npm - hqchart - Versions diffs - 1.1.14208 → 1.1.14215 - Mend

hqchart 1.1.14208 → 1.1.14215

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 (75) hide show

package/src/jscommon/umychart.vue.testdata/M1KLine/399006.sz.minute.kline.js ADDED Viewed

@@ -0,0 +1,11 @@
+var SZ_399006_M1_KLINE={"data": [[20240614, 1777.28, 1777.28, 1777.28, 1772.08, 1772.63, 69024694, 6902470144.0, 931], [20240614, 1772.63, 1772.47, 1773.36, 1771.8, 1773.36, 31825730, 3182574080.0, 932], [20240614, 1773.36, 1773.8, 1773.8, 1769.34, 1769.39, 28222475, 2822248448.0, 933], [20240614, 1769.39, 1769.33, 1769.4, 1767.5, 1767.67, 28849508, 2884952064.0, 934], [20240614, 1767.67, 1767.97, 1770.38, 1767.62, 1769.86, 23855894, 2385590272.0, 935], [20240614, 1769.86, 1770.1, 1772.54, 1769.77, 1771.86, 24605604, 2460561408.0, 936], [20240614, 1771.86, 1771.83, 1771.98, 1770.51, 1770.51, 22500037, 2250004480.0, 937], [20240614, 1770.51, 1770.07, 1771.27, 1769.31, 1771.27, 20941854, 2094186496.0, 938], [20240614, 1771.27, 1771.25, 1773.1, 1771.25, 1771.63, 22697174, 2269718528.0, 939], [20240614, 1771.63, 1771.42, 1771.42, 1770.36, 1770.86, 19927583, 1992759296.0, 940], [20240614, 1770.86, 1771.02, 1771.02, 1767.7, 1767.7, 22488933, 2248894464.0, 941], [20240614, 1767.7, 1767.54, 1767.71, 1763.8, 1763.8, 18909790, 1890979840.0, 942], [20240614, 1763.8, 1763.52, 1764.44, 1762.56, 1764.06, 21722717, 2172272640.0, 943], [20240614, 1764.06, 1763.68, 1763.74, 1759.81, 1760.43, 19312343, 1931235328.0, 944], [20240614, 1760.43, 1760.26, 1761.94, 1759.31, 1759.31, 16593993, 1659400192.0, 945], [20240614, 1759.31, 1759.11, 1761.31, 1758.89, 1761.3, 15356142, 1535614976.0, 946], [20240614, 1761.3, 1761.33, 1761.38, 1760.28, 1761.07, 14684436, 1468444672.0, 947], [20240614, 1761.07, 1760.7, 1761.96, 1760.29, 1761.96, 14437938, 1443794944.0, 948], [20240614, 1761.96, 1761.57, 1761.57, 1759.11, 1759.11, 12653643, 1265364992.0, 949], [20240614, 1759.11, 1760.7, 1763.16, 1760.7, 1763.16, 13427373, 1342738432.0, 950], [20240614, 1763.16, 1763.31, 1764.18, 1763.31, 1763.84, 12601252, 1260126208.0, 951], [20240614, 1763.84, 1763.97, 1765.14, 1763.54, 1764.36, 12636600, 1263661056.0, 952], [20240614, 1764.36, 1764.46, 1767.54, 1764.46, 1767.11, 16294207, 1629421568.0, 953], [20240614, 1767.11, 1767.17, 1767.52, 1766.29, 1767.42, 15002412, 1500241920.0, 954], [20240614, 1767.42, 1767.33, 1767.33, 1765.94, 1766.33, 13022896, 1302290432.0, 955], [20240614, 1766.33, 1766.02, 1766.5, 1765.07, 1765.48, 14053857, 1405386752.0, 956], [20240614, 1765.48, 1765.31, 1767.16, 1765.31, 1766.94, 12299705, 1229971456.0, 957], [20240614, 1766.94, 1766.77, 1766.79, 1765.56, 1765.56, 12790651, 1279066112.0, 958], [20240614, 1765.56, 1765.55, 1765.55, 1762.67, 1762.67, 13145489, 1314549760.0, 959], [20240614, 1762.67, 1762.85, 1764.91, 1762.65, 1764.55, 11219056, 1121906688.0, 1000], [20240614, 1764.55, 1764.91, 1765.92, 1764.07, 1764.07, 13775373, 1377538048.0, 1001], [20240614, 1764.07, 1763.96, 1763.96, 1762.93, 1763.02, 12290898, 1229090816.0, 1002], [20240614, 1763.02, 1762.72, 1764.17, 1762.12, 1764.07, 11408087, 1140809728.0, 1003], [20240614, 1764.07, 1764.22, 1765.17, 1763.66, 1764.32, 11624643, 1162465280.0, 1004], [20240614, 1764.32, 1763.82, 1763.86, 1763.14, 1763.31, 9306308, 930631680.0, 1005], [20240614, 1763.31, 1763.26, 1764.27, 1763.15, 1764.27, 11724995, 1172500480.0, 1006], [20240614, 1764.27, 1764.04, 1764.42, 1763.32, 1764.24, 11504017, 1150402560.0, 1007], [20240614, 1764.24, 1764.39, 1766.73, 1764.39, 1766.54, 11258337, 1125834752.0, 1008], [20240614, 1766.54, 1766.46, 1767.24, 1766.3, 1766.38, 11891335, 1189134336.0, 1009], [20240614, 1766.38, 1766.59, 1767.66, 1766.06, 1766.06, 12557753, 1255776256.0, 1010], [20240614, 1766.06, 1766.26, 1767.19, 1766.15, 1767.19, 11938520, 1193852928.0, 1011], [20240614, 1767.19, 1767.46, 1770.55, 1767.46, 1769.74, 13054026, 1305403392.0, 1012], [20240614, 1769.74, 1769.55, 1770.0, 1768.9, 1768.9, 11425044, 1142505472.0, 1013], [20240614, 1768.9, 1769.1, 1769.31, 1767.4, 1767.4, 9627559, 962756608.0, 1014], [20240614, 1767.4, 1766.97, 1768.1, 1766.51, 1767.98, 11217869, 1121787904.0, 1015], [20240614, 1767.98, 1767.92, 1767.97, 1765.81, 1765.81, 10097941, 1009795072.0, 1016], [20240614, 1765.81, 1765.5, 1766.0, 1765.45, 1766.0, 10110393, 1011040256.0, 1017], [20240614, 1766.0, 1766.3, 1766.46, 1764.6, 1764.6, 8490344, 849035264.0, 1018], [20240614, 1764.6, 1764.74, 1764.89, 1764.11, 1764.16, 8854806, 885481472.0, 1019], [20240614, 1764.16, 1763.93, 1763.93, 1763.15, 1763.15, 10292500, 1029251072.0, 1020], [20240614, 1763.15, 1763.04, 1763.43, 1762.89, 1763.11, 9360171, 936017920.0, 1021], [20240614, 1763.11, 1762.97, 1765.12, 1762.81, 1765.1, 9358448, 935845888.0, 1022], [20240614, 1765.1, 1764.91, 1765.16, 1763.91, 1763.91, 9052068, 905207808.0, 1023], [20240614, 1763.91, 1764.02, 1764.02, 1762.37, 1762.37, 8178882, 817889280.0, 1024], [20240614, 1762.37, 1762.11, 1762.89, 1762.01, 1762.17, 7197154, 719716352.0, 1025], [20240614, 1762.17, 1762.01, 1762.14, 1761.01, 1761.01, 7432184, 743219200.0, 1026], [20240614, 1761.01, 1760.91, 1762.42, 1760.85, 1761.7, 7333880, 733388800.0, 1027], [20240614, 1761.7, 1761.71, 1761.87, 1760.64, 1760.64, 6346661, 634667008.0, 1028], [20240614, 1760.64, 1760.42, 1760.75, 1760.06, 1760.33, 6714155, 671416320.0, 1029], [20240614, 1760.33, 1760.28, 1761.37, 1760.22, 1761.28, 6934356, 693436416.0, 1030], [20240614, 1761.28, 1761.26, 1764.35, 1761.25, 1764.35, 9967364, 996737024.0, 1031], [20240614, 1764.35, 1764.03, 1764.03, 1762.82, 1763.28, 7552278, 755228672.0, 1032], [20240614, 1763.28, 1763.31, 1766.46, 1763.31, 1765.68, 9006440, 900644864.0, 1033], [20240614, 1765.68, 1765.35, 1765.35, 1763.64, 1763.93, 6583656, 658366464.0, 1034], [20240614, 1763.93, 1764.23, 1764.28, 1763.47, 1763.47, 6938861, 693886976.0, 1035], [20240614, 1763.47, 1763.55, 1763.56, 1763.06, 1763.14, 6248438, 624844800.0, 1036], [20240614, 1763.14, 1763.07, 1763.07, 1761.65, 1762.49, 7999150, 799916032.0, 1037], [20240614, 1762.49, 1762.6, 1762.85, 1762.13, 1762.23, 6489528, 648953856.0, 1038], [20240614, 1762.23, 1762.09, 1763.12, 1762.09, 1763.03, 6892330, 689233920.0, 1039], [20240614, 1763.03, 1763.19, 1763.41, 1762.05, 1762.19, 6789028, 678903808.0, 1040], [20240614, 1762.19, 1762.01, 1762.02, 1761.32, 1761.32, 6556455, 655646720.0, 1041], [20240614, 1761.32, 1761.29, 1761.33, 1760.64, 1761.02, 6304063, 630407168.0, 1042], [20240614, 1761.02, 1761.22, 1761.26, 1760.48, 1760.82, 5723740, 572375040.0, 1043], [20240614, 1760.82, 1760.73, 1762.25, 1760.73, 1762.21, 6595287, 659529728.0, 1044], [20240614, 1762.21, 1762.17, 1763.35, 1762.17, 1762.58, 7193715, 719372288.0, 1045], [20240614, 1762.58, 1762.13, 1762.19, 1760.07, 1760.07, 6927062, 692707328.0, 1046], [20240614, 1760.07, 1760.03, 1761.2, 1760.03, 1761.05, 6822862, 682287104.0, 1047], [20240614, 1761.05, 1760.98, 1762.31, 1760.81, 1762.29, 7813686, 781369344.0, 1048], [20240614, 1762.29, 1762.27, 1762.66, 1761.38, 1761.38, 6116383, 611639296.0, 1049], [20240614, 1761.38, 1761.1, 1761.53, 1760.2, 1761.53, 5959425, 595943424.0, 1050], [20240614, 1761.53, 1761.58, 1762.19, 1761.58, 1762.19, 5780757, 578076672.0, 1051], [20240614, 1762.19, 1762.02, 1762.2, 1761.58, 1761.64, 5985231, 598523904.0, 1052], [20240614, 1761.64, 1761.71, 1763.07, 1761.56, 1762.0, 5600041, 560005120.0, 1053], [20240614, 1762.0, 1761.94, 1761.94, 1760.8, 1760.99, 6140796, 614080512.0, 1054], [20240614, 1760.99, 1760.87, 1761.79, 1760.75, 1761.53, 5374762, 537477120.0, 1055], [20240614, 1761.53, 1761.45, 1761.97, 1761.34, 1761.69, 5016360, 501637120.0, 1056], [20240614, 1761.69, 1761.7, 1762.02, 1761.41, 1761.96, 4641907, 464191488.0, 1057], [20240614, 1761.96, 1761.66, 1762.46, 1761.66, 1762.09, 5089270, 508928000.0, 1058], [20240614, 1762.09, 1762.15, 1762.25, 1761.33, 1762.1, 6023651, 602365952.0, 1059], [20240614, 1762.1, 1762.01, 1762.07, 1761.67, 1761.67, 5603565, 560357376.0, 1100], [20240614, 1761.67, 1761.72, 1763.23, 1761.67, 1762.9, 6533930, 653393920.0, 1101], [20240614, 1762.9, 1762.96, 1764.0, 1762.86, 1763.91, 6405889, 640589824.0, 1102], [20240614, 1763.91, 1764.19, 1764.27, 1763.36, 1763.9, 6290135, 629014528.0, 1103], [20240614, 1763.9, 1764.07, 1764.38, 1763.54, 1763.54, 4876115, 487612416.0, 1104], [20240614, 1763.54, 1763.5, 1764.75, 1763.5, 1764.75, 5318400, 531841024.0, 1105], [20240614, 1764.75, 1764.58, 1764.77, 1764.22, 1764.57, 4895121, 489512960.0, 1106], [20240614, 1764.57, 1764.63, 1765.77, 1764.45, 1765.46, 5617738, 561774592.0, 1107], [20240614, 1765.46, 1765.57, 1765.88, 1765.49, 1765.66, 6346823, 634683392.0, 1108], [20240614, 1765.66, 1765.52, 1765.52, 1764.1, 1764.18, 6709238, 670924800.0, 1109], [20240614, 1764.18, 1764.29, 1764.29, 1763.18, 1763.18, 6910025, 691003392.0, 1110], [20240614, 1763.18, 1763.09, 1764.72, 1763.09, 1764.68, 5895937, 589594624.0, 1111], [20240614, 1764.68, 1764.69, 1765.61, 1764.69, 1765.36, 5252128, 525213696.0, 1112], [20240614, 1765.36, 1765.42, 1766.71, 1765.24, 1766.4, 6130555, 613056512.0, 1113], [20240614, 1766.4, 1766.53, 1768.24, 1766.53, 1768.24, 6146529, 614653952.0, 1114], [20240614, 1768.24, 1768.24, 1768.37, 1767.75, 1768.37, 6462085, 646209536.0, 1115], [20240614, 1768.37, 1768.75, 1770.96, 1768.75, 1770.96, 8403099, 840310784.0, 1116], [20240614, 1770.96, 1771.97, 1774.33, 1771.97, 1773.63, 11726510, 1172652032.0, 1117], [20240614, 1773.63, 1773.56, 1773.69, 1773.1, 1773.69, 7326997, 732700672.0, 1118], [20240614, 1773.69, 1773.54, 1773.54, 1771.98, 1771.98, 6784112, 678412288.0, 1119], [20240614, 1771.98, 1771.88, 1772.41, 1771.88, 1771.97, 4920023, 492003328.0, 1120], [20240614, 1771.97, 1771.89, 1772.15, 1770.13, 1770.13, 5975808, 597581824.0, 1121], [20240614, 1770.13, 1770.01, 1770.01, 1768.66, 1768.66, 5506162, 550617088.0, 1122], [20240614, 1768.66, 1768.51, 1768.51, 1767.69, 1767.81, 5253767, 525377536.0, 1123], [20240614, 1767.81, 1767.68, 1767.68, 1765.78, 1765.78, 5780266, 578027520.0, 1124], [20240614, 1765.78, 1765.71, 1765.71, 1764.74, 1764.78, 4577760, 457777152.0, 1125], [20240614, 1764.78, 1764.68, 1764.68, 1763.76, 1764.26, 5096232, 509624320.0, 1126], [20240614, 1764.26, 1764.22, 1765.07, 1764.22, 1764.49, 4067893, 406790144.0, 1127], [20240614, 1764.49, 1764.52, 1765.05, 1764.31, 1764.58, 4057734, 405774336.0, 1128], [20240614, 1764.58, 1765.04, 1765.04, 1763.84, 1763.84, 4727349, 472735744.0, 1129], [20240614, 1763.84, 1764.03, 1765.03, 1763.92, 1764.63, 4621914, 462192640.0, 1130], [20240614, 1764.63, 1764.82, 1765.28, 1764.13, 1765.28, 11222704, 1122271232.0, 1301], [20240614, 1765.28, 1765.13, 1765.42, 1764.93, 1765.31, 5722019, 572203008.0, 1302], [20240614, 1765.31, 1765.69, 1766.35, 1765.69, 1766.14, 4955741, 495575040.0, 1303], [20240614, 1766.14, 1766.0, 1769.27, 1765.88, 1768.19, 6130801, 613081088.0, 1304], [20240614, 1768.19, 1768.09, 1769.02, 1767.72, 1768.95, 5450455, 545046528.0, 1305], [20240614, 1768.95, 1769.12, 1769.12, 1767.51, 1767.7, 5780840, 578084864.0, 1306], [20240614, 1767.7, 1767.64, 1767.8, 1767.31, 1767.6, 6478552, 647856128.0, 1307], [20240614, 1767.6, 1767.49, 1768.51, 1767.28, 1768.41, 5658614, 565862400.0, 1308], [20240614, 1768.41, 1768.28, 1770.42, 1768.28, 1770.08, 6379183, 637919232.0, 1309], [20240614, 1770.08, 1769.85, 1770.02, 1768.77, 1768.77, 5265728, 526573568.0, 1310], [20240614, 1768.77, 1768.71, 1769.64, 1768.71, 1769.05, 5102788, 510279680.0, 1311], [20240614, 1769.05, 1769.08, 1769.26, 1768.6, 1768.6, 4958363, 495837184.0, 1312], [20240614, 1768.6, 1768.45, 1769.66, 1768.45, 1769.38, 5436037, 543604736.0, 1313], [20240614, 1769.38, 1769.47, 1772.29, 1769.47, 1772.29, 5668609, 566861824.0, 1314], [20240614, 1772.29, 1772.29, 1772.37, 1771.98, 1772.34, 4876935, 487694336.0, 1315], [20240614, 1772.34, 1772.26, 1772.79, 1772.26, 1772.56, 5029711, 502972416.0, 1316], [20240614, 1772.56, 1772.62, 1775.06, 1772.62, 1774.27, 5754542, 575455232.0, 1317], [20240614, 1774.27, 1774.55, 1775.89, 1774.5, 1775.89, 5508782, 550879232.0, 1318], [20240614, 1775.89, 1775.89, 1777.32, 1775.89, 1777.2, 7203709, 720371712.0, 1319], [20240614, 1777.2, 1777.32, 1778.16, 1777.2, 1777.5, 6368288, 636829696.0, 1320], [20240614, 1777.5, 1777.73, 1779.35, 1777.73, 1777.96, 7801069, 780107776.0, 1321], [20240614, 1777.96, 1777.79, 1778.01, 1776.84, 1776.84, 6852434, 685244416.0, 1322], [20240614, 1776.84, 1776.79, 1776.83, 1775.92, 1776.04, 6058465, 605847552.0, 1323], [20240614, 1776.04, 1775.88, 1776.56, 1775.58, 1776.56, 4851621, 485163008.0, 1324], [20240614, 1776.56, 1776.56, 1777.29, 1775.8, 1775.82, 5048063, 504807424.0, 1325], [20240614, 1775.82, 1775.59, 1775.59, 1774.39, 1774.82, 6701375, 670138368.0, 1326], [20240614, 1774.82, 1774.84, 1777.87, 1774.84, 1777.87, 6695313, 669532160.0, 1327], [20240614, 1777.87, 1778.18, 1779.43, 1778.18, 1779.29, 7701289, 770129920.0, 1328], [20240614, 1779.29, 1779.17, 1780.68, 1779.17, 1780.58, 6827860, 682786816.0, 1329], [20240614, 1780.58, 1780.4, 1780.71, 1779.75, 1780.05, 5762737, 576274432.0, 1330], [20240614, 1780.05, 1779.81, 1780.67, 1779.81, 1780.55, 6684336, 668434432.0, 1331], [20240614, 1780.55, 1780.36, 1780.57, 1779.4, 1780.57, 6041588, 604160000.0, 1332], [20240614, 1780.57, 1780.5, 1781.68, 1780.35, 1781.18, 7126869, 712687616.0, 1333], [20240614, 1781.18, 1781.21, 1781.21, 1779.95, 1779.95, 6782312, 678232064.0, 1334], [20240614, 1779.95, 1780.07, 1780.73, 1779.87, 1780.28, 5684256, 568426496.0, 1335], [20240614, 1780.28, 1780.04, 1781.12, 1779.83, 1781.12, 6166435, 616644608.0, 1336], [20240614, 1781.12, 1781.28, 1783.63, 1781.28, 1783.37, 8451842, 845185024.0, 1337], [20240614, 1783.37, 1783.22, 1783.84, 1782.92, 1783.8, 7147180, 714719232.0, 1338], [20240614, 1783.8, 1783.91, 1785.26, 1783.91, 1785.26, 7763222, 776323072.0, 1339], [20240614, 1785.26, 1785.45, 1785.74, 1784.58, 1785.74, 7732749, 773275648.0, 1340], [20240614, 1785.74, 1786.04, 1789.14, 1786.04, 1788.91, 9975060, 997507072.0, 1341], [20240614, 1788.91, 1789.08, 1789.42, 1788.74, 1789.01, 8776406, 877641728.0, 1342], [20240614, 1789.01, 1789.02, 1790.02, 1788.69, 1788.85, 9281363, 928137216.0, 1343], [20240614, 1788.85, 1788.85, 1788.85, 1788.39, 1788.64, 8123011, 812302336.0, 1344], [20240614, 1788.64, 1788.66, 1791.98, 1788.66, 1791.98, 9895271, 989528064.0, 1345], [20240614, 1791.98, 1791.93, 1792.8, 1791.46, 1791.46, 12960881, 1296089088.0, 1346], [20240614, 1791.46, 1791.42, 1791.47, 1790.92, 1790.92, 8751666, 875167744.0, 1347], [20240614, 1790.92, 1790.98, 1790.98, 1788.91, 1788.96, 7081646, 708165632.0, 1348], [20240614, 1788.96, 1788.85, 1790.63, 1788.85, 1790.38, 7344117, 734412800.0, 1349], [20240614, 1790.38, 1790.23, 1790.23, 1788.57, 1788.79, 6753473, 675348480.0, 1350], [20240614, 1788.79, 1788.69, 1788.69, 1787.42, 1787.42, 6430710, 643072000.0, 1351], [20240614, 1787.42, 1787.35, 1787.35, 1786.47, 1786.47, 7162911, 716292096.0, 1352], [20240614, 1786.47, 1786.29, 1786.58, 1784.62, 1784.8, 7689330, 768933888.0, 1353], [20240614, 1784.8, 1784.9, 1785.81, 1784.9, 1785.81, 6336665, 633667584.0, 1354], [20240614, 1785.81, 1785.74, 1786.51, 1785.71, 1785.71, 5753888, 575389696.0, 1355], [20240614, 1785.71, 1785.77, 1785.77, 1784.86, 1784.86, 5870048, 587005952.0, 1356], [20240614, 1784.86, 1784.87, 1785.64, 1784.73, 1785.24, 5995059, 599506944.0, 1357], [20240614, 1785.24, 1785.26, 1785.8, 1785.15, 1785.73, 5058715, 505872384.0, 1358], [20240614, 1785.73, 1785.76, 1787.02, 1785.76, 1786.81, 5660826, 566083584.0, 1359], [20240614, 1786.81, 1786.78, 1787.25, 1786.47, 1786.58, 5138669, 513867776.0, 1400], [20240614, 1786.58, 1786.63, 1786.66, 1785.72, 1786.66, 6068953, 606896128.0, 1401], [20240614, 1786.66, 1786.74, 1787.32, 1786.28, 1787.18, 5908224, 590823424.0, 1402], [20240614, 1787.18, 1787.01, 1787.15, 1786.35, 1786.47, 5455044, 545505280.0, 1403], [20240614, 1786.47, 1786.29, 1786.29, 1783.96, 1783.98, 7622482, 762249216.0, 1404], [20240614, 1783.98, 1783.97, 1784.79, 1783.97, 1784.79, 6092217, 609222656.0, 1405], [20240614, 1784.79, 1784.95, 1785.27, 1784.61, 1784.61, 5124088, 512409600.0, 1406], [20240614, 1784.61, 1784.86, 1786.08, 1784.86, 1785.75, 5273672, 527368192.0, 1407], [20240614, 1785.75, 1785.77, 1787.12, 1785.77, 1786.86, 5261712, 526172160.0, 1408], [20240614, 1786.86, 1786.74, 1786.97, 1786.18, 1786.32, 4798371, 479838208.0, 1409], [20240614, 1786.32, 1786.24, 1786.66, 1786.18, 1786.55, 4681064, 468107264.0, 1410], [20240614, 1786.55, 1786.62, 1787.13, 1786.62, 1786.87, 4914534, 491454464.0, 1411], [20240614, 1786.87, 1786.87, 1788.04, 1786.87, 1788.04, 5117205, 511721472.0, 1412], [20240614, 1788.04, 1788.08, 1788.17, 1786.78, 1786.78, 5488958, 548896768.0, 1413], [20240614, 1786.78, 1786.63, 1786.63, 1785.5, 1785.51, 5679668, 567967744.0, 1414], [20240614, 1785.51, 1785.24, 1785.57, 1785.2, 1785.4, 4939112, 493912064.0, 1415], [20240614, 1785.4, 1785.28, 1785.55, 1784.79, 1784.8, 4876524, 487653376.0, 1416], [20240614, 1784.8, 1784.79, 1786.75, 1784.79, 1786.21, 5613476, 561348608.0, 1417], [20240614, 1786.21, 1786.11, 1786.96, 1786.11, 1786.9, 4678277, 467828736.0, 1418], [20240614, 1786.9, 1786.91, 1787.11, 1786.4, 1786.4, 5049375, 504938496.0, 1419], [20240614, 1786.4, 1786.06, 1786.93, 1786.0, 1786.4, 5650178, 565018624.0, 1420], [20240614, 1786.4, 1786.16, 1786.9, 1786.07, 1786.47, 5251062, 525107200.0, 1421], [20240614, 1786.47, 1786.57, 1786.81, 1786.07, 1786.4, 5220095, 522010624.0, 1422], [20240614, 1786.4, 1786.28, 1786.61, 1786.03, 1786.05, 5170452, 517046272.0, 1423], [20240614, 1786.05, 1786.0, 1786.18, 1785.38, 1785.38, 4984004, 498401280.0, 1424], [20240614, 1785.38, 1785.33, 1785.46, 1784.77, 1784.82, 6862265, 686227456.0, 1425], [20240614, 1784.82, 1784.73, 1785.15, 1784.64, 1784.75, 5951969, 595197952.0, 1426], [20240614, 1784.75, 1784.94, 1784.94, 1783.51, 1783.7, 6125476, 612548608.0, 1427], [20240614, 1783.7, 1783.68, 1784.95, 1783.68, 1784.45, 5836136, 583614464.0, 1428], [20240614, 1784.45, 1784.35, 1784.92, 1784.35, 1784.9, 5303655, 530366464.0, 1429], [20240614, 1784.9, 1784.72, 1785.75, 1784.72, 1785.75, 5732755, 573276160.0, 1430], [20240614, 1785.75, 1785.88, 1786.41, 1785.88, 1785.95, 6531309, 653131776.0, 1431], [20240614, 1785.95, 1786.07, 1786.38, 1785.84, 1786.26, 5810413, 581042176.0, 1432], [20240614, 1786.26, 1786.03, 1787.29, 1786.03, 1787.29, 5858744, 585875456.0, 1433], [20240614, 1787.29, 1787.31, 1787.31, 1786.92, 1787.23, 5847111, 584712192.0, 1434], [20240614, 1787.23, 1787.06, 1788.61, 1786.92, 1788.57, 6346659, 634667008.0, 1435], [20240614, 1788.57, 1788.53, 1788.7, 1788.35, 1788.56, 6239506, 623951872.0, 1436], [20240614, 1788.56, 1788.59, 1789.19, 1788.59, 1789.07, 6303898, 630390784.0, 1437], [20240614, 1789.07, 1789.22, 1789.67, 1789.05, 1789.43, 7372297, 737230848.0, 1438], [20240614, 1789.43, 1789.73, 1790.6, 1789.72, 1790.44, 7427677, 742768640.0, 1439], [20240614, 1790.44, 1790.73, 1790.76, 1790.09, 1790.73, 7432264, 743227392.0, 1440], [20240614, 1790.73, 1790.76, 1790.76, 1790.01, 1790.01, 7589221, 758923264.0, 1441], [20240614, 1790.01, 1789.99, 1790.02, 1789.73, 1789.81, 7085414, 708542464.0, 1442], [20240614, 1789.81, 1789.75, 1789.95, 1789.1, 1789.1, 7666228, 766623744.0, 1443], [20240614, 1789.1, 1788.9, 1788.9, 1788.05, 1788.05, 8040437, 804044800.0, 1444], [20240614, 1788.05, 1788.16, 1788.63, 1787.8, 1787.8, 8344198, 834420736.0, 1445], [20240614, 1787.8, 1787.72, 1787.77, 1786.93, 1787.09, 8642387, 864239616.0, 1446], [20240614, 1787.09, 1787.09, 1787.49, 1786.84, 1787.49, 9736347, 973635584.0, 1447], [20240614, 1787.49, 1787.5, 1787.5, 1786.62, 1786.8, 8604703, 860471296.0, 1448], [20240614, 1786.8, 1786.61, 1787.0, 1786.61, 1786.93, 9125222, 912523264.0, 1449], [20240614, 1786.93, 1786.79, 1787.49, 1786.64, 1787.33, 9611503, 961150976.0, 1450], [20240614, 1787.33, 1787.39, 1787.85, 1787.12, 1787.85, 10651065, 1065107456.0, 1451], [20240614, 1787.85, 1787.35, 1787.86, 1787.35, 1787.68, 10982019, 1098203136.0, 1452], [20240614, 1787.68, 1787.82, 1788.12, 1787.71, 1787.96, 10888469, 1088847872.0, 1453], [20240614, 1787.96, 1788.02, 1788.44, 1787.89, 1788.16, 11935243, 1193525248.0, 1454], [20240614, 1788.16, 1788.19, 1788.67, 1788.0, 1788.58, 13547920, 1354792960.0, 1455], [20240614, 1788.58, 1788.62, 1789.42, 1788.52, 1788.83, 15345409, 1534541824.0, 1456], [20240614, 1788.83, 1789.12, 1789.59, 1788.72, 1788.72, 17081949, 1708195840.0, 1457], [20240614, 1788.72, 1788.66, 1788.67, 1788.66, 1788.67, 1162116, 116211712.0, 1458], [20240614, 1788.67, 1788.67, 1788.67, 1788.67, 1788.67, 0, 0.0, 1459], [20240614, 1788.67, 1788.67, 1791.36, 1788.67, 1791.36, 47448882, 4744888320.0, 1500], [20240617, 1791.36, 1780.94, 1785.5, 1780.51, 1783.76, 88775005, 8877501440.0, 931], [20240617, 1783.76, 1783.53, 1787.75, 1783.32, 1787.57, 39922547, 3992255488.0, 932], [20240617, 1787.57, 1787.24, 1790.32, 1787.24, 1789.8, 35596186, 3559619584.0, 933], [20240617, 1789.8, 1789.38, 1789.38, 1787.51, 1787.58, 30413231, 3041324032.0, 934], [20240617, 1787.58, 1787.66, 1790.22, 1787.34, 1790.22, 28550258, 2855026688.0, 935], [20240617, 1790.22, 1790.61, 1790.92, 1788.47, 1788.94, 27588966, 2758897664.0, 936], [20240617, 1788.94, 1789.0, 1792.15, 1789.0, 1791.34, 24728196, 2472820736.0, 937], [20240617, 1791.34, 1791.5, 1791.58, 1790.6, 1791.25, 21602171, 2160218112.0, 938], [20240617, 1791.25, 1791.06, 1791.2, 1789.44, 1790.35, 25673844, 2567385088.0, 939], [20240617, 1790.35, 1790.35, 1791.6, 1790.35, 1791.12, 22711000, 2271100928.0, 940], [20240617, 1791.12, 1790.99, 1792.75, 1790.93, 1792.75, 21319835, 2131984384.0, 941], [20240617, 1792.75, 1792.66, 1793.16, 1792.3, 1793.16, 18618440, 1861844992.0, 942], [20240617, 1793.16, 1793.19, 1793.41, 1788.68, 1788.91, 17109064, 1710907392.0, 943], [20240617, 1788.91, 1789.29, 1789.47, 1787.32, 1788.12, 17214329, 1721434112.0, 944], [20240617, 1788.12, 1787.72, 1788.04, 1784.49, 1784.49, 16184228, 1618423808.0, 945], [20240617, 1784.49, 1784.96, 1784.96, 1783.86, 1784.49, 18399591, 1839960064.0, 946], [20240617, 1784.49, 1784.74, 1786.01, 1784.74, 1785.59, 16314809, 1631481856.0, 947], [20240617, 1785.59, 1785.38, 1785.38, 1783.45, 1783.86, 14385799, 1438580736.0, 948], [20240617, 1783.86, 1784.08, 1785.62, 1784.08, 1785.62, 14292286, 1429229568.0, 949], [20240617, 1785.62, 1785.64, 1786.74, 1784.79, 1786.74, 13443473, 1344348160.0, 950], [20240617, 1786.74, 1786.17, 1786.28, 1785.27, 1785.46, 14720647, 1472065536.0, 951], [20240617, 1785.46, 1785.25, 1786.19, 1785.25, 1786.14, 13850370, 1385037824.0, 952], [20240617, 1786.14, 1785.72, 1787.24, 1785.49, 1787.21, 14164899, 1416491008.0, 953], [20240617, 1787.21, 1787.22, 1791.39, 1787.22, 1790.1, 15858106, 1585811456.0, 954], [20240617, 1790.1, 1790.37, 1791.27, 1790.15, 1790.77, 12317851, 1231785984.0, 955], [20240617, 1790.77, 1790.78, 1793.78, 1790.78, 1793.66, 12959818, 1295982592.0, 956], [20240617, 1793.66, 1793.66, 1794.41, 1793.57, 1794.3, 11905507, 1190551552.0, 957], [20240617, 1794.3, 1794.01, 1794.68, 1793.8, 1794.47, 11481325, 1148133376.0, 958], [20240617, 1794.47, 1794.54, 1796.95, 1794.54, 1796.95, 12429262, 1242927104.0, 959], [20240617, 1796.95, 1796.78, 1798.33, 1796.78, 1797.78, 12107600, 1210761216.0, 1000], [20240617, 1797.78, 1797.24, 1797.24, 1795.36, 1795.93, 13136971, 1313697792.0, 1001], [20240617, 1795.93, 1795.81, 1797.61, 1795.81, 1797.58, 13201113, 1320112128.0, 1002], [20240617, 1797.58, 1797.37, 1797.83, 1796.4, 1797.83, 11963423, 1196343296.0, 1003], [20240617, 1797.83, 1797.74, 1798.7, 1797.74, 1798.7, 10835097, 1083510784.0, 1004], [20240617, 1798.7, 1798.53, 1798.85, 1798.25, 1798.64, 10603388, 1060339712.0, 1005], [20240617, 1798.64, 1798.46, 1798.79, 1797.13, 1797.31, 11210007, 1121001472.0, 1006], [20240617, 1797.31, 1797.21, 1797.48, 1797.0, 1797.0, 9911001, 991100928.0, 1007], [20240617, 1797.0, 1797.06, 1798.77, 1796.01, 1796.01, 11407515, 1140752384.0, 1008], [20240617, 1796.01, 1795.89, 1796.33, 1795.68, 1796.24, 9548669, 954867712.0, 1009], [20240617, 1796.24, 1796.23, 1796.23, 1795.26, 1795.89, 9432177, 943218688.0, 1010], [20240617, 1795.89, 1796.05, 1796.46, 1795.41, 1796.19, 10702429, 1070243840.0, 1011], [20240617, 1796.19, 1796.76, 1798.16, 1796.76, 1798.16, 10295695, 1029570560.0, 1012], [20240617, 1798.16, 1798.15, 1798.15, 1796.67, 1797.47, 9702185, 970219520.0, 1013], [20240617, 1797.47, 1797.53, 1798.73, 1797.43, 1798.73, 7849318, 784932864.0, 1014], [20240617, 1798.73, 1798.71, 1800.18, 1798.41, 1799.85, 8871681, 887169024.0, 1015], [20240617, 1799.85, 1799.65, 1800.73, 1799.65, 1800.42, 8437668, 843767808.0, 1016], [20240617, 1800.42, 1800.32, 1800.32, 1799.46, 1799.85, 8007752, 800776192.0, 1017], [20240617, 1799.85, 1799.87, 1800.52, 1799.79, 1800.39, 7812210, 781221888.0, 1018], [20240617, 1800.39, 