111.1, 8111.04, 8112.52, 8110.87, 8110.9, 16008633, 1600864256.0, 1008], [20240912, 8110.9, 8110.31, 8110.31, 8104.84, 8104.93, 16656621, 1665662976.0, 1009], [20240912, 8104.93, 8105.12, 8105.12, 8101.28, 8102.16, 15476890, 1547689984.0, 1010], [20240912, 8102.16, 8102.0, 8102.08, 8100.55, 8101.83, 14450680, 1445068800.0, 1011], [20240912, 8101.83, 8101.71, 8101.71, 8097.75, 8098.72, 16016086, 1601609728.0, 1012], [20240912, 8098.72, 8098.0, 8098.81, 8096.91, 8097.19, 12976776, 1297678336.0, 1013], [20240912, 8097.19, 8096.8, 8097.47, 8094.8, 8094.8, 13821286, 1382129664.0, 1014], [20240912, 8094.8, 8094.22, 8094.85, 8092.75, 8093.81, 15357780, 1535778816.0, 1015], [20240912, 8093.81, 8093.2, 8093.96, 8092.29, 8093.86, 14387437, 1438744576.0, 1016], [20240912, 8093.86, 8094.16, 8098.48, 8093.37, 8097.96, 13942038, 1394204672.0, 1017], [20240912, 8097.96, 8097.39, 8097.39, 8090.62, 8090.74, 19339254, 1933926400.0, 1018], [20240912, 8090.74, 8090.04, 8094.09, 8090.04, 8093.45, 12119890, 1211990016.0, 1019], [20240912, 8093.45, 8094.18, 8100.87, 8094.18, 8100.74, 12253257, 1225326592.0, 1020], [20240912, 8100.74, 8101.24, 8106.35, 8100.5, 8106.35, 12659416, 1265942528.0, 1021], [20240912, 8106.35, 8105.85, 8107.99, 8103.1, 8103.36, 11814983, 1181499392.0, 1022], [20240912, 8103.36, 8103.46, 8106.2, 8102.81, 8106.2, 9901988, 990199808.0, 1023], [20240912, 8106.2, 8106.48, 8108.05, 8106.03, 8107.32, 9032817, 903282688.0, 1024], [20240912, 8107.32, 8107.11, 8112.41, 8107.11, 8111.95, 11279963, 1127997440.0, 1025], [20240912, 8111.95, 8112.1, 8114.54, 8111.99, 8113.93, 9902316, 990232576.0, 1026], [20240912, 8113.93, 8113.04, 8113.28, 8108.6, 8108.6, 10716273, 1071628288.0, 1027], [20240912, 8108.6, 8108.28, 8108.75, 8107.53, 8107.93, 7619531, 761954304.0, 1028], [20240912, 8107.93, 8107.34, 8109.12, 8107.33, 8108.67, 7711777, 771178496.0, 1029], [20240912, 8108.67, 8107.58, 8108.41, 8106.63, 8107.03, 8204604, 820461568.0, 1030], [20240912, 8107.03, 8107.29, 8107.43, 8103.17, 8103.17, 9110641, 911065088.0, 1031], [20240912, 8103.17, 8103.48, 8103.71, 8101.55, 8101.61, 10067467, 1006747648.0, 1032], [20240912, 8101.61, 8101.54, 8103.39, 8101.37, 8101.37, 10558169, 1055817728.0, 1033], [20240912, 8101.37, 8101.09, 8101.09, 8097.89, 8098.76, 9862175, 986218496.0, 1034], [20240912, 8098.76, 8098.95, 8105.5, 8098.95, 8105.25, 9825478, 982548480.0, 1035], [20240912, 8105.25, 8104.96, 8104.96, 8101.76, 8101.76, 7959008, 795901952.0, 1036], [20240912, 8101.76, 8101.77, 8101.77, 8097.72, 8098.43, 7701945, 770195456.0, 1037], [20240912, 8098.43, 8098.01, 8098.01, 8093.02, 8093.14, 8485103, 848510976.0, 1038], [20240912, 8093.14, 8092.94, 8093.03, 8091.98, 8092.58, 8186093, 818610176.0, 1039], [20240912, 8092.58, 8091.83, 8092.23, 8091.05, 8091.67, 8117607, 811761664.0, 1040], [20240912, 8091.67, 8091.38, 8095.25, 8090.29, 8095.25, 8150376, 815038464.0, 1041], [20240912, 8095.25, 8095.5, 8096.67, 8094.32, 8094.32, 7698504, 769851392.0, 1042], [20240912, 8094.32, 8095.17, 8095.24, 8092.85, 8093.21, 7674745, 767475712.0, 1043], [20240912, 8093.21, 8092.72, 8093.05, 8090.23, 8090.36, 7775510, 777551872.0, 1044], [20240912, 8090.36, 8090.32, 8091.66, 8090.21, 8091.17, 7746018, 774602752.0, 1045], [20240912, 8091.17, 8091.06, 8091.06, 8086.53, 8086.68, 9364593, 936460288.0, 1046], [20240912, 8086.68, 8086.4, 8086.71, 8080.5, 8080.5, 13311826, 1331183616.0, 1047], [20240912, 8080.5, 8079.95, 8081.65, 8078.96, 8080.51, 9939181, 993918976.0, 1048], [20240912, 8080.51, 8080.0, 8080.28, 8078.95, 8079.33, 9014141, 901414912.0, 1049], [20240912, 8079.33, 8079.22, 8084.65, 8079.22, 8084.21, 9768785, 976879616.0, 1050], [20240912, 8084.21, 8084.49, 8084.49, 8078.97, 8079.31, 9061324, 906133504.0, 1051], [20240912, 8079.31, 8078.5, 8079.18, 8077.93, 8077.93, 8639600, 863961088.0, 1052], [20240912, 8077.93, 8078.16, 8083.45, 8078.0, 8083.45, 8026841, 802684928.0, 1053], [20240912, 8083.45, 8083.66, 8087.75, 8083.66, 8087.58, 7086889, 708689920.0, 1054], [20240912, 8087.58, 8087.44, 8087.44, 8082.08, 8083.94, 6910105, 691011584.0, 1055], [20240912, 8083.94, 8083.75, 8084.63, 8081.37, 8081.49, 5695234, 569524224.0, 1056], [20240912, 8081.49, 8081.71, 8083.1, 8080.65, 8082.37, 5653453, 565346304.0, 1057], [20240912, 8082.37, 8082.47, 8085.49, 8082.09, 8082.85, 5722921, 572293120.0, 1058], [20240912, 8082.85, 8082.96, 8083.06, 8080.36, 8082.7, 5921825, 592183296.0, 1059], [20240912, 8082.7, 8082.42, 8084.63, 8082.32, 8084.63, 5513531, 551354368.0, 1100], [20240912, 8084.63, 8084.66, 8085.5, 8083.57, 8084.34, 6540155, 654016512.0, 1101], [20240912, 8084.34, 8084.24, 8088.38, 8084.24, 8088.38, 6712351, 671236096.0, 1102], [20240912, 8088.38, 8088.02, 8088.02, 8085.0, 8085.22, 6490675, 649068544.0, 1103], [20240912, 8085.22, 8085.04, 8090.05, 8085.04, 8089.39, 6589471, 658948096.0, 1104], [20240912, 8089.39, 8089.43, 8091.81, 8089.38, 8091.81, 6067804, 606781440.0, 1105], [20240912, 8091.81, 8091.45, 8091.99, 8088.9, 8090.56, 6128751, 612876288.0, 1106], [20240912, 8090.56, 8090.51, 8091.16, 8089.51, 8090.85, 7147674, 714768384.0, 1107], [20240912, 8090.85, 8091.02, 8094.26, 8090.82, 8093.83, 6068459, 606846976.0, 1108], [20240912, 8093.83, 8093.69, 8099.12, 8093.69, 8098.99, 8089753, 808976384.0, 1109], [20240912, 8098.99, 8098.81, 8098.81, 8091.85, 8092.03, 7810408, 781041664.0, 1110], [20240912, 8092.03, 8092.43, 8098.46, 8092.43, 8098.21, 8439881, 843988992.0, 1111], [20240912, 8098.21, 8097.53, 8099.07, 8096.79, 8097.16, 6914367, 691437568.0, 1112], [20240912, 8097.16, 8096.71, 8097.27, 8095.52, 8095.52, 5782066, 578207744.0, 1113], [20240912, 8095.52, 8095.47, 8096.94, 8094.84, 8096.41, 6640427, 664043520.0, 1114], [20240912, 8096.41, 8095.99, 8095.99, 8091.12, 8091.63, 7875287, 787529728.0, 1115], [20240912, 8091.63, 8092.14, 8092.27, 8088.22, 8088.46, 6371729, 637173760.0, 1116], [20240912, 8088.46, 8088.21, 8088.62, 8086.04, 8087.88, 9523355, 952336384.0, 1117], [20240912, 8087.88, 8088.79, 8091.64, 8088.79, 8090.8, 11250719, 1125072896.0, 1118], [20240912, 8090.8, 8090.52, 8091.61, 8088.89, 8089.55, 7696701, 769671168.0, 1119], [20240912, 8089.55, 8089.24, 8089.52, 8087.94, 8087.94, 6562437, 656244736.0, 1120], [20240912, 8087.94, 8087.44, 8087.99, 8086.48, 8086.48, 7159634, 715964416.0, 1121], [20240912, 8086.48, 8086.84, 8089.19, 8086.84, 8088.53, 6459547, 645955584.0, 1122], [20240912, 8088.53, 8088.2, 8089.47, 8087.73, 8088.81, 6633052, 663306240.0, 1123], [20240912, 8088.81, 8088.52, 8089.43, 8088.44, 8088.64, 6427268, 642727936.0, 1124], [20240912, 8088.64, 8088.15, 8088.15, 8086.81, 8087.26, 6061254, 606126080.0, 1125], [20240912, 8087.26, 8087.07, 8088.33, 8086.83, 8086.92, 6212311, 621232128.0, 1126], [20240912, 8086.92, 8087.37, 8090.69, 8087.37, 8090.42, 6159228, 615923712.0, 1127], [20240912, 8090.42, 8090.7, 8092.82, 8090.03, 8092.62, 6439230, 643923968.0, 1128], [20240912, 8092.62, 8092.93, 8096.25, 8092.93, 8095.56, 6706288, 670629888.0, 1129], [20240912, 8095.56, 8095.46, 8099.2, 8095.46, 8098.66, 7830885, 783089664.0, 1130], [20240912, 8098.66, 8099.52, 8101.21, 8088.63, 8088.63, 27210866, 2721087488.0, 1301], [20240912, 8088.63, 8088.5, 8088.5, 8082.39, 8084.38, 12756080, 1275609088.0, 1302], [20240912, 8084.38, 8084.48, 8092.04, 8084.48, 