1800.49, 1801.76, 1800.45, 1801.76, 8842845, 884285440.0, 1019], [20240617, 1801.76, 1802.02, 1802.67, 1801.64, 1802.59, 8428085, 842809344.0, 1020], [20240617, 1802.59, 1802.67, 1803.31, 1802.43, 1802.62, 9680394, 968040448.0, 1021], [20240617, 1802.62, 1802.77, 1803.52, 1802.77, 1803.21, 8985139, 898514944.0, 1022], [20240617, 1803.21, 1803.41, 1805.04, 1802.97, 1803.11, 10272922, 1027293184.0, 1023], [20240617, 1803.11, 1803.34, 1804.77, 1803.34, 1804.77, 9361972, 936198144.0, 1024], [20240617, 1804.77, 1804.69, 1805.59, 1804.34, 1804.34, 9514345, 951435264.0, 1025], [20240617, 1804.34, 1804.32, 1806.58, 1804.05, 1806.58, 8858985, 885899264.0, 1026], [20240617, 1806.58, 1806.68, 1807.76, 1806.68, 1807.19, 9301926, 930193408.0, 1027], [20240617, 1807.19, 1807.09, 1807.37, 1806.76, 1806.98, 7432919, 743292928.0, 1028], [20240617, 1806.98, 1807.18, 1808.41, 1807.18, 1807.51, 7760353, 776036352.0, 1029], [20240617, 1807.51, 1807.98, 1808.02, 1805.89, 1806.05, 9245237, 924524544.0, 1030], [20240617, 1806.05, 1805.67, 1807.11, 1805.45, 1807.07, 7414978, 741498880.0, 1031], [20240617, 1807.07, 1807.13, 1807.83, 1806.26, 1806.45, 6922639, 692264960.0, 1032], [20240617, 1806.45, 1806.42, 1808.19, 1806.42, 1808.02, 7848420, 784842752.0, 1033], [20240617, 1808.02, 1808.17, 1808.72, 1807.96, 1807.98, 7697604, 769761280.0, 1034], [20240617, 1807.98, 1807.9, 1807.98, 1805.44, 1805.54, 8009310, 800931840.0, 1035], [20240617, 1805.54, 1805.31, 1805.4, 1803.87, 1803.92, 9008897, 900890624.0, 1036], [20240617, 1803.92, 1804.04, 1805.0, 1803.92, 1804.75, 6956146, 695615488.0, 1037], [20240617, 1804.75, 1804.96, 1806.24, 1804.72, 1806.15, 6203874, 620388352.0, 1038], [20240617, 1806.15, 1806.32, 1806.32, 1805.27, 1805.27, 6280305, 628031488.0, 1039], [20240617, 1805.27, 1805.22, 1805.26, 1804.76, 1805.17, 6211574, 621158400.0, 1040], [20240617, 1805.17, 1805.09, 1805.7, 1804.98, 1805.04, 7332978, 733298688.0, 1041], [20240617, 1805.04, 1804.82, 1805.3, 1804.68, 1804.97, 6451355, 645136384.0, 1042], [20240617, 1804.97, 1804.66, 1804.66, 1803.68, 1804.44, 5921166, 592117760.0, 1043], [20240617, 1804.44, 1804.82, 1805.09, 1804.67, 1804.8, 5278424, 527843328.0, 1044], [20240617, 1804.8, 1804.69, 1805.5, 1804.65, 1805.5, 5618063, 561807360.0, 1045], [20240617, 1805.5, 1805.49, 1805.55, 1803.75, 1804.03, 5904620, 590462976.0, 1046], [20240617, 1804.03, 1804.08, 1804.87, 1803.95, 1804.69, 5392786, 539279360.0, 1047], [20240617, 1804.69, 1804.63, 1804.68, 1803.04, 1803.04, 5509931, 550993920.0, 1048], [20240617, 1803.04, 1803.08, 1804.88, 1803.08, 1804.8, 6075177, 607518720.0, 1049], [20240617, 1804.8, 1804.66, 1805.46, 1804.63, 1805.09, 5259743, 525975552.0, 1050], [20240617, 1805.09, 1805.31, 1806.17, 1805.31, 1806.17, 7537859, 753786880.0, 1051], [20240617, 1806.17, 1806.51, 1807.01, 1806.38, 1806.38, 6348874, 634888192.0, 1052], [20240617, 1806.38, 1806.37, 1806.46, 1805.98, 1806.04, 5273838, 527384576.0, 1053], [20240617, 1806.04, 1806.32, 1806.32, 1805.31, 1805.31, 5328151, 532815872.0, 1054], [20240617, 1805.31, 1805.34, 1805.94, 1805.22, 1805.72, 5034466, 503447552.0, 1055], [20240617, 1805.72, 1805.78, 1806.42, 1805.78, 1805.89, 4919288, 491929600.0, 1056], [20240617, 1805.89, 1805.88, 1805.88, 1803.67, 1803.87, 7343952, 734396416.0, 1057], [20240617, 1803.87, 1803.91, 1804.69, 1803.86, 1804.58, 5366569, 536657920.0, 1058], [20240617, 1804.58, 1804.55, 1806.17, 1804.55, 1806.01, 5771665, 577167360.0, 1059], [20240617, 1806.01, 1806.24, 1806.82, 1806.03, 1806.63, 5962536, 596254720.0, 1100], [20240617, 1806.63, 1806.56, 1806.56, 1805.95, 1806.14, 4982117, 498212864.0, 1101], [20240617, 1806.14, 1806.08, 1807.48, 1806.08, 1807.37, 5076491, 507650048.0, 1102], [20240617, 1807.37, 1807.44, 1807.52, 1806.28, 1806.35, 5550481, 555048960.0, 1103], [20240617, 1806.35, 1806.38, 1806.38, 1805.13, 1805.18, 5024144, 502415360.0, 1104], [20240617, 1805.18, 1805.12, 1805.18, 1804.67, 1804.77, 4417037, 441704448.0, 1105], [20240617, 1804.77, 1804.95, 1805.32, 1804.79, 1804.84, 5132523, 513253376.0, 1106], [20240617, 1804.84, 1804.9, 1804.9, 1802.85, 1802.85, 5132522, 513253376.0, 1107], [20240617, 1802.85, 1802.94, 1802.97, 1802.6, 1802.66, 5390816, 539082752.0, 1108], [20240617, 1802.66, 1802.66, 1802.8, 1802.51, 1802.75, 4181923, 418193408.0, 1109], [20240617, 1802.75, 1802.69, 1803.08, 1802.27, 1802.27, 4229438, 422944768.0, 1110], [20240617, 1802.27, 1802.44, 1802.44, 1800.87, 1800.87, 5444804, 544481280.0, 1111], [20240617, 1800.87, 1800.87, 1800.96, 1800.1, 1800.1, 6053880, 605388800.0, 1112], [20240617, 1800.1, 1800.08, 1800.68, 1800.0, 1800.02, 5112617, 511262720.0, 1113], [20240617, 1800.02, 1799.99, 1800.65, 1799.9, 1800.32, 3841384, 384139264.0, 1114], [20240617, 1800.32, 1800.23, 1800.93, 1800.22, 1800.82, 3600127, 360013824.0, 1115], [20240617, 1800.82, 1800.79, 1802.29, 1800.79, 1802.02, 4004238, 400424960.0, 1116], [20240617, 1802.02, 1802.14, 1803.28, 1802.14, 1803.28, 3468398, 346841088.0, 1117], [20240617, 1803.28, 1803.15, 1803.15, 1802.1, 1802.84, 3947798, 394780672.0, 1118], [20240617, 1802.84, 1802.95, 1804.2, 1802.95, 1804.2, 3845969, 384598016.0, 1119], [20240617, 1804.2, 1804.14, 1804.24, 1803.73, 1803.95, 3930838, 393084928.0, 1120], [20240617, 1803.95, 1803.87, 1804.02, 1803.56, 1803.98, 3313818, 331382784.0, 1121], [20240617, 1803.98, 1804.26, 1805.3, 1804.26, 1804.8, 4320126, 432013312.0, 1122], [20240617, 1804.8, 1805.0, 1805.63, 1804.97, 1805.44, 4349532, 434954240.0, 1123], [20240617, 1805.44, 1805.47, 1805.97, 1805.29, 1805.96, 3830075, 383008768.0, 1124], [20240617, 1805.96, 1806.14, 1806.73, 1805.94, 1806.73, 3749468, 374947840.0, 1125], [20240617, 1806.73, 1806.86, 1806.86, 1804.86, 1805.08, 4021199, 402120704.0, 1126], [20240617, 1805.08, 1805.07, 1805.81, 1805.07, 1805.51, 3770521, 377053184.0, 1127], [20240617, 1805.51, 1805.29, 1805.86, 1804.48, 1805.86, 3936330, 393633792.0, 1128], [20240617, 1805.86, 1805.9, 1806.32, 1805.52, 1805.6, 3791492, 379150336.0, 1129], [20240617, 1805.6, 1805.46, 1805.91, 1805.33, 1805.75, 4470528, 447053824.0, 1130], [20240617, 1805.75, 1805.97, 1805.97, 1803.36, 1803.74, 12461907, 1246191616.0, 1301], [20240617, 1803.74, 1804.0, 1806.09, 1803.79, 1805.94, 5751428, 575143936.0, 1302], [20240617, 1805.94, 1805.99, 1808.51, 1805.99, 1807.95, 7415800, 741580800.0, 1303], [20240617, 1807.95, 1807.97, 1809.18, 1807.22, 1808.02, 6276947, 627695616.0, 1304], [20240617, 1808.02, 1808.14, 1808.64, 1807.94, 1807.94, 4763556, 476356608.0, 1305], [20240617, 1807.94, 1807.92, 1808.16, 1807.11, 1807.9, 5184789, 518479872.0, 1306], [20240617, 1807.9, 1808.1, 1809.59, 1808.1, 1808.85, 5796567, 579657728.0, 1307], [20240617, 1808.85, 1808.77, 1808.77, 1807.47, 1807.62, 5307016, 530702336.0, 1308], [20240617, 1807.62, 1807.96, 1808.83, 1807.96, 1808.51, 4520254, 452026368.0, 1309], [20240617, 1808.51, 1808.74, 1811.0, 1808.72, 1809.86, 7183964, 718397440.0, 1310], [20240617, 1809.86, 1809.43, 1809.43, 1808.16, 1808.16, 5534916, 553492480.0, 1311], [20240617, 1808.16, 1808.22, 1808.83, 1808.22, 1808.8, 4319631, 431964160.0, 1312], [20240617, 1808.8, 1808.8, 1810.02, 1808.8, 1810.0, 4668695, 466870272.0, 1313], [20240617, 1810.0, 1810.17, 1810.23, 1808.92, 1809.07, 4644526, 464453632.0, 1314], [20240617, 1809.07, 1809.22, 1809.61, 1808.92, 1809.34, 4551220, 455122944.0, 1315], [20240617, 1809.34, 1809.34, 1810.34, 1809.26, 1810.29, 4886191, 488620032.0, 1316], [20240617, 1810.29, 1810.26, 1810.65, 1809.19, 1809.35, 4828436, 482844672.0, 1317], [20240617, 1809.35, 1809.54, 1809.54, 1808.04, 1808.04, 4752661, 475267072.0, 1318], [20240617, 1808.04, 1808.07, 1808.43, 1807.76, 1808.36, 4105817, 410583040.0, 1319], [20240617, 1808.36, 1808.6, 1809.79, 1808.59, 1809.73, 4412038, 441204736.0, 1320], [20240617, 1809.73, 1809.74, 1809.92, 1809.43, 1809.92, 4074609, 407461888.0, 1321], [20240617, 1809.92, 1809.99, 1810.14, 1808.4, 1808.4, 4215188, 421519360.0, 1322], [20240617, 1808.4, 1808.6, 1809.12, 1808.44, 1808.99, 4567520, 456753152.0, 1323], [20240617, 1808.99, 1808.96, 1808.96, 1807.98, 1807.98, 4797882, 479789056.0, 1324], [20240617, 1807.98, 1807.99, 1808.18, 1807.55, 1807.55, 4592588, 459259904.0, 1325], [20240617, 1807.55, 1807.56, 1807.65, 1807.17, 1807.21, 4488879, 448888832.0, 1326], [20240617, 1807.21, 1807.13, 1807.42, 1807.13, 1807.26, 4246070, 424607744.0, 1327], [20240617, 1807.26, 1807.26, 1807.26, 1806.12, 1806.12, 4549499, 454950912.0, 1328], [20240617, 1806.12, 1806.15, 1807.31, 1806.15, 1807.15, 4686470, 468647936.0, 1329], [20240617, 1807.15, 1807.14, 1807.4, 1806.64, 1807.04, 4498710, 449871872.0, 1330], [20240617, 1807.04, 1806.95, 1807.9, 1806.95, 1807.84, 4898807, 489881600.0, 1331], [20240617, 1807.84, 1807.75, 1807.75, 1806.87, 1807.46, 4914043, 491405312.0, 1332], [20240617, 1807.46, 1807.29, 1807.44, 1806.98, 1807.09, 3868583, 386859008.0, 1333], [20240617, 1807.09, 1807.13, 1807.95, 1807.13, 1807.88, 3740127, 374013952.0, 1334], [20240617, 1807.88, 1808.03, 1808.44, 1807.96, 1808.44, 3940508, 394051584.0, 1335], [20240617, 1808.44, 1808.43, 1808.53, 1807.87, 1808.07, 3986216, 398622720.0, 1336], [20240617, 1808.07, 1808.05, 1808.93, 1808.05, 1808.54, 4327824, 432783360.0, 1337], [20240617, 1808.54, 1808.86, 1808.95, 1808.27, 1808.95, 4062239, 406224896.0, 1338], [20240617, 1808.95, 1808.92, 1809.38, 1808.88, 1809.38, 4235090, 423510016.0, 1339], [20240617, 1809.38, 1809.51, 1809.51, 1808.26, 1808.61, 4900280, 490029056.0, 1340], [20240617, 1808.61, 1808.7, 1808.7, 1808.16, 1808.36, 4030947, 403095552.0, 1341], [20240617, 1808.36, 1808.18, 1808.8, 1807.95, 1808.74, 3954105, 395411456.0, 1342], [20240617, 1808.74, 1808.65, 1808.65, 1808.02, 1808.09, 3292682, 329269248.0, 1343], [20240617, 1808.09, 1808.26, 1808.35, 1807.77, 1807.77, 3526482, 352649216.0, 1344], [20240617, 1807.77, 1807.92, 1808.06, 1807.56, 1808.02, 3856291, 385630208.0, 1345], [20240617, 1808.02, 1807.91, 1807.97, 1806.6, 1806.6, 5480604, 548061184.0, 1346], [20240617, 1806.6, 1806.7, 1807.24, 1806.57, 1807.18, 4250164, 425017344.0, 1347], [20240617, 1807.18, 1807.16, 1807.41, 1807.02, 1807.22, 3948044, 394805248.0, 1348], [20240617, 1807.22, 1807.47, 1807.67, 1807.25, 1807.55, 3934281, 393428992.0, 1349], [20240617, 1807.55, 1807.49, 1808.31, 1807.49, 1808.18, 4199865, 419987456.0, 1350], [20240617, 1808.18, 1807.94, 1808.22, 1807.75, 1808.07, 3691141, 369115136.0, 1351], [20240617, 1808.07, 1808.08, 1808.16, 1806.71, 1807.28, 5476507, 547651584.0, 1352], [20240617, 1807.28, 1807.43, 1808.76, 1807.43, 1808.47, 4585542, 458555392.0, 1353], [20240617, 1808.47, 1808.21, 1808.76, 1808.21, 1808.72, 3653785, 365379584.0, 1354], [20240617, 1808.72, 1808.74, 1809.06, 1808.37, 1808.37, 3952303, 395231232.0, 1355], [20240617, 1808.37, 1808.18, 1808.42, 1807.88, 1807.89, 3641828, 364183552.0, 1356], [20240617, 1807.89, 1808.16, 1808.16, 1807.54, 1807.54, 4047824, 404783104.0, 1357], [20240617, 1807.54, 1807.52, 1807.52, 1806.92, 1807.01, 3670335, 367034368.0, 1358], [20240617, 1807.01, 1806.97, 1806.97, 1805.84, 1805.91, 4477083, 447709184.0, 1359], [20240617, 1805.91, 1805.92, 1805.92, 1805.3, 1805.53, 4825242, 482525184.0, 1400], [20240617, 1805.53, 1805.34, 1805.57, 1804.96, 1804.96, 5149483, 514949120.0, 1401], [20240617, 1804.96, 1805.04, 1805.55, 1804.62, 1805.55, 5873327, 587333632.0, 1402], [20240617, 1805.55, 1805.59, 1805.65, 1805.11, 1805.22, 4931084, 493109248.0, 1403], [20240617, 1805.22, 1805.22, 1806.18, 1805.22, 1806.0, 5226322, 522633216.0, 1404], [20240617, 1806.0, 1805.87, 1806.0, 1805.69, 1805.9, 4370915, 437092352.0, 1405], [20240617, 1805.9, 1805.66, 1805.88, 1805.65, 1805.72, 4058961, 405897216.0, 1406], [20240617, 1805.72, 1805.74, 1805.8, 1805.36, 1805.54, 4268023, 426803200.0, 1407], [20240617, 1805.54, 1805.63, 1805.63, 1805.19, 1805.38, 4464468, 446447616.0, 1408], [20240617, 1805.38, 1805.52, 1805.71, 1805.34, 1805.41, 4160709, 416071680.0, 1409], [20240617, 1805.41, 1805.5, 1805.5, 1805.08, 1805.08, 4457093, 445710336.0, 1410], [20240617, 1805.08, 1805.24, 1805.24, 1804.05, 1804.05, 6743972, 674398208.0, 1411], [20240617, 1804.05, 1804.01, 1804.14, 1803.63, 1803.75, 5729804, 572981248.0, 1412], [20240617, 1803.75, 1803.76, 1804.98, 1803.68, 1804.91, 5756509, 575651840.0, 1413], [20240617, 1804.91, 1804.99, 1805.14, 1804.79, 1805.09, 4161200, 416120832.0, 1414], [20240617, 1805.09, 1805.34, 1806.29, 1805.34, 1806.29, 4916173, 491618304.0, 1415], [20240617, 1806.29, 1806.45, 1806.68, 1806.24, 1806.65, 4038647, 403865600.0, 1416], [20240617, 1806.65, 1806.58, 1806.81, 1806.25, 1806.39, 3953940, 395395072.0, 1417], [20240617, 1806.39, 1806.26, 1806.39, 1806.15, 1806.23, 3644937, 364494848.0, 1418], [20240617, 1806.23, 1806.07, 1806.31, 1805.95, 1806.04, 3673938, 367394816.0, 1419], [20240617, 1806.04, 1805.99, 1805.99, 1804.88, 1804.92, 4617165, 461717504.0, 1420], [20240617, 1804.92, 1804.96, 1805.44, 1804.95, 1805.36, 3932806, 393281536.0, 1421], [20240617, 1805.36, 1805.22, 1805.38, 1804.48, 1804.48, 4141701, 414171136.0, 1422], [20240617, 1804.48, 1804.59, 1804.66, 1804.4, 1804.51, 3984742, 398475264.0, 1423], [20240617, 1804.51, 1804.53, 1804.78, 1804.35, 1804.45, 3844006, 384401408.0, 1424], [20240617, 1804.45, 1804.35, 1804.93, 1804.35, 1804.87, 4153496, 415350784.0, 1425], [20240617, 1804.87, 1804.83, 1805.04, 1804.76, 1804.97, 3765036, 376504320.0, 1426], [20240617, 1804.97, 1805.0, 1805.12, 1804.41, 1804.54, 4191346, 419135488.0, 1427], [20240617, 1804.54, 1804.54, 1804.66, 1804.2, 1804.34, 4311112, 431112192.0, 1428], [20240617, 1804.34, 1804.4, 1804.4, 1803.89, 1804.21, 4346502, 434651136.0, 1429], [20240617, 1804.21, 1804.1, 1804.18, 1803.8, 1803.86, 4419082, 441909248.0, 1430], [20240617, 1803.86, 1803.92, 1804.7, 1803.92, 1804.58, 5502558, 550256640.0, 1431], [20240617, 1804.58, 1804.75, 1805.38, 1804.65, 1805.36, 5301853, 530186240.0, 1432], [20240617, 1805.36, 1805.45, 1805.63, 1805.24, 1805.32, 5019555, 501956608.0, 1433], [20240617, 1805.32, 1805.26, 1805.26, 1804.44, 1804.47, 5327904, 532791296.0, 1434], [20240617, 1804.47, 1804.18, 1804.89, 1804.18, 1804.7, 5189949, 518995968.0, 1435], [20240617, 1804.7, 1804.53, 1804.53, 1803.66, 1803.89, 5524513, 552452096.0, 1436], [20240617, 1803.89, 1803.97, 1804.77, 1803.96, 1804.44, 5531391, 553140224.0, 1437], [20240617, 1804.44, 1804.6, 1804.65, 1804.41, 1804.65, 5187821, 518782976.0, 1438], [20240617, 1804.65, 1804.62, 1805.03, 1804.62, 1804.8, 5463889, 546390016.0, 1439], [20240617, 1804.8, 1804.95, 1805.49, 1804.95, 1805.49, 5776661, 577667072.0, 1440], [20240617, 1805.49, 1805.22, 1805.22, 1804.47, 1804.52, 5948530, 594853888.0, 1441], [20240617, 1804.52, 1804.56, 1804.96, 1804.31, 1804.88, 5907897, 590790656.0, 1442], [20240617, 1804.88, 1804.99, 1805.33, 1804.89, 1804.95, 6201008, 620101632.0, 1443], [20240617, 1804.95, 1805.05, 1805.06, 1804.7, 1804.92, 5929524, 592953344.0, 1444], [20240617, 1804.92, 1804.93, 1805.05, 1804.71, 1804.89, 6479044, 647905280.0, 1445], [20240617, 1804.89, 1804.9, 1804.9, 1804.25, 1804.37, 7307089, 730710016.0, 1446], [20240617, 1804.37, 1804.14, 1804.78, 1804.14, 1804.71, 7479614, 747962368.0, 1447], [20240617, 1804.71, 1804.65, 1805.04, 1804.6, 1804.93, 7022663, 702267392.0, 1448], [20240617, 1804.93, 1804.77, 1804.77, 1804.43, 1804.65, 7754210, 775421952.0, 1449], [20240617, 1804.65, 1804.54, 1804.98, 1804.54, 1804.78, 7801396, 780140544.0, 1450], [20240617, 1804.78, 1804.83, 1804.98, 1804.56, 1804.61, 8834735, 883474432.0, 1451], [20240617, 1804.61, 1804.5, 1804.59, 1804.28, 1804.44, 10005206, 1000521728.0, 1452], [20240617, 1804.44, 1804.51, 1804.64, 1804.41, 1804.53, 9527779, 952778752.0, 1453], [20240617, 1804.53, 1804.62, 1804.79, 1804.54, 1804.79, 10712503, 1071251456.0, 1454], [20240617, 1804.79, 1804.75, 1804.98, 1804.7, 1804.91, 12221634, 1222164480.0, 1455], [20240617, 1804.91, 1804.95, 1805.32, 1804.95, 1805.05, 14088264, 1408827392.0, 1456], [20240617, 1805.05, 1805.23, 1805.6, 1805.14, 1805.39, 16923353, 1692336128.0, 1457], [20240617, 1805.39, 1805.42, 1805.42, 1805.42, 1805.42, 1302691, 130269184.0, 1458], [20240617, 1805.42, 1805.42, 1805.42, 1805.42, 1805.42, 0, 0.0, 1459], [20240617, 1805.42, 1806.18, 1806.19, 1806.18, 1806.19, 27150745, 2715074560.0, 1500], [20240618, 1806.19, 1805.16, 1810.44, 1805.16, 1807.31, 65080219, 6508022784.0, 931], [20240618, 1807.31, 1807.17, 1809.46, 1806.21, 1809.46, 32454431, 3245444096.0, 932], [20240618, 1809.46, 1809.68, 1814.29, 1809.68, 1814.06, 32409773, 3240978432.0, 933], [20240618, 1814.06, 1814.03, 1815.27, 1812.87, 1812.87, 30329436, 3032944640.0, 934], [20240618, 1812.87, 1812.79, 1812.79, 1810.55, 1811.88, 29742293, 2974230528.0, 935], [20240618, 1811.88, 1811.81, 1812.13, 1811.08, 1812.13, 26364058, 2636406784.0, 936], [20240618, 1812.13, 1812.34, 1816.09, 1812.34, 1816.09, 26098328, 2609833984.0, 937], [20240618, 1816.09, 1815.98, 1816.73, 1814.0, 1815.46, 24324249, 2432425984.0, 938], [20240618, 1815.46, 1815.09, 1817.26, 1815.09, 1817.26, 20901594, 2090160128.0, 939], [20240618, 1817.26, 1816.63, 1816.97, 1816.01, 1816.68, 21387889, 2138789888.0, 940], [20240618, 1816.68, 1816.74, 1818.17, 1816.25, 1818.17, 22796135, 2279614464.0, 941], [20240618, 1818.17, 1818.12, 1818.22, 1815.89, 1818.0, 21187329, 2118733824.0, 942], [20240618, 1818.0, 1818.16, 1820.03, 1817.83, 1819.62, 16994828, 1699483648.0, 943], [20240618, 1819.62, 1819.44, 1819.8, 1818.45, 1819.17, 18362564, 1836257280.0, 944], [20240618, 1819.17, 1819.26, 1819.31, 1817.29, 1817.76, 18015223, 1801523200.0, 945], [20240618, 1817.76, 1817.88, 1820.0, 1817.88, 1819.18, 17457263, 1745727488.0, 946], [20240618, 1819.18, 1819.52, 1821.33, 1819.29, 1821.33, 14895464, 1489547264.0, 947], [20240618, 1821.33, 1821.19, 1821.19, 1819.09, 1820.16, 15431305, 1543131136.0, 948], [20240618, 1820.16, 1820.44, 1821.31, 1819.57, 1820.18, 15105505, 1510551552.0, 949], [20240618, 1820.18, 1820.3, 1822.11, 1820.2, 1820.2, 15950470, 1595047936.0, 950], [20240618, 1820.2, 1819.97, 1820.25, 1819.58, 1820.2, 16646421, 1664643072.0, 951], [20240618, 1820.2, 1820.06, 1820.62, 1817.63, 1818.39, 15550821, 1555083264.0, 952], [20240618, 1818.39, 1818.13, 1819.01, 1817.82, 1817.82, 14236867, 1423687680.0, 953], [20240618, 1817.82, 1817.74, 1817.74, 1816.93, 1817.02, 16249888, 1624989696.0, 954], [20240618, 1817.02, 1815.99, 1816.34, 1815.62, 1816.34, 13677270, 1367728128.0, 955], [20240618, 1816.34, 1816.44, 1818.68, 1816.44, 1818.42, 14978080, 1497808896.0, 956], [20240618, 1818.42, 1818.23, 1818.36, 1816.21, 1816.54, 16362325, 1636233216.0, 957], [20240618, 1816.54, 1816.36, 1816.46, 1815.29, 1815.82, 14635571, 1463558144.0, 958], [20240618, 1815.82, 1815.78, 1815.96, 1815.11, 1815.11, 13624886, 1362489344.0, 959], [20240618, 1815.11, 1815.08, 1815.37, 1813.89, 1813.97, 13387765, 1338777600.0, 1000], [20240618, 1813.97, 1813.75, 1813.75, 1812.02, 1812.24, 16278807, 1627881472.0, 1001], [20240618, 1812.24, 1812.05, 1812.16, 1811.73, 1811.77, 15441294, 1544130560.0, 1002], [20240618, 1811.77, 1811.32, 1811.67, 1810.77, 1811.61, 16607307, 1660731392.0, 1003], [20240618, 1811.61, 1811.52, 1812.57, 1811.07, 1812.16, 14780979, 1478098944.0, 1004], [20240618, 1812.16, 1812.09, 1812.09, 1810.08, 1810.08, 16181485, 1618149376.0, 1005], [20240618, 1810.08, 1809.89, 1811.88, 1809.64, 1811.88, 15077121, 1507713024.0, 1006], [20240618, 1811.88, 1812.12, 1812.51, 1811.44, 1812.26, 12522364, 1252237312.0, 1007], [20240618, 1812.26, 1812.45, 1812.71, 1811.65, 1812.34, 10849638, 1084964864.0, 1008], [20240618, 1812.34, 1812.32, 1812.49, 1811.45, 1811.45, 11802942, 1180295168.0, 1009], [20240618, 1811.45, 1811.38, 1811.57, 1810.93, 1811.29, 12348039, 1234804736.0, 1010], [20240618, 1811.29, 1811.19, 1813.42, 1811.19, 1813.42, 12253503, 1225351168.0, 1011], [20240618, 1813.42, 1813.54, 1814.0, 1813.19, 1813.75, 9687523, 968753152.0, 1012], [20240618, 1813.75, 1813.72, 1814.24, 1813.52, 1813.95, 11766406, 1176641536.0, 1013], [20240618, 1813.95, 1813.7, 1814.32, 1812.99, 1813.85, 9000213, 900022272.0, 1014], [20240618, 1813.85, 1813.68, 1814.16, 1812.86, 1814.16, 9525401, 952541184.0, 1015], [20240618, 1814.16, 1814.51, 1816.86, 1814.51, 1816.24, 12564960, 1256497152.0, 1016], [20240618, 1816.24, 1816.3, 1817.98, 1816.3, 1817.98, 10130710, 1013071872.0, 1017], [20240618, 1817.98, 1817.98, 1818.07, 1816.72, 1817.17, 9300040, 930004992.0, 1018], [20240618, 1817.17, 1817.16, 1818.27, 1817.16, 1818.23, 8175687, 817569792.0, 1019], [20240618, 1818.23, 1818.12, 1818.12, 1817.17, 1817.23, 7515741, 751575040.0, 1020], [20240618, 1817.23, 1817.03, 1817.61, 1816.34, 1816.54, 8490835, 849084416.0, 1021], [20240618, 1816.54, 1816.71, 1816.71, 1815.34, 1815.86, 8051989, 805199872.0, 1022], [20240618, 1815.86, 1815.62, 1816.17, 1815.43, 1815.98, 6863412, 686342144.0, 1023], [20240618, 1815.98, 1816.13, 1817.49, 1816.06, 1816.64, 8073209, 807321600.0, 1024], [20240618, 1816.64, 1816.18, 1816.18, 1814.9, 1814.9, 6855629, 685563904.0, 1025], [20240618, 1814.9, 1815.02, 1815.14, 1814.55, 1814.71, 6810165, 681017344.0, 1026], [20240618, 1814.71, 1814.49, 1814.8, 1814.32, 1814.59, 6189047, 618905600.0, 1027], [20240618, 1814.59, 1814.38, 1814.42, 1813.55, 1813.8, 6305126, 630513664.0, 1028], [20240618, 1813.8, 1813.7, 1813.8, 1813.06, 1813.52, 6690725, 669073408.0, 1029], [20240618, 1813.52, 1813.29, 1814.03, 1813.13, 1814.03, 6629450, 662945792.0, 1030], [20240618, 1814.03, 1813.92, 1814.32, 1813.68, 1814.17, 6007184, 600719360.0, 1031], [20240618, 1814.17, 1813.86, 1814.07, 1813.19, 1813.31, 6483631, 648364032.0, 1032], [20240618, 1813.31, 1813.28, 1813.65, 1813.1, 1813.32, 6169304, 616931328.0, 1033], [20240618, 1813.32, 1813.14, 1813.29, 1812.94, 1813.29, 5177743, 517775360.0, 1034], [20240618, 1813.29, 1813.13, 1814.48, 1813.13, 1814.48, 5587917, 558792704.0, 1035], [20240618, 1814.48, 1814.52, 1815.8, 1814.52, 1815.8, 7030364, 703037440.0, 1036], [20240618, 1815.8, 1815.67, 1816.74, 1815.67, 1816.68, 6281289, 628129792.0, 1037], [20240618, 1816.68, 1816.5, 1816.63, 1816.22, 1816.22, 5616508, 561651712.0, 1038], [20240618, 1816.22, 1816.07, 1817.59, 1815.71, 1817.45, 5504522, 550453248.0, 1039], [20240618, 1817.45, 1817.37, 1817.76, 1817.12, 1817.75, 5585953, 558596096.0, 1040], [20240618, 1817.75, 1817.72, 1817.87, 1816.66, 1816.66, 6599056, 659906560.0, 1041], [20240618, 1816.66, 1816.63, 1816.65, 1815.15, 1815.28, 6023896, 602390528.0, 1042], [20240618, 1815.28, 1815.28, 1815.68, 1815.02, 1815.07, 4895365, 489537536.0, 1043], [20240618, 1815.07, 1815.15, 1815.66, 1815.08, 1815.66, 4355024, 435503104.0, 1044], [20240618, 1815.66, 1815.57, 1816.08, 1815.57, 1816.01, 4913715, 491372544.0, 1045], [20240618, 1816.01, 1815.96, 1815.99, 1815.15, 1815.28, 5793125, 579313664.0, 1046], [20240618, 1815.28, 1815.39, 1815.8, 1815.37, 1815.72, 4881194, 488120320.0, 1047], [20240618, 1815.72, 1815.57, 1817.29, 1815.36, 1817.29, 5330114, 533012480.0, 1048], [20240618, 1817.29, 1817.24, 1818.37, 1817.24, 1818.37, 6116628, 611663872.0, 1049], [20240618, 1818.37, 1817.79, 1817.79, 1816.45, 1816.57, 5758477, 575848448.0, 1050], [20240618, 1816.57, 1816.44, 1816.93, 1816.44, 1816.87, 5011939, 501194752.0, 1051], [20240618, 1816.87, 1816.87, 1817.44, 1816.87, 1816.98, 5686549, 568655872.0, 1052], [20240618, 1816.98, 1816.84, 1816.99, 1816.49, 1816.67, 5611019, 561102848.0, 1053], [20240618, 1816.67, 1816.8, 1816.8, 1816.29, 1816.4, 5568257, 556826624.0, 1054], [20240618, 1816.4, 1816.13, 1816.55, 1816.13, 1816.27, 5001124, 500113408.0, 1055], [20240618, 1816.27, 1816.15, 1816.26, 1814.98, 1815.07, 4920435, 492044288.0, 1056], [20240618, 1815.07, 1814.96, 1815.04, 1814.52, 1814.76, 4872099, 487211008.0, 1057], [20240618, 1814.76, 1814.76, 1814.93, 1814.33, 1814.54, 4812873, 481288192.0, 1058], [20240618, 1814.54, 1814.65, 1815.72, 1814.65, 1815.31, 5061500, 506150912.0, 1059], [20240618, 1815.31, 1815.29, 1815.46, 1815.24, 1815.32, 4541718, 454172672.0, 1100], [20240618, 1815.32, 1815.2, 1815.67, 1815.12, 1815.27, 5217230, 521723904.0, 1101], [20240618, 1815.27, 1815.16, 1815.38, 1814.99, 1815.24, 5014804, 501481472.0, 1102], [20240618, 1815.24, 1815.1, 1815.27, 1814.87, 1815.13, 5643296, 564330496.0, 1103], [20240618, 1815.13, 1815.19, 1815.79, 1815.19, 1815.79, 6327245, 632725504.0, 1104], [20240618, 1815.79, 1815.58, 1815.58, 1814.9, 1815.01, 5049949, 504995840.0, 1105], [20240618, 1815.01, 1814.93, 1815.22, 1814.93, 1815.09, 4309556, 430956544.0, 1106], [20240618, 1815.09, 1814.99, 1815.53, 1814.87, 1815.37, 4083947, 408395776.0, 1107], [20240618, 1815.37, 1815.23, 1815.51, 1815.11, 1815.51, 4236483, 423649280.0, 1108], [20240618, 1815.51, 1815.54, 1816.27, 1815.43, 1816.2, 4411463, 441147392.0, 1109], [20240618, 1816.2, 1816.23, 1817.47, 1816.23, 1817.47, 6420306, 642031616.0, 1110], [20240618, 1817.47, 1817.38, 1817.78, 