8088.73, 8585533, 858554368.0, 1303], [20240912, 8088.73, 8089.04, 8097.66, 8089.04, 8097.21, 7560063, 756006912.0, 1304], [20240912, 8097.21, 8098.02, 8104.35, 8098.02, 8104.35, 9387037, 938704896.0, 1305], [20240912, 8104.35, 8104.54, 8105.39, 8103.81, 8104.11, 7441768, 744177664.0, 1306], [20240912, 8104.11, 8104.33, 8104.33, 8093.17, 8093.37, 9967852, 996786176.0, 1307], [20240912, 8093.37, 8093.04, 8093.82, 8092.41, 8093.44, 5955902, 595591168.0, 1308], [20240912, 8093.44, 8093.43, 8093.43, 8089.8, 8090.92, 7170775, 717078528.0, 1309], [20240912, 8090.92, 8090.64, 8096.15, 8090.12, 8096.15, 6487562, 648757248.0, 1310], [20240912, 8096.15, 8095.63, 8100.98, 8095.63, 8100.98, 7559076, 755908608.0, 1311], [20240912, 8100.98, 8100.77, 8104.95, 8100.77, 8104.57, 8180688, 818069504.0, 1312], [20240912, 8104.57, 8105.74, 8105.74, 8102.22, 8103.87, 8132517, 813252608.0, 1313], [20240912, 8103.87, 8103.83, 8105.05, 8101.61, 8101.61, 8398919, 839892992.0, 1314], [20240912, 8101.61, 8102.2, 8102.89, 8098.73, 8098.73, 7803854, 780386304.0, 1315], [20240912, 8098.73, 8098.52, 8100.29, 8095.05, 8099.97, 9708492, 970850304.0, 1316], [20240912, 8099.97, 8099.34, 8108.5, 8099.18, 8108.5, 8125965, 812597248.0, 1317], [20240912, 8108.5, 8107.97, 8109.29, 8105.09, 8105.66, 7945904, 794591232.0, 1318], [20240912, 8105.66, 8105.11, 8108.3, 8104.94, 8108.3, 6827039, 682704896.0, 1319], [20240912, 8108.3, 8107.71, 8112.94, 8107.71, 8112.94, 8347639, 834764800.0, 1320], [20240912, 8112.94, 8113.33, 8117.34, 8113.08, 8116.65, 9653607, 965361664.0, 1321], [20240912, 8116.65, 8116.33, 8116.33, 8110.45, 8110.45, 8527370, 852738048.0, 1322], [20240912, 8110.45, 8110.13, 8110.67, 8109.45, 8109.7, 6683844, 668385280.0, 1323], [20240912, 8109.7, 8109.33, 8109.61, 8106.27, 8106.34, 6699077, 669908992.0, 1324], [20240912, 8106.34, 8105.9, 8106.44, 8105.3, 8105.66, 5650342, 565035008.0, 1325], [20240912, 8105.66, 8105.94, 8107.58, 8105.64, 8107.35, 6353871, 635387904.0, 1326], [20240912, 8107.35, 8106.9, 8107.99, 8105.64, 8106.53, 6461512, 646152192.0, 1327], [20240912, 8106.53, 8106.14, 8111.65, 8106.14, 8111.65, 6229676, 622968832.0, 1328], [20240912, 8111.65, 8111.38, 8115.67, 8111.38, 8113.96, 7393108, 739311616.0, 1329], [20240912, 8113.96, 8113.11, 8113.95, 8112.34, 8113.24, 6041427, 604143616.0, 1330], [20240912, 8113.24, 8112.67, 8113.18, 8111.2, 8111.65, 6340436, 634044416.0, 1331], [20240912, 8111.65, 8111.15, 8111.21, 8105.15, 8105.15, 9189121, 918913024.0, 1332], [20240912, 8105.15, 8104.92, 8106.21, 8100.69, 8105.73, 9372624, 937263104.0, 1333], [20240912, 8105.73, 8105.44, 8105.44, 8103.06, 8103.06, 5236644, 523665408.0, 1334], [20240912, 8103.06, 8102.79, 8103.11, 8101.48, 8102.02, 5150626, 515063808.0, 1335], [20240912, 8102.02, 8101.17, 8101.58, 8099.71, 8099.71, 6009312, 600932352.0, 1336], [20240912, 8099.71, 8099.52, 8099.52, 8096.54, 8098.44, 8064359, 806436864.0, 1337], [20240912, 8098.44, 8097.96, 8097.96, 8096.39, 8097.07, 5921824, 592183296.0, 1338], [20240912, 8097.07, 8096.74, 8097.46, 8096.15, 8096.53, 6329621, 632963072.0, 1339], [20240912, 8096.53, 8096.22, 8096.8, 8095.8, 8096.33, 5654110, 565411840.0, 1340], [20240912, 8096.33, 8096.14, 8096.46, 8094.96, 8095.84, 5847603, 584761344.0, 1341], [20240912, 8095.84, 8095.39, 8095.62, 8094.64, 8095.15, 6243114, 624312320.0, 1342], [20240912, 8095.15, 8094.53, 8095.03, 8093.26, 8094.12, 6162339, 616235008.0, 1343], [20240912, 8094.12, 8094.9, 8094.9, 8091.48, 8091.48, 6707438, 670744576.0, 1344], [20240912, 8091.48, 8092.05, 8092.05, 8088.55, 8089.1, 8854398, 885440512.0, 1345], [20240912, 8089.1, 8090.56, 8092.59, 8090.56, 8092.59, 7310366, 731037696.0, 1346], [20240912, 8092.59, 8092.03, 8092.48, 8090.8, 8090.95, 5585625, 558563328.0, 1347], [20240912, 8090.95, 8090.96, 8091.97, 8090.47, 8091.97, 5311027, 531103744.0, 1348], [20240912, 8091.97, 8091.85, 8093.11, 8091.85, 8092.88, 6830317, 683032576.0, 1349], [20240912, 8092.88, 8092.71, 8093.62, 8092.67, 8093.29, 5815000, 581500928.0, 1350], [20240912, 8093.29, 8093.27, 8094.92, 8093.27, 8094.6, 5903801, 590381056.0, 1351], [20240912, 8094.6, 8094.24, 8099.43, 8094.24, 8099.0, 8437421, 843743232.0, 1352], [20240912, 8099.0, 8099.3, 8099.3, 8094.05, 8094.25, 7429807, 742981632.0, 1353], [20240912, 8094.25, 8094.4, 8094.4, 8093.07, 8093.78, 5402123, 540213248.0, 1354], [20240912, 8093.78, 8094.0, 8094.28, 8092.6, 8093.01, 5746023, 574603264.0, 1355], [20240912, 8093.01, 8092.87, 8093.43, 8091.93, 8092.24, 5839083, 583909376.0, 1356], [20240912, 8092.24, 8092.46, 8092.59, 8090.98, 8090.98, 5844001, 584400896.0, 1357], [20240912, 8090.98, 8091.32, 8092.14, 8091.16, 8091.83, 6347808, 634781696.0, 1358], [20240912, 8091.83, 8091.62, 8094.17, 8091.19, 8093.42, 6341746, 634175488.0, 1359], [20240912, 8093.42, 8093.47, 8094.14, 8093.02, 8093.4, 6244589, 624459776.0, 1400], [20240912, 8093.4, 8092.7, 8093.41, 8091.74, 8092.27, 6101885, 610189312.0, 1401], [20240912, 8092.27, 8091.94, 8091.94, 8087.39, 8087.85, 8413992, 841400320.0, 1402], [20240912, 8087.85, 8087.81, 8087.81, 8085.63, 8085.63, 7683596, 768360448.0, 1403], [20240912, 8085.63, 8085.73, 8086.21, 8085.26, 8085.52, 6671721, 667172864.0, 1404], [20240912, 8085.52, 8085.73, 8085.93, 8082.21, 8082.53, 8538185, 853819392.0, 1405], [20240912, 8082.53, 8082.74, 8083.03, 8081.08, 8081.59, 7638865, 763887616.0, 1406], [20240912, 8081.59, 8081.93, 8082.51, 8081.3, 8081.95, 6954998, 695500800.0, 1407], [20240912, 8081.95, 8081.84, 8081.84, 8080.16, 8080.7, 7352637, 735264768.0, 1408], [20240912, 8080.7, 8080.2, 8080.3, 8076.2, 8076.58, 10931394, 1093140480.0, 1409], [20240912, 8076.58, 8076.72, 8082.31, 8076.72, 8082.3, 9538429, 953843712.0, 1410], [20240912, 8082.3, 8082.52, 8086.59, 8082.28, 8086.58, 7109827, 710983680.0, 1411], [20240912, 8086.58, 8086.5, 8086.76, 8085.64, 8085.68, 5602171, 560218112.0, 1412], [20240912, 8085.68, 8086.05, 8086.05, 8084.82, 8085.42, 5481422, 548143104.0, 1413], [20240912, 8085.42, 8085.04, 8085.88, 8082.15, 8082.15, 6430547, 643055616.0, 1414], [20240912, 8082.15, 8082.3, 8083.44, 8081.64, 8082.29, 6021111, 602112000.0, 1415], [20240912, 8082.29, 8081.91, 8081.91, 8079.9, 8080.38, 6773953, 677396480.0, 1416], [20240912, 8080.38, 8079.8, 8080.05, 8077.25, 8078.31, 7947541, 794755072.0, 1417], [20240912, 8078.31, 8077.54, 8078.17, 8077.02, 8077.37, 7885775, 788578304.0, 1418], [20240912, 8077.37, 8077.41, 8077.75, 8076.32, 8076.76, 7803691, 780369920.0, 1419], [20240912, 8076.76, 8076.6, 8076.6, 8074.37, 8075.34, 8167250, 816726016.0, 1420], [20240912, 8075.34, 8075.32, 8076.18, 8074.54, 8076.18, 7711775, 771178496.0, 1421], [20240912, 8076.18, 8077.09, 8078.88, 8076.81, 8078.03, 7665081, 766509056.0, 1422], [20240912, 8078.03, 8078.05, 8080.65, 8078.05, 8080.18, 6835230, 683524096.0, 1423], [20240912, 8080.18, 8080.83, 8080.83, 8078.0, 8078.39, 6957948, 695795712.0, 1424], [20240912, 8078.39, 8078.7, 8081.09, 8078.41, 8079.97, 6365176, 636518400.0, 1425], [20240912, 8079.97, 8079.95, 8080.15, 8078.31, 8078.31, 6788701, 678871040.0, 1426], [20240912, 8078.31, 8078.17, 8080.08, 8078.17, 8078.61, 6941074, 694108160.0, 1427], [20240912, 8078.61, 8078.91, 8079.14, 8076.44, 8076.44, 7816959, 781697024.0, 1428], [20240912, 8076.44, 8076.37, 8076.87, 8075.63, 