1817.15, 1817.69, 5415885, 541589504.0, 1111], [20240618, 1817.69, 1817.76, 1817.83, 1817.51, 1817.51, 4465451, 446545920.0, 1112], [20240618, 1817.51, 1817.46, 1817.46, 1816.87, 1816.87, 4319466, 431947776.0, 1113], [20240618, 1816.87, 1816.97, 1817.3, 1816.93, 1817.15, 4186756, 418676736.0, 1114], [20240618, 1817.15, 1817.01, 1817.33, 1816.96, 1817.04, 4185284, 418529280.0, 1115], [20240618, 1817.04, 1816.87, 1817.36, 1816.77, 1817.27, 4288503, 428851200.0, 1116], [20240618, 1817.27, 1817.04, 1817.83, 1816.96, 1817.76, 4095746, 409575424.0, 1117], [20240618, 1817.76, 1817.64, 1817.64, 1815.86, 1816.04, 4414905, 441491456.0, 1118], [20240618, 1816.04, 1815.96, 1816.11, 1815.5, 1815.7, 3900119, 390012928.0, 1119], [20240618, 1815.7, 1815.61, 1816.56, 1815.51, 1816.41, 3902006, 390201344.0, 1120], [20240618, 1816.41, 1816.16, 1816.82, 1816.1, 1816.82, 3854573, 385458176.0, 1121], [20240618, 1816.82, 1816.68, 1817.43, 1816.68, 1817.41, 3672382, 367239168.0, 1122], [20240618, 1817.41, 1817.36, 1817.76, 1817.36, 1817.69, 3590872, 359088128.0, 1123], [20240618, 1817.69, 1817.61, 1817.65, 1817.34, 1817.6, 3781337, 378134528.0, 1124], [20240618, 1817.6, 1817.46, 1817.67, 1816.92, 1817.07, 3568917, 356892672.0, 1125], [20240618, 1817.07, 1816.96, 1816.96, 1815.76, 1815.77, 4074855, 407486464.0, 1126], [20240618, 1815.77, 1815.88, 1816.47, 1815.88, 1816.16, 3655837, 365584384.0, 1127], [20240618, 1816.16, 1816.06, 1816.84, 1816.06, 1816.29, 4156367, 415637504.0, 1128], [20240618, 1816.29, 1816.18, 1816.69, 1816.18, 1816.64, 3751516, 375152640.0, 1129], [20240618, 1816.64, 1816.76, 1817.69, 1816.76, 1817.42, 4939275, 493928448.0, 1130], [20240618, 1817.42, 1817.77, 1817.77, 1815.45, 1816.07, 13374171, 1337417728.0, 1301], [20240618, 1816.07, 1815.99, 1816.28, 1815.43, 1815.95, 5745203, 574521344.0, 1302], [20240618, 1815.95, 1815.88, 1816.0, 1815.3, 1815.3, 5682865, 568287232.0, 1303], [20240618, 1815.3, 1815.36, 1815.5, 1814.38, 1814.53, 5533685, 553369600.0, 1304], [20240618, 1814.53, 1814.36, 1814.4, 1812.77, 1812.88, 6360342, 636035072.0, 1305], [20240618, 1812.88, 1812.58, 1812.74, 1811.11, 1811.4, 6161191, 616120320.0, 1306], [20240618, 1811.4, 1811.5, 1811.59, 1810.82, 1811.09, 6327410, 632741888.0, 1307], [20240618, 1811.09, 1810.76, 1811.28, 1810.46, 1811.28, 6233858, 623386624.0, 1308], [20240618, 1811.28, 1811.14, 1811.14, 1810.57, 1810.74, 6065758, 606576640.0, 1309], [20240618, 1810.74, 1810.62, 1811.13, 1810.62, 1810.96, 5352396, 535240704.0, 1310], [20240618, 1810.96, 1810.8, 1811.25, 1810.73, 1811.16, 5705145, 570515456.0, 1311], [20240618, 1811.16, 1811.19, 1811.19, 1810.58, 1810.78, 5349118, 534913024.0, 1312], [20240618, 1810.78, 1810.65, 1810.77, 1810.17, 1810.35, 5172255, 517226496.0, 1313], [20240618, 1810.35, 1810.12, 1810.36, 1809.9, 1810.28, 5328967, 532897792.0, 1314], [20240618, 1810.28, 1810.25, 1810.25, 1809.92, 1809.92, 5425962, 542597120.0, 1315], [20240618, 1809.92, 1809.96, 1809.96, 1808.96, 1809.04, 6813848, 681385984.0, 1316], [20240618, 1809.04, 1808.99, 1809.3, 1808.57, 1809.27, 6307996, 630800384.0, 1317], [20240618, 1809.27, 1809.34, 1809.65, 1809.28, 1809.49, 5602661, 560267264.0, 1318], [20240618, 1809.49, 1809.45, 1809.63, 1808.95, 1808.95, 5732591, 573259776.0, 1319], [20240618, 1808.95, 1808.97, 1808.97, 1808.63, 1808.79, 5358787, 535879680.0, 1320], [20240618, 1808.79, 1808.59, 1808.59, 1807.69, 1808.01, 6188965, 618897408.0, 1321], [20240618, 1808.01, 1807.95, 1808.17, 1807.52, 1807.93, 6244917, 624492544.0, 1322], [20240618, 1807.93, 1808.1, 1808.1, 1807.62, 1807.81, 5597908, 559792128.0, 1323], [20240618, 1807.81, 1807.81, 1808.99, 1807.81, 1808.99, 5900197, 590020608.0, 1324], [20240618, 1808.99, 1809.0, 1810.1, 1808.94, 1810.1, 5610362, 561037312.0, 1325], [20240618, 1810.1, 1810.2, 1810.2, 1809.62, 1809.76, 5219444, 521945088.0, 1326], [20240618, 1809.76, 1809.72, 1810.53, 1809.72, 1810.46, 5309391, 530939904.0, 1327], [20240618, 1810.46, 1810.42, 1811.85, 1810.42, 1811.85, 5040527, 504053760.0, 1328], [20240618, 1811.85, 1811.98, 1811.98, 1811.69, 1811.91, 4939767, 493977600.0, 1329], [20240618, 1811.91, 1812.06, 1812.06, 1811.4, 1811.44, 4424980, 442499072.0, 1330], [20240618, 1811.44, 1811.45, 1811.66, 1811.2, 1811.24, 5867428, 586743808.0, 1331], [20240618, 1811.24, 1811.4, 1811.4, 1810.98, 1811.19, 5290055, 529006592.0, 1332], [20240618, 1811.19, 1811.16, 1811.16, 1810.06, 1810.24, 5043642, 504365056.0, 1333], [20240618, 1810.24, 1810.14, 1810.21, 1809.67, 1809.77, 5353626, 535363584.0, 1334], [20240618, 1809.77, 1809.79, 1809.8, 1809.24, 1809.24, 5146367, 514637824.0, 1335], [20240618, 1809.24, 1809.41, 1809.41, 1808.52, 1808.55, 5537947, 553795584.0, 1336], [20240618, 1808.55, 1808.45, 1808.51, 1808.2, 1808.2, 5779447, 577945600.0, 1337], [20240618, 1808.2, 1808.22, 1808.35, 1807.68, 1808.13, 5891516, 589152256.0, 1338], [20240618, 1808.13, 1808.07, 1808.1, 1807.63, 1807.63, 6159556, 615956480.0, 1339], [20240618, 1807.63, 1807.62, 1808.23, 1807.62, 1808.02, 5216000, 521601024.0, 1340], [20240618, 1808.02, 1807.92, 1807.97, 1807.59, 1807.73, 5968681, 596869120.0, 1341], [20240618, 1807.73, 1807.85, 1808.09, 1807.66, 1807.96, 4914535, 491454464.0, 1342], [20240618, 1807.96, 1808.08, 1808.1, 1807.37, 1807.6, 5013169, 501317632.0, 1343], [20240618, 1807.6, 1807.63, 1807.79, 1807.56, 1807.76, 4425309, 442531840.0, 1344], [20240618, 1807.76, 1807.63, 1807.67, 1807.33, 1807.55, 4798863, 479887360.0, 1345], [20240618, 1807.55, 1807.52, 1807.8, 1807.47, 1807.68, 5067071, 506707968.0, 1346], [20240618, 1807.68, 1807.6, 1808.3, 1807.49, 1808.2, 4839168, 483917824.0, 1347], [20240618, 1808.2, 1808.17, 1808.22, 1807.53, 1807.74, 4715961, 471597056.0, 1348], [20240618, 1807.74, 1807.63, 1807.79, 1807.05, 1807.05, 5213544, 521355264.0, 1349], [20240618, 1807.05, 1807.02, 1807.26, 1806.86, 1806.86, 4881768, 488177664.0, 1350], [20240618, 1806.86, 1806.9, 1807.1, 1806.61, 1806.69, 4473639, 447365120.0, 1351], [20240618, 1806.69, 1806.57, 1806.72, 1805.55, 1805.64, 5404416, 540442624.0, 1352], [20240618, 1805.64, 1805.71, 1805.71, 1804.92, 1805.03, 5877259, 587726848.0, 1353], [20240618, 1805.03, 1804.94, 1805.01, 1804.34, 1804.6, 6479534, 647954432.0, 1354], [20240618, 1804.6, 1804.43, 1804.82, 1804.25, 1804.76, 6032415, 603242496.0, 1355], [20240618, 1804.76, 1804.64, 1804.84, 1804.41, 1804.69, 5404908, 540491776.0, 1356], [20240618, 1804.69, 1804.61, 1804.98, 1804.25, 1804.25, 5181430, 518144000.0, 1357], [20240618, 1804.25, 1804.25, 1804.52, 1803.2, 1803.42, 6603726, 660373504.0, 1358], [20240618, 1803.42, 1803.36, 1803.36, 1802.63, 1802.94, 7034789, 703479808.0, 1359], [20240618, 1802.94, 1802.81, 1803.57, 1802.76, 1803.57, 7391632, 739164160.0, 1400], [20240618, 1803.57, 1803.66, 1803.84, 1803.17, 1803.66, 4949924, 494993408.0, 1401], [20240618, 1803.66, 1803.67, 1804.66, 1803.65, 1804.66, 5149810, 514981888.0, 1402], [20240618, 1804.66, 1804.62, 1805.43, 1804.62, 1805.43, 4686795, 468680704.0, 1403], [20240618, 1805.43, 1805.29, 1805.32, 1804.71, 1805.32, 4095336, 409534464.0, 1404], [20240618, 1805.32, 1805.29, 1805.57, 1804.92, 1805.17, 4287685, 428769280.0, 1405], [20240618, 1805.17, 1805.14, 1805.33, 1805.04, 1805.14, 3821556, 382156800.0, 1406], [20240618, 1805.14, 1805.19, 1805.19, 1804.01, 1804.3, 4904210, 490422272.0, 1407], [20240618, 1804.3, 1803.95, 1804.65, 1803.93, 1804.63, 4617985, 461799424.0, 1408], [20240618, 1804.63, 1804.58, 1804.82, 1804.58, 1804.67, 4191999, 419201024.0, 1409], [20240618, 1804.67, 1804.6, 1805.23, 1804.6, 1805.23, 3835648, 383565824.0, 1410], [20240618, 1805.23, 1805.27, 1806.34, 1805.27, 1806.28, 4869641, 486965248.0, 1411], [20240618, 1806.28, 1806.51, 1807.52, 1806.51, 1807.52, 5701132, 570114048.0, 1412], [20240618, 1807.52, 1807.49, 1808.02, 1807.49, 1807.79, 4607172, 460718080.0, 1413], [20240618, 1807.79, 1807.65, 1807.92, 1807.48, 1807.53, 4242135, 424214528.0, 1414], [20240618, 1807.53, 1807.25, 1807.25, 1805.51, 1805.63, 5479620, 547962880.0, 1415], [20240618, 1805.63, 1805.6, 1806.14, 1805.6, 1806.13, 3792231, 379224064.0, 1416], [20240618, 1806.13, 1806.12, 1806.53, 1806.12, 1806.53, 3766344, 376635392.0, 1417], [20240618, 1806.53, 1806.43, 1806.51, 1806.29, 1806.39, 3771752, 377176064.0, 1418], [20240618, 1806.39, 1806.35, 1806.89, 1806.35, 1806.8, 4122532, 412254208.0, 1419], [20240618, 1806.8, 1806.84, 1806.89, 1806.27, 1806.34, 4438579, 443858944.0, 1420], [20240618, 1806.34, 1806.35, 1807.46, 1806.35, 1807.18, 5380660, 538066944.0, 1421], [20240618, 1807.18, 1807.11, 1807.11, 1806.36, 1806.46, 4419576, 441958400.0, 1422], [20240618, 1806.46, 1806.52, 1807.09, 1806.52, 1806.99, 3951156, 395116544.0, 1423], [20240618, 1806.99, 1807.0, 1807.07, 1806.8, 1806.98, 4194786, 419479552.0, 1424], [20240618, 1806.98, 1806.89, 1807.19, 1806.78, 1807.12, 4395491, 439549952.0, 1425], [20240618, 1807.12, 1807.04, 1807.16, 1806.67, 1807.03, 4643381, 464338944.0, 1426], [20240618, 1807.03, 1807.09, 1807.34, 1806.89, 1807.26, 4453979, 445399040.0, 1427], [20240618, 1807.26, 1807.34, 1807.57, 1807.31, 1807.47, 4422360, 442236928.0, 1428], [20240618, 1807.47, 1807.5, 1807.58, 1807.29, 1807.38, 4534261, 453427200.0, 1429], [20240618, 1807.38, 1807.37, 1807.46, 1807.17, 1807.35, 5493053, 549306368.0, 1430], [20240618, 1807.35, 1807.47, 1807.86, 1807.43, 1807.76, 5423095, 542310400.0, 1431], [20240618, 1807.76, 1807.66, 1807.66, 1806.33, 1806.56, 7013161, 701317120.0, 1432], [20240618, 1806.56, 1806.6, 1807.1, 1806.52, 1807.02, 5501737, 550174720.0, 1433], [20240618, 1807.02, 1807.09, 1807.47, 1807.01, 1807.47, 7109665, 710967296.0, 1434], [20240618, 1807.47, 1807.47, 1807.9, 1807.34, 1807.61, 5665087, 566509568.0, 1435], [20240618, 1807.61, 1807.84, 1808.55, 1807.82, 1808.46, 6468392, 646840320.0, 1436], [20240618, 1808.46, 1808.46, 1808.56, 1808.09, 1808.15, 5681635, 568164352.0, 1437], [20240618, 1808.15, 1807.91, 1808.05, 1807.74, 1807.79, 5853832, 585383936.0, 1438], [20240618, 1807.79, 1807.93, 1808.19, 1807.87, 1807.94, 6362715, 636272640.0, 1439], [20240618, 1807.94, 1807.97, 1808.5, 1807.95, 1808.5, 6639278, 663928832.0, 1440], [20240618, 1808.5, 1808.35, 1808.88, 1808.24, 1808.88, 8441029, 844103680.0, 1441], [20240618, 1808.88, 1808.84, 1809.09, 1808.66, 1808.97, 7308730, 730873856.0, 1442], [20240618, 1808.97, 1809.12, 1809.65, 1809.05, 1809.61, 7900519, 790052864.0, 1443], [20240618, 1809.61, 1809.53, 1809.9, 1809.53, 1809.86, 8802293, 880230400.0, 1444], [20240618, 1809.86, 1809.71, 1809.78, 1809.33, 1809.43, 8190187, 819019776.0, 1445], [20240618, 1809.43, 1809.37, 1809.69, 1809.28, 1809.54, 8691212, 869122048.0, 1446], [20240618, 1809.54, 1809.44, 1809.69, 1809.44, 1809.63, 9005782, 900579328.0, 1447], [20240618, 1809.63, 1809.42, 1809.45, 1808.84, 1808.98, 9022332, 902234112.0, 1448], [20240618, 1808.98, 1808.91, 1809.31, 1808.79, 1809.2, 9331168, 933117952.0, 1449], [20240618, 1809.2, 1809.05, 1809.35, 1809.05, 1809.25, 9614450, 961445888.0, 1450], [20240618, 1809.25, 1809.42, 1809.42, 1809.01, 1809.11, 10728069, 1072807936.0, 1451], [20240618, 1809.11, 1809.04, 1809.69, 1809.04, 1809.56, 11264320, 1126432768.0, 1452], [20240618, 1809.56, 1809.74, 1809.95, 1809.64, 1809.73, 11018229, 1101824000.0, 1453], [20240618, 1809.73, 1809.74, 1809.98, 1809.66, 1809.98, 12676782, 1267679232.0, 1454], [20240618, 1809.98, 1810.08, 1810.82, 1809.99, 1810.77, 14498028, 1449803776.0, 1455], [20240618, 1810.77, 1810.7, 1811.1, 1810.7, 1810.93, 16661537, 1666154496.0, 1456], [20240618, 1810.93, 1811.05, 1811.41, 1810.93, 1811.41, 19303455, 1930346496.0, 1457], [20240618, 1811.41, 1811.09, 1811.09, 1811.09, 1811.09, 1392312, 139231232.0, 1458], [20240618, 1811.09, 1811.09, 1811.09, 1811.09, 1811.09, 0, 0.0, 1459], [20240618, 1811.09, 1811.35, 1811.36, 1811.35, 1811.36, 32189316, 3218931712.0, 1500], [20240619, 1811.36, 1816.06, 1816.06, 1806.68, 1809.45, 83701514, 8370152448.0, 931], [20240619, 1809.45, 1809.81, 1809.81, 1808.44, 1808.8, 36999865, 3699987456.0, 932], [20240619, 1808.8, 1809.4, 1810.45, 1808.66, 1809.37, 34332448, 3433245696.0, 933], [20240619, 1809.37, 1809.53, 1810.8, 1809.26, 1810.31, 29804177, 2980418560.0, 934], [20240619, 1810.31, 1810.02, 1810.02, 1806.28, 1806.28, 29192512, 2919251968.0, 935], [20240619, 1806.28, 1806.34, 1807.1, 1805.99, 1806.52, 24037960, 2403796992.0, 936], [20240619, 1806.52, 1806.3, 1806.61, 1804.66, 1804.84, 23871089, 2387109888.0, 937], [20240619, 1804.84, 1804.97, 1805.34, 1803.88, 1803.88, 21053921, 2105393152.0, 938], [20240619, 1803.88, 1803.89, 1803.89, 1801.97, 1802.23, 22252985, 2225299456.0, 939], [20240619, 1802.23, 1802.22, 1803.04, 1802.22, 1802.82, 21043520, 2104352768.0, 940], [20240619, 1802.82, 1802.92, 1803.66, 1802.38, 1802.38, 21149338, 2114934784.0, 941], [20240619, 1802.38, 1802.45, 1802.7, 1802.07, 1802.17, 17904014, 1790402560.0, 942], [20240619, 1802.17, 1802.28, 1802.31, 1801.72, 1802.08, 18156903, 1815691264.0, 943], [20240619, 1802.08, 1801.93, 1801.93, 1799.29, 1799.37, 21035368, 2103537664.0, 944], [20240619, 1799.37, 1799.16, 1801.11, 1799.15, 1800.87, 20360754, 2036076544.0, 945], [20240619, 1800.87, 1800.97, 1802.17, 1800.66, 1802.17, 18558103, 1855811584.0, 946], [20240619, 1802.17, 1802.24, 1802.24, 1799.2, 1799.58, 19729357, 1972936704.0, 947], [20240619, 1799.58, 1799.62, 1800.35, 1799.62, 1799.95, 17780685, 1778069504.0, 948], [20240619, 1799.95, 1800.08, 1801.38, 1799.17, 1801.38, 19813282, 1981329408.0, 949], [20240619, 1801.38, 1801.46, 1803.57, 1801.46, 1803.43, 15996631, 1599664128.0, 950], [20240619, 1803.43, 1803.35, 1803.35, 1801.5, 1802.59, 16954930, 1695494144.0, 951], [20240619, 1802.59, 1802.77, 1803.79, 1802.77, 1803.47, 15116892, 1511690240.0, 952], [20240619, 1803.47, 1803.43, 1803.43, 1802.4, 1802.4, 16552174, 1655218176.0, 953], [20240619, 1802.4, 1802.34, 1802.67, 1801.96, 1802.34, 14085482, 1408548864.0, 954], [20240619, 1802.34, 1802.01, 1802.01, 1799.95, 1800.04, 17120410, 1712041984.0, 955], [20240619, 1800.04, 1799.92, 1799.92, 1798.81, 1798.86, 14730560, 1473056768.0, 956], [20240619, 1798.86, 1798.96, 1800.04, 1798.86, 1799.93, 14158142, 1415815168.0, 957], [20240619, 1799.93, 1799.88, 1800.99, 1799.88, 1800.97, 11173550, 1117356032.0, 958], [20240619, 1800.97, 1801.06, 1801.7, 1800.8, 1800.8, 10736095, 1073610752.0, 959], [20240619, 1800.8, 1800.76, 1801.25, 1800.76, 1801.16, 9876142, 987615232.0, 1000], [20240619, 1801.16, 1801.01, 1801.01, 1799.89, 1800.0, 12990455, 1299046400.0, 1001], [20240619, 1800.0, 1799.9, 1799.9, 1798.43, 1798.51, 13430652, 1343066112.0, 1002], [20240619, 1798.51, 1798.47, 1798.96, 1797.67, 1797.67, 11671297, 1167130624.0, 1003], [20240619, 1797.67, 1797.53, 1797.73, 1797.07, 1797.22, 11779840, 1177985024.0, 1004], [20240619, 1797.22, 1797.33, 1797.33, 1796.51, 1796.51, 10478460, 1047846912.0, 1005], [20240619, 1796.51, 1796.59, 1796.59, 1795.93, 1796.19, 13219421, 1321943040.0, 1006], [20240619, 1796.19, 1796.12, 1796.38, 1795.92, 1796.28, 11302984, 1130299392.0, 1007], [20240619, 1796.28, 1796.26, 1796.78, 1795.76, 1795.79, 11229666, 1122967552.0, 1008], [20240619, 1795.79, 1796.08, 1796.08, 1795.05, 1795.72, 10270301, 1027031040.0, 1009], [20240619, 1795.72, 1795.76, 1797.18, 1795.39, 1796.76, 9969327, 996933632.0, 1010], [20240619, 1796.76, 1796.85, 1796.85, 1794.67, 1794.67, 9983335, 998334464.0, 1011], [20240619, 1794.67, 1794.97, 1795.73, 1794.87, 1795.16, 8587580, 858759168.0, 1012], [20240619, 1795.16, 1795.15, 1795.15, 1794.51, 1795.06, 8520488, 852049920.0, 1013], [20240619, 1795.06, 1795.11, 1795.11, 1794.58, 1794.58, 8355012, 835502080.0, 1014], [20240619, 1794.58, 1794.63, 1795.36, 1794.45, 1795.03, 8586765, 858677248.0, 1015], [20240619, 1795.03, 1795.13, 1795.22, 1794.15, 1795.22, 10715048, 1071505408.0, 1016], [20240619, 1795.22, 1795.11, 1795.11, 1794.02, 1794.08, 8546130, 854614016.0, 1017], [20240619, 1794.08, 1793.84, 1793.88, 1793.5, 1793.8, 8812616, 881262592.0, 1018], [20240619, 1793.8, 1794.04, 1794.04, 1793.51, 1793.51, 8890276, 889028608.0, 1019], [20240619, 1793.51, 1793.46, 1794.1, 1792.77, 1793.16, 10027984, 1002799104.0, 1020], [20240619, 1793.16, 1793.2, 1793.2, 1792.73, 1792.76, 10452327, 1045233664.0, 1021], [20240619, 1792.76, 1792.61, 1792.68, 1791.94, 1792.01, 11981279, 1198129152.0, 1022], [20240619, 1792.01, 1792.04, 1792.04, 1791.28, 1791.34, 11084585, 1108459520.0, 1023], [20240619, 1791.34, 1791.55, 1793.69, 1791.36, 1793.32, 11355989, 1135599616.0, 1024], [20240619, 1793.32, 1793.3, 1794.02, 1792.86, 1792.86, 8087543, 808755200.0, 1025], [20240619, 1792.86, 1792.81, 1792.81, 1791.8, 1791.96, 7642059, 764207104.0, 1026], [20240619, 1791.96, 1791.87, 1791.89, 1790.81, 1790.81, 7319541, 731955200.0, 1027], [20240619, 1790.81, 1790.82, 1790.82, 1789.74, 1789.92, 8040520, 804052992.0, 1028], [20240619, 1789.92, 1790.14, 1790.14, 1789.62, 1789.89, 7505092, 750510080.0, 1029], [20240619, 1789.89, 1789.89, 1791.17, 1789.89, 1791.17, 7478876, 747888640.0, 1030], [20240619, 1791.17, 1791.17, 1791.18, 1790.51, 1790.69, 7059938, 705994752.0, 1031], [20240619, 1790.69, 1790.67, 1791.69, 1790.67, 1791.58, 7510248, 751026176.0, 1032], [20240619, 1791.58, 1791.68, 1793.05, 1791.6, 1792.84, 9276693, 927670272.0, 1033], [20240619, 1792.84, 1793.1, 1794.11, 1793.1, 1794.03, 9322980, 932298752.0, 1034], [20240619, 1794.03, 1793.8, 1794.24, 1793.69, 1793.86, 9482724, 948273152.0, 1035], [20240619, 1793.86, 1793.79, 1794.15, 1793.38, 1793.44, 9452083, 945209344.0, 1036], [20240619, 1793.44, 1793.43, 1794.28, 1793.43, 1794.24, 7011195, 701120512.0, 1037], [20240619, 1794.24, 1794.29, 1794.94, 1794.16, 1794.9, 7075828, 707584000.0, 1038], [20240619, 1794.9, 1795.17, 1795.17, 1793.72, 1794.33, 7038721, 703873024.0, 1039], [20240619, 1794.33, 1794.39, 1794.39, 1793.77, 1793.92, 6318891, 631889920.0, 1040], [20240619, 1793.92, 1793.89, 1794.19, 1793.37, 1793.99, 6842113, 684212224.0, 1041], [20240619, 1793.99, 1794.19, 1794.4, 1793.47, 1793.88, 6376399, 637640704.0, 1042], [20240619, 1793.88, 1793.84, 1794.28, 1793.84, 1793.85, 7173723, 717373440.0, 1043], [20240619, 1793.85, 1793.75, 1793.75, 1792.57, 1792.57, 7643945, 764395520.0, 1044], [20240619, 1792.57, 1792.45, 1792.47, 1792.01, 1792.2, 6336420, 633643008.0, 1045], [20240619, 1792.2, 1791.95, 1792.2, 1791.56, 1792.2, 6416374, 641638400.0, 1046], [20240619, 1792.2, 1792.19, 1792.46, 1791.98, 1792.23, 5649765, 564977664.0, 1047], [20240619, 1792.23, 1792.25, 1792.25, 1791.69, 1791.84, 6476504, 647651328.0, 1048], [20240619, 1791.84, 1791.93, 1792.6, 1791.5, 1792.56, 6324788, 632479744.0, 1049], [20240619, 1792.56, 1792.42, 1793.73, 1792.42, 1793.7, 6085745, 608575488.0, 1050], [20240619, 1793.7, 1793.87, 1793.95, 1793.01, 1793.09, 6057235, 605724672.0, 1051], [20240619, 1793.09, 1793.06, 1793.79, 1793.06, 1793.38, 4834007, 483401728.0, 1052], [20240619, 1793.38, 1793.19, 1793.62, 1792.41, 1793.49, 6002268, 600227840.0, 1053], [20240619, 1793.49, 1793.47, 1793.47, 1792.57, 1792.7, 4509686, 450969600.0, 1054], [20240619, 1792.7, 1792.6, 1792.6, 1792.14, 1792.21, 4255571, 425558016.0, 1055], [20240619, 1792.21, 1792.22, 1792.38, 1791.72, 1792.38, 5430222, 543023104.0, 1056], [20240619, 1792.38, 1792.38, 1792.98, 1792.38, 1792.88, 4681228, 468123648.0, 1057], [20240619, 1792.88, 1793.21, 1794.45, 1793.15, 1794.31, 6092216, 609222656.0, 1058], [20240619, 1794.31, 1794.41, 1795.0, 1794.22, 1795.0, 4468070, 446808064.0, 1059], [20240619, 1795.0, 1795.26, 1795.39, 1793.8, 1793.92, 4827454, 482746368.0, 1100], [20240619, 1793.92, 1793.95, 1794.64, 1793.95, 1794.62, 4872837, 487284736.0, 1101], [20240619, 1794.62, 1794.62, 1795.38, 1794.62, 1795.19, 5394833, 539484160.0, 1102], [20240619, 1795.19, 1795.18, 1795.18, 1794.28, 1794.29, 6066903, 606691328.0, 1103], [20240619, 1794.29, 1794.26, 1794.43, 1794.02, 1794.28, 4545814, 454582272.0, 1104], [20240619, 1794.28, 1794.28, 1794.44, 1793.9, 1794.39, 4696383, 469639168.0, 1105], [20240619, 1794.39, 1794.46, 1794.57, 1794.1, 1794.25, 5307094, 530710528.0, 1106], [20240619, 1794.25, 1794.33, 1794.33, 1793.73, 1794.0, 5037578, 503758848.0, 1107], [20240619, 1794.0, 1794.01, 1794.11, 1793.65, 1794.11, 5600370, 560037888.0, 1108], [20240619, 1794.11, 1794.13, 1794.55, 1793.88, 1794.36, 5049950, 504995840.0, 1109], [20240619, 1794.36, 1794.21, 1794.41, 1794.15, 1794.41, 5608233, 560824320.0, 1110], [20240619, 1794.41, 1794.49, 1794.53, 1794.17, 1794.46, 5415148, 541515776.0, 1111], [20240619, 1794.46, 1794.5, 1794.74, 1793.34, 1793.35, 6058468, 605847552.0, 1112], [20240619, 1793.35, 1793.53, 1793.53, 1792.89, 1793.02, 5278831, 527884288.0, 1113], [20240619, 1793.02, 1793.01, 1793.08, 1792.06, 1792.18, 6657466, 665747456.0, 1114], [20240619, 1792.18, 1792.0, 1792.21, 1791.52, 1791.95, 6028318, 602832896.0, 1115], [20240619, 1791.95, 1791.76, 1792.13, 1791.71, 1791.71, 5451194, 545120256.0, 1116], [20240619, 1791.71, 1791.61, 1792.01, 1790.81, 1791.54, 6757079, 675708928.0, 1117], [20240619, 1791.54, 1791.86, 1791.86, 1790.7, 1790.72, 5278998, 527900672.0, 1118], [20240619, 1790.72, 1790.82, 1790.93, 1790.38, 1790.38, 5188149, 518815744.0, 1119], [20240619, 1790.38, 1790.37, 1790.66, 1790.37, 1790.56, 4270150, 427016192.0, 1120], [20240619, 1790.56, 1790.61, 1791.49, 1790.5, 1791.36, 4574075, 457408512.0, 1121], [20240619, 1791.36, 1791.36, 1791.96, 1791.23, 1791.67, 4324467, 432447488.0, 1122], [20240619, 1791.67, 1791.47, 1791.47, 1791.08, 1791.31, 3675497, 367550464.0, 1123], [20240619, 1791.31, 1791.11, 1791.33, 1790.83, 1790.94, 3694009, 369401856.0, 1124], [20240619, 1790.94, 1790.78, 1790.87, 1790.26, 1790.26, 3709738, 370974720.0, 1125], [20240619, 1790.26, 1790.3, 1790.57, 1790.15, 1790.43, 4187823, 418783232.0, 1126], [20240619, 1790.43, 1790.41, 1790.57, 1789.79, 1790.09, 4722842, 472285184.0, 1127], [20240619, 1790.09, 1789.94, 1790.49, 1789.94, 1790.29, 4218870, 421888000.0, 1128], [20240619, 1790.29, 1790.33, 1790.58, 1790.12, 1790.32, 3777073, 377708544.0, 1129], [20240619, 1790.32, 1790.33, 1791.27, 1790.33, 1791.02, 4515747, 451575808.0, 1130], [20240619, 1791.02, 1790.99, 1790.99, 1789.69, 1789.9, 10340753, 1034076160.0, 1301], [20240619, 1789.9, 1790.0, 1790.0, 1789.17, 1789.23, 5457255, 545726464.0, 1302], [20240619, 1789.23, 1789.13, 1789.36, 1788.95, 1789.08, 4456766, 445677568.0, 1303], [20240619, 1789.08, 1789.11, 1790.75, 1789.11, 1790.75, 4274741, 427474944.0, 1304], [20240619, 1790.75, 1790.67, 1791.47, 1790.37, 1790.58, 4747335, 474734592.0, 1305], [20240619, 1790.58, 1790.5, 1790.5, 1789.9, 1790.25, 3714572, 371458048.0, 1306], [20240619, 1790.25, 1790.47, 1790.84, 1790.37, 1790.59, 3461031, 346103808.0, 1307], [20240619, 1790.59, 1790.75, 1790.92, 1790.44, 1790.67, 3969097, 396910592.0, 1308], [20240619, 1790.67, 1790.68, 1791.24, 1790.37, 1790.57, 3727106, 372711424.0, 1309], [20240619, 1790.57, 1790.48, 1790.71, 1790.05, 1790.05, 3902086, 390209536.0, 1310], [20240619, 1790.05, 1790.13, 1790.27, 1789.82, 1789.88, 4156526, 415653888.0, 1311], [20240619, 1789.88, 1790.08, 1790.17, 1789.65, 1789.94, 3939113, 393912320.0, 1312], [20240619, 1789.94, 1790.23, 1790.23, 1789.29, 1789.44, 4149401, 414941184.0, 1313], [20240619, 1789.44, 1789.11, 1789.91, 1789.03, 1789.91, 4138505, 413851648.0, 1314], [20240619, 1789.91, 1789.87, 1790.22, 1789.45, 1790.12, 4036599, 403660800.0, 1315], [20240619, 1790.12, 1789.99, 1790.97, 1789.96, 1790.81, 4478150, 447815680.0, 1316], [20240619, 1790.81, 1791.05, 1791.05, 1790.0, 1790.0, 4393198, 439320576.0, 1317], [20240619, 1790.0, 1789.89, 1789.9, 1789.38, 1789.52, 4536719, 453672960.0, 1318], [20240619, 1789.52, 1789.46, 1789.74, 1789.18, 1789.34, 4258027, 425803776.0, 1319], [20240619, 1789.34, 1789.28, 1789.41, 1789.08, 1789.27, 4493631, 449363968.0, 1320], [20240619, 1789.27, 1789.21, 1789.42, 1788.93, 1789.0, 4198227, 419823616.0, 1321], [20240619, 1789.0, 1789.06, 1789.06, 1788.4, 1788.56, 5369518, 536952832.0, 1322], [20240619, 1788.56, 1788.54, 1789.69, 1788.54, 1789.69, 5216656, 521666560.0, 1323], [20240619, 1789.69, 1789.87, 1791.08, 1789.87, 1791.08, 4307177, 430718976.0, 1324], [20240619, 1791.08, 1791.04, 1791.22, 1790.2, 1790.2, 4819835, 481984512.0, 1325], [20240619, 1790.2, 1790.27, 1790.35, 1789.92, 1790.08, 3597097, 359710720.0, 1326], [20240619, 1790.08, 1790.02, 1790.29, 1789.98, 1790.0, 3249922, 324993024.0, 1327], [20240619, 1790.0, 1789.89, 1790.26, 1789.4, 1789.56, 4321760, 432177152.0, 1328], [20240619, 1789.56, 1789.58, 1790.39, 1789.58, 1790.35, 3523368, 352337920.0, 1329], [20240619, 1790.35, 1790.55, 1791.38, 1790.49, 1791.38, 4131870, 413188096.0, 1330], [20240619, 1791.38, 1791.55, 1791.64, 1791.02, 1791.43, 4098121, 409812992.0, 1331], [20240619, 1791.43, 1791.58, 1792.39, 1791.58, 1792.39, 4659764, 465977344.0, 1332], [20240619, 1792.39, 1792.45, 1794.07, 1792.45, 1793.16, 6835723, 683573248.0, 1333], [20240619, 1793.16, 1793.19, 1795.1, 1793.19, 1795.03, 5378860, 537886720.0, 1334], [20240619, 1795.03, 1795.11, 1795.11, 1794.45, 1794.78, 5687042, 568705024.0, 1335], [20240619, 1794.78, 1794.8, 1794.97, 1794.16, 1794.19, 5272852, 527286272.0, 1336], [20240619, 1794.19, 1794.21, 1794.21, 1793.58, 1793.71, 4349287, 434929664.0, 1337], [20240619, 1793.71, 1793.8, 1794.71, 1793.59, 1794.71, 5107377, 510738432.0, 1338], [20240619, 1794.71, 1794.68, 1794.74, 1793.11, 1793.22, 5703753, 570376192.0, 1339], [20240619, 1793.22, 1793.27, 1794.04, 1793.25, 1793.75, 5591852, 559185920.0, 1340], [20240619, 1793.75, 1793.92, 1794.2, 1793.74, 1793.87, 6298654, 629866496.0, 1341], [20240619, 1793.87, 1793.98, 1793.98, 1792.81, 1793.0, 5753559, 575356928.0, 1342], [20240619, 1793.0, 1793.13, 1793.2, 1792.52, 1792.68, 4645511, 464551936.0, 1343], [20240619, 1792.68, 1792.68, 1793.28, 1792.63, 1793.2, 4481834, 448184320.0, 1344], [20240619, 1793.2, 1793.14, 1793.14, 1792.48, 1792.98, 5410477, 541048832.0, 1345], [20240619, 1792.98, 1793.03, 1793.4, 1792.95, 1793.34, 5746351, 574636032.0, 1346], [20240619, 1793.34, 1793.38, 1793.38, 1792.74, 1792.91, 5422110, 542212096.0, 1347], [20240619, 1792.91, 1792.88, 1792.88, 1792.65, 1792.77, 4445461, 444547072.0, 1348], [20240619, 1792.77, 1792.86, 1793.07, 1792.85, 1792.94, 4396637, 439664640.0, 1349], [20240619, 1792.94, 1793.08, 1793.08, 1792.42, 1792.69, 5073131, 507314176.0, 1350], [20240619, 1792.69, 1792.64, 1792.72, 1792.55, 1792.62, 4287355, 428736512.0, 1351], [20240619, 1792.62, 1792.6, 1792.74, 1792.5, 1792.55, 3904627, 390463488.0, 1352], [20240619, 1792.55, 1792.69, 1793.33, 1792.53, 1793.33, 4047821, 404783104.0, 1353], [20240619, 1793.33, 1793.52, 1794.81, 1793.47, 1794.81, 6339779, 633978880.0, 1354], [20240619, 1794.81, 1794.86, 1795.63, 1794.76, 1795.63, 5774202, 577421312.0, 1355], [20240619, 1795.63, 1795.77, 1795.9, 1794.26, 1794.26, 5975236, 597524480.0, 1356], [20240619, 1794.26, 1794.36, 1794.63, 1794.19, 1794.63, 4513617, 451362816.0, 1357], [20240619, 1794.63, 1794.61, 1794.73, 1794.38, 1794.43, 4560148, 456015872.0, 1358], [20240619, 1794.43, 1794.56, 1795.04, 1794.53, 1795.01, 5053633, 505364480.0, 1359], [20240619, 1795.01, 1794.88, 1795.5, 1794.88, 1795.31, 4855551, 485556224.0, 1400], [20240619, 1795.31, 1795.18, 1795.53, 1795.03, 1795.03, 5846618, 584663040.0, 1401], [20240619, 1795.03, 1795.08, 1795.98, 1794.95, 1795.98, 5046916, 504692736.0, 1402], [20240619, 1795.98, 1796.12, 1797.2, 1795.99, 1797.08, 5797634, 579764224.0, 1403], [20240619, 1797.08, 1797.08, 1797.15, 1795.94, 1795.94, 5964585, 596459520.0, 1404], [20240619, 1795.94, 1796.06, 1796.4, 1795.83, 1796.36, 4687945, 468795392.0, 1405], [20240619, 1796.36, 1796.35, 1796.5, 1796.12, 1796.42, 5342320, 534233088.0, 1406], [20240619, 1796.42, 1796.37, 1796.37, 1795.21, 1795.21, 6027499, 602750976.0, 1407], [20240619, 1795.21, 1795.26, 1795.27, 1794.93, 1795.18, 4875213, 487522304.0, 1408], [20240619, 1795.18, 1795.19, 1795.21, 1794.1, 1794.1, 5418343, 541835264.0, 1409], [20240619, 1794.1, 1794.11, 1794.11, 1793.6, 1793.67, 5139980, 513998848.0, 1410], [20240619, 1793.67, 1793.57, 1793.9, 1793.57, 1793.8, 4613888, 461389824.0, 1411], [20240619, 1793.8, 1793.74, 1793.95, 1793.69, 1793.75, 4193803, 419381248.0, 1412], [20240619, 1793.75, 1793.75, 1793.79, 1793.15, 1793.25, 4194624, 419463168.0, 1413], [20240619, 1793.25, 1793.25, 1793.71, 1793.25, 1793.38, 3910687, 391069696.0, 1414], [20240619, 1793.38, 1793.41, 1793.41, 1792.34, 1792.48, 5972286, 597229568.0, 1415], [20240619, 1792.48, 1792.39, 1792.46, 1791.71, 1791.95, 5174385, 517439488.0, 1416], [20240619, 1791.95, 1791.88, 1793.06, 1791.87, 1793.06, 5297430, 529743872.0, 1417], [20240619, 1793.06, 1793.07, 1793.15, 1792.84, 1792.93, 4523452, 452345856.0, 1418], [20240619, 1792.93, 1792.97, 1793.18, 1792.76, 1793.05, 4098446, 409845760.0, 1419], [20240619, 1793.05, 1793.11, 1793.31, 1792.97, 1793.12, 4046350, 404635648.0, 1420], [20240619, 1793.12, 1793.07, 1793.26, 1792.92, 1793.09, 4193145, 419315712.0, 1421], [20240619, 1793.09, 1793.22, 1793.22, 1792.67, 1792.7, 4345519, 434552832.0, 1422], [20240619, 1792.7, 1792.84, 1793.32, 1792.7, 1793.32, 4128104, 412811264.0, 1423], [20240619, 1793.32, 1793.29, 1793.3, 1792.87, 1792.89, 4566376, 456638464.0, 1424], [20240619, 1792.89, 1793.02, 1793.03, 1792.58, 1792.75, 4736441, 473645056.0, 1425], [20240619, 1792.75, 1792.71, 1792.75, 1791.51, 1791.55, 7406706, 740671488.0, 1426], [20240619, 1791.55, 1791.44, 1791.47, 1791.09, 1791.38, 5999156, 599916544.0, 1427], [20240619, 1791.38, 1791.4, 1791.4, 1790.82, 1790.93, 5557116, 555712512.0, 1428], [20240619, 1790.93, 1790.98, 1791.15, 1790.83, 1790.87, 5009892, 500989952.0, 1429], [20240619, 1790.87, 1790.79, 1790.95, 1790.74, 1790.89, 4947632, 494764032.0, 1430], [20240619, 1790.89, 1790.89, 1791.36, 1790.89, 1791.03, 6068132, 606814208.0, 1431], [20240619, 1791.03, 1791.14, 1791.57, 1790.75, 1790.75, 5118189, 511819776.0, 1432], [20240619, 1790.75, 1791.08, 1791.08, 1790.27, 1790.28, 5809756, 580976640.0, 1433], [20240619, 1790.28, 1790.36, 1790.8, 1790.36, 1790.78, 5365750, 536576000.0, 1434], [20240619, 1790.78, 1790.73, 1790.97, 1790.41, 1790.89, 5133589, 513359872.0, 1435], [20240619, 1790.89, 1790.95, 1791.67, 1790.78, 1791.64, 5331834, 533184512.0, 1436], [20240619, 1791.64, 1791.52, 1792.03, 1791.52, 1791.86, 5172420, 517242880.0, 1437], [20240619, 1791.86, 1792.04, 1792.34, 1791.93, 1792.34, 4903395, 490340352.0, 1438], [20240619, 1792.34, 1792.39, 1792.69, 1792.3, 1792.39, 5653455, 565346304.0, 1439], [20240619, 1792.39, 1792.53, 1792.95, 1792.38, 1792.94, 6159720, 615972864.0, 1440], [20240619, 1792.94, 1792.84, 1793.05, 1792.25, 1792.35, 6965486, 696549376.0, 1441], [20240619, 1792.35, 1792.3, 1792.5, 1792.07, 1792.36, 6662545, 666255360.0, 1442], [20240619, 1792.36, 1792.22, 1792.42, 1792.09, 1792.25, 6728081, 672808960.0, 1443], [20240619, 1792.25, 1792.22, 1792.24, 1791.57, 1791.73, 7708662, 770867200.0, 1444], [20240619, 1791.73, 1791.74, 1791.77, 1790.58, 1790.69, 8586845, 858685440.0, 1445], [20240619, 1790.69, 1790.98, 1791.33, 1790.92, 1791.27, 8426771, 842678272.0, 1446], [20240619, 1791.27, 1791.31, 1791.31, 1790.7, 1790.7, 9079839, 907984896.0, 1447], [20240619, 1790.7, 1790.88, 1790.88, 1790.56, 1790.61, 8750356, 875036672.0, 1448], [20240619, 1790.61, 1790.56, 1790.81, 1790.32, 1790.32, 9290372, 929038336.0, 1449], [20240619, 1790.32, 1790.29, 1790.29, 1789.81, 1789.94, 9937870, 993787904.0, 1450], [20240619, 1789.94, 1790.07, 1790.1, 1789.23, 1789.23, 10896333, 1089634304.0, 1451], [20240619, 1789.23, 1789.22, 1789.59, 1789.06, 1789.44, 11999470, 1199947776.0, 1452], [20240619, 1789.44, 1789.57, 1789.74, 1789.24, 1789.24, 11650490, 1165049856.0, 1453], [20240619, 1789.24, 1789.38, 1789.67, 1788.89, 1788.89, 12456747, 1245675520.0, 1454], [20240619, 1788.89, 1788.99, 1789.04, 1788.36, 1788.49, 14129061, 1412907008.0, 1455], [20240619, 1788.49, 1788.38, 1788.54, 1788.27, 1788.46, 16107265, 1610727424.0, 1456], [20240619, 1788.46, 1788.49, 1788.73, 1788.17, 1788.33, 18395125, 1839513600.0, 1457], [20240619, 1788.33, 1788.41, 1788.41, 1788.4, 1788.4, 1400176, 140017664.0, 1458], [20240619, 1788.4, 1788.4, 1788.4, 1788.4, 1788.4, 0, 0.0, 1459], [20240619, 1788.4, 1788.4, 1788.5, 1788.4, 1788.5, 29520526, 2952052736.0, 1500], [20240620, 1788.5, 1787.24, 1787.24, 1784.52, 1785.79, 76514302, 7651431424.0, 931], [20240620, 1785.79, 1786.26, 1788.14, 1786.13, 1788.14, 36054221, 3605423104.0, 932], [20240620, 1788.14, 1788.65, 1791.37, 1788.65, 1790.41, 33337152, 3333715968.0, 933], [20240620, 1790.41, 1790.95, 1792.59, 1790.68, 1792.59, 28898743, 2889875456.0, 934], [20240620, 1792.59, 1792.48, 1793.4, 1791.01, 1793.4, 25855149, 2585516032.0, 935], [20240620, 1793.4, 1793.7, 1793.71, 1792.44, 1793.44, 23101207, 2310121472.0, 936], [20240620, 1793.44, 1793.49, 1793.6, 1792.04, 1792.27, 21170084, 2117009408.0, 937], [20240620, 1792.27, 1792.17, 1792.17, 1790.82, 1791.64, 20062791, 2006280192.0, 938], [20240620, 1791.64, 1791.81, 1793.0, 1791.39, 1792.63, 20826779, 2082678784.0, 939], [20240620, 1792.63, 1792.71, 1792.78, 1791.57, 1791.67, 19428548, 1942855680.0, 940], [20240620, 1791.67, 1791.67, 1791.7, 1789.48, 1789.48, 22207314, 2220732416.0, 941], [20240620, 1789.48, 1789.56, 1789.72, 1788.6, 1788.6, 22307053, 2230706176.0, 942], [20240620, 1788.6, 1788.41, 1788.41, 1785.74, 1786.06, 25000254, 2500026368.0, 943], [20240620, 1786.06, 1785.74, 1786.14, 1783.83, 1784.11, 22011688, 2201169920.0, 944], [20240620, 1784.11, 1783.49, 1783.49, 1781.77, 1781.77, 23498865, 2349887488.0, 945], [20240620, 1781.77, 1781.87, 1783.27, 1781.59, 1783.21, 19707280, 1970728960.0, 946], [20240620, 1783.21, 1783.04, 1783.04, 1780.53, 1781.26, 17955381, 1795538944.0, 947], [20240620, 1781.26, 1781.14, 1782.17, 1780.94, 1780.94, 17400902, 1740091392.0, 948], [20240620, 1780.94, 1780.56, 1780.56, 1778.84, 1779.16, 15476973, 1547698176.0, 949], [20240620, 1779.16, 1779.12, 1779.22, 1777.62, 1777.79, 15935642, 1593565184.0, 950], [20240620, 1777.79, 1777.99, 1779.71, 1777.94, 1779.09, 16414670, 1641467904.0, 951], [20240620, 1779.09, 1779.12, 1779.82, 1778.71, 1779.82, 12854915, 1285492736.0, 952], [20240620, 1779.82, 1779.82, 1779.96, 1778.6, 1779.96, 12905258, 1290526720.0, 953], [20240620, 1779.96, 1780.04, 1780.04, 1778.95, 1779.22, 12312483, 1231249408.0, 954], [20240620, 1779.22, 1779.14, 1779.36, 1778.47, 1779.0, 12588431, 1258844160.0, 955], [20240620, 1779.0, 1779.01, 1779.01, 1777.62, 1777.99, 12391335, 1239134208.0, 956], [20240620, 1777.99, 1777.86, 1777.99, 1777.32, 1777.49, 12551033, 1255104512.0, 957], [20240620, 1777.49, 1777.67, 1779.55, 1777.67, 1779.55, 12431924, 1243193344.0, 958], [20240620, 1779.55, 1779.74, 1780.21, 1779.3, 1779.71, 12658146, 1265815552.0, 959], [20240620, 1779.71, 1779.49, 1779.95, 1778.45, 1778.45, 11570824, 1157083136.0, 1000], [20240620, 1778.45, 1778.0, 1778.0, 1776.22, 1776.22, 16139008, 1613901824.0, 1001], [20240620, 1776.22, 1776.17, 1776.42, 1775.09, 1776.06, 16885421, 1688543232.0, 1002], [20240620, 1776.06, 1775.99, 1776.76, 1775.97, 1776.19, 14814649, 1481465856.0, 1003], [20240620, 1776.19, 1776.15, 1776.4, 1775.13, 1776.4, 14497290, 1449730048.0, 1004], [20240620, 1776.4, 1776.17, 1777.28, 1776.17, 1777.28, 13075076, 1307508736.0, 1005], [20240620, 1777.28, 1777.32, 1779.92, 1777.32, 1779.92, 13446422, 1344643072.0, 1006], [20240620, 1779.92, 1779.79, 1779.79, 1778.26, 1778.26, 11461089, 1146109952.0, 1007], [20240620, 1778.26, 1778.56, 1779.25, 1778.19, 1778.2, 9421855, 942186496.0, 1008], [20240620, 1778.2, 1778.11, 1780.15, 1778.11, 1780.11, 8937052, 893706240.0, 1009], [20240620, 1780.11, 1780.14, 1781.27, 1779.52, 1779.52, 10673103, 1067311104.0, 1010], [20240620, 1779.52, 1779.47, 1779.72, 1778.12, 1778.15, 11381217, 1138122752.0, 1011], [20240620, 1778.15, 1778.18, 1778.18, 1776.81, 1777.14, 11197062, 1119707136.0, 1012], [20240620, 1777.14, 1777.27, 1777.27, 1775.71, 1775.77, 9825227, 982523904.0, 1013], [20240620, 1775.77, 1775.85, 1776.01, 1775.25, 1775.37, 9223689, 922370048.0, 1014], [20240620, 1775.37, 1775.25, 1775.34, 1774.45, 1774.45, 8869634, 886964224.0, 1015], [20240620, 1774.45, 1774.52, 1774.74, 1773.98, 1774.64, 8809750, 880975872.0, 1016], [20240620, 1774.64, 1774.5, 1777.06, 1774.41, 1777.06, 8295946, 829595648.0, 1017], [20240620, 1777.06, 1777.04, 1777.95, 1777.04, 1777.95, 7954422, 795443200.0, 1018], [20240620, 1777.95, 1777.49, 1777.91, 1777.3, 1777.63, 6623139, 662315008.0, 1019], [20240620, 1777.63, 1777.92, 1777.92, 1776.45, 1776.65, 9111297, 911130624.0, 1020], [20240620, 1776.65, 1776.42, 1776.82, 1776.33, 1776.82, 6779526, 677953536.0, 1021], [20240620, 1776.82, 1776.67, 1776.89, 1774.99, 1775.03, 7759045, 775905280.0, 1022], [20240620, 1775.03, 1775.17, 1776.78, 1775.03, 1776.63, 6937795, 693780480.0, 1023], [20240620, 1776.63, 1776.39, 1776.39, 1775.69, 1775.77, 7135634, 713564160.0, 1024], [20240620, 1775.77, 1775.85, 1776.99, 1775.85, 1776.93, 6257451, 625745920.0, 1025], [20240620, 1776.93, 1776.75, 1777.55, 1776.57, 1777.32, 6493296, 649330688.0, 1026], [20240620, 1777.32, 1777.16, 1779.77, 1777.16, 1779.25, 8259740, 825974784.0, 1027], [20240620, 1779.25, 1778.88, 1779.56, 1778.77, 1779.13, 7206246, 720625664.0, 1028], [20240620, 1779.13, 1778.94, 1779.41, 1778.87, 1779.01, 6434644, 643465216.0, 1029], [20240620, 1779.01, 1779.0, 1779.38, 1778.79, 1779.24, 6056009, 605601792.0, 1030], [20240620, 1779.24, 1779.11, 1780.39, 1779.11, 1780.21, 7641815, 764182528.0, 1031], [20240620, 1780.21, 1780.34, 1781.01, 1780.34, 1780.86, 6634936, 663494656.0, 1032], [20240620, 1780.86, 1781.02, 1781.23, 1780.67, 1780.99, 6226236, 622624768.0, 1033], [20240620, 1780.99, 1781.11, 1782.18, 1781.11, 1781.76, 6501078, 650108928.0, 1034], [20240620, 1781.76, 1781.83, 1781.83, 1780.26, 1780.26, 6665164, 666517504.0, 1035], [20240620, 1780.26, 1780.23, 1780.42, 1780.03, 1780.21, 5733654, 573366272.0, 1036], [20240620, 1780.21, 1780.2, 1781.04, 1780.2, 1780.71, 6665411, 666542080.0, 1037], [20240620, 1780.71, 1780.8, 1780.87, 1780.43, 1780.58, 6544907, 654491648.0, 1038], [20240620, 1780.58, 1780.64, 1780.64, 1779.72, 1779.96, 7286776, 728678400.0, 1039], [20240620, 1779.96, 1780.07, 1780.5, 1779.28, 1779.7, 6529588, 652959744.0, 1040], [20240620, 1779.7, 1779.71, 1780.49, 1779.59, 1780.41, 7310203, 731021312.0, 1041], [20240620, 1780.41, 1780.25, 1780.48, 1779.37, 1780.27, 7650171, 765018112.0, 1042], [20240620, 1780.27, 1780.16, 1780.21, 1779.55, 1780.08, 6553262, 655327232.0, 1043], [20240620, 1780.08, 1780.01, 1780.54, 1779.69, 1780.34, 5767322, 576733184.0, 1044], [20240620, 1780.34, 1780.63, 1781.01, 1780.28, 1780.89, 6434480, 643448832.0, 1045], [20240620, 1780.89, 1780.94, 1781.51, 1780.47, 1780.68, 7496899, 749690880.0, 1046], [20240620, 1780.68, 1780.78, 1780.78, 1780.28, 1780.54, 5859396, 585940992.0, 1047], [20240620, 1780.54, 1780.64, 1780.86, 1779.57, 1779.57, 5740616, 574062592.0, 1048], [20240620, 1779.57, 1779.45, 1779.5, 1778.17, 1778.17, 5812051, 581206016.0, 1049], [20240620, 1778.17, 1777.97, 1777.99, 1777.38, 1777.6, 5448490, 544849920.0, 1050], [20240620, 1777.6, 1777.71, 1777.71, 1776.42, 1776.54, 5988834, 598884352.0, 1051], [20240620, 1776.54, 1776.66, 1776.68, 1775.71, 1775.71, 6504273, 650428416.0, 1052], [20240620, 1775.71, 1775.63, 1775.67, 1775.16, 1775.3, 6374021, 637403136.0, 1053], [20240620, 1775.3, 1775.31, 1775.58, 1774.54, 1774.54, 6347316, 634732544.0, 1054], [20240620, 1774.54, 1774.51, 1774.51, 1773.89, 1773.96, 6035365, 603537408.0, 1055], [20240620, 1773.96, 1774.1, 1774.76, 1773.96, 1774.5, 5884388, 588439552.0, 1056], [20240620, 1774.5, 1774.45, 1774.54, 1774.29, 1774.49, 4508211, 450822144.0, 1057], [20240620, 1774.49, 1774.49, 1774.49, 1773.09, 1773.11, 5914369, 591437824.0, 1058], [20240620, 1773.11, 1773.14, 1773.46, 1772.65, 1772.65, 5966879, 596688896.0, 1059], [20240620, 1772.65, 1772.76, 1772.76, 1772.22, 1772.29, 5587262, 558727168.0, 1100], [20240620, 1772.29, 1772.39, 1773.36, 1772.27, 1773.06, 5950165, 595017728.0, 1101], [20240620, 1773.06, 1772.83, 1773.22, 1772.66, 1772.71, 5009562, 500957184.0, 1102], [20240620, 1772.71, 1772.72, 1773.21, 1772.72, 1773.21, 4297349, 429735936.0, 1103], [20240620, 1773.21, 1773.28, 1774.03, 1773.19, 1773.94, 4233533, 423354368.0, 1104], [20240620, 1773.94, 1773.83, 1774.4, 1773.49, 1773.8, 4672134, 467214336.0, 1105], [20240620, 1773.8, 1773.5, 1773.98, 1773.21, 1773.22, 4291780, 429178880.0, 1106], [20240620, 1773.22, 1773.25, 1773.94, 1773.25, 1773.59, 4249671, 424968192.0, 1107], [20240620, 1773.59, 1773.68, 1774.15, 1773.68, 1773.93, 3880540, 388055040.0, 1108], [20240620, 1773.93, 1773.69, 1773.69, 1772.24, 1772.24, 5394422, 539443200.0, 1109], [20240620, 1772.24, 1772.35, 1772.35, 1771.63, 1771.68, 5313076, 531308544.0, 1110], [20240620, 1771.68, 1771.6, 1772.05, 1771.56, 1771.94, 5018820, 501882880.0, 1111], [20240620, 1771.94, 1772.04, 1772.59, 1771.66, 1772.27, 5488797, 548880384.0, 1112], [20240620, 1772.27, 1772.35, 1772.41, 1771.52, 1771.73, 4721205, 472121344.0, 1113], [20240620, 1771.73, 1771.72, 1772.4, 1771.63, 1772.33, 4612004, 461201408.0, 1114], [20240620, 1772.33, 1772.37, 1772.37, 1771.79, 1771.98, 3941163, 394117120.0, 1115], [20240620, 1771.98, 1771.79, 1772.02, 1771.68, 1771.68, 3967541, 396754944.0, 1116], [20240620, 1771.68, 1771.67, 1771.67, 1770.99, 1770.99, 4791327, 479133696.0, 1117], [20240620, 1770.99, 1771.02, 1771.54, 1770.59, 1771.31, 5338309, 533831680.0, 1118], [20240620, 1771.31, 1771.47, 1771.47, 1770.73, 1770.98, 4362722, 436273152.0, 1119], [20240620, 1770.98, 1770.87, 1772.22, 1770.7, 1771.89, 5114092, 511410176.0, 1120], [20240620, 1771.89, 1772.2, 1772.51, 1771.74, 1771.74, 4275803, 427581440.0, 1121], [20240620, 1771.74, 1771.63, 1772.11, 1771.63, 1771.74, 3795261, 379527168.0, 1122], [20240620, 1771.74, 1771.85, 1771.96, 1771.34, 1771.43, 3694008, 369401856.0, 1123], [20240620, 1771.43, 1771.54, 1771.54, 1770.38, 1770.63, 5333554, 533356544.0, 1124], [20240620, 1770.63, 1770.35, 1770.52, 1769.65, 1769.65, 5624290, 562429952.0, 1125], [20240620, 1769.65, 1769.94, 1770.39, 1769.89, 1770.39, 5375253, 537526272.0, 1126], [20240620, 1770.39, 1770.34, 1771.06, 1770.34, 1770.81, 4769291, 476930048.0, 1127], [20240620, 1770.81, 1770.89, 1771.81, 1770.57, 1771.81, 4521402, 452141056.0, 1128], [20240620, 1771.81, 1772.03, 1772.24, 1771.51, 1772.12, 4298662, 429867008.0, 1129], [20240620, 1772.12, 1771.94, 1772.26, 1770.86, 1771.31, 3511242, 351125504.0, 1130], [20240620, 1771.31, 1771.56, 1772.06, 1770.47, 1771.84, 9582336, 958234624.0, 1301], [20240620, 1771.84, 1771.7, 1771.97, 1771.06, 1771.08, 4016282, 401629184.0, 1302], [20240620, 1771.08, 1771.0, 1771.99, 1770.97, 1771.75, 3631831, 363184128.0, 1303], [20240620, 1771.75, 1771.8, 1771.95, 1771.56, 1771.69, 3475116, 347512832.0, 1304], [20240620, 1771.69, 1771.66, 1772.69, 1771.37, 1772.69, 3878819, 387883008.0, 1305], [20240620, 1772.69, 1772.55, 1773.0, 1772.21, 1772.65, 4287768, 428777472.0, 1306], [20240620, 1772.65, 1772.25, 1772.76, 1771.77, 1772.76, 5550724, 555073536.0, 1307], [20240620, 1772.76, 1772.63, 1773.01, 1772.3, 1772.77, 4686632, 468664320.0, 1308], [20240620, 1772.77, 1772.67, 1772.7, 1771.32, 1771.32, 5577924, 557793280.0, 1309], [20240620, 1771.32, 1771.16, 1771.19, 1770.68, 1770.93, 6039215, 603922432.0, 1310], [20240620, 1770.93, 1770.77, 1770.85, 1770.28, 1770.38, 5731031, 573104128.0, 1311], [20240620, 1770.38, 1770.28, 1770.55, 1769.96, 1770.33, 5571206, 557121536.0, 1312], [20240620, 1770.33, 1770.11, 1770.17, 1769.08, 1769.29, 4896757, 489676800.0, 1313], [20240620, 1769.29, 1769.09, 1769.85, 1769.09, 1769.58, 4888076, 488808448.0, 1314], [20240620, 1769.58, 1769.83, 1770.98, 1769.65, 1770.98, 5110652, 511066112.0, 1315], [20240620, 1770.98, 1770.57, 1770.93, 1770.33, 1770.85, 4771586, 477159424.0, 1316], [20240620, 1770.85, 1770.48, 1770.76, 1770.14, 1770.26, 4509769, 450977792.0, 1317], [20240620, 1770.26, 1770.0, 1770.1, 1769.3, 1769.3, 3880377, 388038656.0, 1318], [20240620, 1769.3, 1769.37, 1769.5, 1768.85, 1769.12, 5307339, 530735104.0, 1319], [20240620, 1769.12, 1768.86, 1769.15, 1768.62, 1768.78, 5467987, 546799616.0, 1320], [20240620, 1768.78, 1768.71, 1768.88, 1767.92, 1768.26, 6162831, 616284160.0, 1321], [20240620, 1768.26, 1768.17, 1768.23, 1767.79, 1768.01, 6168157, 616816640.0, 1322], [20240620, 1768.01, 1767.8, 1767.9, 1767.38, 1767.56, 6382132, 638214144.0, 1323], [20240620, 1767.56, 1767.37, 1769.75, 1767.37, 1769.53, 7342972, 734298112.0, 1324], [20240620, 1769.53, 1769.68, 1769.86, 1769.2, 1769.45, 4180039, 418004992.0, 1325], [20240620, 1769.45, 1769.42, 1769.42, 1768.25, 1768.25, 4366489, 436649984.0, 1326], [20240620, 1768.25, 1768.4, 1769.24, 1768.36, 1768.99, 4161033, 416104448.0, 1327], [20240620, 1768.99, 1768.92, 1769.59, 1768.9, 1769.59, 4308490, 430850048.0, 1328], [20240620, 1769.59, 1769.96, 1770.1, 1769.41, 1769.7, 5186998, 518701056.0, 1329], [20240620, 1769.7, 1769.44, 1769.63, 1769.03, 1769.03, 4692859, 469286912.0, 1330], [20240620, 1769.03, 1769.08, 1769.64, 1768.92, 1769.64, 4711374, 471138304.0, 1331], [20240620, 1769.64, 1769.63, 1770.08, 1769.36, 1769.36, 5138014, 513802240.0, 1332], [20240620, 1769.36, 1769.41, 1769.62, 1769.1, 1769.34, 5396553, 539656192.0, 1333], [20240620, 1769.34, 1769.25, 1769.34, 1768.01, 1768.01, 5951641, 595165184.0, 1334], [20240620, 1768.01, 1767.97, 1768.38, 1767.96, 1768.09, 6355507, 635551744.0, 1335], [20240620, 1768.09, 1767.91, 1767.94, 1767.54, 1767.66, 6390733, 639074304.0, 1336], [20240620, 1767.66, 1767.62, 1769.04, 1767.38, 1768.8, 7662133, 766214144.0, 1337], [20240620, 1768.8, 1768.84, 1769.08, 1768.62, 1768.66, 5970648, 597065728.0, 1338], [20240620, 1768.66, 1768.52, 1768.73, 1768.38, 1768.38, 4453817, 445382656.0, 1339], [20240620, 1768.38, 1768.34, 1769.33, 1768.24, 1769.33, 5281701, 528171008.0, 1340], [20240620, 1769.33, 1769.26, 1771.17, 1769.22, 1771.17, 7681956, 768196608.0, 1341], [20240620, 1771.17, 1771.2, 1772.29, 1771.2, 1772.29, 6292104, 629211136.0, 1342], [20240620, 1772.29, 1772.05, 1772.85, 1772.03, 1772.04, 5979166, 597917696.0, 1343], [20240620, 1772.04, 1772.04, 1772.16, 1770.91, 1770.91, 5198469, 519847936.0, 1344], [20240620, 1770.91, 1770.98, 1771.38, 1770.51, 1771.38, 3795347, 379535360.0, 1345], [20240620, 1771.38, 1771.37, 1771.42, 1770.07, 1770.07, 3846137, 384614400.0, 1346], [20240620, 1770.07, 1769.81, 1770.39, 1769.78, 1770.15, 3423102, 342310912.0, 1347], [20240620, 1770.15, 1770.36, 1770.45, 1769.93, 1770.45, 3375093, 337510400.0, 1348], [20240620, 1770.45, 1770.33, 1771.83, 1770.33, 1771.81, 4344043, 434405376.0, 1349], [20240620, 1771.81, 1771.81, 1773.05, 1771.81, 1772.14, 5010712, 501071872.0, 1350], [20240620, 1772.14, 1771.78, 1772.55, 1771.78, 1772.31, 4620768, 462077952.0, 1351], [20240620, 1772.31, 1772.51, 1772.77, 1771.71, 1771.87, 4936654, 493666304.0, 1352], [20240620, 1771.87, 1771.93, 1771.93, 1770.82, 1771.06, 3953615, 395362304.0, 1353], [20240620, 1771.06, 1770.96, 1771.53, 1770.86, 1771.4, 2706137, 270614528.0, 1354], [20240620, 1771.4, 1771.43, 1771.49, 1770.66, 1770.66, 2875056, 287506432.0, 1355], [20240620, 1770.66, 1770.62, 1770.96, 1769.6, 1769.67, 3918551, 391856128.0, 1356], [20240620, 1769.67, 1769.52, 1770.05, 1769.52, 1770.02, 3980483, 398049280.0, 1357], [20240620, 1770.02, 1770.02, 1770.75, 1770.02, 1770.56, 3485361, 348536832.0, 1358], [20240620, 1770.56, 1770.58, 1771.53, 1770.53, 1771.39, 4023572, 402358272.0, 1359], [20240620, 1771.39, 1771.48, 1771.96, 1771.12, 1771.94, 3915439, 391544832.0, 1400], [20240620, 1771.94, 1771.8, 1774.01, 1771.8, 1773.87, 6031433, 603144192.0, 1401], [20240620, 1773.87, 1774.06, 1774.89, 1773.67, 1774.87, 5465692, 546570240.0, 1402], [20240620, 1774.87, 1775.07, 1775.79, 1775.07, 1775.66, 5706535, 570654720.0, 1403], [20240620, 1775.66, 1775.22, 1775.6, 1774.81, 1775.57, 5029550, 502956032.0, 1404], [20240620, 1775.57, 1775.58, 1775.62, 1774.14, 1774.14, 4500842, 450084864.0, 1405], [20240620, 1774.14, 1774.31, 1774.49, 1773.82, 1773.82, 3253852, 325386240.0, 1406], [20240620, 1773.82, 1773.74, 1773.74, 1772.87, 1773.06, 4208878, 420888576.0, 1407], [20240620, 1773.06, 1773.05, 1773.53, 1772.7, 1772.91, 2849168, 284917760.0, 1408], [20240620, 1772.91, 1772.9, 1772.93, 1771.63, 1771.63, 4323072, 432308224.0, 1409], [20240620, 1771.63, 1771.67, 1772.01, 1771.46, 1771.67, 3380176, 338018304.0, 1410], [20240620, 1771.67, 1771.93, 1771.94, 1771.04, 1771.29, 4068630, 406863872.0, 1411], [20240620, 1771.29, 1771.28, 1771.91, 1771.28, 1771.7, 3600211, 360022016.0, 1412], [20240620, 1771.7, 1771.77, 1771.77, 1769.89, 1770.21, 4832613, 483262464.0, 1413], [20240620, 1770.21, 1770.49, 1770.6, 1770.13, 1770.43, 4212315, 421232640.0, 1414], [20240620, 1770.43, 1770.3, 1770.39, 1769.22, 1769.33, 4804928, 480493568.0, 1415], [20240620, 1769.33, 1769.44, 1769.51, 1768.59, 1768.72, 4895365, 489537536.0, 1416], [20240620, 1768.72, 1768.69, 1768.69, 1768.18, 1768.44, 4761838, 476184576.0, 1417], [20240620, 1768.44, 1768.54, 1768.91, 1768.45, 1768.73, 4594228, 459423744.0, 1418], [20240620, 1768.73, 1768.77, 1768.93, 1768.0, 1768.1, 4652393, 465240064.0, 1419], [20240620, 1768.1, 1768.13, 1768.3, 1767.77, 1768.03, 4816885, 481689600.0, 1420], [20240620, 1768.03, 1768.07, 1768.15, 1767.64, 1767.64, 4743814, 474382336.0, 1421], [20240620, 1767.64, 1767.55, 1767.68, 1767.1, 1767.11, 5156854, 515686400.0, 1422], [20240620, 1767.11, 1767.13, 1767.13, 1766.02, 1766.02, 6354851, 635486208.0, 1423], [20240620, 1766.02, 1766.17, 1766.29, 1765.91, 1766.03, 5989162, 598917120.0, 1424], [20240620, 1766.03, 1765.88, 1765.98, 1765.48, 1765.53, 6337648, 633765888.0, 1425], [20240620, 1765.53, 1765.51, 1766.28, 