8076.56, 7333960, 733396992.0, 1429], [20240912, 8076.56, 8076.87, 8079.36, 8076.87, 8077.84, 7913299, 791330816.0, 1430], [20240912, 8077.84, 8078.25, 8083.01, 8078.25, 8082.53, 9495666, 949567488.0, 1431], [20240912, 8082.53, 8082.79, 8083.0, 8080.38, 8080.52, 7763385, 776339456.0, 1432], [20240912, 8080.52, 8080.41, 8080.63, 8077.76, 8078.39, 9042483, 904249344.0, 1433], [20240912, 8078.39, 8078.73, 8080.57, 8078.73, 8080.57, 7489445, 748945408.0, 1434], [20240912, 8080.57, 8080.04, 8080.23, 8078.53, 8080.23, 6863739, 686374912.0, 1435], [20240912, 8080.23, 8080.49, 8080.95, 8079.34, 8080.1, 7664260, 766427136.0, 1436], [20240912, 8080.1, 8079.78, 8079.78, 8076.6, 8078.01, 11072627, 1107263488.0, 1437], [20240912, 8078.01, 8076.95, 8077.54, 8074.95, 8075.38, 9367214, 936722432.0, 1438], [20240912, 8075.38, 8075.97, 8077.05, 8075.5, 8075.5, 10477723, 1047773184.0, 1439], [20240912, 8075.5, 8075.56, 8075.86, 8072.93, 8072.93, 10379091, 1037910016.0, 1440], [20240912, 8072.93, 8073.41, 8073.41, 8069.78, 8070.23, 13508927, 1350893568.0, 1441], [20240912, 8070.23, 8070.57, 8070.89, 8066.97, 8067.73, 15832342, 1583235072.0, 1442], [20240912, 8067.73, 8067.74, 8070.44, 8067.74, 8069.58, 13996517, 1399652352.0, 1443], [20240912, 8069.58, 8068.87, 8069.67, 8068.0, 8068.0, 11701935, 1170194432.0, 1444], [20240912, 8068.0, 8068.66, 8069.2, 8066.51, 8066.96, 12736912, 1273692160.0, 1445], [20240912, 8066.96, 8066.82, 8066.82, 8064.03, 8064.03, 14474597, 1447460864.0, 1446], [20240912, 8064.03, 8064.2, 8064.2, 8059.01, 8059.86, 16853064, 1685307392.0, 1447], [20240912, 8059.86, 8059.69, 8059.93, 8057.91, 8058.05, 15361137, 1536114688.0, 1448], [20240912, 8058.05, 8058.04, 8060.18, 8056.75, 8059.37, 16728384, 1672839168.0, 1449], [20240912, 8059.37, 8058.87, 8060.53, 8058.75, 8058.82, 14658426, 1465843712.0, 1450], [20240912, 8058.82, 8058.91, 8059.56, 8057.27, 8057.39, 15540542, 1554055168.0, 1451], [20240912, 8057.39, 8056.82, 8057.39, 8055.63, 8055.63, 17054752, 1705476096.0, 1452], [20240912, 8055.63, 8056.28, 8056.35, 8055.49, 8056.19, 16800144, 1680015360.0, 1453], [20240912, 8056.19, 8056.3, 8057.18, 8055.79, 8055.92, 17857569, 1785757696.0, 1454], [20240912, 8055.92, 8055.57, 8057.29, 8055.57, 8056.07, 21466962, 2146697216.0, 1455], [20240912, 8056.07, 8055.71, 8056.11, 8054.37, 8054.59, 23795132, 2379513856.0, 1456], [20240912, 8054.59, 8054.71, 8056.6, 8053.88, 8056.24, 28200460, 2820046848.0, 1457], [20240912, 8056.24, 8056.06, 8056.06, 8056.06, 8056.06, 2169241, 216924160.0, 1458], [20240912, 8056.06, 8056.06, 8056.06, 8056.06, 8056.06, 0, 0.0, 1459], [20240912, 8056.06, 8054.23, 8054.24, 8054.23, 8054.24, 41639608, 4163960832.0, 1500], [20240913, 8054.24, 8054.43, 8060.39, 8040.9, 8042.24, 125087908, 12508791808.0, 931], [20240913, 8042.24, 8042.27, 8042.27, 8031.61, 8033.94, 57377507, 5737751552.0, 932], [20240913, 8033.94, 8032.98, 8044.36, 8032.98, 8041.19, 51595210, 5159522304.0, 933], [20240913, 8041.19, 8041.35, 8041.35, 8037.65, 8039.36, 44420229, 4442023936.0, 934], [20240913, 8039.36, 8039.04, 8054.59, 8037.94, 8051.96, 42956052, 4295606272.0, 935], [20240913, 8051.96, 8051.29, 8051.29, 8045.78, 8045.99, 41520241, 4152025088.0, 936], [20240913, 8045.99, 8045.43, 8045.43, 8038.27, 8039.52, 39368079, 3936808960.0, 937], [20240913, 8039.52, 8039.09, 8042.47, 8035.01, 8035.01, 34041643, 3404165120.0, 938], [20240913, 8035.01, 8033.25, 8033.25, 8029.24, 8029.96, 32813824, 3281383424.0, 939], [20240913, 8029.96, 8031.02, 8046.31, 8031.02, 8045.83, 32360931, 3236093952.0, 940], [20240913, 8045.83, 8042.87, 8050.02, 8042.87, 8050.02, 30520268, 3052027904.0, 941], [20240913, 8050.02, 8049.9, 8059.25, 8049.9, 8059.25, 31318785, 3131879424.0, 942], [20240913, 8059.25, 8060.27, 8063.25, 8058.97, 8059.82, 23206614, 2320662528.0, 943], [20240913, 8059.82, 8059.83, 8061.8, 8056.79, 8056.79, 21511446, 2151145472.0, 944], [20240913, 8056.79, 8059.34, 8066.82, 8059.34, 8066.5, 24148040, 2414804992.0, 945], [20240913, 8066.5, 8066.72, 8068.53, 8060.45, 8060.45, 24143124, 2414313472.0, 946], [20240913, 8060.45, 8061.0, 8061.34, 8058.88, 8060.93, 20959306, 2095931392.0, 947], [20240913, 8060.93, 8061.12, 8061.12, 8056.57, 8056.57, 23983139, 2398314496.0, 948], [20240913, 8056.57, 8055.94, 8060.26, 8054.38, 8059.91, 23066780, 2306678784.0, 949], [20240913, 8059.91, 8060.02, 8062.88, 8059.93, 8060.48, 23012219, 2301222912.0, 950], [20240913, 8060.48, 8059.34, 8059.34, 8049.5, 8051.8, 29392065, 2939207680.0, 951], [20240913, 8051.8, 8052.4, 8059.81, 8051.73, 8056.28, 23404123, 2340413440.0, 952], [20240913, 8056.28, 8056.13, 8056.75, 8053.03, 8056.12, 21236526, 2123653120.0, 953], [20240913, 8056.12, 8055.91, 8061.56, 8055.91, 8058.47, 20106025, 2010603520.0, 954], [20240913, 8058.47, 8058.88, 8067.3, 8058.88, 8067.3, 19646781, 1964679168.0, 955], [20240913, 8067.3, 8067.19, 8078.63, 8067.19, 8075.42, 25095937, 2509594624.0, 956], [20240913, 8075.42, 8075.2, 8078.22, 8074.9, 8077.45, 20323358, 2032336896.0, 957], [20240913, 8077.45, 8079.49, 8084.21, 8079.49, 8082.95, 18549302, 1854930944.0, 958], [20240913, 8082.95, 8083.06, 8084.35, 8078.88, 8078.99, 17184350, 1718435840.0, 959], [20240913, 8078.99, 8078.54, 8078.74, 8071.93, 8076.79, 15780978, 1578098688.0, 1000], [20240913, 8076.79, 8080.26, 8081.03, 8067.41, 8067.41, 19555933, 1955594240.0, 1001], [20240913, 8067.41, 8066.82, 8067.64, 8060.05, 8060.05, 17670133, 1767014400.0, 1002], [20240913, 8060.05, 8060.07, 8060.36, 8055.97, 8059.31, 16693894, 1669390336.0, 1003], [20240913, 8059.31, 8058.48, 8058.48, 8052.26, 8052.38, 15309282, 1530929152.0, 1004], [20240913, 8052.38, 8052.5, 8052.5, 8050.44, 8051.04, 16350158, 1635016704.0, 1005], [20240913, 8051.04, 8050.95, 8050.95, 8047.02, 8047.02, 16392100, 1639211008.0, 1006], [20240913, 8047.02, 8046.42, 8050.93, 8045.08, 8050.9, 15596247, 1559625728.0, 1007], [20240913, 8050.9, 8051.13, 8057.69, 8050.46, 8055.63, 13157572, 1315758080.0, 1008], [20240913, 8055.63, 8056.09, 8057.25, 8054.56, 8055.65, 13246701, 1324670976.0, 1009], [20240913, 8055.65, 8056.02, 8066.98, 8056.02, 8065.36, 15852578, 1585258496.0, 1010], [20240913, 8065.36, 8064.62, 8075.07, 8064.01, 8070.27, 18729030, 1872904192.0, 1011], [20240913, 8070.27, 8069.54, 8069.54, 8058.89, 8059.27, 15852986, 1585299456.0, 1012], [20240913, 8059.27, 8060.1, 8064.42, 8060.1, 8062.83, 12490085, 1249009664.0, 1013], [20240913, 8062.83, 8062.86, 8063.87, 8061.85, 8063.85, 12465919, 1246593024.0, 1014], [20240913, 8063.85, 8063.08, 8065.14, 8060.46, 8064.17, 12834232, 1283424256.0, 1015], [20240913, 8064.17, 8064.32, 8064.32, 8061.21, 8061.86, 11588640, 1158864896.0, 1016], [20240913, 8061.86, 8061.5, 8062.85, 8060.75, 8062.24, 11635249, 1163526144.0, 1017], [20240913, 8062.24, 8063.52, 8068.0, 8062.19, 8067.2, 14274060, 1427406848.0, 1018], [20240913, 8067.2, 8066.75, 8066.75, 8063.95, 8065.46, 13604854, 1360486400.0, 1019], [20240913, 8065.46, 8066.49, 8067.87, 8063.77, 8064.06, 13962190, 1396219904.0, 1020], [20240913, 8064.06, 8063.93, 8066.65, 8063.83, 8063.83, 12221227, 1222123520.0, 1021], [20240913, 8063.83, 8064.06, 8064.06, 8062.08, 8062.08, 11716760, 1171677184.0, 1022], [20240913, 8062.08, 8062.27, 8062.27, 8058.64, 8058.67, 12467970, 1246797824.0, 1023], [20240913, 8058.67, 8059.25, 