1765.51, 1765.89, 6074850, 607485952.0, 1426], [20240620, 1765.89, 1765.89, 1766.15, 1765.55, 1766.04, 5232713, 523272192.0, 1427], [20240620, 1766.04, 1766.0, 1766.52, 1765.75, 1766.48, 4862434, 486244352.0, 1428], [20240620, 1766.48, 1766.37, 1767.22, 1766.37, 1766.83, 5563505, 556351488.0, 1429], [20240620, 1766.83, 1766.94, 1767.37, 1766.68, 1766.72, 5456517, 545652736.0, 1430], [20240620, 1766.72, 1766.66, 1767.24, 1766.23, 1766.23, 5122942, 512294912.0, 1431], [20240620, 1766.23, 1766.35, 1766.35, 1765.51, 1765.51, 5978182, 597819392.0, 1432], [20240620, 1765.51, 1765.38, 1765.39, 1763.65, 1763.65, 9155208, 915521536.0, 1433], [20240620, 1763.65, 1763.62, 1764.01, 1763.38, 1763.38, 9336085, 933609472.0, 1434], [20240620, 1763.38, 1763.26, 1763.31, 1762.82, 1762.98, 9659832, 965984256.0, 1435], [20240620, 1762.98, 1762.86, 1765.16, 1762.86, 1765.15, 9534658, 953466880.0, 1436], [20240620, 1765.15, 1765.24, 1767.12, 1765.24, 1767.12, 7166190, 716619776.0, 1437], [20240620, 1767.12, 1767.16, 1767.57, 1767.12, 1767.45, 5386230, 538624000.0, 1438], [20240620, 1767.45, 1767.62, 1767.62, 1766.27, 1766.4, 5791079, 579108864.0, 1439], [20240620, 1766.4, 1766.53, 1766.53, 1765.25, 1765.4, 5385084, 538509312.0, 1440], [20240620, 1765.4, 1765.61, 1765.94, 1765.49, 1765.55, 5536470, 553648128.0, 1441], [20240620, 1765.55, 1765.51, 1765.94, 1765.33, 1765.74, 5632482, 563249152.0, 1442], [20240620, 1765.74, 1765.57, 1765.6, 1765.11, 1765.25, 5877260, 587726848.0, 1443], [20240620, 1765.25, 1765.11, 1765.58, 1764.9, 1765.34, 6406627, 640663552.0, 1444], [20240620, 1765.34, 1765.35, 1765.6, 1765.12, 1765.39, 6466097, 646610944.0, 1445], [20240620, 1765.39, 1765.52, 1766.03, 1765.42, 1765.85, 8340757, 834076672.0, 1446], [20240620, 1765.85, 1765.93, 1766.69, 1765.93, 1766.65, 7204363, 720437248.0, 1447], [20240620, 1766.65, 1766.58, 1767.18, 1766.49, 1767.0, 8526553, 852656128.0, 1448], [20240620, 1767.0, 1766.96, 1767.19, 1766.91, 1767.03, 7754866, 775487488.0, 1449], [20240620, 1767.03, 1766.85, 1767.36, 1766.85, 1767.26, 7642961, 764297216.0, 1450], [20240620, 1767.26, 1767.16, 1767.42, 1767.02, 1767.3, 8614206, 861421568.0, 1451], [20240620, 1767.3, 1766.99, 1767.15, 1765.84, 1765.95, 10389084, 1038909440.0, 1452], [20240620, 1765.95, 1765.62, 1765.81, 1764.8, 1764.89, 11294467, 1129447424.0, 1453], [20240620, 1764.89, 1764.7, 1764.76, 1763.66, 1763.66, 12463135, 1246314496.0, 1454], [20240620, 1763.66, 1763.87, 1763.87, 1763.29, 1763.29, 14274386, 1427439616.0, 1455], [20240620, 1763.29, 1763.17, 1763.27, 1762.61, 1762.69, 15901973, 1590198272.0, 1456], [20240620, 1762.69, 1762.75, 1762.83, 1761.65, 1761.67, 18653338, 1865334784.0, 1457], [20240620, 1761.67, 1762.21, 1762.21, 1762.2, 1762.2, 1394769, 139476992.0, 1458], [20240620, 1762.2, 1762.2, 1762.2, 1762.2, 1762.2, 0, 0.0, 1459], [20240620, 1762.2, 1762.73, 1762.73, 1762.7, 1762.7, 28797337, 2879733760.0, 1500], [20240621, 1762.7, 1756.67, 1761.55, 1756.67, 1759.94, 81868888, 8186889728.0, 931], [20240621, 1759.94, 1759.85, 1762.16, 1759.51, 1761.79, 38343809, 3834381824.0, 932], [20240621, 1761.79, 1761.28, 1761.28, 1757.22, 1757.28, 33022569, 3302257664.0, 933], [20240621, 1757.28, 1757.2, 1757.2, 1752.82, 1752.92, 31385204, 3138521088.0, 934], [20240621, 1752.92, 1753.02, 1753.76, 1751.78, 1753.52, 29415291, 2941530112.0, 935], [20240621, 1753.52, 1752.98, 1757.15, 1752.76, 1756.02, 25863158, 2586316800.0, 936], [20240621, 1756.02, 1755.82, 1756.97, 1755.26, 1755.83, 19796489, 1979650048.0, 937], [20240621, 1755.83, 1755.87, 1756.64, 1754.64, 1754.7, 19170517, 1917052928.0, 938], [20240621, 1754.7, 1754.46, 1755.65, 1753.86, 1755.56, 17355806, 1735581696.0, 939], [20240621, 1755.56, 1755.58, 1755.58, 1753.08, 1753.29, 16326973, 1632698368.0, 940], [20240621, 1753.29, 1753.27, 1756.92, 1753.25, 1756.8, 16947130, 1694713856.0, 941], [20240621, 1756.8, 1756.8, 1757.44, 1756.27, 1756.54, 14638377, 1463838720.0, 942], [20240621, 1756.54, 1756.3, 1756.47, 1755.32, 1755.66, 13530226, 1353023488.0, 943], [20240621, 1755.66, 1755.4, 1755.4, 1753.76, 1753.9, 13146470, 1314648064.0, 944], [20240621, 1753.9, 1753.8, 1753.8, 1752.13, 1753.33, 13916522, 1391652864.0, 945], [20240621, 1753.33, 1753.28, 1755.88, 1753.28, 1755.59, 15704956, 1570496512.0, 946], [20240621, 1755.59, 1755.91, 1757.16, 1755.59, 1757.16, 15133112, 1513312256.0, 947], [20240621, 1757.16, 1757.2, 1758.73, 1757.2, 1758.73, 14983732, 1498374144.0, 948], [20240621, 1758.73, 1758.66, 1758.66, 1757.06, 1757.55, 13136682, 1313669120.0, 949], [20240621, 1757.55, 1757.49, 1757.49, 1756.39, 1757.2, 11798397, 1179840512.0, 950], [20240621, 1757.2, 1757.1, 1757.1, 1755.28, 1755.76, 12366430, 1236643840.0, 951], [20240621, 1755.76, 1755.89, 1758.99, 1755.89, 1758.53, 12775947, 1277595648.0, 952], [20240621, 1758.53, 1758.68, 1759.1, 1758.23, 1759.1, 10564067, 1056407552.0, 953], [20240621, 1759.1, 1759.21, 1759.49, 1759.0, 1759.14, 10097247, 1009725440.0, 954], [20240621, 1759.14, 1758.72, 1759.88, 1758.51, 1759.88, 9186459, 918646784.0, 955], [20240621, 1759.88, 1759.91, 1762.43, 1759.91, 1762.35, 9704971, 970498048.0, 956], [20240621, 1762.35, 1762.13, 1762.13, 1760.85, 1760.85, 11044690, 1104470016.0, 957], [20240621, 1760.85, 1760.99, 1761.86, 1760.99, 1761.27, 10743144, 1074315264.0, 958], [20240621, 1761.27, 1760.88, 1760.88, 1760.28, 1760.71, 9858365, 985837568.0, 959], [20240621, 1760.71, 1760.68, 1761.04, 1760.46, 1760.86, 9668763, 966877184.0, 1000], [20240621, 1760.86, 1760.36, 1760.38, 1759.98, 1760.32, 9591800, 959180800.0, 1001], [20240621, 1760.32, 1760.31, 1760.31, 1759.24, 1759.67, 8997756, 899776512.0, 1002], [20240621, 1759.67, 1759.83, 1759.83, 1758.27, 1758.5, 9124567, 912457728.0, 1003], [20240621, 1758.5, 1758.42, 1758.55, 1757.97, 1758.34, 7485226, 748523520.0, 1004], [20240621, 1758.34, 1758.51, 1761.23, 1758.51, 1761.23, 10927915, 1092792320.0, 1005], [20240621, 1761.23, 1761.44, 1762.38, 1761.44, 1761.87, 11198699, 1119870976.0, 1006], [20240621, 1761.87, 1761.64, 1761.64, 1760.1, 1760.28, 9847350, 984735744.0, 1007], [20240621, 1760.28, 1760.22, 1760.22, 1759.05, 1759.12, 7042121, 704212992.0, 1008], [20240621, 1759.12, 1758.81, 1758.81, 1757.83, 1757.85, 7703297, 770330624.0, 1009], [20240621, 1757.85, 1757.86, 1757.86, 1756.24, 1756.32, 7977238, 797724672.0, 1010], [20240621, 1756.32, 1756.18, 1756.29, 1755.39, 1755.48, 7352639, 735264768.0, 1011], [20240621, 1755.48, 1755.38, 1756.6, 1754.92, 1756.28, 7675319, 767533056.0, 1012], [20240621, 1756.28, 1756.29, 1756.42, 1755.86, 1756.1, 6452338, 645234688.0, 1013], [20240621, 1756.1, 1755.95, 1755.95, 1754.68, 1754.7, 6739057, 673906688.0, 1014], [20240621, 1754.7, 1754.6, 1754.6, 1753.43, 1754.3, 8192810, 819281920.0, 1015], [20240621, 1754.3, 1754.29, 1754.29, 1752.86, 1753.06, 6246964, 624697344.0, 1016], [20240621, 1753.06, 1753.04, 1754.17, 1753.04, 1753.07, 6926734, 692674560.0, 1017], [20240621, 1753.07, 1752.96, 1753.89, 1752.96, 1753.63, 5976629, 597663744.0, 1018], [20240621, 1753.63, 1753.31, 1753.6, 1752.37, 1752.37, 7281859, 728186880.0, 1019], [20240621, 1752.37, 1752.37, 1752.42, 1751.88, 1752.19, 7526473, 752648192.0, 1020], [20240621, 1752.19, 1752.28, 1753.31, 1751.47, 1753.06, 7764859, 776486912.0, 1021], [20240621, 1753.06, 1752.87, 1754.0, 1752.87, 1753.97, 6263429, 626343936.0, 1022], [20240621, 1753.97, 1754.0, 1754.05, 1753.53, 1753.53, 6129570, 612958208.0, 1023], [20240621, 1753.53, 1753.15, 1753.15, 1752.36, 1752.36, 5622734, 562274304.0, 1024], [20240621, 1752.36, 1752.41, 1753.73, 1752.29, 1753.66, 4704983, 470499328.0, 1025], [20240621, 1753.66, 1753.55, 1754.54, 1753.55, 1754.36, 5148497, 514850816.0, 1026], [20240621, 1754.36, 1754.33, 1754.33, 1753.18, 1753.31, 4746108, 474611712.0, 1027], [20240621, 1753.31, 1753.25, 1753.25, 1752.37, 1752.6, 4869559, 486957056.0, 1028], [20240621, 1752.6, 1752.5, 1753.29, 1752.5, 1753.22, 4160053, 416006144.0, 1029], [20240621, 1753.22, 1752.96, 1753.21, 1752.92, 1752.99, 4157757, 415776768.0, 1030], [20240621, 1752.99, 1752.68, 1752.73, 1751.68, 1751.72, 5117942, 511795200.0, 1031], [20240621, 1751.72, 1751.56, 1751.56, 1750.22, 1750.33, 6172579, 617259008.0, 1032], [20240621, 1750.33, 1750.13, 1750.13, 1749.18, 1749.18, 5938371, 593838080.0, 1033], [20240621, 1749.18, 1749.13, 1752.37, 1749.13, 1752.3, 6076159, 607617024.0, 1034], [20240621, 1752.3, 1752.15, 1752.38, 1751.29, 1751.67, 4074445, 407445504.0, 1035], [20240621, 1751.67, 1751.69, 1751.83, 1751.13, 1751.83, 4446691, 444669952.0, 1036], [20240621, 1751.83, 1751.86, 1752.02, 1750.67, 1752.02, 5149725, 514973696.0, 1037], [20240621, 1752.02, 1752.09, 1754.07, 1752.09, 1753.65, 6194864, 619487232.0, 1038], [20240621, 1753.65, 1753.36, 1753.36, 1751.89, 1751.89, 3842611, 384262144.0, 1039], [20240621, 1751.89, 1751.7, 1752.74, 1751.7, 1752.22, 3486917, 348692480.0, 1040], [20240621, 1752.22, 1752.12, 1752.21, 1751.57, 1751.57, 3597670, 359768064.0, 1041], [20240621, 1751.57, 1751.4, 1751.4, 1750.52, 1750.52, 3597669, 359768064.0, 1042], [20240621, 1750.52, 1750.61, 1753.42, 1750.6, 1752.44, 4839658, 483966976.0, 1043], [20240621, 1752.44, 1752.67, 1752.67, 1751.93, 1751.93, 3445219, 344522752.0, 1044], [20240621, 1751.93, 1751.85, 1751.85, 1750.24, 1750.59, 4112373, 411238400.0, 1045], [20240621, 1750.59, 1750.46, 1750.46, 1749.68, 1749.87, 3629127, 362913792.0, 1046], [20240621, 1749.87, 1750.3, 1750.3, 1749.26, 1749.26, 4352319, 435232768.0, 1047], [20240621, 1749.26, 1749.16, 1750.15, 1749.07, 1749.63, 4105985, 410599424.0, 1048], [20240621, 1749.63, 1749.6, 1750.0, 1749.6, 1749.71, 3098451, 309846016.0, 1049], [20240621, 1749.71, 1749.77, 1750.56, 1749.55, 1750.39, 3842366, 384237568.0, 1050], [20240621, 1750.39, 1750.39, 1751.05, 1750.39, 1750.59, 3687701, 368771072.0, 1051], [20240621, 1750.59, 1750.48, 1752.23, 1750.48, 1752.1, 5263104, 526311424.0, 1052], [20240621, 1752.1, 1752.01, 1752.1, 1751.32, 1751.32, 3851214, 385122304.0, 1053], [20240621, 1751.32, 1750.74, 1750.74, 1749.3, 1749.48, 4160462, 416047104.0, 1054], [20240621, 1749.48, 1749.41, 1749.41, 1748.78, 1749.03, 3295714, 329572352.0, 1055], [20240621, 1749.03, 1749.08, 1749.37, 1748.86, 1749.2, 2947063, 294707200.0, 1056], [20240621, 1749.2, 1749.3, 1749.3, 1748.81, 1749.13, 3467500, 346750976.0, 1057], [20240621, 1749.13, 1749.05, 1750.31, 1749.05, 1750.22, 3611186, 361119744.0, 1058], [20240621, 1750.22, 1750.45, 1750.57, 1749.7, 1749.9, 2995641, 299565056.0, 1059], [20240621, 1749.9, 1749.84, 1749.84, 1748.57, 1748.62, 3329384, 332939264.0, 1100], [20240621, 1748.62, 1748.14, 1748.42, 1747.94, 1748.14, 3049953, 304996352.0, 1101], [20240621, 1748.14, 1748.03, 1748.03, 1747.13, 1747.13, 4191755, 419176448.0, 1102], [20240621, 1747.13, 1746.98, 1748.1, 1746.98, 1747.9, 3679018, 367902720.0, 1103], [20240621, 1747.9, 1747.8, 1747.8, 1746.98, 1747.01, 3020710, 302071808.0, 1104], [20240621, 1747.01, 1746.65, 1747.06, 1746.59, 1746.63, 3640104, 364011520.0, 1105], [20240621, 1746.63, 1746.54, 1746.77, 1746.19, 1746.19, 3497891, 349790208.0, 1106], [20240621, 1746.19, 1745.92, 1746.23, 1745.71, 1745.71, 3125895, 312590336.0, 1107], [20240621, 1745.71, 1745.72, 1746.04, 1745.33, 1745.6, 3446609, 344662016.0, 1108], [20240621, 1745.6, 1745.52, 1745.94, 1744.95, 1745.11, 3730135, 373014528.0, 1109], [20240621, 1745.11, 1744.97, 1745.0, 1743.93, 1743.93, 4037583, 403759104.0, 1110], [20240621, 1743.93, 1743.94, 1744.33, 1743.81, 1743.86, 4492074, 449208320.0, 1111], [20240621, 1743.86, 1743.77, 1744.14, 1743.69, 1744.13, 4132444, 413245440.0, 1112], [20240621, 1744.13, 1744.07, 1744.91, 1744.07, 1744.91, 3853753, 385376256.0, 1113], [20240621, 1744.91, 1744.97, 1745.51, 1744.81, 1745.28, 3103692, 310370304.0, 1114], [20240621, 1745.28, 1745.11, 1745.8, 1745.11, 1745.65, 2810337, 281034752.0, 1115], [20240621, 1745.65, 1745.66, 1746.8, 1745.57, 1746.8, 3476922, 347693056.0, 1116], [20240621, 1746.8, 1746.86, 1746.89, 1746.47, 1746.68, 3070435, 307044352.0, 1117], [20240621, 1746.68, 1746.67, 1746.84, 1745.93, 1745.93, 3045041, 304504832.0, 1118], [20240621, 1745.93, 1745.93, 1745.93, 1745.39, 1745.39, 2887341, 288735232.0, 1119], [20240621, 1745.39, 1744.98, 1745.18, 1744.87, 1745.04, 2904709, 290471936.0, 1120], [20240621, 1745.04, 1744.96, 1745.52, 1744.96, 1745.08, 3105825, 310583296.0, 1121], [20240621, 1745.08, 1745.01, 1745.01, 1744.21, 1744.21, 3191104, 319111168.0, 1122], [20240621, 1744.21, 1743.99, 1743.99, 1743.59, 1743.77, 3989329, 398934016.0, 1123], [20240621, 1743.77, 1743.71, 1743.8, 1742.76, 1742.83, 4965570, 496558080.0, 1124], [20240621, 1742.83, 1742.79, 1743.11, 1742.72, 1742.87, 4700806, 470081536.0, 1125], [20240621, 1742.87, 1743.15, 1744.3, 1743.15, 1744.15, 4657553, 465756160.0, 1126], [20240621, 1744.15, 1743.74, 1747.0, 1743.74, 1746.86, 5584802, 558481408.0, 1127], [20240621, 1746.86, 1746.77, 1746.77, 1746.21, 1746.66, 3041841, 304185344.0, 1128], [20240621, 1746.66, 1746.69, 1746.69, 1745.86, 1746.02, 2650758, 265076736.0, 1129], [20240621, 1746.02, 1745.91, 1747.1, 1745.56, 1747.03, 3106313, 310632448.0, 1130], [20240621, 1747.03, 1747.37, 1747.37, 1744.68, 1744.8, 7724390, 772440064.0, 1301], [20240621, 1744.8, 1744.54, 1744.69, 1743.42, 1743.54, 4238038, 423804928.0, 1302], [20240621, 1743.54, 1743.25, 1744.5, 1743.25, 1743.61, 4599389, 459939840.0, 1303], [20240621, 1743.61, 1743.51, 1743.51, 1742.69, 1742.76, 3911097, 391110656.0, 1304], [20240621, 1742.76, 1742.73, 1743.15, 1742.59, 1742.96, 3609305, 360931328.0, 1305], [20240621, 1742.96, 1743.01, 1743.81, 1742.8, 1743.29, 3588988, 358899712.0, 1306], [20240621, 1743.29, 1743.31, 1744.24, 1743.2, 1743.96, 3362317, 336232448.0, 1307], [20240621, 1743.96, 1743.71, 1743.77, 1743.19, 1743.47, 3509363, 350937088.0, 1308], [20240621, 1743.47, 1743.06, 1744.31, 1743.06, 1744.31, 4389592, 438960128.0, 1309], [20240621, 1744.31, 1744.14, 1745.01, 1744.14, 1744.76, 4002766, 400277504.0, 1310], [20240621, 1744.76, 1744.73, 1744.78, 1744.32, 1744.46, 3844415, 384442368.0, 1311], [20240621, 1744.46, 1744.42, 1744.49, 1743.98, 1744.04, 3848100, 384811008.0, 1312], [20240621, 1744.04, 1744.05, 1745.19, 1743.86, 1745.19, 4506575, 450658304.0, 1313], [20240621, 1745.19, 1745.15, 1745.15, 1744.24, 1744.41, 3953043, 395304960.0, 1314], [20240621, 1744.41, 1744.32, 1744.44, 1743.58, 1743.58, 3694910, 369491968.0, 1315], [20240621, 1743.58, 1743.4, 1743.51, 1742.47, 1742.47, 4584396, 458440704.0, 1316], [20240621, 1742.47, 1742.49, 1744.54, 1742.49, 1744.54, 4288914, 428892160.0, 1317], [20240621, 1744.54, 1744.65, 1748.01, 1744.65, 1747.78, 7138581, 713859072.0, 1318], [20240621, 1747.78, 1747.8, 1748.7, 1747.72, 1748.6, 5144485, 514449408.0, 1319], [20240621, 1748.6, 1748.65, 1749.64, 1748.65, 1749.64, 5007842, 500785152.0, 1320], [20240621, 1749.64, 1749.87, 1750.08, 1748.57, 1750.08, 4750778, 475078656.0, 1321], [20240621, 1750.08, 1750.13, 1753.17, 1750.13, 1753.17, 6026107, 602611712.0, 1322], [20240621, 1753.17, 1752.98, 1752.98, 1751.23, 1752.2, 5316518, 531652608.0, 1323], [20240621, 1752.2, 1752.3, 1755.68, 1752.3, 1755.2, 6805328, 680534016.0, 1324], [20240621, 1755.2, 1755.2, 1756.99, 1754.64, 1756.55, 6468392, 646840320.0, 1325], [20240621, 1756.55, 1756.64, 1757.09, 1755.92, 1757.09, 6770678, 677068800.0, 1326], [20240621, 1757.09, 1756.96, 1757.82, 1756.33, 1756.33, 6568336, 656834560.0, 1327], [20240621, 1756.33, 1755.92, 1755.92, 1754.58, 1754.61, 5643296, 564330496.0, 1328], [20240621, 1754.61, 1754.49, 1756.04, 1754.46, 1755.19, 4954347, 495435776.0, 1329], [20240621, 1755.19, 1755.2, 1755.57, 1754.2, 1754.2, 4138345, 413835264.0, 1330], [20240621, 1754.2, 1754.23, 1755.0, 1753.18, 1754.24, 4124993, 412499968.0, 1331], [20240621, 1754.24, 1753.93, 1753.93, 1752.27, 1753.26, 4275641, 427565056.0, 1332], [20240621, 1753.26, 1753.43, 1756.46, 1753.43, 1756.05, 5235906, 523591680.0, 1333], [20240621, 1756.05, 1755.97, 1756.9, 1755.75, 1756.18, 4852438, 485244928.0, 1334], [20240621, 1756.18, 1756.43, 1757.95, 1756.25, 1757.95, 4110655, 411066368.0, 1335], [20240621, 1757.95, 1758.18, 1759.95, 1758.07, 1759.95, 5006611, 500662272.0, 1336], [20240621, 1759.95, 1759.92, 1760.64, 1758.33, 1758.99, 6277438, 627744768.0, 1337], [20240621, 1758.99, 1759.17, 1760.96, 1759.16, 1760.5, 5036597, 503660544.0, 1338], [20240621, 1760.5, 1760.62, 1761.48, 1760.06, 1760.63, 4903968, 490397696.0, 1339], [20240621, 1760.63, 1760.37, 1760.37, 1759.27, 1759.46, 4693432, 469344256.0, 1340], [20240621, 1759.46, 1759.34, 1759.34, 1757.42, 1757.42, 5739879, 573988864.0, 1341], [20240621, 1757.42, 1757.33, 1757.44, 1755.87, 1755.87, 4855308, 485531648.0, 1342], [20240621, 1755.87, 1756.27, 1756.39, 1755.66, 1755.92, 3921089, 392110080.0, 1343], [20240621, 1755.92, 1756.15, 1757.81, 1756.15, 1756.27, 4749219, 474923008.0, 1344], [20240621, 1756.27, 1756.03, 1756.49, 1755.47, 1755.58, 3313000, 331300864.0, 1345], [20240621, 1755.58, 1755.65, 1756.09, 1755.41, 1755.41, 3717766, 371777536.0, 1346], [20240621, 1755.41, 1755.29, 1755.65, 1754.83, 1755.64, 3541884, 354189312.0, 1347], [20240621, 1755.64, 1755.62, 1755.99, 1755.35, 1755.58, 3171605, 317161472.0, 1348], [20240621, 1755.58, 1755.53, 1755.53, 1753.98, 1754.57, 4703180, 470319104.0, 1349], [20240621, 1754.57, 1755.02, 1756.78, 1755.02, 1756.46, 3841955, 384196608.0, 1350], [20240621, 1756.46, 1756.62, 1758.52, 1756.62, 1758.37, 4501087, 450109440.0, 1351], [20240621, 1758.37, 1758.37, 1758.41, 1758.0, 1758.2, 3589480, 358948864.0, 1352], [20240621, 1758.2, 1758.06, 1758.16, 1757.71, 1757.75, 2991875, 299188224.0, 1353], [20240621, 1757.75, 1757.9, 1759.51, 1757.79, 1759.08, 3538280, 353828864.0, 1354], [20240621, 1759.08, 1758.81, 1758.89, 1757.61, 1757.71, 3310213, 331022336.0, 1355], [20240621, 1757.71, 1757.54, 1757.87, 1757.23, 1757.87, 2962134, 296214528.0, 1356], [20240621, 1757.87, 1757.76, 1757.9, 1757.5, 1757.55, 2691389, 269139968.0, 1357], [20240621, 1757.55, 1757.42, 1757.49, 1756.34, 1756.34, 3394756, 339476480.0, 1358], [20240621, 1756.34, 1756.31, 1757.37, 1756.31, 1757.18, 3103529, 310353920.0, 1359], [20240621, 1757.18, 1757.09, 1758.02, 1756.93, 1758.02, 3474380, 347439104.0, 1400], [20240621, 1758.02, 1758.0, 1758.28, 1757.78, 1758.01, 3334463, 333447168.0, 1401], [20240621, 1758.01, 1758.02, 1758.47, 1757.98, 1758.47, 3384515, 338452480.0, 1402], [20240621, 1758.47, 1758.46, 1758.47, 1757.73, 1757.97, 3623803, 362381312.0, 1403], [20240621, 1757.97, 1757.95, 1758.06, 1757.62, 1757.84, 3462504, 346251264.0, 1404], [20240621, 1757.84, 1758.03, 1758.76, 1758.03, 1758.65, 3506415, 350642176.0, 1405], [20240621, 1758.65, 1758.6, 1758.63, 1758.12, 1758.12, 4001785, 400179200.0, 1406], [20240621, 1758.12, 1757.9, 1757.9, 1756.56, 1756.56, 5712601, 571260928.0, 1407], [20240621, 1756.56, 1756.46, 1756.46, 1755.61, 1755.61, 4667956, 466796544.0, 1408], [20240621, 1755.61, 1755.45, 1755.53, 1755.11, 1755.34, 4249344, 424935424.0, 1409], [20240621, 1755.34, 1755.3, 1755.75, 1755.3, 1755.69, 3714898, 371490816.0, 1410], [20240621, 1755.69, 1755.7, 1755.7, 1755.31, 1755.4, 3260406, 326041600.0, 1411], [20240621, 1755.4, 1755.29, 1757.35, 1755.29, 1756.49, 3949597, 394960896.0, 1412], [20240621, 1756.49, 1756.39, 1756.52, 1755.96, 1756.34, 2757993, 275800064.0, 1413], [20240621, 1756.34, 1756.34, 1756.53, 1756.24, 1756.24, 2584647, 258465792.0, 1414], [20240621, 1756.24, 1756.21, 1756.21, 1755.35, 1755.36, 3409910, 340992000.0, 1415], [20240621, 1755.36, 1755.23, 1755.3, 1754.82, 1754.87, 3051020, 305102848.0, 1416], [20240621, 1754.87, 1754.85, 1755.04, 1754.58, 1754.89, 3641989, 364199936.0, 1417], [20240621, 1754.89, 1754.87, 1755.56, 1754.87, 1755.11, 2996870, 299687936.0, 1418], [20240621, 1755.11, 1755.1, 1755.3, 1755.09, 1755.23, 2687540, 268754944.0, 1419], [20240621, 1755.23, 1755.03, 1755.11, 1754.61, 1754.84, 3472335, 347234304.0, 1420], [20240621, 1754.84, 1754.74, 1758.29, 1754.74, 1757.97, 5284894, 528490496.0, 1421], [20240621, 1757.97, 1758.26, 1758.81, 1758.2, 1758.36, 3764871, 376487936.0, 1422], [20240621, 1758.36, 1758.28, 1758.28, 1757.41, 1757.41, 3475936, 347594752.0, 1423], [20240621, 1757.41, 1757.3, 1757.3, 1755.95, 1755.95, 4336014, 433602560.0, 1424], [20240621, 1755.95, 1755.67, 1758.05, 1755.67, 1758.05, 3524433, 352444416.0, 1425], [20240621, 1758.05, 1758.11, 1758.71, 1757.5, 1757.5, 3713260, 371326976.0, 1426], [20240621, 1757.5, 1757.55, 1758.56, 1757.52, 1758.38, 3383942, 338395136.0, 1427], [20240621, 1758.38, 1758.2, 1759.17, 1758.2, 1759.1, 3987692, 398770176.0, 1428], [20240621, 1759.1, 1759.11, 1759.78, 1759.1, 1759.13, 4028981, 402898944.0, 1429], [20240621, 1759.13, 1759.37, 1759.58, 1759.14, 1759.2, 3423263, 342327296.0, 1430], [20240621, 1759.2, 1759.28, 1759.65, 1759.09, 1759.19, 4329461, 432947200.0, 1431], [20240621, 1759.19, 1759.17, 1759.17, 1757.99, 1757.99, 5099676, 509968384.0, 1432], [20240621, 1757.99, 1758.09, 1758.1, 1757.75, 1757.75, 4207893, 420790272.0, 1433], [20240621, 1757.75, 1757.86, 1757.88, 1756.83, 1756.88, 4476426, 447643648.0, 1434], [20240621, 1756.88, 1756.77, 1756.91, 1756.67, 1756.89, 4627488, 462749696.0, 1435], [20240621, 1756.89, 1757.02, 1757.02, 1756.12, 1756.12, 4892909, 489291776.0, 1436], [20240621, 1756.12, 1756.1, 1756.86, 1756.1, 1756.83, 5217639, 521764864.0, 1437], [20240621, 1756.83, 1756.82, 1756.87, 1756.3, 1756.5, 5054126, 505413632.0, 1438], [20240621, 1756.5, 1756.53, 1756.9, 1756.42, 1756.9, 5272690, 527269888.0, 1439], [20240621, 1756.9, 1756.9, 1757.01, 1756.6, 1756.97, 5081652, 508166144.0, 1440], [20240621, 1756.97, 1756.85, 1758.04, 1756.83, 1758.04, 6094839, 609484800.0, 1441], [20240621, 1758.04, 1758.04, 1758.26, 1757.65, 1757.76, 5554331, 555433984.0, 1442], [20240621, 1757.76, 1757.82, 1758.22, 1757.27, 1757.27, 5467987, 546799616.0, 1443], [20240621, 1757.27, 1757.2, 1757.38, 1756.43, 1757.38, 6347810, 634781696.0, 1444], [20240621, 1757.38, 1757.33, 1757.44, 1756.55, 1756.83, 6286859, 628686848.0, 1445], [20240621, 1756.83, 1756.94, 1758.05, 1756.93, 1757.77, 7256297, 725630976.0, 1446], [20240621, 1757.77, 1757.77, 1758.15, 1757.3, 1758.08, 7075423, 707543040.0, 1447], [20240621, 1758.08, 1757.99, 1758.21, 1757.65, 1757.78, 7327245, 732725248.0, 1448], [20240621, 1757.78, 1757.68, 1757.99, 1757.12, 1757.99, 7796318, 779632640.0, 1449], [20240621, 1757.99, 1757.5, 1758.61, 1757.25, 1758.43, 8438571, 843857920.0, 1450], [20240621, 1758.43, 1758.17, 1759.2, 1758.17, 1759.2, 8408260, 840826880.0, 1451], [20240621, 1759.2, 1758.91, 1759.0, 1758.46, 1758.74, 8879791, 887980032.0, 1452], [20240621, 1758.74, 1758.54, 1758.8, 1758.34, 1758.79, 8907970, 890798080.0, 1453], [20240621, 1758.79, 1758.54, 1759.03, 1758.54, 1758.64, 9640501, 964050944.0, 1454], [20240621, 1758.64, 1758.82, 1758.94, 1758.41, 1758.63, 11145041, 1114505216.0, 1455], [20240621, 1758.63, 1758.54, 1758.72, 1757.68, 1757.68, 13568892, 1356890112.0, 1456], [20240621, 1757.68, 1757.91, 1759.12, 1757.91, 1758.44, 15589696, 1558970368.0, 1457], [20240621, 1758.44, 1758.79, 1758.79, 1758.79, 1758.79, 1170308, 117030912.0, 1458], [20240621, 1758.79, 1758.79, 1758.79, 1758.79, 1758.79, 0, 0.0, 1459], [20240621, 1758.79, 1755.88, 1755.88, 1755.88, 1755.88, 32945274, 3294527488.0, 1500], [20240624, 1755.88, 1745.93, 1748.94, 1745.62, 1746.83, 73258322, 7325833216.0, 931], [20240624, 1746.83, 1746.62, 1749.9, 1746.62, 1746.82, 34785792, 3478580224.0, 932], [20240624, 1746.82, 1747.89, 1748.53, 1744.56, 1744.56, 31212657, 3121266688.0, 933], [20240624, 1744.56, 1744.49, 1745.41, 1744.24, 1745.12, 24092847, 2409285632.0, 934], [20240624, 1745.12, 1744.74, 1745.41, 1743.77, 1744.72, 23403051, 2340305920.0, 935], [20240624, 1744.72, 1745.01, 1745.49, 1744.61, 1745.05, 21265870, 2126587904.0, 936], [20240624, 1745.05, 1745.0, 1747.22, 1745.0, 1746.68, 22489590, 2248960000.0, 937], [20240624, 1746.68, 1746.75, 1747.12, 1746.49, 1747.0, 18269585, 1826959360.0, 938], [20240624, 1747.0, 1747.47, 1748.6, 1747.47, 1748.14, 19229520, 1922953216.0, 939], [20240624, 1748.14, 1747.92, 1749.53, 1747.77, 1748.1, 16962573, 1696258048.0, 940], [20240624, 1748.1, 1747.91, 1750.02, 1747.83, 1750.02, 15481231, 1548124160.0, 941], [20240624, 1750.02, 1749.98, 1750.01, 1748.23, 1748.32, 16146666, 1614667776.0, 942], [20240624, 1748.32, 1748.25, 1750.16, 1748.25, 1749.31, 13948692, 1394870272.0, 943], [20240624, 1749.31, 1749.03, 1749.06, 1748.2, 1748.21, 13388032, 1338804224.0, 944], [20240624, 1748.21, 1748.31, 1748.86, 1746.75, 1746.75, 12119030, 1211904000.0, 945], [20240624, 1746.75, 1746.74, 1746.74, 1744.04, 1744.04, 16482255, 1648226304.0, 946], [20240624, 1744.04, 1744.21, 1746.15, 1744.21, 1745.54, 14574375, 1457438720.0, 947], [20240624, 1745.54, 1745.68, 1747.97, 1745.61, 1746.75, 12764681, 1276469248.0, 948], [20240624, 1746.75, 1746.8, 1746.8, 1743.8, 1744.07, 15504620, 1550462976.0, 949], [20240624, 1744.07, 1743.87, 1745.29, 1743.71, 1745.29, 15390094, 1539010560.0, 950], [20240624, 1745.29, 1745.55, 1749.47, 1745.55, 1749.47, 12732079, 1273208832.0, 951], [20240624, 1749.47, 1749.68, 1752.03, 1749.68, 1752.03, 11754691, 1175470080.0, 952], [20240624, 1752.03, 1751.05, 1751.54, 1750.21, 1751.12, 9540229, 954023936.0, 953], [20240624, 1751.12, 1750.8, 1751.99, 1750.19, 1751.99, 10447249, 1044725760.0, 954], [20240624, 1751.99, 1751.61, 1751.89, 1749.54, 1749.83, 11142258, 1114226688.0, 955], [20240624, 1749.83, 1749.8, 1750.57, 1748.91, 1749.8, 13237731, 1323773952.0, 956], [20240624, 1749.8, 1749.79, 1749.96, 1748.87, 1748.87, 12883016, 1288302592.0, 957], [20240624, 1748.87, 1748.73, 1750.52, 1748.4, 1750.17, 12392682, 1239269376.0, 958], [20240624, 1750.17, 1750.13, 1751.49, 1749.84, 1750.94, 10285867, 1028587520.0, 959], [20240624, 1750.94, 1751.17, 1754.67, 1750.97, 1754.67, 10233233, 1023324160.0, 1000], [20240624, 1754.67, 1754.19, 1754.26, 1753.0, 1753.98, 10490542, 1049055232.0, 1001], [20240624, 1753.98, 1753.9, 1755.52, 1753.87, 1755.22, 9037979, 903798784.0, 1002], [20240624, 1755.22, 1755.03, 1755.06, 1752.9, 1753.1, 8657090, 865710080.0, 1003], [20240624, 1753.1, 1752.86, 1753.13, 1751.89, 1751.97, 11086060, 1108606976.0, 1004], [20240624, 1751.97, 1751.82, 1753.54, 1751.77, 1752.95, 9058623, 905863168.0, 1005], [20240624, 1752.95, 1752.8, 1752.8, 1750.99, 1751.05, 7821014, 782102528.0, 1006], [20240624, 1751.05, 1750.64, 1751.15, 1750.07, 1750.31, 8182201, 818221056.0, 1007], [20240624, 1750.31, 1750.26, 1751.16, 1749.92, 1750.76, 8689040, 868904960.0, 1008], [20240624, 1750.76, 1750.59, 1750.59, 1748.26, 1748.26, 8199608, 819961856.0, 1009], [20240624, 1748.26, 1748.15, 1749.3, 1748.15, 1749.3, 8577178, 857718784.0, 1010], [20240624, 1749.3, 1749.27, 1749.4, 1747.58, 1747.65, 9042731, 904273920.0, 1011], [20240624, 1747.65, 1747.57, 1748.34, 1747.57, 1748.08, 7091721, 709173248.0, 1012], [20240624, 1748.08, 1747.9, 1747.9, 1746.98, 1747.23, 8358697, 835870720.0, 1013], [20240624, 1747.23, 1747.05, 1747.71, 1746.77, 1747.57, 9533430, 953344000.0, 1014], [20240624, 1747.57, 1747.59, 1747.61, 1746.87, 1747.14, 8321629, 832163840.0, 1015], [20240624, 1747.14, 1747.28, 1749.99, 1747.28, 1749.99, 10290904, 1029091328.0, 1016], [20240624, 1749.99, 1750.23, 1750.91, 1750.05, 1750.51, 8178474, 817848320.0, 1017], [20240624, 1750.51, 1750.35, 1750.35, 1748.4, 1748.5, 9430376, 943038464.0, 1018], [20240624, 1748.5, 1748.34, 1748.99, 1748.15, 1748.15, 9182076, 918208512.0, 1019], [20240624, 1748.15, 1748.16, 1748.16, 1746.68, 1746.95, 8865290, 886530048.0, 1020], [20240624, 1746.95, 1747.13, 1749.02, 1747.13, 1748.99, 9051823, 905183232.0, 1021], [20240624, 1748.99, 1748.82, 1751.3, 1748.76, 1750.81, 8229181, 822919168.0, 1022], [20240624, 1750.81, 1750.95, 1751.03, 1749.29, 1750.51, 7012832, 701284352.0, 1023], [20240624, 1750.51, 1750.17, 1750.44, 1748.34, 1748.34, 7123917, 712392704.0, 1024], [20240624, 1748.34, 1747.75, 1747.75, 1746.23, 1747.1, 8336744, 833675264.0, 1025], [20240624, 1747.1, 1747.39, 1749.11, 1747.39, 1748.48, 6184378, 618438656.0, 1026], [20240624, 1748.48, 1748.3, 1748.34, 1747.65, 1748.34, 5860874, 586088448.0, 1027], [20240624, 1748.34, 1748.29, 1748.61, 1747.41, 1748.61, 5466266, 546627584.0, 1028], [20240624, 1748.61, 1748.56, 1749.71, 1748.3, 1749.71, 5266709, 526671872.0, 1029], [20240624, 1749.71, 1750.46, 1750.46, 1747.46, 1747.46, 6247863, 624787456.0, 1030], [20240624, 1747.46, 1747.18, 1747.38, 1746.81, 1746.94, 6740121, 674013184.0, 1031], [20240624, 1746.94, 1747.25, 1747.25, 1745.2, 1745.2, 8892406, 889241600.0, 1032], [20240624, 1745.2, 1744.79, 1744.95, 1743.08, 1743.37, 9374748, 937476096.0, 1033], [20240624, 1743.37, 1743.45, 1744.62, 1743.19, 1743.3, 8613387, 861339648.0, 1034], [20240624, 1743.3, 1743.24, 1744.91, 1743.24, 1744.81, 7139075, 713908224.0, 1035], [20240624, 1744.81, 1744.87, 1744.87, 1743.4, 1743.4, 6659022, 665903104.0, 1036], [20240624, 1743.4, 1743.37, 1743.45, 1742.99, 1743.14, 7631495, 763150336.0, 1037], [20240624, 1743.14, 1743.21, 1743.72, 1742.77, 1742.92, 7241798, 724180992.0, 1038], [20240624, 1742.92, 1742.77, 1742.77, 1742.26, 1742.31, 6717757, 671776768.0, 1039], [20240624, 1742.31, 1742.29, 1744.0, 1742.29, 1743.28, 7440539, 744054784.0, 1040], [20240624, 1743.28, 1743.27, 1743.27, 1742.43, 1742.45, 5268184, 526819328.0, 1041], [20240624, 1742.45, 1742.49, 1744.01, 1742.33, 1743.81, 5268922, 526893056.0, 1042], [20240624, 1743.81, 1743.89, 1743.89, 1742.16, 1742.17, 4892420, 489242624.0, 1043], [20240624, 1742.17, 1742.11, 1742.61, 1742.11, 1742.57, 4429407, 442941440.0, 1044], [20240624, 1742.57, 1742.47, 1743.05, 1742.43, 1742.44, 4576697, 457670656.0, 1045], [20240624, 1742.44, 1742.44, 1742.44, 1741.08, 1741.08, 6903389, 690339840.0, 1046], [20240624, 1741.08, 1741.21, 1741.85, 1741.21, 1741.28, 6459792, 645980160.0, 1047], [20240624, 1741.28, 1741.24, 1741.24, 1740.43, 1740.61, 7463889, 746389504.0, 1048], [20240624, 1740.61, 1740.42, 1740.67, 1740.29, 1740.52, 7423990, 742400000.0, 1049], [20240624, 1740.52, 1740.52, 1742.41, 1740.5, 1741.19, 8570869, 857088000.0, 1050], [20240624, 1741.19, 1741.17, 1741.17, 1739.61, 1739.84, 6562930, 656293888.0, 1051], [20240624, 1739.84, 1739.49, 1739.75, 1739.03, 1739.75, 7347721, 734773248.0, 1052], [20240624, 1739.75, 1739.81, 1743.49, 1739.81, 1743.09, 9654509, 965451776.0, 1053], [20240624, 1743.09, 1743.24, 1743.74, 1742.34, 1743.41, 4519761, 451977216.0, 1054], [20240624, 1743.41, 1743.47, 1743.94, 1742.58, 1743.11, 5139242, 513925120.0, 1055], [20240624, 1743.11, 1743.06, 1744.18, 1743.06, 1744.11, 3798457, 379846656.0, 1056], [20240624, 1744.11, 1744.06, 1744.82, 1743.6, 1743.65, 4888405, 488841216.0, 1057], [20240624, 1743.65, 1743.44, 1743.73, 1742.53, 1742.53, 5306357, 530636800.0, 1058], [20240624, 1742.53, 1742.36, 1742.46, 1741.52, 1741.95, 4190362, 419037184.0, 1059], [20240624, 1741.95, 1742.07, 1742.37, 1741.31, 1741.31, 3913390, 391340032.0, 1100], [20240624, 1741.31, 1741.61, 1742.05, 1740.59, 1740.59, 4550810, 455081984.0, 1101], [20240624, 1740.59, 1740.54, 1740.54, 1739.76, 1739.76, 4786901, 478691328.0, 1102], [20240624, 1739.76, 1739.76, 1740.47, 1739.76, 1739.88, 3936656, 393666560.0, 1103], [20240624, 1739.88, 1739.85, 1739.85, 1739.28, 1739.3, 4208140, 420814848.0, 1104], [20240624, 1739.3, 1739.28, 1739.31, 1738.78, 1738.79, 4527053, 452706304.0, 1105], [20240624, 1738.79, 1738.78, 1740.58, 1738.69, 1740.28, 4667954, 466796544.0, 1106], [20240624, 1740.28, 1740.34, 1740.78, 1739.95, 1739.97, 3071907, 307191808.0, 1107], [20240624, 1739.97, 1739.75, 1739.82, 1739.07, 1739.8, 3222315, 322232320.0, 1108], [20240624, 1739.8, 1739.7, 1739.82, 1738.77, 1738.77, 3362476, 336248832.0, 1109], [20240624, 1738.77, 1739.05, 1741.05, 1739.02, 1740.39, 3355516, 335552512.0, 1110], [20240624, 1740.39, 1740.16, 1741.47, 1739.98, 1741.24, 3452672, 345268224.0, 1111], [20240624, 1741.24, 1741.64, 1742.0, 1740.86, 1742.0, 4022917, 402292736.0, 1112], [20240624, 1742.0, 1741.95, 1742.92, 1741.95, 1742.47, 2961153, 296116224.0, 1113], [20240624, 1742.47, 1742.44, 1743.0, 1741.33, 1742.48, 3872678, 387268608.0, 1114], [20240624, 1742.48, 1742.3, 1742.4, 1741.65, 1742.23, 3384925, 338493440.0, 1115], [20240624, 1742.23, 1742.31, 1742.6, 1741.32, 1742.52, 3518129, 351813632.0, 1116], [20240624, 1742.52, 1742.3, 1742.3, 1741.19, 1741.25, 3237632, 323764224.0, 1117], [20240624, 1741.25, 1741.41, 1741.41, 1740.11, 1740.18, 5134160, 513417216.0, 1118], [20240624, 1740.18, 1740.18, 1740.18, 1738.44, 1739.54, 4847032, 484704256.0, 1119], [20240624, 1739.54, 1739.64, 1740.98, 1739.58, 1740.73, 3686880, 368689152.0, 1120], [20240624, 1740.73, 1740.45, 1740.45, 1738.99, 1738.99, 3270892, 327090176.0, 1121], [20240624, 1738.99, 1738.7, 1741.23, 1738.5, 1741.14, 4694580, 469458944.0, 1122], [20240624, 1741.14, 1741.17, 1741.18, 1740.2, 1740.82, 3446366, 344637440.0, 1123], [20240624, 1740.82, 1741.24, 1742.25, 1741.24, 1741.37, 3837617, 383762432.0, 1124], [20240624, 1741.37, 1741.32, 1743.07, 1740.84, 1742.63, 3450053, 345006080.0, 1125], [20240624, 1742.63, 1742.54, 1744.18, 1742.54, 1743.94, 3420726, 342073344.0, 1126], [20240624, 1743.94, 1743.95, 1746.19, 1743.95, 1746.04, 4724479, 472449024.0, 1127], [20240624, 1746.04, 1745.92, 1746.67, 1745.59, 1746.56, 4365426, 436543488.0, 1128], [20240624, 1746.56, 1746.4, 1746.8, 1745.16, 1745.16, 4016854, 401686528.0, 1129], [20240624, 1745.16, 1745.24, 1745.38, 1744.95, 1745.12, 3765525, 376553472.0, 1130], [20240624, 1745.12, 1744.81, 1744.81, 1742.59, 1742.99, 9404326, 940433408.0, 1301], [20240624, 1742.99, 1742.71, 1743.84, 1742.71, 1743.73, 3089440, 308944896.0, 1302], [20240624, 1743.73, 1743.42, 1744.39, 1743.0, 1744.39, 3430799, 343080960.0, 1303], [20240624, 1744.39, 1744.28, 1744.28, 1742.53, 1742.92, 3720961, 372097024.0, 1304], [20240624, 1742.92, 1742.9, 1743.89, 1742.31, 1743.76, 3360350, 336035840.0, 1305], [20240624, 1743.76, 1743.77, 1743.85, 1742.84, 1743.19, 2887999, 288800768.0, 1306], [20240624, 1743.19, 1743.07, 1743.54, 1742.82, 1743.54, 2940999, 294100992.0, 1307], [20240624, 1743.54, 1743.85, 1744.47, 1743.7, 1744.33, 3017431, 301744128.0, 1308], [20240624, 1744.33, 1744.4, 1746.64, 1744.4, 1746.64, 4778958, 477896704.0, 1309], [20240624, 1746.64, 1746.84, 1747.98, 1746.7, 1747.82, 4836792, 483680256.0, 1310], [20240624, 1747.82, 1747.63, 1748.1, 1747.58, 1747.91, 4776089, 477609984.0, 1311], [20240624, 1747.91, 1747.78, 1750.27, 1747.01, 1750.2, 5718333, 571834368.0, 1312], [20240624, 1750.2, 1749.97, 1751.53, 1749.97, 1750.21, 7224600, 722460672.0, 1313], [20240624, 1750.21, 1750.28, 1750.38, 1749.23, 1749.54, 6011853, 601186304.0, 1314], [20240624, 1749.54, 1749.4, 1749.89, 1749.12, 1749.89, 4399503, 439951360.0, 1315], [20240624, 1749.89, 1749.74, 1751.23, 1749.74, 1750.3, 5723496, 572350464.0, 1316], [20240624, 1750.3, 1749.49, 1749.49, 1747.91, 1748.26, 5731848, 573186048.0, 1317], [20240624, 1748.26, 1748.17, 1748.62, 1748.12, 1748.12, 3864076, 386408448.0, 1318], [20240624, 1748.12, 1748.02, 1750.5, 1748.02, 1750.28, 4956558, 495656960.0, 1319], [20240624, 1750.28, 1749.91, 1749.91, 1748.07, 1748.2, 4415971, 441597952.0, 1320], [20240624, 1748.2, 1748.25, 1748.35, 1747.71, 1747.71, 3313328, 331333632.0, 1321], [20240624, 1747.71, 1747.75, 1747.75, 1747.24, 1747.53, 3298256, 329826304.0, 1322], [20240624, 1747.53, 1747.49, 1747.49, 1746.39, 1746.39, 4109013, 410902528.0, 1323], [20240624, 1746.39, 1746.43, 1746.88, 1746.43, 1746.68, 3019971, 301998080.0, 1324], [20240624, 1746.68, 1746.81, 1746.83, 1746.49, 1746.77, 3072809, 307281920.0, 1325], [20240624, 1746.77, 1746.63, 1746.63, 1744.99, 1744.99, 4433338, 443334656.0, 1326], [20240624, 1744.99, 1744.87, 1746.27, 1744.87, 1745.49, 3311689, 331169792.0, 1327], [20240624, 1745.49, 1745.37, 1745.57, 1745.21, 1745.27, 2590957, 259096576.0, 1328], [20240624, 1745.27, 1745.46, 1747.19, 1745.46, 1747.19, 3221497, 322150400.0, 1329], [20240624, 1747.19, 1747.18, 1747.36, 1747.03, 1747.06, 2901596, 290160640.0, 1330], [20240624, 1747.06, 1746.87, 1746.87, 1746.08, 1746.08, 3654114, 365412352.0, 1331], [20240624, 1746.08, 1746.07, 1746.38, 1745.76, 1746.2, 3205684, 320569344.0, 1332], [20240624, 1746.2, 1746.34, 1746.85, 1745.61, 1745.61, 3471677, 347168768.0, 1333], [20240624, 1745.61, 1745.53, 1745.78, 1745.13, 1745.23, 3396888, 339689472.0, 1334], [20240624, 1745.23, 1745.1, 1745.16, 1744.88, 1744.9, 3048478, 304848896.0, 1335], [20240624, 1744.9, 1744.74, 1745.27, 1744.73, 1745.18, 3543276, 354328576.0, 1336], [20240624, 1745.18, 1744.88, 1744.88, 1743.35, 1743.72, 4611349, 461135872.0, 1337], [20240624, 1743.72, 1743.84, 1744.09, 1743.63, 1744.02, 3597672, 359768064.0, 1338], [20240624, 1744.02, 1743.68, 1743.68, 1743.25, 1743.55, 3736523, 373653504.0, 1339], [20240624, 1743.55, 1743.63, 1743.63, 1742.87, 1742.87, 3853340, 385335296.0, 1340], [20240624, 1742.87, 1743.09, 1743.12, 1742.55, 1742.78, 4032173, 403218432.0, 1341], [20240624, 1742.78, 1742.85, 1743.19, 1742.52, 1743.15, 3804601, 380461056.0, 1342], [20240624, 1743.15, 1743.14, 1743.29, 1742.68, 1743.2, 3726204, 372621312.0, 1343], [20240624, 1743.2, 1743.14, 1743.6, 1742.37, 1742.37, 3787236, 378724352.0, 1344], [20240624, 1742.37, 1742.4, 1742.4, 1741.43, 1741.99, 3866042, 386605056.0, 1345], [20240624, 1741.99, 1741.8, 1742.56, 1741.79, 1742.35, 3770028, 377004032.0, 1346], [20240624, 1742.35, 1742.4, 1742.4, 1741.13, 1741.24, 4088618, 408862720.0, 1347], [20240624, 1741.24, 1741.16, 1741.23, 1740.58, 1740.81, 3820413, 382042112.0, 1348], [20240624, 1740.81, 1740.64, 1740.91, 1740.33, 1740.91, 4046266, 404627456.0, 1349], [20240624, 1740.91, 1740.84, 1742.81, 1740.84, 1742.27, 5068462, 506847232.0, 1350], [20240624, 1742.27, 1742.22, 1742.22, 1740.61, 1740.68, 4044052, 404406272.0, 1351], [20240624, 1740.68, 1740.67, 1740.9, 1740.36, 1740.54, 3160053, 316006400.0, 1352], [20240624, 1740.54, 1740.42, 1740.63, 1740.14, 1740.14, 3310787, 331079680.0, 1353], [20240624, 1740.14, 1740.09, 1740.09, 1739.6, 1739.75, 4548596, 454860800.0, 1354], [20240624, 1739.75, 1739.75, 1739.81, 1739.44, 1739.46, 4130476, 413048832.0, 1355], [20240624, 1739.46, 1739.35, 1740.62, 1739.35, 1739.78, 4304148, 430415872.0, 1356], [20240624, 1739.78, 1739.85, 1739.96, 1739.44, 1739.96, 3521404, 352141312.0, 1357], [20240624, 1739.96, 1739.76, 1739.76, 1739.18, 1739.43, 3467498, 346750976.0, 1358], [20240624, 1739.43, 1739.33, 1740.78, 1738.83, 1740.78, 4163165, 416317440.0, 1359], [20240624, 1740.78, 1740.88, 1740.92, 1739.88, 1739.9, 3711131, 371113984.0, 1400], [20240624, 1739.9, 1740.19, 1741.87, 1740.19, 1741.87, 3809682, 380968960.0, 1401], [20240624, 1741.87, 1742.02, 1742.78, 1741.51, 1741.51, 4868822, 486883328.0, 1402], [20240624, 1741.51, 1741.6, 1743.58, 1741.39, 1743.35, 4161364, 416137216.0, 1403], [20240624, 1743.35, 1743.31, 1743.34, 1742.44, 1742.48, 3367308, 336732160.0, 1404], [20240624, 1742.48, 1742.58, 1743.53, 1742.5, 1743.45, 3510919, 351092736.0, 1405], [20240624, 1743.45, 1743.38, 1743.38, 1742.78, 1743.08, 3087636, 308764672.0, 1406], [20240624, 1743.08, 1742.87, 1744.9, 1742.87, 1744.9, 4143588, 414359552.0, 1407], [20240624, 1744.9, 1744.75, 1744.75, 1744.12, 1744.12, 3377960, 337797120.0, 1408], [20240624, 1744.12, 1744.4, 1745.22, 1744.4, 1745.11, 3104925, 310493184.0, 1409], [20240624, 1745.11, 1745.07, 1745.79, 1744.78, 1745.02, 3359366, 335937536.0, 1410], [20240624, 1745.02, 1745.06, 1745.12, 1743.84, 1743.84, 3778304, 377831424.0, 1411], [20240624, 1743.84, 1743.93, 1744.02, 1743.64, 1743.91, 3191265, 319127552.0, 1412], [20240624, 1743.91, 1743.87, 1744.0, 1742.58, 1742.58, 3399344, 339935232.0, 1413], [20240624, 1742.58, 1742.55, 1742.63, 1741.37, 1741.37, 4441365, 444137472.0, 1414], [20240624, 1741.37, 1741.44, 1741.72, 1741.13, 1741.44, 4569161, 456916992.0, 1415], [20240624, 1741.44, 1741.39, 1741.73, 1740.95, 1741.48, 4399585, 439959552.0, 1416], [20240624, 1741.48, 1741.52, 1742.95, 1741.52, 1742.31, 4820819, 482082816.0, 1417], [20240624, 1742.31, 1742.35, 1743.62, 1741.82, 1743.56, 3948861, 394887168.0, 1418], [20240624, 1743.56, 1743.58, 1743.58, 1742.76, 1743.21, 3434241, 343425024.0, 1419], [20240624, 1743.21, 1743.19, 1743.19, 1741.49, 1742.15, 3761101, 376111104.0, 1420], [20240624, 1742.15, 1742.22, 1742.32, 1741.91, 1742.1, 3501581, 350158848.0, 1421], [20240624, 1742.1, 1742.12, 1743.01, 1741.1, 1741.1, 4082718, 408272896.0, 1422], [20240624, 1741.1, 1741.18, 1741.54, 1741.06, 1741.2, 3670988, 367099904.0, 1423], [20240624, 1741.2, 1741.13, 1741.14, 1739.8, 1739.88, 4238205, 423821312.0, 1424], [20240624, 1739.88, 1739.7, 1740.04, 1739.64, 1739.7, 4827699, 482770944.0, 1425], [20240624, 1739.7, 1739.81, 1740.03, 1739.35, 1739.38, 4812955, 481296384.0, 1426], [20240624, 1739.38, 1739.52, 1739.62, 1738.86, 1738.86, 5552855, 555286528.0, 1427], [20240624, 1738.86, 1738.81, 1740.13, 1738.81, 1739.46, 5775184, 577519616.0, 1428], [20240624, 1739.46, 1739.39, 1739.57, 1739.13, 1739.57, 4573585, 457359360.0, 1429], [20240624, 1739.57, 1739.35, 1739.47, 1738.48, 1738.54, 5695068, 569507840.0, 1430], [20240624, 1738.54, 1738.26, 1738.35, 1737.07, 1737.07, 7141284, 714129408.0, 1431], [20240624, 1737.07, 1737.06, 1738.36, 1736.46, 1738.36, 8281447, 828145664.0, 1432], [20240624, 1738.36, 1738.59, 1738.88, 1737.66, 1738.11, 7088363, 708837376.0, 1433], [20240624, 1738.11, 1738.12, 1739.52, 1738.12, 1738.53, 6219029, 621903872.0, 1434], [20240624, 1738.53, 1738.34, 1739.27, 1738.34, 1739.04, 5485682, 548569088.0, 1435], [20240624, 1739.04, 1739.05, 1740.44, 1739.05, 1740.44, 6092216, 609222656.0, 1436], [20240624, 1740.44, 1740.22, 1740.22, 1738.58, 1739.25, 5263678, 526368768.0, 1437], [20240624, 1739.25, 1739.23, 1739.29, 1737.83, 1738.19, 5660006, 566001664.0, 1438], [20240624, 1738.19, 1738.54, 1738.54, 1735.67, 1735.67, 7721114, 772112384.0, 1439], [20240624, 1735.67, 1735.48, 1736.55, 1735.36, 1735.63, 9115391, 911540224.0, 1440], [20240624, 1735.63, 1735.31, 1735.31, 1734.08, 1734.84, 9342475, 934248448.0, 1441], [20240624, 1734.84, 1734.51, 1735.7, 1734.03, 1735.09, 9389496, 938950656.0, 1442], [20240624, 1735.09, 1735.29, 1735.52, 1733.79, 1733.79, 8190187, 819019776.0, 1443], [20240624, 1733.79, 1733.6, 1733.64, 1733.07, 1733.08, 9079674, 907968512.0, 1444], [20240624, 1733.08, 1733.42, 1733.42, 1732.52, 1732.52, 9472071, 947208192.0, 1445], [20240624, 1732.52, 1732.6, 1733.6, 1732.37, 1732.8, 9955566, 995557376.0, 1446], [20240624, 1732.8, 1732.86, 1732.98, 1732.17, 1732.19, 8967117, 896712704.0, 1447], [20240624, 1732.19, 1731.94, 1731.94, 1730.2, 1730.48, 9404732, 940474368.0, 1448], [20240624, 1730.48, 1730.37, 1730.63, 1729.46, 1729.46, 10258994, 1025900544.0, 1449], [20240624, 1729.46, 1729.41, 1729.95, 1729.19, 1729.62, 10924516, 1092452352.0, 1450], [20240624, 1729.62, 1729.74, 1730.28, 1729.45, 1729.45, 11166014, 1116602368.0, 1451], [20240624, 1729.45, 1729.44, 1730.03, 1729.1, 1729.67, 10791968, 1079197696.0, 1452], [20240624, 1729.67, 1729.52, 1730.71, 1729.5, 1730.64, 11050015, 1105002496.0, 1453], [20240624, 1730.64, 1730.71, 1730.79, 1729.74, 1730.05, 10961869, 1096187904.0, 1454], [20240624, 1730.05, 1730.08, 1730.56, 1730.04, 1730.4, 12192962, 1219297280.0, 1455], [20240624, 1730.4, 1730.28, 1730.72, 1729.94, 1730.1, 14022565, 1402257408.0, 1456], [20240624, 1730.1, 1729.99, 1730.74, 1729.74, 1730.11, 15275613, 1527562240.0, 1457], [20240624, 1730.11, 1730.06, 1730.09, 1730.06, 1730.09, 1104772, 110477312.0, 1458], [20240624, 1730.09, 1730.09, 1730.09, 1730.09, 1730.09, 0, 0.0, 1459], [20240624, 1730.09, 1731.51, 1731.51, 1731.51, 1731.51, 26225868, 2622586880.0, 1500], [20240625, 1731.51, 1724.64, 1729.22, 1724.64, 1728.18, 66044789, 6604480000.0, 931], [20240625, 1728.18, 1728.27, 1728.44, 1725.42, 1725.42, 33793030, 3379303936.0, 932], [20240625, 1725.42, 1725.81, 1728.0, 1725.74, 1727.68, 28595151, 2859515904.0, 933], [20240625, 1727.68, 1727.59, 1727.59, 1723.67, 1723.67, 27355341, 2735535104.0, 934], [20240625, 1723.67, 1723.51, 1723.6, 1721.87, 1722.55, 21475767, 2147577856.0, 935], [20240625, 1722.55, 1722.08, 1722.91, 1721.39, 1721.87, 21673320, 2167332864.0, 936], [20240625, 1721.87, 1721.99, 1721.99, 1719.01, 1719.01, 23550701, 2355070976.0, 937], [20240625, 1719.01, 1719.5, 1719.5, 1717.0, 1718.71, 21497356, 2149736448.0, 938], [20240625, 1718.71, 1718.98, 1719.46, 1718.41, 1718.87, 16745727, 1674573824.0, 939], [20240625, 1718.87, 1718.9, 1720.97, 1718.9, 1719.16, 17038204, 1703821312.0, 940], [20240625, 1719.16, 1719.14, 1719.86, 1717.87, 1717.87, 17566915, 1756692480.0, 941], [20240625, 1717.87, 1717.38, 1720.51, 1717.26, 1719.92, 18267721, 1826772992.0, 942], [20240625, 1719.92, 1719.38, 1719.38, 1718.08, 1718.15, 14106841, 1410684928.0, 943], [20240625, 1718.15, 1718.07, 1719.25, 1717.91, 1718.0, 14011587, 1401159680.0, 944], [20240625, 1718.0, 1718.4, 1720.79, 1718.4, 1720.0, 13646613, 1364662272.0, 945], [20240625, 1720.0, 1719.95, 1719.95, 1716.44, 1716.44, 11963178, 1196318720.0, 946], [20240625, 1716.44, 1716.25, 1716.8, 1714.32, 1714.44, 15497371, 1549737984.0, 947], [20240625, 1714.44, 1714.5, 1715.16, 1714.22, 1714.92, 14900870, 1490087936.0, 948], [20240625, 1714.92, 1714.5, 1714.76, 1713.15, 1714.76, 13259114, 1325912064.0, 949], [20240625, 1714.76, 1714.5, 1715.9, 1714.37, 1715.44, 14062868, 1406287872.0, 950], [20240625, 1715.44, 1715.29, 1717.95, 1715.21, 1717.91, 13678502, 1367851008.0, 951], [20240625, 1717.91, 1717.92, 1718.87, 1717.41, 1717.67, 12358688, 1235869696.0, 952], [20240625, 1717.67, 1717.89, 1722.44, 1717.89, 1722.14, 12592322, 1259233280.0, 953], [20240625, 1722.14, 1722.6, 1725.13, 1722.6, 1724.77, 13307732, 1330774016.0, 954], [20240625, 1724.77, 1724.86, 1725.54, 1724.34, 1724.66, 11898010, 1189801984.0, 955], [20240625, 1724.66, 1724.55, 1725.13, 1723.31, 1725.13, 11008360, 1100836864.0, 956], [20240625, 1725.13, 1724.85, 1724.85, 1722.9, 1723.35, 10269402, 1026940928.0, 957], [20240625, 1723.35, 1723.55, 1723.91, 1721.1, 1721.11, 10256088, 1025609728.0, 958], [20240625, 1721.11, 1721.19, 1721.39, 1720.72, 1720.83, 9079184, 907919360.0, 959], [20240625, 1720.83, 1720.81, 1720.83, 1719.88, 1719.88, 8294350, 829435904.0, 1000], [20240625, 1719.88, 1719.83, 1719.83, 1717.46, 1718.86, 10742200, 1074221056.0, 1001], [20240625, 1718.86, 1718.67, 1718.67, 1717.54, 1717.79, 8607818, 860782592.0, 1002], [20240625, 1717.79, 1717.25, 1717.29, 1716.33, 1717.1, 8537897, 853790720.0, 1003], [20240625, 1717.1, 1717.06, 1717.53, 1716.53, 1717.08, 8795087, 879509504.0, 1004], [20240625, 1717.08, 1716.9, 1716.95, 1716.24, 1716.94, 7135549, 713555968.0, 1005], [20240625, 1716.94, 1716.95, 1718.84, 1716.71, 1718.05, 8013690, 801370112.0, 1006], [20240625, 1718.05, 1717.85, 1717.85, 1716.97, 1717.36, 7928740, 792875008.0, 1007], [20240625, 1717.36, 1717.35, 1717.35, 1715.77, 1716.45, 8466343, 846635008.0, 1008], [20240625, 1716.45, 1716.21, 1717.17, 1716.16, 1716.67, 6717799, 671780864.0, 1009], [20240625, 1716.67, 1716.79, 1717.26, 1716.22, 1716.27, 7185970, 718598144.0, 1010], [20240625, 1716.27, 1716.3, 1717.38, 1716.15, 1717.25, 6051421, 605143040.0, 1011], [20240625, 1717.25, 1717.4, 1717.46, 1717.02, 1717.31, 5759130, 575913984.0, 1012], [20240625, 1717.31, 1717.24, 1717.24, 1716.35, 1716.59, 5975811, 597581824.0, 1013], [20240625, 1716.59, 1716.46, 1719.28, 1716.36, 1719.28, 6846621, 684662784.0, 1014], [20240625, 1719.28, 1719.1, 1719.1, 1717.71, 1717.79, 5737504, 573751296.0, 1015], [20240625, 1717.79, 1717.76, 1717.76, 1717.17, 1717.2, 5308653, 530866176.0, 1016], [20240625, 1717.2, 1717.1, 1717.75, 1716.3, 1717.58, 6382582, 638259200.0, 1017], [20240625, 1717.58, 1717.58, 1719.15, 1717.46, 1719.06, 7497066, 749707264.0, 1018], [20240625, 1719.06, 1719.2, 1719.2, 1718.43, 1718.97, 6266952, 626696192.0, 1019], [20240625, 1718.97, 1718.97, 1719.38, 1718.6, 1718.75, 6956267, 695627776.0, 1020], [20240625, 1718.75, 1718.74, 1718.98, 1717.14, 1717.75, 7917066, 791707648.0, 1021], [20240625, 1717.75, 1717.72, 1718.96, 1717.72, 1718.39, 4757329, 475734016.0, 1022], [20240625, 1718.39, 1718.28, 1719.22, 1718.14, 1718.7, 5120810, 512081920.0, 1023], [20240625, 1718.7, 1718.71, 1718.81, 1717.9, 1717.9, 5573582, 557359104.0, 1024], [20240625, 1717.9, 1717.96, 1717.96, 1716.77, 1716.98, 5660252, 566026240.0, 1025], [20240625, 1716.98, 1716.92, 1716.92, 1715.91, 1716.22, 5765109, 576512000.0, 1026], [20240625, 1716.22, 1716.14, 1716.18, 1715.12, 1715.16, 6244425, 624443392.0, 1027], [20240625, 1715.16, 1714.78, 1716.18, 1714.61, 1715.81, 6450534, 645054464.0, 1028], [20240625, 1715.81, 1715.83, 1715.96, 1715.65, 1715.66, 5083289, 508329984.0, 1029], [20240625, 1715.66, 1715.55, 1715.95, 1715.43, 1715.56, 4880046, 488005632.0, 1030], [20240625, 1715.56, 1715.6, 1715.6, 1714.61, 1714.61, 5674343, 567435264.0, 1031], [20240625, 1714.61, 1714.7, 1714.96, 1714.34, 1714.92, 6317087, 631709696.0, 1032], [20240625, 1714.92, 1714.85, 1714.85, 1714.21, 1714.52, 5657058, 565706752.0, 1033], [20240625, 1714.52, 1714.64, 1717.01, 1714.64, 1715.58, 6419898, 641990656.0, 1034], [20240625, 1715.58, 1715.34, 1715.34, 1714.89, 1714.99, 4900606, 490061824.0, 1035], [20240625, 1714.99, 1714.92, 1714.93, 1714.09, 1714.09, 6274817, 627482624.0, 1036], [20240625, 1714.09, 1714.03, 1714.03, 1713.19, 1713.74, 8078860, 807886848.0, 1037], [20240625, 1713.74, 1713.81, 1715.2, 1713.81, 1714.1, 6772233, 677224448.0, 1038], [20240625, 1714.1, 1714.09, 1714.76, 1713.9, 1714.63, 4997519, 499752960.0, 1039], [20240625, 1714.63, 1714.71, 1714.78, 1713.5, 1713.56, 5012426, 501243904.0, 1040], [20240625, 1713.56, 1713.49, 1713.81, 1713.11, 1713.66, 5903147, 590315520.0, 1041], [20240625, 1713.66, 1713.45, 1713.48, 1712.28, 1712.3, 