8059.25, 8056.07, 8056.16, 11404484, 1140449280.0, 1024], [20240913, 8056.16, 8056.49, 8063.58, 8055.72, 8062.81, 14513757, 1451376640.0, 1025], [20240913, 8062.81, 8062.39, 8064.12, 8061.0, 8062.64, 11350089, 1135009792.0, 1026], [20240913, 8062.64, 8063.06, 8064.41, 8061.89, 8062.99, 9535231, 953524224.0, 1027], [20240913, 8062.99, 8063.15, 8063.61, 8057.44, 8057.44, 9838664, 983867392.0, 1028], [20240913, 8057.44, 8057.01, 8057.02, 8052.95, 8052.95, 9824246, 982425600.0, 1029], [20240913, 8052.95, 8052.25, 8052.75, 8050.87, 8051.92, 10086145, 1008615424.0, 1030], [20240913, 8051.92, 8050.88, 8053.17, 8049.61, 8052.22, 11487878, 1148788736.0, 1031], [20240913, 8052.22, 8051.31, 8051.31, 8048.53, 8048.73, 9613792, 961380352.0, 1032], [20240913, 8048.73, 8048.64, 8048.93, 8047.47, 8048.93, 10345341, 1034534912.0, 1033], [20240913, 8048.93, 8048.28, 8051.0, 8048.04, 8048.04, 10008810, 1000882176.0, 1034], [20240913, 8048.04, 8048.9, 8049.31, 8047.95, 8047.95, 9789266, 978927616.0, 1035], [20240913, 8047.95, 8047.57, 8049.47, 8047.18, 8049.01, 9271043, 927105024.0, 1036], [20240913, 8049.01, 8048.61, 8048.68, 8047.05, 8047.18, 9318225, 931823616.0, 1037], [20240913, 8047.18, 8046.37, 8047.41, 8045.98, 8046.86, 9355745, 935575552.0, 1038], [20240913, 8046.86, 8046.67, 8053.39, 8046.67, 8053.12, 11041169, 1104117760.0, 1039], [20240913, 8053.12, 8052.63, 8052.63, 8048.71, 8049.09, 8760842, 876085248.0, 1040], [20240913, 8049.09, 8049.06, 8049.06, 8044.99, 8045.09, 9710623, 971063296.0, 1041], [20240913, 8045.09, 8045.06, 8045.06, 8042.2, 8042.2, 10461993, 1046200320.0, 1042], [20240913, 8042.2, 8042.41, 8042.88, 8040.65, 8040.65, 10996931, 1099694080.0, 1043], [20240913, 8040.65, 8040.95, 8041.45, 8040.14, 8040.14, 9722583, 972259328.0, 1044], [20240913, 8040.14, 8039.77, 8041.79, 8039.35, 8040.86, 10139391, 1013940224.0, 1045], [20240913, 8040.86, 8040.08, 8040.15, 8036.42, 8037.05, 12108748, 1210875904.0, 1046], [20240913, 8037.05, 8036.94, 8036.94, 8034.48, 8034.54, 12580445, 1258045440.0, 1047], [20240913, 8034.54, 8034.02, 8034.19, 8032.62, 8033.14, 11532197, 1153220608.0, 1048], [20240913, 8033.14, 8033.35, 8033.91, 8030.71, 8030.71, 12957279, 1295728640.0, 1049], [20240913, 8030.71, 8031.55, 8035.31, 8030.89, 8035.31, 11527443, 1152745472.0, 1050], [20240913, 8035.31, 8034.46, 8038.46, 8034.09, 8038.46, 10318304, 1031831552.0, 1051], [20240913, 8038.46, 8038.5, 8040.88, 8038.05, 8040.58, 9071320, 907132928.0, 1052], [20240913, 8040.58, 8041.51, 8042.75, 8041.38, 8042.6, 7697685, 769769472.0, 1053], [20240913, 8042.6, 8042.06, 8042.65, 8037.96, 8037.96, 6790175, 679018496.0, 1054], [20240913, 8037.96, 8037.96, 8037.96, 8033.69, 8033.82, 7736350, 773636096.0, 1055], [20240913, 8033.82, 8033.49, 8034.59, 8033.01, 8033.72, 6900605, 690061312.0, 1056], [20240913, 8033.72, 8033.52, 8033.52, 8030.3, 8030.68, 7121460, 712146944.0, 1057], [20240913, 8030.68, 8031.25, 8031.68, 8029.89, 8029.89, 7505829, 750583808.0, 1058], [20240913, 8029.89, 8030.17, 8034.66, 8030.17, 8033.84, 8029460, 802947072.0, 1059], [20240913, 8033.84, 8034.0, 8034.2, 8033.2, 8033.42, 6402857, 640286720.0, 1100], [20240913, 8033.42, 8033.86, 8034.55, 8032.81, 8032.82, 6833101, 683311104.0, 1101], [20240913, 8032.82, 8032.89, 8038.69, 8032.27, 8037.74, 9815972, 981598208.0, 1102], [20240913, 8037.74, 8037.58, 8037.58, 8034.77, 8037.32, 7125227, 712523776.0, 1103], [20240913, 8037.32, 8037.42, 8037.98, 8034.58, 8035.0, 6842444, 684244992.0, 1104], [20240913, 8035.0, 8034.89, 8037.28, 8034.89, 8036.72, 5998827, 599883776.0, 1105], [20240913, 8036.72, 8036.71, 8040.82, 8036.71, 8040.82, 7747984, 774799360.0, 1106], [20240913, 8040.82, 8040.86, 8042.41, 8040.38, 8040.38, 6314385, 631439360.0, 1107], [20240913, 8040.38, 8040.86, 8044.6, 8040.5, 8044.2, 5351006, 535101440.0, 1108], [20240913, 8044.2, 8045.52, 8051.28, 8045.52, 8048.62, 8893554, 889356288.0, 1109], [20240913, 8048.62, 8048.78, 8050.08, 8047.35, 8047.35, 5605777, 560578560.0, 1110], [20240913, 8047.35, 8047.4, 8048.17, 8046.88, 8047.81, 5483226, 548323328.0, 1111], [20240913, 8047.81, 8046.78, 8046.78, 8042.49, 8042.49, 7027907, 702791680.0, 1112], [20240913, 8042.49, 8042.52, 8046.1, 8042.35, 8045.28, 5364932, 536494080.0, 1113], [20240913, 8045.28, 8045.55, 8045.68, 8043.47, 8043.64, 4660089, 466010112.0, 1114], [20240913, 8043.64, 8043.77, 8043.77, 8040.16, 8040.25, 6280635, 628064256.0, 1115], [20240913, 8040.25, 8040.28, 8040.67, 8039.4, 8039.4, 6598319, 659832832.0, 1116], [20240913, 8039.4, 8039.4, 8039.4, 8037.12, 8037.26, 5784196, 578420736.0, 1117], [20240913, 8037.26, 8036.94, 8037.88, 8036.03, 8037.88, 6687614, 668762112.0, 1118], [20240913, 8037.88, 8037.36, 8039.5, 8037.17, 8038.98, 5347397, 534740992.0, 1119], [20240913, 8038.98, 8038.6, 8038.86, 8037.17, 8037.58, 4904867, 490487808.0, 1120], [20240913, 8037.58, 8036.99, 8036.99, 8034.09, 8034.49, 6281287, 628129792.0, 1121], [20240913, 8034.49, 8034.2, 8037.45, 8033.37, 8037.45, 6430546, 643055616.0, 1122], [20240913, 8037.45, 8037.3, 8038.75, 8037.3, 8038.3, 5956068, 595607552.0, 1123], [20240913, 8038.3, 8038.58, 8041.6, 8038.58, 8041.22, 6321922, 632193024.0, 1124], [20240913, 8041.22, 8040.79, 8042.39, 8040.79, 8041.53, 5325937, 532594688.0, 1125], [20240913, 8041.53, 8041.8, 8041.91, 8041.2, 8041.58, 5522383, 552239104.0, 1126], [20240913, 8041.58, 8042.01, 8045.51, 8041.82, 8044.84, 7964089, 796409856.0, 1127], [20240913, 8044.84, 8044.99, 8049.23, 8044.08, 8048.65, 6382542, 638255104.0, 1128], [20240913, 8048.65, 8047.93, 8048.85, 8047.11, 8047.65, 5606267, 560627712.0, 1129], [20240913, 8047.65, 8048.31, 8049.42, 8046.68, 8046.88, 7116545, 711655424.0, 1130], [20240913, 8046.88, 8047.51, 8052.38, 8044.85, 8049.02, 19872636, 1987264512.0, 1301], [20240913, 8049.02, 8048.76, 8048.76, 8045.97, 8047.01, 9484032, 948404224.0, 1302], [20240913, 8047.01, 8047.33, 8053.38, 8042.46, 8042.46, 11871184, 1187119104.0, 1303], [20240913, 8042.46, 8042.47, 8042.47, 8037.28, 8037.29, 8882250, 888225792.0, 1304], [20240913, 8037.29, 8037.79, 8039.9, 8037.4, 8039.62, 6541466, 654147584.0, 1305], [20240913, 8039.62, 8039.84, 8039.84, 8038.19, 8038.65, 6763142, 676315136.0, 1306], [20240913, 8038.65, 8038.35, 8038.35, 8035.71, 8036.68, 9227132, 922714112.0, 1307], [20240913, 8036.68, 8036.58, 8038.03, 8035.38, 8038.03, 7266129, 726614016.0, 1308], [20240913, 8038.03, 8038.1, 8038.3, 8036.78, 8038.3, 7319052, 731906048.0, 1309], [20240913, 8038.3, 8038.34, 8038.34, 8036.81, 8036.81, 7556295, 755630080.0, 1310], [20240913, 8036.81, 8036.66, 8036.66, 8033.28, 8033.73, 9406044, 940605440.0, 1311], [20240913, 8033.73, 8033.62, 8037.07, 8033.62, 8034.83, 7898882, 789889024.0, 1312], [20240913, 8034.83, 8034.73, 8037.22, 8033.84, 8036.96, 7429478, 742948864.0, 1313], [20240913, 8036.96, 8037.26, 8040.54, 8037.15, 8039.77, 7599871, 759988224.0, 1314], [20240913, 8039.77, 8039.71, 8039.71, 8038.48, 8038.54, 6276373, 627638272.0, 1315], [20240913, 8038.54, 8038.44, 8041.52, 8038.44, 8041.44, 7036753, 703676416.0, 1316], [20240913, 8041.44, 8041.39, 8041.39, 8039.98, 8039.98, 6533766, 653377536.0, 1317], [20240913, 8039.98, 8039.66, 8042.92, 8039.66, 8040.21, 8571445, 857145344.0, 1318], [20240913, 8040.21, 8040.05, 8040.05, 8035.42, 8035.65, 7287756, 728776704.0, 1319], [20240913, 8035.65, 8035.57, 8035.57, 8030.48, 8030.48, 7942627, 794263552.0, 1320], [20240913, 8030.48, 8030.84, 8032.09, 8030.09, 8031.12, 6330113, 633012224.0, 1321], [20240913, 8031.12, 8031.24, 8031.52, 8029.74, 8031.34, 5981134, 598114304.0, 1322], [20240913, 8031.34, 8031.31, 8031.31, 8030.07, 8030.07, 5512716, 551272448.0, 1323], [20240913, 8030.07, 8029.56, 8030.71, 8028.82, 8029.61, 5562851, 556285952.0, 1324], [20240913, 8029.61, 8029.86, 8032.4, 8029.52, 8031.29, 7169628, 716963840.0, 1325], [20240913, 8031.29, 8030.91, 8031.96, 8029.54, 8030.57, 6562108, 656211968.0, 1326], [20240913, 8030.57, 8030.15, 8031.08, 8029.65, 8030.0, 5935911, 593592320.0, 1327], [20240913, 8030.0, 8029.7, 8029.81, 8028.86, 8029.81, 6555556, 655556608.0, 1328], [20240913, 8029.81, 8030.36, 8030.36, 8029.32, 8029.5, 6980557, 698056704.0, 1329], [20240913, 8029.5, 8029.3, 8030.22, 8028.98, 8028.98, 6804101, 680411136.0, 1330], [20240913, 8028.98, 8028.43, 8029.76, 8028.13, 8029.76, 7311515, 731152384.0, 1331], [20240913, 8029.76, 8030.3, 8030.96, 8029.05, 8030.3, 6403349, 640335872.0, 1332], [20240913, 8030.3, 8030.07, 8035.04, 8029.27, 8033.74, 8025690, 802570240.0, 1333], [20240913, 8033.74, 8033.43, 8033.43, 8031.13, 8031.76, 6235905, 623591424.0, 1334], [20240913, 8031.76, 8031.58, 8033.83, 8031.2, 8033.66, 6022255, 602226688.0, 1335], [20240913, 8033.66, 8033.07, 8034.86, 8032.79, 8034.86, 6335848, 633585664.0, 1336], [20240913, 8034.86, 8034.7, 8034.7, 8029.3, 8029.3, 7059201, 705921024.0, 1337], [20240913, 8029.3, 8029.54, 8030.03, 8027.89, 8027.89, 5822865, 582287360.0, 1338], [20240913, 8027.89, 8029.07, 8033.6, 8029.07, 8032.86, 6680401, 668041216.0, 1339], [20240913, 8032.86, 8032.19, 8036.18, 8032.19, 8034.89, 6081241, 608124928.0, 1340], [20240913, 8034.89, 8034.43, 8036.24, 8034.2, 8035.27, 5676556, 567656448.0, 1341], [20240913, 8035.27, 8034.76, 8039.4, 8034.76, 8038.7, 6486745, 648675328.0, 1342], [20240913, 8038.7, 8039.19, 8040.07, 8036.21, 8036.21, 6281944, 628195328.0, 1343], [20240913, 8036.21, 8035.94, 8036.07, 8034.43, 8034.62, 5748316, 574832640.0, 1344], [20240913, 8034.62, 8034.13, 8034.13, 8030.55, 8031.02, 8134810, 813481984.0, 1345], [20240913, 8031.02, 8030.86, 8031.38, 8025.99, 8025.99, 9036914, 903692288.0, 1346], [20240913, 8025.99, 8025.72, 8028.23, 8024.0, 8026.41, 8746262, 874627072.0, 1347], [20240913, 8026.41, 8026.09, 8026.81, 8025.0, 8025.07, 6748232, 674824192.0, 1348], [20240913, 8025.07, 8025.36, 8025.4, 8023.89, 8023.89, 6947461, 694747136.0, 1349], [20240913, 8023.89, 8023.12, 8023.12, 8021.99, 8022.13, 8917800, 891781120.0, 1350], [20240913, 8022.13, 8022.65, 8024.74, 8021.88, 8022.03, 7062477, 706248704.0, 1351], [20240913, 8022.03, 8022.18, 8023.01, 8021.08, 8021.08, 7011195, 701120512.0, 1352], [20240913, 8021.08, 8020.77, 8020.77, 8018.25, 8018.25, 8543590, 854360064.0, 1353], [20240913, 8018.25, 8018.55, 8018.55, 8014.4, 8014.4, 11652457, 1165246464.0, 1354], [20240913, 8014.4, 8013.78, 8016.71, 8013.78, 8016.71, 10286195, 1028620288.0, 1355], [20240913, 8016.71, 8016.38, 8019.38, 8016.19, 8019.16, 7952946, 795295744.0, 1356], [20240913, 8019.16, 8019.25, 8020.21, 8018.1, 8019.68, 6305043, 630505472.0, 1357], [20240913, 8019.68, 8019.36, 8019.84, 8017.34, 8018.02, 6451190, 645120000.0, 1358], [20240913, 8018.02, 8017.96, 8018.96, 8017.24, 8018.96, 6885692, 688570368.0, 1359], [20240913, 8018.96, 8018.71, 8019.08, 8016.37, 8016.37, 7099178, 709918720.0, 1400], [20240913, 8016.37, 8014.79, 8015.39, 8013.34, 8013.98, 11470265, 1147027456.0, 1401], [20240913, 8013.98, 8013.41, 8014.3, 8011.71, 8011.71, 8700223, 870023168.0, 1402], [20240913, 8011.71, 8011.41, 8019.33, 8011.41, 8018.89, 11440773, 1144078336.0, 1403], [20240913, 8018.89, 8018.72, 8020.18, 8016.43, 8016.43, 6628957, 662896640.0, 1404], [20240913, 8016.43, 8016.34, 8017.11, 8014.9, 8014.9, 6302260, 630226944.0, 1405], [20240913, 8014.9, 8014.93, 8015.77, 8014.86, 8015.0, 6603726, 660373504.0, 1406], [20240913, 8015.0, 8014.81, 8017.86, 8014.77, 8016.59, 8244583, 824459264.0, 1407], [20240913, 8016.59, 8016.38, 8016.91, 8016.11, 8016.42, 5718664, 571867136.0, 1408], [20240913, 8016.42, 8016.3, 8016.59, 8015.35, 8015.35, 5678358, 567836672.0, 1409], [20240913, 8015.35, 8015.69, 8015.69, 8011.99, 8011.99, 8102697, 810270720.0, 1410], [20240913, 8011.99, 8011.57, 8017.95, 8011.57, 8016.16, 9165528, 916553728.0, 1411], [20240913, 8016.16, 8016.39, 8016.62, 8015.11, 8015.11, 5741763, 574177280.0, 1412], [20240913, 8015.11, 8015.48, 8017.46, 8015.22, 8017.33, 6535076, 653508608.0, 1413], [20240913, 8017.33, 8017.36, 8018.62, 8016.15, 8017.23, 6749870, 674988032.0, 1414], [20240913, 8017.23, 8017.06, 8018.61, 8015.09, 8015.72, 6940088, 694009856.0, 1415], [20240913, 8015.72, 8016.41, 8016.63, 8014.32, 8015.04, 7030200, 703021056.0, 1416], [20240913, 8015.04, 8014.88, 8014.88, 8011.18, 8011.18, 8960237, 896024576.0, 1417], [20240913, 8011.18, 8011.17, 8013.89, 8011.17, 8012.63, 7635591, 763559936.0, 1418], [20240913, 8012.63, 8011.64, 8011.91, 8009.35, 8009.35, 7236151, 723615744.0, 1419], [20240913, 8009.35, 8009.03, 8009.9, 8007.85, 8008.31, 6938614, 693862400.0, 1420], [20240913, 8008.31, 8007.96, 8008.6, 8007.11, 8007.11, 7987028, 798703616.0, 1421], [20240913, 8007.11, 8007.17, 8008.0, 8006.33, 8007.44, 7838097, 783810560.0, 1422], [20240913, 8007.44, 8006.65, 8008.55, 8006.02, 8008.07, 8912067, 891207680.0, 1423], [20240913, 8008.07, 8008.56, 8015.76, 8007.12, 8014.64, 10669578, 1066958848.0, 1424], [20240913, 8014.64, 8015.2, 8015.2, 8008.47, 8008.6, 7621662, 762167296.0, 1425], [20240913, 8008.6, 8008.4, 8008.4, 8002.67, 8002.89, 10391214, 1039122432.0, 1426], [20240913, 8002.89, 8002.94, 8004.15, 8002.74, 8003.07, 8834571, 883458048.0, 1427], [20240913, 8003.07, 8003.08, 8004.19, 8002.73, 8003.47, 8582419, 858243072.0, 1428], [20240913, 8003.47, 8003.8, 8004.0, 8002.02, 8002.02, 8022418, 802242560.0, 1429], [20240913, 8002.02, 8001.75, 8004.57, 8001.58, 8003.8, 9164546, 916455424.0, 1430], [20240913, 8003.8, 8003.67, 8005.45, 8003.66, 8005.33, 8658769, 865878016.0, 1431], [20240913, 8005.33, 8005.55, 8007.53, 8004.7, 8005.13, 8653035, 865304576.0, 1432], [20240913, 8005.13, 8004.68, 8004.68, 7999.35, 7999.35, 12220982, 1222098944.0, 1433], [20240913, 7999.35, 7999.19, 7999.25, 7997.54, 7997.57, 11681453, 1168146432.0, 1434], [20240913, 7997.57, 7997.29, 7997.88, 7995.12, 7995.87, 10946469, 1094647808.0, 1435], [20240913, 7995.87, 7995.81, 7995.81, 7993.25, 7993.45, 12678094, 1267810304.0, 1436], [20240913, 7993.45, 7992.95, 7993.59, 7991.26, 7991.44, 12220488, 1222049792.0, 1437], [20240913, 7991.44, 7991.83, 7993.27, 7990.87, 7990.89, 12533093, 1253310464.0, 1438], [20240913, 7990.89, 7990.8, 7992.23, 7990.71, 7992.1, 11025603, 1102561280.0, 1439], [20240913, 7992.1, 7991.7, 7996.82, 7991.7, 7996.65, 13064264, 1306427392.0, 1440], [20240913, 7996.65, 7996.62, 8003.27, 7996.62, 8003.21, 14249645, 1424965632.0, 1441], [20240913, 8003.21, 8003.33, 8010.83, 8003.33, 8009.42, 13122592, 1312260096.0, 1442], [20240913, 8009.42, 8008.04, 8010.0, 8007.68, 8009.62, 9651968, 965197824.0, 1443], [20240913, 8009.62, 8009.75, 8010.05, 8006.03, 8006.03, 9485670, 948568064.0, 1444], [20240913, 8006.03, 8006.24, 8006.24, 8003.46, 