5638543, 563855360.0, 1042], [20240625, 1712.3, 1712.21, 1713.17, 1712.21, 1712.72, 7206982, 720699392.0, 1043], [20240625, 1712.72, 1712.57, 1712.57, 1711.64, 1712.16, 6003169, 600317952.0, 1044], [20240625, 1712.16, 1712.12, 1712.3, 1710.94, 1711.82, 5073541, 507355136.0, 1045], [20240625, 1711.82, 1712.0, 1712.34, 1711.7, 1712.19, 5992682, 599269376.0, 1046], [20240625, 1712.19, 1712.22, 1712.22, 1710.85, 1710.85, 5859730, 585973760.0, 1047], [20240625, 1710.85, 1711.07, 1712.6, 1710.69, 1711.91, 5273099, 527310848.0, 1048], [20240625, 1711.91, 1711.86, 1711.86, 1710.31, 1710.82, 4511161, 451117056.0, 1049], [20240625, 1710.82, 1710.87, 1712.22, 1710.64, 1711.81, 5514271, 551428096.0, 1050], [20240625, 1711.81, 1711.78, 1713.06, 1711.68, 1712.68, 5323399, 532340736.0, 1051], [20240625, 1712.68, 1712.73, 1712.84, 1712.32, 1712.43, 3882835, 388284416.0, 1052], [20240625, 1712.43, 1712.44, 1713.6, 1712.4, 1713.09, 4187003, 418701312.0, 1053], [20240625, 1713.09, 1713.16, 1713.27, 1712.66, 1713.27, 3776913, 377692160.0, 1054], [20240625, 1713.27, 1713.27, 1713.31, 1712.25, 1712.44, 4348550, 434855936.0, 1055], [20240625, 1712.44, 1712.51, 1712.69, 1712.25, 1712.45, 3989821, 398983168.0, 1056], [20240625, 1712.45, 1712.21, 1712.22, 1711.37, 1711.37, 4402044, 440205312.0, 1057], [20240625, 1711.37, 1711.32, 1711.45, 1710.84, 1711.03, 4991458, 499146752.0, 1058], [20240625, 1711.03, 1711.13, 1712.64, 1711.12, 1712.4, 5414003, 541401088.0, 1059], [20240625, 1712.4, 1712.28, 1712.37, 1711.49, 1711.49, 3621673, 362168320.0, 1100], [20240625, 1711.49, 1711.48, 1713.22, 1711.45, 1712.26, 4849408, 484941824.0, 1101], [20240625, 1712.26, 1712.26, 1712.3, 1711.23, 1711.41, 3801816, 380182528.0, 1102], [20240625, 1711.41, 1711.6, 1713.0, 1711.05, 1712.94, 4139327, 413933568.0, 1103], [20240625, 1712.94, 1712.79, 1712.79, 1711.31, 1711.31, 4324629, 432463872.0, 1104], [20240625, 1711.31, 1711.16, 1711.16, 1710.53, 1710.53, 4920434, 492044288.0, 1105], [20240625, 1710.53, 1710.64, 1710.86, 1710.33, 1710.37, 4775352, 477536256.0, 1106], [20240625, 1710.37, 1710.48, 1710.53, 1709.28, 1709.28, 5463074, 546308096.0, 1107], [20240625, 1709.28, 1709.43, 1710.65, 1709.43, 1710.19, 5236482, 523649024.0, 1108], [20240625, 1710.19, 1710.1, 1712.11, 1710.1, 1711.18, 5204697, 520470528.0, 1109], [20240625, 1711.18, 1711.0, 1711.0, 1709.6, 1709.78, 4106555, 410656768.0, 1110], [20240625, 1709.78, 1709.59, 1710.37, 1709.38, 1710.03, 5375991, 537600000.0, 1111], [20240625, 1710.03, 1709.91, 1710.09, 1709.61, 1709.61, 3524271, 352428032.0, 1112], [20240625, 1709.61, 1709.57, 1710.56, 1709.46, 1710.15, 4149157, 414916608.0, 1113], [20240625, 1710.15, 1709.77, 1709.84, 1709.48, 1709.54, 3368294, 336830464.0, 1114], [20240625, 1709.54, 1709.45, 1710.0, 1709.27, 1709.39, 3871855, 387186688.0, 1115], [20240625, 1709.39, 1709.25, 1709.25, 1707.72, 1707.72, 4713174, 471318528.0, 1116], [20240625, 1707.72, 1707.67, 1707.74, 1707.07, 1707.12, 5148008, 514801664.0, 1117], [20240625, 1707.12, 1706.88, 1707.03, 1706.48, 1706.84, 5330852, 533086208.0, 1118], [20240625, 1706.84, 1706.75, 1708.51, 1706.52, 1707.59, 5618473, 561848320.0, 1119], [20240625, 1707.59, 1707.55, 1707.55, 1706.79, 1706.79, 3122042, 312205312.0, 1120], [20240625, 1706.79, 1706.71, 1708.08, 1706.36, 1707.51, 4534673, 453468160.0, 1121], [20240625, 1707.51, 1707.53, 1707.53, 1706.53, 1706.53, 3079939, 307994624.0, 1122], [20240625, 1706.53, 1706.42, 1706.42, 1704.95, 1705.32, 4590869, 459087872.0, 1123], [20240625, 1705.32, 1705.27, 1707.34, 1705.24, 1707.05, 4644117, 464412672.0, 1124], [20240625, 1707.05, 1706.92, 1707.12, 1706.46, 1706.55, 2902334, 290234368.0, 1125], [20240625, 1706.55, 1706.65, 1707.97, 1706.43, 1707.97, 4179795, 417980416.0, 1126], [20240625, 1707.97, 1708.13, 1708.13, 1707.7, 1707.92, 3026032, 302604288.0, 1127], [20240625, 1707.92, 1707.94, 1708.46, 1707.81, 1708.34, 2672059, 267206656.0, 1128], [20240625, 1708.34, 1708.23, 1708.58, 1707.97, 1708.12, 2472338, 247234560.0, 1129], [20240625, 1708.12, 1707.93, 1708.27, 1707.65, 1708.09, 2974504, 297451520.0, 1130], [20240625, 1708.09, 1707.92, 1707.92, 1706.11, 1706.72, 7404328, 740433920.0, 1301], [20240625, 1706.72, 1706.86, 1706.86, 1705.47, 1705.91, 3689421, 368943104.0, 1302], [20240625, 1705.91, 1705.63, 1707.99, 1705.63, 1707.21, 4166195, 416620544.0, 1303], [20240625, 1707.21, 1706.99, 1706.99, 1705.32, 1705.32, 3603079, 360308736.0, 1304], [20240625, 1705.32, 1705.19, 1706.47, 1705.19, 1706.47, 4156036, 415604736.0, 1305], [20240625, 1706.47, 1706.22, 1707.72, 1706.17, 1707.72, 3427278, 342728704.0, 1306], [20240625, 1707.72, 1707.65, 1709.54, 1707.65, 1708.91, 6211083, 621109248.0, 1307], [20240625, 1708.91, 1708.98, 1710.2, 1708.95, 1710.17, 4359119, 435912704.0, 1308], [20240625, 1710.17, 1710.01, 1710.47, 1709.5, 1710.05, 4320695, 432070656.0, 1309], [20240625, 1710.05, 1710.28, 1711.1, 1710.28, 1711.1, 3287522, 328753152.0, 1310], [20240625, 1711.1, 1711.03, 1711.44, 1710.87, 1711.2, 3916994, 391700480.0, 1311], [20240625, 1711.2, 1711.18, 1711.18, 1709.45, 1709.54, 5232302, 523231232.0, 1312], [20240625, 1709.54, 1709.69, 1711.24, 1709.22, 1711.24, 3329301, 332931072.0, 1313], [20240625, 1711.24, 1711.48, 1711.86, 1711.19, 1711.69, 3471184, 347119616.0, 1314], [20240625, 1711.69, 1711.78, 1712.02, 1711.07, 1711.58, 4192659, 419266560.0, 1315], [20240625, 1711.58, 1711.23, 1711.3, 1710.91, 1711.21, 2975734, 297574400.0, 1316], [20240625, 1711.21, 1711.04, 1712.84, 1710.76, 1712.84, 4409582, 440958976.0, 1317], [20240625, 1712.84, 1712.71, 1714.5, 1712.71, 1713.99, 4272938, 427294720.0, 1318], [20240625, 1713.99, 1714.48, 1714.48, 1712.44, 1713.11, 4562115, 456212480.0, 1319], [20240625, 1713.11, 1713.2, 1715.06, 1713.08, 1714.73, 4392950, 439296000.0, 1320], [20240625, 1714.73, 1714.67, 1714.67, 1713.48, 1713.98, 4676231, 467623936.0, 1321], [20240625, 1713.98, 1714.04, 1714.75, 1713.61, 1714.75, 4448246, 444825600.0, 1322], [20240625, 1714.75, 1714.88, 1715.52, 1714.86, 1714.95, 4937717, 493772800.0, 1323], [20240625, 1714.95, 1715.06, 1715.67, 1715.01, 1715.34, 4374845, 437485568.0, 1324], [20240625, 1715.34, 1715.51, 1716.19, 1715.51, 1716.19, 5260153, 526016512.0, 1325], [20240625, 1716.19, 1716.27, 1716.27, 1713.76, 1714.41, 5873490, 587350016.0, 1326], [20240625, 1714.41, 1713.58, 1713.99, 1712.71, 1712.83, 4061584, 406159360.0, 1327], [20240625, 1712.83, 1712.74, 1713.3, 1712.62, 1712.94, 3400408, 340041728.0, 1328], [20240625, 1712.94, 1713.09, 1713.21, 1712.68, 1712.9, 3311198, 331120640.0, 1329], [20240625, 1712.9, 1712.82, 1712.84, 1711.14, 1711.2, 4441119, 444112896.0, 1330], [20240625, 1711.2, 1711.12, 1711.12, 1710.28, 1710.38, 4094845, 409485312.0, 1331], [20240625, 1710.38, 1710.48, 1710.57, 1709.69, 1709.74, 3486342, 348635136.0, 1332], [20240625, 1709.74, 1709.84, 1709.84, 1708.85, 1708.85, 4547941, 454795264.0, 1333], [20240625, 1708.85, 1708.74, 1708.89, 1708.29, 1708.29, 4035370, 403537920.0, 1334], [20240625, 1708.29, 1708.48, 1708.48, 1707.79, 1708.36, 4123107, 412311552.0, 1335], [20240625, 1708.36, 1708.36, 1708.63, 1708.26, 1708.63, 2824101, 282411008.0, 1336], [20240625, 1708.63, 1708.47, 1708.47, 1707.97, 1708.43, 3129496, 312950784.0, 1337], [20240625, 1708.43, 1708.45, 1709.52, 1708.45, 1709.29, 3852112, 385212416.0, 1338], [20240625, 1709.29, 1709.33, 1709.64, 1708.84, 1709.02, 3546800, 354680832.0, 1339], [20240625, 1709.02, 1708.81, 1708.81, 1708.07, 1708.15, 3454558, 345456640.0, 1340], [20240625, 1708.15, 1707.79, 1707.83, 1707.35, 1707.83, 4749549, 474955776.0, 1341], [20240625, 1707.83, 1707.78, 1708.74, 1707.49, 1708.74, 4115407, 411541504.0, 1342], [20240625, 1708.74, 1708.49, 1709.06, 1708.41, 1708.98, 3169802, 316981248.0, 1343], [20240625, 1708.98, 1708.86, 1709.21, 1708.47, 1708.69, 2902497, 290250752.0, 1344], [20240625, 1708.69, 1708.72, 1709.14, 1708.56, 1709.05, 2783714, 278372352.0, 1345], [20240625, 1709.05, 1709.2, 1709.32, 1708.94, 1709.32, 3012189, 301219840.0, 1346], [20240625, 1709.32, 1709.4, 1709.4, 1707.37, 1707.53, 4685814, 468582400.0, 1347], [20240625, 1707.53, 1707.52, 1707.54, 1707.33, 1707.48, 3175291, 317530112.0, 1348], [20240625, 1707.48, 1707.46, 1707.64, 1707.09, 1707.09, 3732758, 373276672.0, 1349], [20240625, 1707.09, 1707.2, 1707.21, 1706.86, 1707.04, 3783546, 378355712.0, 1350], [20240625, 1707.04, 1707.0, 1707.0, 1706.24, 1706.24, 3849574, 384958464.0, 1351], [20240625, 1706.24, 1706.17, 1706.25, 1705.59, 1705.66, 4660173, 466018304.0, 1352], [20240625, 1705.66, 1705.8, 1705.91, 1705.23, 1705.67, 4572274, 457228288.0, 1353], [20240625, 1705.67, 1705.57, 1705.57, 1704.55, 1705.19, 5133097, 513310720.0, 1354], [20240625, 1705.19, 1705.26, 1705.51, 1704.89, 1704.89, 4009155, 400916480.0, 1355], [20240625, 1704.89, 1705.0, 1705.03, 1704.58, 1704.74, 3595705, 359571456.0, 1356], [20240625, 1704.74, 1704.65, 1704.68, 1704.01, 1704.35, 3813203, 381321216.0, 1357], [20240625, 1704.35, 1704.33, 1704.35, 1703.23, 1703.61, 4714486, 471449600.0, 1358], [20240625, 1703.61, 1703.43, 1703.47, 1702.32, 1702.34, 5159311, 515932160.0, 1359], [20240625, 1702.34, 1702.42, 1702.89, 1702.2, 1702.27, 5139077, 513908736.0, 1400], [20240625, 1702.27, 1702.42, 1702.42, 1701.88, 1702.1, 4836794, 483680256.0, 1401], [20240625, 1702.1, 1701.86, 1702.43, 1701.76, 1702.28, 5010792, 501080064.0, 1402], [20240625, 1702.28, 1702.28, 1703.46, 1702.28, 1702.54, 4399832, 439984128.0, 1403], [20240625, 1702.54, 1702.35, 1702.35, 1699.92, 1699.92, 6909043, 690905088.0, 1404], [20240625, 1699.92, 1700.17, 1700.17, 1699.02, 1699.03, 7650746, 765075456.0, 1405], [20240625, 1699.03, 1699.49, 1699.73, 1699.06, 1699.06, 6662463, 666247168.0, 1406], [20240625, 1699.06, 1699.07, 1699.07, 1697.64, 1697.64, 5509111, 550912000.0, 1407], [20240625, 1697.64, 1697.46, 1697.46, 1696.26, 1696.48, 7057643, 705765376.0, 1408], [20240625, 1696.48, 1696.23, 1698.28, 1696.14, 1697.82, 7955080, 795508736.0, 1409], [20240625, 1697.82, 1698.1, 1698.63, 1697.61, 1697.61, 5461432, 546144256.0, 1410], [20240625, 1697.61, 1697.41, 1697.41, 1696.23, 1696.58, 5073297, 507330560.0, 1411], [20240625, 1696.58, 1696.53, 1697.94, 1696.32, 1697.61, 4687286, 468729856.0, 1412], [20240625, 1697.61, 1697.68, 1697.75, 1696.73, 1696.73, 3805010, 380502016.0, 1413], [20240625, 1696.73, 1696.75, 1696.75, 1695.42, 1695.65, 3733823, 373383168.0, 1414], [20240625, 1695.65, 1695.62, 1695.62, 1694.09, 1694.09, 5750611, 575062016.0, 1415], [20240625, 1694.09, 1693.96, 1693.96, 1692.18, 1692.18, 7983915, 798392320.0, 1416], [20240625, 1692.18, 1691.99, 1692.51, 1691.48, 1691.54, 7800741, 780075008.0, 1417], [20240625, 1691.54, 1691.32, 1693.49, 1691.16, 1693.15, 8478385, 847839232.0, 1418], [20240625, 1693.15, 1693.24, 1693.84, 1692.54, 1692.54, 4194461, 419446784.0, 1419], [20240625, 1692.54, 1692.12, 1692.6, 1692.12, 1692.47, 4287027, 428703744.0, 1420], [20240625, 1692.47, 1692.41, 1693.66, 1692.17, 1693.64, 5541879, 554188800.0, 1421], [20240625, 1693.64, 1693.63, 1693.63, 1692.12, 1692.39, 4213462, 421347328.0, 1422], [20240625, 1692.39, 1691.97, 1692.24, 1691.44, 1691.81, 4662552, 466255872.0, 1423], [20240625, 1691.81, 1691.79, 1692.63, 1691.02, 1692.63, 5547448, 554745856.0, 1424], [20240625, 1692.63, 1693.13, 1698.44, 1693.13, 1698.44, 9014796, 901480448.0, 1425], [20240625, 1698.44, 1698.03, 1702.22, 1698.03, 1702.22, 8578324, 857833472.0, 1426], [20240625, 1702.22, 1701.97, 1703.09, 1701.54, 1702.15, 7589059, 758906880.0, 1427], [20240625, 1702.15, 1702.59, 1704.26, 1702.59, 1704.11, 6145794, 614580224.0, 1428], [20240625, 1704.11, 1703.84, 1703.91, 1700.48, 1700.57, 5906260, 590626816.0, 1429], [20240625, 1700.57, 1700.24, 1700.24, 1696.87, 1700.23, 5075100, 507510784.0, 1430], [20240625, 1700.23, 1700.52, 1703.7, 1700.43, 1703.7, 5611508, 561152000.0, 1431], [20240625, 1703.7, 1703.48, 1703.63, 1701.46, 1702.3, 5355757, 535576576.0, 1432], [20240625, 1702.3, 1702.11, 1702.41, 1700.73, 1702.41, 4334049, 433405952.0, 1433], [20240625, 1702.41, 1702.45, 1705.11, 1702.45, 1704.28, 5619701, 561971200.0, 1434], [20240625, 1704.28, 1704.56, 1705.96, 1704.24, 1705.96, 5014967, 501497856.0, 1435], [20240625, 1705.96, 1705.72, 1706.74, 1704.31, 1705.63, 6640262, 664027136.0, 1436], [20240625, 1705.63, 1705.21, 1705.94, 1703.69, 1705.1, 4693843, 469385216.0, 1437], [20240625, 1705.1, 1704.96, 1705.5, 1703.57, 1705.04, 4064862, 406487040.0, 1438], [20240625, 1705.04, 1704.82, 1706.97, 1704.5, 1706.97, 4767570, 476758016.0, 1439], [20240625, 1706.97, 1707.05, 1707.05, 1703.78, 1704.26, 5183562, 518356992.0, 1440], [20240625, 1704.26, 1704.24, 1704.24, 1700.12, 1700.76, 5821389, 582139904.0, 1441], [20240625, 1700.76, 1700.84, 1700.86, 1700.1, 1700.11, 4418264, 441827328.0, 1442], [20240625, 1700.11, 1700.46, 1701.58, 1700.03, 1701.58, 4234928, 423493632.0, 1443], [20240625, 1701.58, 1701.96, 1702.22, 1700.8, 1702.22, 4559660, 455966720.0, 1444], [20240625, 1702.22, 1702.29, 1702.29, 1701.05, 1701.1, 4318485, 431849472.0, 1445], [20240625, 1701.1, 1701.38, 1702.62, 1701.16, 1702.62, 5667051, 566706176.0, 1446], [20240625, 1702.62, 1702.21, 1702.21, 1700.91, 1701.13, 5137522, 513753088.0, 1447], [20240625, 1701.13, 1701.01, 1701.8, 1701.01, 1701.8, 5303325, 530333696.0, 1448], [20240625, 1701.8, 1701.79, 1701.87, 1700.26, 1700.6, 6129572, 612958208.0, 1449], [20240625, 1700.6, 1700.39, 1700.72, 1699.92, 1700.08, 5473558, 547356672.0, 1450], [20240625, 1700.08, 1699.95, 1700.11, 1699.73, 1699.73, 6777397, 677740544.0, 1451], [20240625, 1699.73, 1699.67, 1699.67, 1698.53, 1698.77, 7780585, 778059776.0, 1452], [20240625, 1698.77, 1698.78, 1698.97, 1698.13, 1698.19, 7052319, 705232896.0, 1453], [20240625, 1698.19, 1698.21, 1698.66, 1697.57, 1697.68, 8170200, 817020928.0, 1454], [20240625, 1697.68, 1697.66, 1697.91, 1697.29, 1697.29, 9406375, 940638208.0, 1455], [20240625, 1697.29, 1697.3, 1697.94, 1697.3, 1697.93, 11172569, 1117257728.0, 1456], [20240625, 1697.93, 1698.02, 1699.87, 1697.42, 1698.48, 12953508, 1295351808.0, 1457], [20240625, 1698.48, 1698.19, 1698.19, 1698.18, 1698.18, 1030225, 103022592.0, 1458], [20240625, 1698.18, 1698.18, 1698.18, 1698.18, 1698.18, 0, 0.0, 1459], [20240625, 1698.18, 1699.97, 1700.02, 1699.97, 1700.02, 22952508, 2295250944.0, 1500], [20240626, 1700.02, 1700.95, 1706.75, 1700.95, 1704.58, 67173433, 6717344256.0, 931], [20240626, 1704.58, 1704.38, 1704.38, 1700.32, 1700.32, 30798595, 3079860736.0, 932], [20240626, 1700.32, 1700.72, 1700.72, 1698.86, 1699.42, 29698486, 2969849856.0, 933], [20240626, 1699.42, 1699.33, 1700.06, 1696.12, 1696.41, 26692119, 2669212672.0, 934], [20240626, 1696.41, 1696.45, 1699.69, 1696.45, 1699.69, 25215789, 2521579520.0, 935], [20240626, 1699.69, 1699.73, 1699.73, 1698.1, 1699.01, 23590741, 2359074816.0, 936], [20240626, 1699.01, 1699.04, 1700.09, 1698.91, 1699.92, 22479022, 2247903232.0, 937], [20240626, 1699.92, 1699.9, 1703.78, 1699.78, 1702.45, 23707927, 2370793472.0, 938], [20240626, 1702.45, 1702.38, 1705.95, 1702.21, 1705.95, 20336692, 2033670144.0, 939], [20240626, 1705.95, 1706.17, 1707.01, 1706.06, 1706.51, 19844926, 1984493568.0, 940], [20240626, 1706.51, 1706.08, 1706.08, 1704.13, 1705.03, 16389745, 1638975488.0, 941], [20240626, 1705.03, 1704.41, 1704.41, 1702.12, 1702.12, 13378038, 1337804800.0, 942], [20240626, 1702.12, 1702.27, 1703.54, 1702.05, 1702.05, 13975868, 1397587968.0, 943], [20240626, 1702.05, 1702.42, 1702.42, 1701.27, 1701.42, 12415273, 1241528320.0, 944], [20240626, 1701.42, 1701.48, 1702.21, 1700.47, 1700.47, 14200127, 1420013568.0, 945], [20240626, 1700.47, 1700.46, 1700.46, 1697.32, 1697.32, 14301133, 1430114304.0, 946], [20240626, 1697.32, 1697.19, 1698.44, 1697.19, 1698.44, 13037477, 1303748608.0, 947], [20240626, 1698.44, 1698.19, 1700.17, 1697.75, 1700.04, 12839271, 1283928064.0, 948], [20240626, 1700.04, 1699.97, 1700.68, 1699.84, 1700.3, 10686494, 1068650496.0, 949], [20240626, 1700.3, 1700.35, 1701.91, 1700.35, 1701.39, 11489884, 1148989440.0, 950], [20240626, 1701.39, 1701.22, 1701.22, 1698.55, 1700.1, 12222863, 1222287360.0, 951], [20240626, 1700.1, 1700.53, 1703.48, 1700.53, 1703.48, 12661177, 1266118656.0, 952], [20240626, 1703.48, 1703.53, 1704.71, 1703.53, 1704.63, 14026007, 1402601472.0, 953], [20240626, 1704.63, 1704.78, 1704.78, 1703.09, 1703.84, 10391008, 1039101952.0, 954], [20240626, 1703.84, 1703.7, 1704.69, 1703.26, 1704.48, 8791275, 879128576.0, 955], [20240626, 1704.48, 1705.22, 1705.22, 1703.3, 1704.26, 8943731, 894373888.0, 956], [20240626, 1704.26, 1704.27, 1704.99, 1704.27, 1704.73, 7046502, 704651264.0, 957], [20240626, 1704.73, 1704.98, 1705.45, 1703.78, 1703.78, 8886961, 888696832.0, 958], [20240626, 1703.78, 1703.62, 1704.35, 1703.2, 1703.97, 8142670, 814268416.0, 959], [20240626, 1703.97, 1704.12, 1704.34, 1703.82, 1703.94, 8300656, 830066688.0, 1000], [20240626, 1703.94, 1703.24, 1703.53, 1702.67, 1703.53, 9119900, 911990784.0, 1001], [20240626, 1703.53, 1703.51, 1703.65, 1702.16, 1703.56, 8681463, 868147200.0, 1002], [20240626, 1703.56, 1703.64, 1704.13, 1703.64, 1704.02, 7863695, 786370560.0, 1003], [20240626, 1704.02, 1704.27, 1704.27, 1703.45, 1703.84, 7795703, 779571200.0, 1004], [20240626, 1703.84, 1703.79, 1704.1, 1703.32, 1703.9, 7208377, 720838656.0, 1005], [20240626, 1703.9, 1703.59, 1703.79, 1702.57, 1703.79, 8320234, 832024576.0, 1006], [20240626, 1703.79, 1704.02, 1704.35, 1703.7, 1704.35, 7420917, 742092800.0, 1007], [20240626, 1704.35, 1704.46, 1706.65, 1704.46, 1706.65, 7763507, 776351744.0, 1008], [20240626, 1706.65, 1706.87, 1707.24, 1706.01, 1706.62, 7293985, 729399296.0, 1009], [20240626, 1706.62, 1706.58, 1706.82, 1705.7, 1705.87, 6435624, 643563520.0, 1010], [20240626, 1705.87, 1705.75, 1706.45, 1705.23, 1705.23, 6574888, 657489920.0, 1011], [20240626, 1705.23, 1705.48, 1706.37, 1705.48, 1705.56, 5307423, 530743296.0, 1012], [20240626, 1705.56, 1705.09, 1705.09, 1703.03, 1703.06, 6386433, 638644224.0, 1013], [20240626, 1703.06, 1703.18, 1703.28, 1702.86, 1703.04, 5400853, 540086272.0, 1014], [20240626, 1703.04, 1703.03, 1704.64, 1703.03, 1703.86, 6132561, 613257216.0, 1015], [20240626, 1703.86, 1703.83, 1703.83, 1702.06, 1702.26, 4454802, 445480960.0, 1016], [20240626, 1702.26, 1702.01, 1702.71, 1701.82, 1702.42, 5049458, 504946688.0, 1017], [20240626, 1702.42, 1702.44, 1702.92, 1701.97, 1702.39, 4864849, 486486016.0, 1018], [20240626, 1702.39, 1701.99, 1701.99, 1700.81, 1701.47, 4393729, 439373824.0, 1019], [20240626, 1701.47, 1701.4, 1702.16, 1701.14, 1701.14, 4558102, 455811072.0, 1020], [20240626, 1701.14, 1701.24, 1702.24, 1700.84, 1702.1, 4659722, 465973248.0, 1021], [20240626, 1702.1, 1702.14, 1702.14, 1701.33, 1701.48, 4218502, 421851136.0, 1022], [20240626, 1701.48, 1701.48, 1701.55, 1700.94, 1701.3, 5003867, 500387840.0, 1023], [20240626, 1701.3, 1701.27, 1702.77, 1701.05, 1702.71, 4806442, 480645120.0, 1024], [20240626, 1702.71, 1702.65, 1702.82, 1701.28, 1701.32, 4102912, 410292224.0, 1025], [20240626, 1701.32, 1701.1, 1701.1, 1700.45, 1700.66, 3963074, 396308480.0, 1026], [20240626, 1700.66, 1700.61, 1701.22, 1700.32, 1701.19, 3975487, 397549568.0, 1027], [20240626, 1701.19, 1701.24, 1702.19, 1701.18, 1702.19, 3283588, 328359936.0, 1028], [20240626, 1702.19, 1702.11, 1704.04, 1702.11, 1704.04, 4268843, 426885120.0, 1029], [20240626, 1704.04, 1704.06, 1704.06, 1703.26, 1703.29, 4853915, 485392384.0, 1030], [20240626, 1703.29, 1703.35, 1704.35, 1703.03, 1703.62, 4513863, 451387392.0, 1031], [20240626, 1703.62, 1703.35, 1703.61, 1703.09, 1703.19, 4080590, 408059904.0, 1032], [20240626, 1703.19, 1703.09, 1703.37, 1702.28, 1702.82, 4112620, 411262976.0, 1033], [20240626, 1702.82, 1703.0, 1703.0, 1702.31, 1702.34, 4348631, 434864128.0, 1034], [20240626, 1702.34, 1702.28, 1703.92, 1702.16, 1703.92, 4173405, 417341440.0, 1035], [20240626, 1703.92, 1703.64, 1705.77, 1703.64, 1705.69, 5317582, 531759104.0, 1036], [20240626, 1705.69, 1705.56, 1705.68, 1704.64, 1704.84, 4678524, 467853312.0, 1037], [20240626, 1704.84, 1704.79, 1705.18, 1704.51, 1704.73, 4924775, 492478464.0, 1038], [20240626, 1704.73, 1704.6, 1704.6, 1703.68, 1703.86, 4173731, 417374208.0, 1039], [20240626, 1703.86, 1703.79, 1704.29, 1703.77, 1704.17, 4633877, 463388672.0, 1040], [20240626, 1704.17, 1704.0, 1704.0, 1702.55, 1702.58, 4853424, 485343232.0, 1041], [20240626, 1702.58, 1702.53, 1702.53, 1701.76, 1702.11, 4471021, 447102976.0, 1042], [20240626, 1702.11, 1701.96, 1702.75, 1701.96, 1702.75, 3517388, 351739904.0, 1043], [20240626, 1702.75, 1702.85, 1702.91, 1701.95, 1702.13, 3946815, 394682368.0, 1044], [20240626, 1702.13, 1702.48, 1702.85, 1702.38, 1702.6, 3983841, 398385152.0, 1045], [20240626, 1702.6, 1702.59, 1702.99, 1702.47, 1702.79, 3309723, 330973184.0, 1046], [20240626, 1702.79, 1702.79, 1702.79, 1702.15, 1702.15, 3348880, 334888960.0, 1047], [20240626, 1702.15, 1702.0, 1702.0, 1700.67, 1700.84, 5430552, 543055872.0, 1048], [20240626, 1700.84, 1700.83, 1703.0, 1700.75, 1702.77, 4006780, 400678912.0, 1049], [20240626, 1702.77, 1702.67, 1702.67, 1701.33, 1701.45, 2569740, 256974848.0, 1050], [20240626, 1701.45, 1701.3, 1701.87, 1701.3, 1701.87, 2634210, 263421952.0, 1051], [20240626, 1701.87, 1701.7, 1701.7, 1701.03, 1701.5, 3559657, 355966976.0, 1052], [20240626, 1701.5, 1701.25, 1702.7, 1701.2, 1702.63, 3276301, 327630848.0, 1053], [20240626, 1702.63, 1702.65, 1703.71, 1702.65, 1703.71, 2713180, 271319040.0, 1054], [20240626, 1703.71, 1703.59, 1703.98, 1703.34, 1703.51, 2948372, 294838272.0, 1055], [20240626, 1703.51, 1703.37, 1703.37, 1701.98, 1702.1, 3527302, 352731136.0, 1056], [20240626, 1702.1, 1702.07, 1702.11, 1701.57, 1701.8, 3591774, 359178240.0, 1057], [20240626, 1701.8, 1701.61, 1701.75, 1701.31, 1701.31, 3050118, 305012736.0, 1058], [20240626, 1701.31, 1701.24, 1703.13, 1701.24, 1703.13, 3921993, 392200192.0, 1059], [20240626, 1703.13, 1702.77, 1703.05, 1702.14, 1702.37, 3038566, 303857664.0, 1100], [20240626, 1702.37, 1702.24, 1703.05, 1701.79, 1703.05, 2714000, 271400960.0, 1101], [20240626, 1703.05, 1702.91, 1704.52, 1702.91, 1703.84, 4445460, 444547072.0, 1102], [20240626, 1703.84, 1703.96, 1703.99, 1703.26, 1703.4, 3063797, 306380800.0, 1103], [20240626, 1703.4, 1703.35, 1703.43, 1701.92, 1701.92, 3448740, 344875008.0, 1104], [20240626, 1701.92, 1701.95, 1701.95, 1701.17, 1701.58, 3031440, 303144960.0, 1105], [20240626, 1701.58, 1701.73, 1702.76, 1701.73, 1702.18, 2799033, 279904256.0, 1106], [20240626, 1702.18, 1702.0, 1702.74, 1701.77, 1702.74, 2554254, 255426560.0, 1107], [20240626, 1702.74, 1702.76, 1703.94, 1702.68, 1702.79, 3645920, 364593152.0, 1108], [20240626, 1702.79, 1702.75, 1702.75, 1702.22, 1702.57, 2564251, 256425984.0, 1109], [20240626, 1702.57, 1702.34, 1702.74, 1702.15, 1702.28, 2279988, 227999744.0, 1110], [20240626, 1702.28, 1702.21, 1703.31, 1701.75, 1703.31, 2963201, 296321024.0, 1111], [20240626, 1703.31, 1703.37, 1703.7, 1702.98, 1702.98, 2451119, 245112832.0, 1112], [20240626, 1702.98, 1703.0, 1704.67, 1702.98, 1704.51, 2491751, 249176064.0, 1113], [20240626, 1704.51, 1704.62, 1707.04, 1704.62, 1706.49, 5896183, 589619200.0, 1114], [20240626, 1706.49, 1706.35, 1706.35, 1703.34, 1703.34, 4123760, 412377088.0, 1115], [20240626, 1703.34, 1703.42, 1704.76, 1703.24, 1704.76, 2403116, 240312320.0, 1116], [20240626, 1704.76, 1704.77, 1705.63, 1704.57, 1704.57, 2663454, 266346496.0, 1117], [20240626, 1704.57, 1704.31, 1704.31, 1702.59, 1702.84, 3171278, 317128704.0, 1118], [20240626, 1702.84, 1702.8, 1702.99, 1701.92, 1702.99, 2443910, 244391936.0, 1119], [20240626, 1702.99, 1703.45, 1705.93, 1703.45, 1705.53, 3074613, 307462144.0, 1120], [20240626, 1705.53, 1705.52, 1705.69, 1704.97, 1705.44, 2732679, 273268736.0, 1121], [20240626, 1705.44, 1705.4, 1707.63, 1705.2, 1706.8, 4493138, 449314816.0, 1122], [20240626, 1706.8, 1706.81, 1706.81, 1705.62, 1705.94, 3146946, 314695680.0, 1123], [20240626, 1705.94, 1705.84, 1705.85, 1705.25, 1705.78, 2938626, 293863424.0, 1124], [20240626, 1705.78, 1705.7, 1708.0, 1705.54, 1707.41, 3112212, 311222272.0, 1125], [20240626, 1707.41, 1707.52, 1707.52, 1705.92, 1706.34, 2822134, 282214400.0, 1126], [20240626, 1706.34, 1706.21, 1707.64, 1706.11, 1707.64, 2529435, 252944384.0, 1127], [20240626, 1707.64, 1707.56, 1707.78, 1707.49, 1707.6, 3022923, 302292992.0, 1128], [20240626, 1707.6, 1707.46, 1707.46, 1706.32, 1707.23, 2776504, 277651456.0, 1129], [20240626, 1707.23, 1707.07, 1707.89, 1707.07, 1707.71, 3532379, 353239040.0, 1130], [20240626, 1707.71, 1708.21, 1708.72, 1707.41, 1707.43, 10607158, 1060716544.0, 1301], [20240626, 1707.43, 1707.76, 1708.68, 1707.41, 1708.45, 4718338, 471834624.0, 1302], [20240626, 1708.45, 1708.59, 1709.13, 1708.15, 1708.85, 4700313, 470032384.0, 1303], [20240626, 1708.85, 1708.74, 1710.42, 1708.74, 1710.36, 5912979, 591298560.0, 1304], [20240626, 1710.36, 1710.63, 1711.49, 