8003.46, 10211811, 1021181952.0, 1445], [20240913, 8003.46, 8003.59, 8004.1, 8001.76, 8001.76, 13916889, 1391689728.0, 1446], [20240913, 8001.76, 8001.39, 8002.24, 8001.23, 8001.9, 12845047, 1284505600.0, 1447], [20240913, 8001.9, 8001.75, 8002.35, 7998.86, 7998.86, 12723969, 1272397824.0, 1448], [20240913, 7998.86, 7998.49, 7999.14, 7996.9, 7996.9, 13408654, 1340866560.0, 1449], [20240913, 7996.9, 7996.78, 7997.75, 7994.51, 7994.64, 13909025, 1390903296.0, 1450], [20240913, 7994.64, 7994.48, 7994.87, 7992.24, 7992.24, 16701185, 1670119424.0, 1451], [20240913, 7992.24, 7991.73, 7992.06, 7991.0, 7991.02, 18016491, 1801650176.0, 1452], [20240913, 7991.02, 7991.36, 7991.64, 7990.29, 7990.29, 17110456, 1711046656.0, 1453], [20240913, 7990.29, 7990.25, 7990.99, 7990.01, 7990.61, 18407414, 1840742400.0, 1454], [20240913, 7990.61, 7990.39, 7990.98, 7989.48, 7989.48, 21057365, 2105737216.0, 1455], [20240913, 7989.48, 7989.42, 7990.16, 7988.16, 7988.91, 24556002, 2455601152.0, 1456], [20240913, 7988.91, 7988.68, 7988.97, 7987.66, 7988.56, 27920950, 2792095744.0, 1457], [20240913, 7988.56, 7988.21, 7988.22, 7988.21, 7988.22, 1981480, 198148096.0, 1458], [20240913, 7988.22, 7988.22, 7988.22, 7988.22, 7988.22, 0, 0.0, 1459], [20240913, 7988.22, 7983.6, 7983.6, 7983.55, 7983.55, 46254324, 4625432576.0, 1500], [20240918, 7983.55, 7975.19, 7986.91, 7965.76, 7965.76, 126848011, 12684802048.0, 931], [20240918, 7965.76, 7965.59, 7965.59, 7950.91, 7950.91, 55779912, 5577992192.0, 932], [20240918, 7950.91, 7949.39, 7949.82, 7945.94, 7945.94, 47899086, 4789909504.0, 933], [20240918, 7945.94, 7946.38, 7957.84, 7944.24, 7957.84, 41741140, 4174114816.0, 934], [20240918, 7957.84, 7960.09, 7975.12, 7960.09, 7975.12, 39470316, 3947032576.0, 935], [20240918, 7975.12, 7974.8, 7977.47, 7969.06, 7969.8, 38031823, 3803183104.0, 936], [20240918, 7969.8, 7971.4, 7987.09, 7971.4, 7987.09, 31227731, 3122774016.0, 937], [20240918, 7987.09, 7987.97, 7990.5, 7986.77, 7989.42, 28699680, 2869968896.0, 938], [20240918, 7989.42, 7990.07, 8001.21, 7990.07, 8001.21, 27773125, 2777313280.0, 939], [20240918, 8001.21, 8001.76, 8001.91, 7994.3, 7994.36, 27527118, 2752712704.0, 940], [20240918, 7994.36, 7993.0, 7993.26, 7984.29, 7993.26, 29395753, 2939576320.0, 941], [20240918, 7993.26, 7994.61, 7996.78, 7988.37, 7988.44, 22657300, 2265731072.0, 942], [20240918, 7988.44, 7987.94, 7997.55, 7987.75, 7997.55, 19548191, 1954820096.0, 943], [20240918, 7997.55, 7996.85, 7999.73, 7990.38, 7990.38, 20655094, 2065510400.0, 944], [20240918, 7990.38, 7989.8, 7990.54, 7982.78, 7982.78, 20849206, 2084921344.0, 945], [20240918, 7982.78, 7982.57, 7982.57, 7971.87, 7971.87, 28742726, 2874273792.0, 946], [20240918, 7971.87, 7970.81, 7975.7, 7970.81, 7971.81, 21691792, 2169180160.0, 947], [20240918, 7971.81, 7969.85, 7972.22, 7967.51, 7967.51, 19958121, 1995812864.0, 948], [20240918, 7967.51, 7967.3, 7970.37, 7962.1, 7962.1, 20014317, 2001432576.0, 949], [20240918, 7962.1, 7962.12, 7963.53, 7961.81, 7961.96, 19309109, 1930911744.0, 950], [20240918, 7961.96, 7961.16, 7963.85, 7960.23, 7963.18, 22387906, 2238791680.0, 951], [20240918, 7963.18, 7963.1, 7963.1, 7960.59, 7962.6, 19532995, 1953300480.0, 952], [20240918, 7962.6, 7962.72, 7963.94, 7961.73, 7962.35, 20430349, 2043035648.0, 953], [20240918, 7962.35, 7962.07, 7964.53, 7961.36, 7961.5, 18112091, 1811210240.0, 954], [20240918, 7961.5, 7961.0, 7969.55, 7959.93, 7969.55, 20134534, 2013454336.0, 955], [20240918, 7969.55, 7969.67, 7971.24, 7964.91, 7964.91, 17323612, 1732362240.0, 956], [20240918, 7964.91, 7963.76, 7968.03, 7963.76, 7966.55, 15895668, 1589567488.0, 957], [20240918, 7966.55, 7966.27, 7966.48, 7958.78, 7958.78, 16988888, 1698889728.0, 958], [20240918, 7958.78, 7958.51, 7958.71, 7957.03, 7958.0, 19573955, 1957396480.0, 959], [20240918, 7958.0, 7957.18, 7957.18, 7952.16, 7952.16, 20228415, 2022842368.0, 1000], [20240918, 7952.16, 7951.96, 7951.96, 7943.94, 7943.94, 24656026, 2465603584.0, 1001], [20240918, 7943.94, 7942.27, 7953.31, 7942.27, 7944.86, 25397400, 2539741184.0, 1002], [20240918, 7944.86, 7944.15, 7954.97, 7944.15, 7953.35, 18213017, 1821302784.0, 1003], [20240918, 7953.35, 7953.84, 7953.84, 7949.99, 7950.1, 13892476, 1389248512.0, 1004], [20240918, 7950.1, 7950.09, 7950.62, 7946.05, 7946.05, 13378838, 1337884672.0, 1005], [20240918, 7946.05, 7945.47, 7946.57, 7942.77, 7944.47, 15338364, 1533837312.0, 1006], [20240918, 7944.47, 7943.71, 7944.46, 7940.27, 7940.27, 14800067, 1480007680.0, 1007], [20240918, 7940.27, 7940.01, 7946.2, 7940.01, 7940.66, 14723227, 1472323584.0, 1008], [20240918, 7940.66, 7940.04, 7943.61, 7939.24, 7943.26, 13452482, 1345249280.0, 1009], [20240918, 7943.26, 7943.24, 7947.0, 7942.17, 7942.17, 13993399, 1399341056.0, 1010], [20240918, 7942.17, 7942.94, 7942.94, 7938.8, 7941.21, 14077121, 1407713280.0, 1011], [20240918, 7941.21, 7941.63, 7943.68, 7941.45, 7941.78, 12297002, 1229701120.0, 1012], [20240918, 7941.78, 7941.64, 7947.21, 7941.64, 7945.92, 12210248, 1221025792.0, 1013], [20240918, 7945.92, 7945.51, 7945.52, 7941.42, 7942.39, 11853977, 1185398784.0, 1014], [20240918, 7942.39, 7942.89, 7942.89, 7938.19, 7939.56, 12809165, 1280917504.0, 1015], [20240918, 7939.56, 7938.75, 7940.0, 7935.5, 7939.08, 12301755, 1230176256.0, 1016], [20240918, 7939.08, 7939.51, 7939.51, 7936.66, 7937.94, 10719958, 1071996928.0, 1017], [20240918, 7937.94, 7938.94, 7940.45, 7937.48, 7937.66, 11097118, 1109712896.0, 1018], [20240918, 7937.66, 7938.17, 7939.3, 7936.17, 7936.39, 10308475, 1030848512.0, 1019], [20240918, 7936.39, 7936.12, 7936.12, 7933.78, 7935.36, 10660078, 1066008576.0, 1020], [20240918, 7935.36, 7935.01, 7939.88, 7934.13, 7938.83, 10908374, 1090838528.0, 1021], [20240918, 7938.83, 7938.72, 7938.72, 7935.17, 7935.17, 9277186, 927719424.0, 1022], [20240918, 7935.17, 7934.89, 7939.78, 7934.89, 7939.76, 9876921, 987693056.0, 1023], [20240918, 7939.76, 7938.81, 7941.18, 7937.57, 7940.12, 10533837, 1053384704.0, 1024], [20240918, 7940.12, 7939.95, 7939.95, 7937.29, 7938.36, 9620104, 962011136.0, 1025], [20240918, 7938.36, 7938.53, 7943.13, 7938.53, 7942.6, 10155858, 1015586816.0, 1026], [20240918, 7942.6, 7942.13, 7943.42, 7942.12, 7943.06, 8233441, 823345152.0, 1027], [20240918, 7943.06, 7943.6, 7946.03, 7943.6, 7944.91, 8667125, 866713600.0, 1028], [20240918, 7944.91, 7945.13, 7945.62, 7943.73, 7944.21, 8854231, 885424128.0, 1029], [20240918, 7944.21, 7944.06, 7945.17, 7943.32, 7943.32, 7560633, 756064256.0, 1030], [20240918, 7943.32, 7943.24, 7947.51, 7942.87, 7946.61, 8821955, 882196480.0, 1031], [20240918, 7946.61, 7946.19, 7946.37, 7942.56, 7942.56, 10258175, 1025818624.0, 1032], [20240918, 7942.56, 7941.92, 7942.62, 7940.84, 7940.84, 9957366, 995737600.0, 1033], [20240918, 7940.84, 7940.84, 7945.05, 7940.8, 7944.81, 9117032, 911704064.0, 1034], [20240918, 7944.81, 7944.34, 7944.53, 7942.93, 7943.15, 9189448, 918945792.0, 1035], [20240918, 7943.15, 7942.51, 7943.98, 7941.09, 7941.3, 10991035, 1099104256.0, 1036], [20240918, 7941.3, 7940.65, 7943.91, 7940.65, 7943.72, 9962937, 996294656.0, 1037], [20240918, 7943.72, 7943.57, 7945.1, 7942.3, 7942.4, 8472728, 847273984.0, 1038], [20240918, 7942.4, 7941.94, 7944.72, 7941.55, 7944.72, 8689736, 868974592.0, 1039], [20240918, 7944.72, 7944.49, 7945.26, 7942.38, 7943.56, 9093848, 909385728.0, 1040], [20240918, 7943.56, 7942.89, 7949.57, 7942.76, 7949.57, 10396704, 1039671296.0, 1041], [20240918, 7949.57, 7950.32, 7961.21, 7950.32, 7961.08, 14941626, 1494163456.0, 1042], [20240918, 7961.08, 7961.94, 7962.86, 7956.24, 7956.24, 11890351, 1189036032.0, 1043], [20240918, 7956.24, 7956.63, 7957.98, 7955.24, 7957.34, 7257938, 725794816.0, 1044], [20240918, 7957.34, 7956.96, 7958.0, 7953.57, 7953.57, 9401292, 940130304.0, 1045], [20240918, 7953.57, 7953.39, 7953.74, 7949.35, 7949.35, 7929189, 792920064.0, 1046], [20240918, 7949.35, 7948.96, 7950.32, 7948.96, 7949.49, 6395320, 639533056.0, 1047], [20240918, 7949.49, 7948.9, 7949.28, 7946.11, 7947.01, 7807458, 780746752.0, 1048], [20240918, 7947.01, 7946.96, 7949.77, 7946.92, 7949.44, 6543104, 654311424.0, 1049], [20240918, 7949.44, 7949.0, 7949.25, 7947.74, 7947.92, 6645996, 664600576.0, 1050], [20240918, 7947.92, 7947.66, 7948.3, 7945.14, 7945.14, 7886101, 788611072.0, 1051], [20240918, 7945.14, 7945.04, 7947.29, 7944.63, 7946.97, 6304226, 630423552.0, 1052], [20240918, 7946.97, 7946.83, 7946.83, 7944.14, 7944.33, 6051256, 605126656.0, 1053], [20240918, 7944.33, 7944.28, 7946.03, 7944.08, 7945.27, 5800091, 580009984.0, 1054], [20240918, 7945.27, 7944.52, 7945.56, 7943.31, 7943.66, 6027502, 602750976.0, 1055], [20240918, 7943.66, 7943.88, 7946.24, 7943.81, 7946.24, 6033889, 603389952.0, 1056], [20240918, 7946.24, 7945.97, 7946.58, 7942.58, 7942.58, 5530248, 553025536.0, 1057], [20240918, 7942.58, 7942.7, 7942.7, 7940.24, 7941.43, 6243114, 624312320.0, 1058], [20240918, 7941.43, 7940.62, 7943.72, 7940.62, 7941.88, 5782394, 578240512.0, 1059], [20240918, 7941.88, 7941.46, 7944.38, 7941.46, 7943.84, 5684912, 568492032.0, 1100], [20240918, 7943.84, 7943.35, 7944.22, 7942.6, 7942.6, 5554167, 555417600.0, 1101], [20240918, 7942.6, 7942.58, 7943.04, 7939.67, 7939.67, 5701292, 570130432.0, 1102], [20240918, 7939.67, 7939.1, 7945.07, 7938.17, 7944.83, 7047403, 704741376.0, 1103], [20240918, 7944.83, 7943.98, 7943.98, 7940.82, 7942.25, 4970896, 497090560.0, 1104], [20240918, 7942.25, 7943.47, 7944.31, 7940.91, 7943.89, 6741844, 674185216.0, 1105], [20240918, 7943.89, 7943.08, 7943.34, 7940.36, 7943.34, 5262368, 526237696.0, 1106], [20240918, 7943.34, 7943.47, 7943.9, 7941.31, 7942.9, 5043805, 504381440.0, 1107], [20240918, 7942.9, 7942.71, 7943.42, 7941.66, 7942.39, 4718746, 471875584.0, 1108], [20240918, 7942.39, 7941.96, 7945.3, 7941.05, 7944.44, 4800010, 480002048.0, 1109], [20240918, 7944.44, 7944.55, 7944.55, 7942.48, 7942.48, 4398112, 439812096.0, 1110], [20240918, 7942.48, 7942.21, 7942.71, 7940.51, 7942.27, 5805660, 580567040.0, 1111], [20240918, 7942.27, 7942.05, 7942.61, 7940.16, 7942.5, 5787804, 578781184.0, 1112], [20240918, 7942.5, 7942.34, 7942.43, 7941.38, 7941.97, 4564736, 456474624.0, 1113], [20240918, 7941.97, 7941.31, 7944.63, 7940.93, 7943.11, 4639774, 463978496.0, 1114], [20240918, 7943.11, 7943.08, 7943.27, 7939.82, 7939.82, 5286453, 528646144.0, 1115], [20240918, 7939.82, 7939.43, 7940.23, 7939.07, 7939.37, 5091648, 509165568.0, 1116], [20240918, 7939.37, 7938.79, 7940.65, 7937.64, 7940.65, 6584885, 658489344.0, 1117], [20240918, 7940.65, 7939.66, 7939.66, 7936.16, 7936.16, 5948200, 594821120.0, 1118], [20240918, 7936.16, 7936.1, 7937.77, 7935.67, 7937.32, 6736927, 673693696.0, 1119], [20240918, 7937.32, 7937.66, 7945.36, 7937.66, 7945.36, 6494279, 649428992.0, 1120], [20240918, 7945.36, 7945.3, 7945.3, 7941.89, 7942.41, 5457829, 545783808.0, 1121], [20240918, 7942.41, 7942.51, 7944.49, 7942.0, 7943.42, 4770685, 477069312.0, 1122], [20240918, 7943.42, 7944.93, 7944.93, 7940.49, 7943.14, 4871938, 487194624.0, 1123], [20240918, 7943.14, 7942.23, 7942.78, 7941.42, 7941.6, 4349287, 434929664.0, 1124], [20240918, 7941.6, 7941.42, 7942.06, 7940.15, 7941.67, 4857518, 485752832.0, 1125], [20240918, 7941.67, 7941.61, 7942.68, 7938.7, 7938.83, 5949021, 594903040.0, 1126], [20240918, 7938.83, 7939.56, 7940.91, 7935.66, 7937.2, 7066411, 706641920.0, 1127], [20240918, 7937.2, 7936.06, 7939.87, 7935.11, 7939.45, 5911503, 591151104.0, 1128], [20240918, 7939.45, 7940.26, 7941.86, 7939.3, 7941.13, 5472082, 547209216.0, 1129], [20240918, 7941.13, 7941.38, 7941.38, 7938.15, 7939.87, 5567276, 556728320.0, 1130], [20240918, 7939.87, 7937.36, 7937.36, 7929.76, 7930.55, 18164441, 1816444928.0, 1301], [20240918, 7930.55, 7930.49, 7930.49, 7923.24, 7924.86, 8513608, 851361792.0, 1302], [20240918, 7924.86, 7923.9, 7924.19, 7918.36, 7918.36, 9567919, 956792832.0, 1303], [20240918, 7918.36, 7918.0, 7918.57, 7913.12, 7913.3, 9360170, 936017920.0, 1304], [20240918, 7913.3, 7913.35, 7917.67, 7913.06, 7916.05, 8910430, 891043840.0, 1305], [20240918, 7916.05, 7915.68, 7920.19, 7914.92, 7919.19, 9351323, 935133184.0, 1306], [20240918, 7919.19, 7918.74, 7918.74, 7913.47, 7913.47, 6415802, 641581056.0, 1307], [20240918, 7913.47, 7914.06, 7914.06, 7910.68, 7910.75, 6857349, 685735936.0, 1308], [20240918, 7910.75, 7911.01, 7914.57, 7911.01, 7912.63, 7312168, 731217920.0, 1309], [20240918, 7912.63, 7913.1, 7913.1, 7908.52, 7909.41, 7308239, 730824704.0, 1310], [20240918, 7909.41, 7910.85, 7912.82, 7909.97, 7912.53, 8048139, 804814848.0, 1311], [20240918, 7912.53, 7913.64, 7913.64, 7911.54, 7912.13, 5576612, 557662208.0, 1312], [20240918, 7912.13, 7912.43, 7912.92, 7911.5, 7911.8, 5916742, 591675392.0, 1313], [20240918, 7911.8, 7912.18, 7912.18, 7910.18, 7910.66, 5665250, 566525952.0, 1314], [20240918, 7910.66, 7910.87, 7920.33, 7910.87, 7920.33, 10881421, 1088143360.0, 1315], [20240918, 7920.33, 7920.42, 7936.18, 7920.3, 7936.18, 14663342, 1466335232.0, 1316], [20240918, 7936.18, 7935.8, 7935.8, 7926.57, 7926.72, 9596426, 959643648.0, 1317], [20240918, 7926.72, 7927.11, 7930.81, 7927.11, 7929.68, 5445703, 544571392.0, 1318], [20240918, 7929.68, 7929.23, 7930.97, 7926.54, 7926.65, 6195274, 619528192.0, 1319], [20240918, 7926.65, 7926.44, 7926.44, 7923.18, 7924.49, 5929688, 592969728.0, 1320], [20240918, 7924.49, 7924.44, 7932.57, 7924.44, 7930.18, 7113596, 711360512.0, 1321], [20240918, 7930.18, 7930.31, 7930.8, 7929.11, 7929.11, 5384264, 538427392.0, 1322], [20240918, 7929.11, 7929.71, 7932.62, 7929.09, 7932.06, 5472901, 547291136.0, 1323], [20240918, 7932.06, 7931.75, 7934.71, 7931.75, 7934.29, 5873325, 587333632.0, 1324], [20240918, 7934.29, 7933.63, 7933.63, 7928.32, 7928.63, 6717102, 671711232.0, 1325], [20240918, 7928.63, 7928.57, 7929.18, 7927.89, 7928.29, 5251226, 525123584.0, 1326], [20240918, 7928.29, 7928.05, 7928.07, 7926.13, 7926.89, 4945336, 494534656.0, 1327], [20240918, 7926.89, 7926.78, 7927.14, 7925.91, 7926.38, 4616512, 461651968.0, 1328], [20240918, 7926.38, 7925.79, 7926.37, 7924.61, 7925.8, 5213379, 521338880.0, 1329], [20240918, 7925.8, 7925.87, 7927.19, 7924.84, 7927.19, 4718416, 471842816.0, 1330], [20240918, 7927.19, 7926.37, 7927.21, 7925.7, 7927.21, 4822622, 482263040.0, 1331], [20240918, 7927.21, 7926.39, 7926.56, 7924.41, 7924.84, 5270887, 527089664.0, 1332], [20240918, 7924.84, 7924.65, 7925.82, 7923.92, 7924.93, 5039054, 503906304.0, 1333], [20240918, 7924.93, 7924.03, 7924.88, 7922.43, 7923.09, 4933704, 493371392.0, 1334], [20240918, 7923.09, 7922.52, 7922.82, 7920.07, 7920.95, 5808937, 580894720.0, 1335], [20240918, 7920.95, 7920.02, 7927.01, 7919.31, 7926.61, 6475604, 647561216.0, 1336], [20240918, 7926.61, 7927.07, 7932.08, 7927.07, 7930.81, 7376064, 737607680.0, 1337], [20240918, 7930.81, 7931.36, 7933.33, 7931.21, 7933.33, 4925184, 492519424.0, 1338], [20240918, 7933.33, 7932.97, 7934.2, 7932.97, 7934.15, 4481672, 448167936.0, 1339], [20240918, 7934.15, 7934.57, 7934.87, 7933.26, 7933.26, 4661732, 466173952.0, 1340], [20240918, 7933.26, 7932.9, 7937.53, 7932.73, 7937.06, 5135064, 513507328.0, 1341], [20240918, 7937.06, 7936.7, 7938.6, 7936.7, 7938.31, 5398354, 539836416.0, 1342], [20240918, 7938.31, 7938.16, 7938.81, 7935.51, 7936.18, 4489699, 448970752.0, 1343], [20240918, 7936.18, 7936.43, 7943.15, 7936.43, 7943.15, 5392291, 539230208.0, 1344], [20240918, 7943.15, 7943.28, 7960.93, 7943.28, 7960.09, 16877967, 1687797760.0, 1345], [20240918, 7960.09, 7961.3, 7975.12, 7961.3, 7974.37, 15849218, 1584922624.0, 1346], [20240918, 7974.37, 7975.01, 7975.05, 7963.32, 7963.32, 12447406, 1244741632.0, 1347], [20240918, 7963.32, 7961.91, 7962.91, 7960.28, 7962.91, 7006276, 700628992.0, 1348], [20240918, 7962.91, 7962.6, 7972.26, 7962.6, 7971.96, 9199770, 919977984.0, 1349], [20240918, 7971.96, 7972.31, 7972.74, 7964.08, 7964.08, 10345339, 1034534912.0, 1350], [20240918, 7964.08, 7963.92, 7969.5, 7962.98, 7966.86, 7658692, 765870080.0, 1351], [20240918, 7966.86, 7966.72, 7966.72, 7963.37, 7963.65, 7109829, 710983680.0, 1352], [20240918, 7963.65, 7963.27, 7964.73, 7962.87, 7963.98, 7159307, 715931648.0, 1353], [20240918, 7963.98, 7964.69, 7976.76, 7964.69, 7975.8, 11525479, 1152548864.0, 1354], [20240918, 7975.8, 7975.81, 7976.15, 7972.48, 7972.77, 8281285, 828129280.0, 1355], [20240918, 7972.77, 7973.43, 7975.9, 7973.29, 7975.9, 6727590, 672759808.0, 1356], [20240918, 7975.9, 7975.64, 7979.95, 7975.49, 7979.95, 8075009, 807501824.0, 1357], [20240918, 7979.95, 7980.27, 7987.17, 7980.27, 7987.17, 10183632, 1018363904.0, 1358], [20240918, 7987.17, 7987.73, 7995.94, 7987.25, 7995.94, 12933847, 1293385728.0, 1359], [20240918, 7995.94, 7997.03, 8011.47, 7996.69, 8011.47, 16911722, 1691172864.0, 1400], [20240918, 8011.47, 8012.54, 8017.38, 8012.54, 8015.65, 20619909, 2061991936.0, 1401], [20240918, 8015.65, 8016.23, 8016.23, 8008.94, 8010.96, 14604690, 1460469760.0, 1402], [20240918, 8010.96, 8010.5, 8011.25, 8002.96, 8006.73, 13087693, 1308770304.0, 1403], [20240918, 8006.73, 8007.52, 8007.52, 8003.18, 8003.22, 8874876, 887488512.0, 1404], [20240918, 8003.22, 8002.35, 8002.86, 7997.03, 7997.3, 8108597, 810860544.0, 1405], [20240918, 7997.3, 7996.8, 7999.54, 7996.37, 7999.54, 7128341, 712835072.0, 1406], [20240918, 7999.54, 7998.36, 7999.13, 7992.34, 7992.34, 7645584, 764559360.0, 1407], [20240918, 7992.34, 7991.75, 7991.75, 7988.65, 7990.12, 7954911, 795492352.0, 1408], [20240918, 7990.12, 7990.25, 7995.31, 7990.25, 7995.31, 5697032, 569704448.0, 1409], [20240918, 7995.31, 7994.71, 8003.15, 7994.71, 8002.94, 9356732, 935673856.0, 1410], [20240918, 8002.94, 8002.89, 8008.91, 8002.89, 8008.86, 9801390, 980140032.0, 1411], [20240918, 8008.86, 8008.62, 8009.36, 8005.47, 8006.29, 7352311, 735232000.0, 1412], [20240918, 8006.29, 8005.37, 8006.39, 8003.67, 8003.69, 7057071, 705708032.0, 1413], [20240918, 8003.69, 8003.18, 8005.22, 8002.63, 8003.57, 6707274, 670728192.0, 1414], [20240918, 8003.57, 8002.51, 8002.51, 7994.85, 7995.5, 8902728, 890273792.0, 1415], [20240918, 7995.5, 7994.87, 7995.77, 7991.98, 7991.98, 6365831, 636583936.0, 1416], [20240918, 7991.98, 7991.41, 7991.41, 7988.68, 7989.07, 6256875, 625688576.0, 1417], [20240918, 7989.07, 7989.08, 7989.66, 7988.75, 7989.42, 5440300, 544030720.0, 1418], [20240918, 7989.42, 7988.51, 7988.51, 7983.33, 7984.01, 6835233, 683524096.0, 1419], [20240918, 7984.01, 7983.46, 7983.46, 7982.08, 7982.3, 5784197, 578420736.0, 1420], [20240918, 7982.3, 7982.33, 7982.49, 7979.0, 7979.56, 6726441, 672645120.0, 1421], [20240918, 7979.56, 7979.41, 7979.41, 7977.93, 7977.93, 5789114, 578912256.0, 1422], [20240918, 7977.93, 7978.05, 7978.54, 7977.6, 7977.6, 5894136, 589414400.0, 1423], [20240918, 7977.6, 7977.35, 7977.7, 7976.3, 7976.3, 6007677, 600768512.0, 1424], [20240918, 7976.3, 7976.35, 7977.2, 7975.4, 7977.05, 5899378, 589938688.0, 1425], [20240918, 7977.05, 7977.05, 7978.24, 7977.05, 7977.3, 5550724, 555073536.0, 1426], [20240918, 7977.3, 7977.41, 7978.27, 7976.87, 7977.18, 5813361, 581337088.0, 1427], [20240918, 7977.18, 7977.68, 7978.34, 7976.55, 7976.85, 5987849, 598786048.0, 1428], [20240918, 7976.85, 7976.57, 7977.4, 7976.34, 7976.89, 5581527, 558153728.0, 1429], [20240918, 7976.89, 7976.6, 7981.8, 7976.45, 7981.56, 6517544, 651755520.0, 1430], [20240918, 7981.56, 7981.05, 7984.96, 7980.45, 7983.96, 8021928, 802193408.0, 1431], [20240918, 7983.96, 7984.0, 7984.62, 7982.66, 7983.62, 6473965, 647397376.0, 1432], [20240918, 7983.62, 7983.57, 7984.42, 7983.51, 7983.6, 5243853, 524386304.0, 1433], [20240918, 7983.6, 7983.57, 7988.71, 7983.57, 7988.3, 6620111, 662011904.0, 1434], [20240918, 7988.3, 7989.0, 7994.09, 7989.0, 7992.99, 8513445, 851345408.0, 1435], [20240918, 7992.99, 7993.02, 7993.02, 7989.63, 7989.67, 7021024, 702103552.0, 1436], [20240918, 7989.67, 7989.3, 7989.82, 7987.77, 7988.04, 6545723, 654573568.0, 1437], [20240918, 7988.04, 7987.47, 7987.76, 7984.8, 7984.8, 7079352, 707936256.0, 1438], [20240918, 7984.8, 7984.64, 7985.3, 7982.23, 7982.45, 6421206, 642121728.0, 1439], [20240918, 7982.45, 7982.84, 7983.79, 7982.2, 7982.26, 6611097, 661110784.0, 1440], [20240918, 7982.26, 7982.05, 7983.27, 7981.65, 7982.23, 7370167, 737017856.0, 1441], [20240918, 7982.23, 7982.14, 7982.62, 7980.71, 7981.74, 7301846, 730185728.0, 1442], [20240918, 7981.74, 7981.6, 7981.74, 7979.88, 7979.88, 8215584, 821559296.0, 1443], [20240918, 7979.88, 7979.9, 7980.4, 7978.71, 7978.83, 8485921, 848592896.0, 1444], [20240918, 7978.83, 7978.36, 7979.71, 7978.22, 7978.82, 8874382, 887439360.0, 1445], [20240918, 7978.82, 7978.66, 7979.92, 7977.98, 7977.98, 8933694, 893370368.0, 1446], [20240918, 7977.98, 7978.44, 7979.09, 7977.96, 7978.52, 8987599, 898760704.0, 1447], [20240918, 7978.52, 7978.61, 7979.4, 7978.33, 7979.0, 9312493, 931250176.0, 1448], [20240918, 7979.0, 7978.36, 7979.25, 7978.36, 7978.81, 9289393, 928940032.0, 1449], [20240918, 7978.81, 7978.95, 7982.13, 7978.95, 7982.13, 10625016, 1062502400.0, 1450], [20240918, 7982.13, 7981.77, 7982.88, 7981.33, 7982.4, 11182071, 1118208000.0, 1451], [20240918, 7982.4, 7982.9, 7984.44, 7982.23, 7984.09, 12488529, 1248854016.0, 1452], [20240918, 7984.09, 7983.82, 7987.53, 7983.68, 7987.46, 13214669, 1321467904.0, 1453], [20240918, 7987.46, 7987.31, 7987.5, 7986.34, 7987.33, 13074587, 1307459584.0, 1454], [20240918, 7987.33, 7987.61, 7988.26, 7986.81, 7988.18, 14816041, 1481605120.0, 1455], [20240918, 7988.18, 7987.9, 7989.03, 7987.0, 7988.94, 17607385, 1760739328.0, 1456], [20240918, 7988.94, 7987.63, 7991.43, 7987.63, 7991.43, 20673158, 2067316736.0, 1457], [20240918, 7991.43, 7991.31, 7991.31, 7991.31, 7991.31, 1471774, 147177472.0, 1458], [20240918, 7991.31, 7991.31, 7991.31, 7991.31, 7991.31, 0, 0.0, 1459], [20240918, 7991.31, 7992.3, 7992.3, 7992.25, 7992.25, 32204553, 3220455424.0, 1500]], "symbol": "399001.sz", "name": "399001.sz", "ver": 2}
-/*暴露外部用的方法*/
-export
-{
-    SZ_399001_M1_KLINE
-}