1710.63, 1711.23, 5465201, 546521088.0, 1305], [20240626, 1711.23, 1711.37, 1712.59, 1711.37, 1712.47, 6976135, 697614336.0, 1306], [20240626, 1712.47, 1712.67, 1714.67, 1712.65, 1713.96, 8475516, 847552512.0, 1307], [20240626, 1713.96, 1714.03, 1718.68, 1714.03, 1718.68, 11877653, 1187766272.0, 1308], [20240626, 1718.68, 1718.29, 1718.29, 1716.51, 1716.88, 10468628, 1046863872.0, 1309], [20240626, 1716.88, 1716.73, 1717.74, 1716.42, 1717.74, 8248106, 824811520.0, 1310], [20240626, 1717.74, 1717.65, 1720.09, 1716.98, 1720.03, 8861604, 886161408.0, 1311], [20240626, 1720.03, 1719.78, 1719.78, 1717.55, 1717.82, 8560304, 856031232.0, 1312], [20240626, 1717.82, 1717.77, 1719.59, 1717.77, 1719.59, 7285953, 728596480.0, 1313], [20240626, 1719.59, 1719.56, 1719.56, 1717.24, 1717.24, 8475845, 847585280.0, 1314], [20240626, 1717.24, 1717.01, 1717.54, 1716.94, 1717.39, 7502796, 750280704.0, 1315], [20240626, 1717.39, 1717.5, 1717.5, 1715.39, 1715.39, 7844649, 784465920.0, 1316], [20240626, 1715.39, 1715.49, 1715.49, 1714.25, 1714.39, 6156851, 615686144.0, 1317], [20240626, 1714.39, 1714.21, 1714.23, 1712.17, 1712.53, 5515500, 551550976.0, 1318], [20240626, 1712.53, 1712.62, 1712.64, 1712.16, 1712.2, 5067401, 506740736.0, 1319], [20240626, 1712.2, 1712.38, 1712.53, 1711.37, 1711.53, 4883077, 488308736.0, 1320], [20240626, 1711.53, 1711.48, 1712.88, 1711.48, 1712.88, 4444969, 444497920.0, 1321], [20240626, 1712.88, 1712.81, 1713.59, 1712.76, 1713.59, 5066659, 506667008.0, 1322], [20240626, 1713.59, 1713.41, 1713.97, 1712.37, 1712.37, 5725377, 572538880.0, 1323], [20240626, 1712.37, 1712.15, 1712.42, 1711.73, 1712.19, 5510749, 551075840.0, 1324], [20240626, 1712.19, 1712.17, 1712.17, 1711.53, 1711.53, 5096235, 509624320.0, 1325], [20240626, 1711.53, 1711.53, 1711.63, 1711.09, 1711.39, 5364440, 536444928.0, 1326], [20240626, 1711.39, 1711.74, 1712.89, 1711.74, 1712.89, 5675244, 567525376.0, 1327], [20240626, 1712.89, 1712.83, 1714.02, 1712.83, 1714.02, 5925266, 592527360.0, 1328], [20240626, 1714.02, 1713.73, 1713.73, 1712.97, 1712.97, 5321350, 532135936.0, 1329], [20240626, 1712.97, 1713.27, 1713.61, 1712.86, 1712.86, 5288173, 528818176.0, 1330], [20240626, 1712.86, 1712.91, 1714.69, 1712.91, 1714.69, 7458971, 745897984.0, 1331], [20240626, 1714.69, 1714.73, 1716.35, 1714.7, 1716.02, 8593973, 859398144.0, 1332], [20240626, 1716.02, 1715.92, 1715.92, 1715.18, 1715.35, 6759293, 675930112.0, 1333], [20240626, 1715.35, 1715.15, 1715.47, 1714.15, 1714.15, 5380904, 538091520.0, 1334], [20240626, 1714.15, 1714.26, 1715.24, 1714.21, 1714.8, 4985150, 498515968.0, 1335], [20240626, 1714.8, 1714.93, 1715.1, 1714.0, 1714.21, 4600371, 460038144.0, 1336], [20240626, 1714.21, 1714.23, 1714.35, 1713.86, 1714.11, 4024062, 402407424.0, 1337], [20240626, 1714.11, 1714.13, 1716.03, 1714.13, 1715.56, 10053131, 1005314048.0, 1338], [20240626, 1715.56, 1715.46, 1715.92, 1715.46, 1715.71, 6255647, 625565696.0, 1339], [20240626, 1715.71, 1715.38, 1715.41, 1714.4, 1714.4, 5139731, 513974272.0, 1340], [20240626, 1714.4, 1714.54, 1715.27, 1714.41, 1715.24, 4010305, 401031168.0, 1341], [20240626, 1715.24, 1715.3, 1716.62, 1715.28, 1716.57, 5831140, 583114752.0, 1342], [20240626, 1716.57, 1716.71, 1717.94, 1716.49, 1717.8, 6058956, 605896704.0, 1343], [20240626, 1717.8, 1717.9, 1718.94, 1717.9, 1718.94, 7860544, 786055168.0, 1344], [20240626, 1718.94, 1718.94, 1718.94, 1717.52, 1718.03, 6772726, 677273600.0, 1345], [20240626, 1718.03, 1718.08, 1718.08, 1717.4, 1717.41, 5423665, 542367744.0, 1346], [20240626, 1717.41, 1717.22, 1717.22, 1715.8, 1715.84, 5401141, 540114944.0, 1347], [20240626, 1715.84, 1715.84, 1715.84, 1714.35, 1714.35, 4840561, 484057088.0, 1348], [20240626, 1714.35, 1714.25, 1714.61, 1714.22, 1714.46, 4521320, 452132864.0, 1349], [20240626, 1714.46, 1714.5, 1714.5, 1713.01, 1713.01, 4811396, 481140736.0, 1350], [20240626, 1713.01, 1712.99, 1714.24, 1712.93, 1714.24, 4659191, 465920000.0, 1351], [20240626, 1714.24, 1714.32, 1715.63, 1714.32, 1715.5, 5726609, 572661760.0, 1352], [20240626, 1715.5, 1715.38, 1715.98, 1715.38, 1715.86, 4461434, 446144512.0, 1353], [20240626, 1715.86, 1715.73, 1715.87, 1715.59, 1715.78, 4075265, 407527424.0, 1354], [20240626, 1715.78, 1715.75, 1717.53, 1715.66, 1717.53, 4874395, 487440384.0, 1355], [20240626, 1717.53, 1717.54, 1718.22, 1717.2, 1718.22, 5835807, 583581696.0, 1356], [20240626, 1718.22, 1718.07, 1718.25, 1717.17, 1717.24, 7553178, 755318784.0, 1357], [20240626, 1717.24, 1717.27, 1718.13, 1717.27, 1718.03, 5028240, 502824960.0, 1358], [20240626, 1718.03, 1718.02, 1718.36, 1717.89, 1718.36, 5028979, 502898688.0, 1359], [20240626, 1718.36, 1718.23, 1718.28, 1717.72, 1717.8, 5424242, 542425088.0, 1400], [20240626, 1717.8, 1717.76, 1719.13, 1717.76, 1719.13, 5973678, 597368832.0, 1401], [20240626, 1719.13, 1719.21, 1720.67, 1719.21, 1720.67, 8265472, 826548224.0, 1402], [20240626, 1720.67, 1720.68, 1721.42, 1720.6, 1721.41, 8945001, 894500864.0, 1403], [20240626, 1721.41, 1721.41, 1721.41, 1719.97, 1720.09, 8412601, 841261056.0, 1404], [20240626, 1720.09, 1720.21, 1720.71, 1719.89, 1720.66, 6321185, 632119296.0, 1405], [20240626, 1720.66, 1720.66, 1720.97, 1720.25, 1720.31, 7060922, 706093056.0, 1406], [20240626, 1720.31, 1720.36, 1721.67, 1720.36, 1721.67, 5931982, 593199104.0, 1407], [20240626, 1721.67, 1721.81, 1723.6, 1721.81, 1723.6, 8023398, 802340864.0, 1408], [20240626, 1723.6, 1723.7, 1724.14, 1723.65, 1723.97, 8248353, 824836096.0, 1409], [20240626, 1723.97, 1724.15, 1726.35, 1724.15, 1725.82, 9053954, 905396224.0, 1410], [20240626, 1725.82, 1726.28, 1727.13, 1726.1, 1727.13, 9352470, 935247872.0, 1411], [20240626, 1727.13, 1727.22, 1727.22, 1725.4, 1725.4, 8877581, 887758848.0, 1412], [20240626, 1725.4, 1725.42, 1726.24, 1725.34, 1726.18, 6887331, 688734208.0, 1413], [20240626, 1726.18, 1726.23, 1726.92, 1726.07, 1726.9, 6891920, 689192960.0, 1414], [20240626, 1726.9, 1726.95, 1727.35, 1726.42, 1726.5, 7592335, 759234560.0, 1415], [20240626, 1726.5, 1726.55, 1728.09, 1726.55, 1728.06, 7515987, 751599616.0, 1416], [20240626, 1728.06, 1728.06, 1728.78, 1727.7, 1728.78, 7290542, 729055232.0, 1417], [20240626, 1728.78, 1728.76, 1730.07, 1728.76, 1730.07, 8939264, 893927424.0, 1418], [20240626, 1730.07, 1730.16, 1731.63, 1729.61, 1731.63, 9425706, 942571520.0, 1419], [20240626, 1731.63, 1731.6, 1731.6, 1730.4, 1730.4, 10565540, 1056555008.0, 1420], [20240626, 1730.4, 1730.13, 1730.17, 1729.45, 1729.75, 8326669, 832667648.0, 1421], [20240626, 1729.75, 1729.73, 1729.73, 1726.99, 1727.07, 9650165, 965017600.0, 1422], [20240626, 1727.07, 1727.22, 1728.17, 1727.22, 1728.08, 7596268, 759627776.0, 1423], [20240626, 1728.08, 1728.08, 1728.85, 1728.01, 1728.49, 6446111, 644612096.0, 1424], [20240626, 1728.49, 1728.47, 1728.47, 1727.11, 1727.29, 6015213, 601522176.0, 1425], [20240626, 1727.29, 1727.34, 1729.69, 1727.34, 1729.61, 7247618, 724762624.0, 1426], [20240626, 1729.61, 1729.83, 1731.2, 1729.83, 1730.94, 8580126, 858013696.0, 1427], [20240626, 1730.94, 1730.75, 1731.23, 1729.12, 1729.66, 7290871, 729088000.0, 1428], [20240626, 1729.66, 1729.71, 1729.85, 1729.52, 1729.75, 5439479, 543948800.0, 1429], [20240626, 1729.75, 1730.0, 1730.0, 1728.63, 1728.7, 5824177, 582418432.0, 1430], [20240626, 1728.7, 1728.85, 1731.23, 1728.85, 1731.23, 7803200, 780320768.0, 1431], [20240626, 1731.23, 1731.34, 1732.7, 1731.29, 1732.7, 8411536, 841154560.0, 1432], [20240626, 1732.7, 1732.71, 1733.14, 1732.14, 1733.14, 8663851, 866385920.0, 1433], [20240626, 1733.14, 1733.29, 1733.62, 1732.67, 1733.39, 7604133, 760414208.0, 1434], [20240626, 1733.39, 1733.27, 1733.51, 1733.18, 1733.38, 6588816, 658882560.0, 1435], [20240626, 1733.38, 1733.51, 1733.75, 1733.16, 1733.34, 7679990, 768000000.0, 1436], [20240626, 1733.34, 1733.16, 1733.78, 1733.16, 1733.77, 6930752, 693075968.0, 1437], [20240626, 1733.77, 1733.65, 1733.79, 1732.25, 1732.25, 8069928, 806993920.0, 1438], [20240626, 1732.25, 1732.03, 1732.15, 1729.49, 1729.67, 9444711, 944472064.0, 1439], [20240626, 1729.67, 1729.9, 1730.25, 1729.3, 1729.72, 7623465, 762347520.0, 1440], [20240626, 1729.72, 1729.52, 1729.52, 1728.47, 1728.57, 7888722, 788873216.0, 1441], [20240626, 1728.57, 1728.49, 1728.49, 1727.72, 1727.83, 7535648, 753565696.0, 1442], [20240626, 1727.83, 1727.82, 1728.65, 1727.76, 1728.65, 7423420, 742342656.0, 1443], [20240626, 1728.65, 1728.6, 1728.94, 1728.23, 1728.5, 7018078, 701808640.0, 1444], [20240626, 1728.5, 1728.2, 1728.84, 1728.2, 1728.84, 6657628, 665763840.0, 1445], [20240626, 1728.84, 1728.65, 1729.5, 1728.65, 1729.3, 7516150, 751616000.0, 1446], [20240626, 1729.3, 1729.35, 1729.35, 1728.03, 1728.11, 7478466, 747847680.0, 1447], [20240626, 1728.11, 1727.98, 1728.43, 1727.94, 1728.43, 7378854, 737886208.0, 1448], [20240626, 1728.43, 1728.49, 1728.85, 1728.47, 1728.84, 8195921, 819593216.0, 1449], [20240626, 1728.84, 1728.96, 1729.06, 1728.56, 1728.56, 7879712, 787972096.0, 1450], [20240626, 1728.56, 1728.47, 1729.22, 1728.37, 1729.21, 8951554, 895156224.0, 1451], [20240626, 1729.21, 1729.28, 1729.96, 1729.25, 1729.91, 10027490, 1002749952.0, 1452], [20240626, 1729.91, 1729.99, 1730.13, 1729.75, 1730.08, 10113177, 1011318784.0, 1453], [20240626, 1730.08, 1730.02, 1730.42, 1730.02, 1730.4, 10904198, 1090420736.0, 1454], [20240626, 1730.4, 1730.42, 1731.21, 1730.29, 1730.98, 13214832, 1321484288.0, 1455], [20240626, 1730.98, 1731.04, 1731.18, 1730.68, 1731.15, 14518671, 1451868160.0, 1456], [20240626, 1731.15, 1730.9, 1731.12, 1730.62, 1731.11, 16831270, 1683128320.0, 1457], [20240626, 1731.11, 1731.39, 1731.39, 1731.39, 1731.39, 1301052, 130105344.0, 1458], [20240626, 1731.39, 1731.39, 1731.39, 1731.39, 1731.39, 0, 0.0, 1459], [20240626, 1731.39, 1730.64, 1730.64, 1730.64, 1730.64, 29537894, 2953789440.0, 1500], [20240627, 1730.64, 1719.78, 1721.0, 1716.15, 1718.11, 81487658, 8148766720.0, 931], [20240627, 1718.11, 1718.87, 1720.45, 1718.87, 1720.45, 36248853, 3624886272.0, 932], [20240627, 1720.45, 1720.36, 1720.84, 1717.09, 1717.09, 31567137, 3156714496.0, 933], [20240627, 1717.09, 1717.22, 1717.22, 1715.15, 1715.7, 28895908, 2889591808.0, 934], [20240627, 1715.7, 1715.54, 1715.54, 1713.25, 1713.58, 25128542, 2512855040.0, 935], [20240627, 1713.58, 1713.07, 1713.09, 1711.84, 1712.66, 25471029, 2547103744.0, 936], [20240627, 1712.66, 1712.67, 1712.92, 1710.89, 1712.46, 22126726, 2212673536.0, 937], [20240627, 1712.46, 1712.27, 1713.61, 1712.27, 1712.91, 20179017, 2017902592.0, 938], [20240627, 1712.91, 1712.68, 1713.54, 1712.28, 1713.26, 19509830, 1950984192.0, 939], [20240627, 1713.26, 1713.33, 1716.22, 1713.33, 1716.22, 18148221, 1814822912.0, 940], [20240627, 1716.22, 1716.18, 1716.18, 1713.7, 1713.7, 18101342, 1810135040.0, 941], [20240627, 1713.7, 1713.54, 1715.81, 1713.13, 1715.46, 16341024, 1634103296.0, 942], [20240627, 1715.46, 1715.26, 1715.26, 1713.41, 1714.06, 16974099, 1697411072.0, 943], [20240627, 1714.06, 1713.82, 1713.82, 1712.43, 1712.65, 15871582, 1587159040.0, 944], [20240627, 1712.65, 1712.69, 1713.77, 1712.69, 1712.99, 16251320, 1625133056.0, 945], [20240627, 1712.99, 1712.94, 1713.08, 1712.32, 1712.94, 16369408, 1636941824.0, 946], [20240627, 1712.94, 1713.04, 1716.24, 1713.04, 1715.95, 14713805, 1471381504.0, 947], [20240627, 1715.95, 1716.22, 1716.22, 1715.07, 1715.2, 13550703, 1355071488.0, 948], [20240627, 1715.2, 1715.11, 1715.31, 1713.52, 1714.07, 13814979, 1381498880.0, 949], [20240627, 1714.07, 1713.78, 1714.09, 1713.12, 1713.44, 12643441, 1264345088.0, 950], [20240627, 1713.44, 1713.18, 1713.18, 1712.0, 1712.13, 12062586, 1206259712.0, 951], [20240627, 1712.13, 1712.05, 1715.04, 1712.05, 1714.95, 13823949, 1382395904.0, 952], [20240627, 1714.95, 1714.8, 1715.83, 1714.66, 1715.59, 12452322, 1245233152.0, 953], [20240627, 1715.59, 1715.67, 1715.95, 1715.02, 1715.76, 12421970, 1242198016.0, 954], [20240627, 1715.76, 1715.79, 1715.79, 1713.21, 1713.86, 13575158, 1357516800.0, 955], [20240627, 1713.86, 1714.07, 1714.55, 1713.13, 1713.13, 10370609, 1037062144.0, 956], [20240627, 1713.13, 1713.29, 1715.76, 1713.29, 1715.0, 10012662, 1001267200.0, 957], [20240627, 1715.0, 1714.77, 1715.09, 1714.15, 1714.15, 10797210, 1079721984.0, 958], [20240627, 1714.15, 1714.23, 1714.23, 1712.82, 1712.91, 9684287, 968429568.0, 959], [20240627, 1712.91, 1712.79, 1713.35, 1712.79, 1712.81, 10325517, 1032552448.0, 1000], [20240627, 1712.81, 1712.85, 1713.02, 1712.11, 1712.53, 13106658, 1310666752.0, 1001], [20240627, 1712.53, 1712.69, 1713.5, 1712.49, 1712.49, 11591098, 1159110656.0, 1002], [20240627, 1712.49, 1712.38, 1712.38, 1711.29, 1711.3, 10876305, 1087631360.0, 1003], [20240627, 1711.3, 1710.98, 1711.36, 1710.53, 1711.25, 10119444, 1011945472.0, 1004], [20240627, 1711.25, 1711.21, 1711.21, 1710.67, 1710.67, 8490547, 849055744.0, 1005], [20240627, 1710.67, 1710.74, 1712.28, 1710.74, 1711.78, 10159381, 1015939072.0, 1006], [20240627, 1711.78, 1711.83, 1711.83, 1709.54, 1709.81, 10895395, 1089540096.0, 1007], [20240627, 1709.81, 1709.58, 1710.65, 1709.48, 1710.65, 7874877, 787488768.0, 1008], [20240627, 1710.65, 1710.33, 1710.93, 1710.33, 1710.85, 8131617, 813162496.0, 1009], [20240627, 1710.85, 1710.77, 1710.77, 1709.97, 1710.42, 9133578, 913358848.0, 1010], [20240627, 1710.42, 1710.41, 1711.07, 1710.11, 1710.11, 8477933, 847794176.0, 1011], [20240627, 1710.11, 1709.99, 1709.99, 1708.72, 1709.08, 10867254, 1086726144.0, 1012], [20240627, 1709.08, 1709.26, 1712.0, 1709.26, 1711.92, 9299385, 929939456.0, 1013], [20240627, 1711.92, 1712.13, 1712.19, 1711.18, 1711.18, 7586847, 758685696.0, 1014], [20240627, 1711.18, 1710.33, 1711.24, 1710.06, 1711.24, 7268423, 726843392.0, 1015], [20240627, 1711.24, 1712.28, 1712.32, 1711.54, 1712.32, 6818194, 681820160.0, 1016], [20240627, 1712.32, 1712.53, 1712.53, 1711.88, 1712.2, 5895445, 589545472.0, 1017], [20240627, 1712.2, 1712.36, 1712.36, 1711.39, 1711.39, 6547202, 654721024.0, 1018], [20240627, 1711.39, 1711.38, 1711.77, 1711.09, 1711.12, 5846539, 584654848.0, 1019], [20240627, 1711.12, 1711.16, 1712.0, 1711.06, 1711.92, 5312419, 531243008.0, 1020], [20240627, 1711.92, 1711.95, 1712.85, 1711.92, 1712.38, 6089267, 608927744.0, 1021], [20240627, 1712.38, 1712.19, 1712.19, 1711.44, 1711.44, 6009969, 600997888.0, 1022], [20240627, 1711.44, 1711.48, 1713.37, 1711.48, 1713.37, 5850634, 585064448.0, 1023], [20240627, 1713.37, 1713.72, 1715.27, 1713.72, 1715.21, 6848173, 684818432.0, 1024], [20240627, 1715.21, 1715.06, 1715.06, 1713.57, 1713.57, 5911420, 591142912.0, 1025], [20240627, 1713.57, 1713.73, 1714.38, 1713.11, 1714.31, 6002270, 600227840.0, 1026], [20240627, 1714.31, 1714.25, 1714.25, 1713.4, 1714.24, 4696383, 469639168.0, 1027], [20240627, 1714.24, 1714.21, 1715.51, 1714.21, 1715.23, 5252210, 525221888.0, 1028], [20240627, 1715.23, 1715.21, 1715.21, 1714.57, 1714.78, 5754707, 575471616.0, 1029], [20240627, 1714.78, 1714.83, 1715.23, 1714.35, 1714.39, 7194125, 719413248.0, 1030], [20240627, 1714.39, 1714.5, 1715.12, 1714.06, 1715.12, 7933370, 793337856.0, 1031], [20240627, 1715.12, 1714.99, 1715.24, 1714.01, 1715.17, 7429070, 742907904.0, 1032], [20240627, 1715.17, 1715.28, 1718.27, 1715.28, 1718.27, 7525983, 752599040.0, 1033], [20240627, 1718.27, 1718.38, 1718.38, 1717.19, 1717.46, 7284398, 728440832.0, 1034], [20240627, 1717.46, 1717.3, 1717.3, 1716.36, 1716.53, 6247209, 624721920.0, 1035], [20240627, 1716.53, 1716.31, 1717.08, 1716.29, 1716.29, 6846781, 684679168.0, 1036], [20240627, 1716.29, 1716.24, 1716.24, 1715.04, 1715.04, 5805332, 580534272.0, 1037], [20240627, 1715.04, 1714.88, 1715.48, 1714.7, 1715.47, 5075018, 507502592.0, 1038], [20240627, 1715.47, 1715.45, 1716.27, 1715.12, 1715.12, 5074936, 507494400.0, 1039], [20240627, 1715.12, 1715.23, 1716.19, 1714.69, 1715.92, 5308080, 530808832.0, 1040], [20240627, 1715.92, 1715.32, 1715.56, 1714.82, 1715.09, 5032007, 503201792.0, 1041], [20240627, 1715.09, 1715.31, 1715.31, 1714.66, 1714.72, 4498874, 449888256.0, 1042], [20240627, 1714.72, 1714.57, 1714.57, 1713.66, 1714.33, 7333224, 733323264.0, 1043], [20240627, 1714.33, 1714.29, 1714.75, 1714.01, 1714.66, 4277115, 427712512.0, 1044], [20240627, 1714.66, 1714.61, 1715.04, 1714.45, 1714.67, 3911178, 391118848.0, 1045], [20240627, 1714.67, 1714.65, 1715.03, 1714.51, 1714.91, 4026769, 402677760.0, 1046], [20240627, 1714.91, 1714.95, 1715.06, 1714.19, 1714.52, 4208796, 420880384.0, 1047], [20240627, 1714.52, 1714.49, 1715.47, 1714.47, 1715.47, 4218706, 421871616.0, 1048], [20240627, 1715.47, 1715.55, 1716.19, 1715.04, 1715.13, 4871691, 487170048.0, 1049], [20240627, 1715.13, 1715.08, 1715.08, 1713.88, 1713.93, 6073867, 607387648.0, 1050], [20240627, 1713.93, 1714.07, 1714.07, 1713.1, 1713.25, 6760521, 676052992.0, 1051], [20240627, 1713.25, 1713.32, 1713.66, 1713.26, 1713.4, 4841545, 484155392.0, 1052], [20240627, 1713.4, 1713.37, 1713.38, 1713.13, 1713.21, 4614627, 461463552.0, 1053], [20240627, 1713.21, 1713.09, 1713.32, 1712.85, 1713.32, 4491911, 449191936.0, 1054], [20240627, 1713.32, 1713.22, 1713.48, 1712.47, 1712.51, 5072313, 507232256.0, 1055], [20240627, 1712.51, 1712.49, 1712.94, 1711.35, 1711.4, 4896267, 489627648.0, 1056], [20240627, 1711.4, 1711.52, 1711.93, 1711.48, 1711.69, 5709650, 570966016.0, 1057], [20240627, 1711.69, 1711.86, 1712.92, 1711.86, 1712.86, 4871365, 487137280.0, 1058], [20240627, 1712.86, 1712.82, 1713.18, 1712.56, 1713.02, 4201256, 420126720.0, 1059], [20240627, 1713.02, 1712.92, 1713.02, 1712.26, 1712.37, 5282189, 528220160.0, 1100], [20240627, 1712.37, 1712.33, 1713.23, 1712.33, 1713.19, 4241399, 424140800.0, 1101], [20240627, 1713.19, 1713.29, 1714.25, 1712.89, 1713.2, 4888730, 488873984.0, 1102], [20240627, 1713.2, 1713.24, 1714.38, 1713.21, 1714.2, 3582026, 358203392.0, 1103], [20240627, 1714.2, 1713.86, 1713.86, 1712.79, 1713.29, 4624375, 462438400.0, 1104], [20240627, 1713.29, 1713.31, 1714.23, 1713.31, 1713.61, 3652475, 365248512.0, 1105], [20240627, 1713.61, 1713.19, 1713.19, 1712.35, 1712.41, 4398112, 439812096.0, 1106], [20240627, 1712.41, 1712.27, 1712.42, 1711.51, 1711.72, 5620113, 562012160.0, 1107], [20240627, 1711.72, 1711.77, 1712.22, 1711.73, 1712.22, 3934280, 393428992.0, 1108], [20240627, 1712.22, 1712.21, 1712.88, 1711.83, 1711.98, 4767736, 476774400.0, 1109], [20240627, 1711.98, 1712.01, 1712.15, 1710.39, 1710.46, 3991542, 399155200.0, 1110], [20240627, 1710.46, 1710.5, 1710.5, 1709.63, 1709.63, 4157347, 415735808.0, 1111], [20240627, 1709.63, 1709.57, 1709.57, 1708.42, 1708.42, 5755526, 575553536.0, 1112], [20240627, 1708.42, 1708.14, 1708.14, 1707.26, 1707.29, 6514106, 651411456.0, 1113], [20240627, 1707.29, 1707.31, 1707.61, 1707.03, 1707.04, 5238939, 523894784.0, 1114], [20240627, 1707.04, 1707.06, 1707.24, 1706.63, 1706.83, 5052325, 505233408.0, 1115], [20240627, 1706.83, 1706.74, 1707.72, 1706.63, 1707.72, 4393851, 439386112.0, 1116], [20240627, 1707.72, 1707.62, 1708.38, 1706.98, 1706.98, 4279491, 427950080.0, 1117], [20240627, 1706.98, 1706.94, 1707.63, 1706.66, 1707.44, 3777076, 377708544.0, 1118], [20240627, 1707.44, 1707.45, 1707.45, 1706.47, 1706.91, 3844250, 384425984.0, 1119], [20240627, 1706.91, 1706.85, 1707.64, 1706.85, 1707.14, 3799521, 379953152.0, 1120], [20240627, 1707.14, 1707.05, 1707.05, 1706.36, 1706.83, 5002517, 500252672.0, 1121], [20240627, 1706.83, 1706.64, 1707.23, 1706.43, 1706.95, 4076003, 407601152.0, 1122], [20240627, 1706.95, 1706.99, 1708.93, 1706.99, 1708.93, 4222064, 422207488.0, 1123], [20240627, 1708.93, 1708.81, 1709.46, 1708.66, 1709.44, 3015629, 301563904.0, 1124], [20240627, 1709.44, 1709.38, 1709.38, 1708.89, 1709.24, 3323239, 332324864.0, 1125], [20240627, 1709.24, 1709.23, 1710.24, 1709.14, 1709.77, 3894220, 389423104.0, 1126], [20240627, 1709.77, 1709.77, 1709.77, 1708.58, 1708.64, 4479048, 447905792.0, 1127], [20240627, 1708.64, 1708.69, 1710.35, 1708.65, 1710.08, 3403930, 340393984.0, 1128], [20240627, 1710.08, 1710.17, 1711.94, 1710.17, 1711.22, 3819099, 381911040.0, 1129], [20240627, 1711.22, 1711.47, 1712.4, 1711.32, 1712.29, 4118683, 411869184.0, 1130], [20240627, 1712.29, 1712.29, 1712.49, 1710.6, 1712.49, 10522533, 1052254208.0, 1301], [20240627, 1712.49, 1712.67, 1715.04, 1712.67, 1714.53, 4911833, 491184128.0, 1302], [20240627, 1714.53, 1714.3, 1714.74, 1714.19, 1714.4, 4758478, 475848704.0, 1303], [20240627, 1714.4, 1714.55, 1714.55, 1713.17, 1713.91, 4941895, 494190592.0, 1304], [20240627, 1713.91, 1713.79, 1714.24, 1711.64, 1711.64, 5540486, 554049536.0, 1305], [20240627, 1711.64, 1711.65, 1711.65, 1710.18, 1711.1, 6660989, 666099712.0, 1306], [20240627, 1711.1, 1710.96, 1710.96, 1709.12, 1709.16, 7075254, 707526656.0, 1307], [20240627, 1709.16, 1709.21, 1709.21, 1707.89, 1708.25, 6480765, 648077312.0, 1308], [20240627, 1708.25, 1708.25, 1708.25, 1707.01, 1707.06, 5473556, 547356672.0, 1309], [20240627, 1707.06, 1706.88, 1707.05, 1705.94, 1705.94, 8149965, 814997504.0, 1310], [20240627, 1705.94, 1705.96, 1706.43, 1705.82, 1706.17, 5617655, 561766400.0, 1311], [20240627, 1706.17, 1706.28, 1707.59, 1706.25, 1707.59, 4533525, 453353472.0, 1312], [20240627, 1707.59, 1707.6, 1707.75, 1706.39, 1706.53, 4497236, 449724416.0, 1313], [20240627, 1706.53, 1706.55, 1708.11, 1706.12, 1707.89, 4899789, 489979904.0, 1314], [20240627, 1707.89, 1707.8, 1707.8, 1706.3, 1706.31, 4417116, 441712640.0, 1315], [20240627, 1706.31, 1706.17, 1706.38, 1706.06, 1706.38, 5427679, 542769152.0, 1316], [20240627, 1706.38, 1706.47, 1707.98, 1706.45, 1706.67, 5204121, 520413184.0, 1317], [20240627, 1706.67, 1706.78, 1707.46, 1706.54, 1707.46, 4057324, 405733376.0, 1318], [20240627, 1707.46, 1707.58, 1707.63, 1705.93, 1705.93, 5436856, 543686656.0, 1319], [20240627, 1705.93, 1705.32, 1706.43, 1705.32, 1706.43, 4754872, 475488256.0, 1320], [20240627, 1706.43, 1706.54, 1707.26, 1706.52, 1707.25, 4590377, 459038720.0, 1321], [20240627, 1707.25, 1707.2, 1707.54, 1706.88, 1707.14, 4194132, 419414016.0, 1322], [20240627, 1707.14, 1707.05, 1707.11, 1706.38, 1706.99, 3983676, 398368768.0, 1323], [20240627, 1706.99, 1707.38, 1708.18, 1707.38, 1707.76, 4871853, 487186432.0, 1324], [20240627, 1707.76, 1707.63, 1707.63, 1706.25, 1706.3, 6007185, 600719360.0, 1325], [20240627, 1706.3, 1706.37, 1707.06, 1706.18, 1706.45, 4923465, 492347392.0, 1326], [20240627, 1706.45, 1706.58, 1707.22, 1706.19, 1706.19, 4452014, 445202432.0, 1327], [20240627, 1706.19, 1706.46, 1706.78, 1706.07, 1706.7, 4555480, 455548928.0, 1328], [20240627, 1706.7, 1706.56, 1706.56, 1706.0, 1706.09, 4002517, 400252928.0, 1329], [20240627, 1706.09, 1706.12, 1706.35, 1705.22, 1705.38, 4485439, 448544768.0, 1330], [20240627, 1705.38, 1705.56, 1707.3, 1705.18, 1707.04, 5042986, 504299520.0, 1331], [20240627, 1707.04, 1707.17, 1708.13, 1707.1, 1708.03, 3816562, 381657088.0, 1332], [20240627, 1708.03, 1708.07, 1708.56, 1706.87, 1707.22, 4844167, 484417536.0, 1333], [20240627, 1707.22, 1707.24, 1708.72, 1707.23, 1708.72, 3565232, 356524032.0, 1334], [20240627, 1708.72, 1708.63, 1709.9, 1708.63, 1709.9, 3961642, 396165120.0, 1335], [20240627, 1709.9, 1709.6, 1709.62, 1708.88, 1709.24, 3802390, 380239872.0, 1336], [20240627, 1709.24, 1709.12, 1709.12, 1708.06, 1708.06, 4290714, 429072384.0, 1337], [20240627, 1708.06, 1708.18, 1711.44, 1708.18, 1711.4, 5210018, 521003008.0, 1338], [20240627, 1711.4, 1711.46, 1712.75, 1711.46, 1711.62, 5368701, 536870912.0, 1339], [20240627, 1711.62, 1711.58, 1711.85, 1711.33, 1711.76, 4355840, 435585024.0, 1340], [20240627, 1711.76, 1711.69, 1711.69, 1710.77, 1711.55, 3966638, 396664832.0, 1341], [20240627, 1711.55, 1711.41, 1711.45, 1710.6, 1710.62, 3379518, 337952768.0, 1342], [20240627, 1710.62, 1710.73, 1711.19, 1710.73, 1711.11, 3462422, 346243072.0, 1343], [20240627, 1711.11, 1711.08, 1711.16, 1709.61, 1709.61, 3524926, 352493568.0, 1344], [20240627, 1709.61, 1709.7, 1710.68, 1709.7, 1710.5, 3552367, 355237888.0, 1345], [20240627, 1710.5, 1710.51, 1712.11, 1710.44, 1712.11, 4456437, 445644800.0, 1346], [20240627, 1712.11, 1712.01, 1712.18, 1711.58, 1711.59, 4556709, 455671808.0, 1347], [20240627, 1711.59, 1711.54, 1711.73, 1710.71, 1710.77, 3808285, 380829696.0, 1348], [20240627, 1710.77, 1710.73, 1710.73, 1709.53, 1709.86, 4006533, 400654336.0, 1349], [20240627, 1709.86, 1709.89, 1709.97, 1709.07, 1709.14, 3656325, 365633536.0, 1350], [20240627, 1709.14, 1709.14, 1709.33, 1708.25, 1708.25, 4437433, 443744256.0, 1351], [20240627, 1708.25, 1708.3, 1708.73, 1708.18, 1708.53, 3886113, 388612096.0, 1352], [20240627, 1708.53, 1708.47, 1708.55, 1707.81, 1707.81, 3437845, 343785472.0, 1353], [20240627, 1707.81, 1707.84, 1708.52, 1707.76, 1708.34, 3822378, 382238720.0, 1354], [20240627, 1708.34, 1708.15, 1708.27, 1707.19, 1707.19, 3659440, 365944832.0, 1355], [20240627, 1707.19, 1707.33, 1707.36, 1706.79, 1706.93, 3819267, 381927424.0, 1356], [20240627, 1706.93, 1707.07, 1708.25, 1707.07, 1708.04, 3755941, 375595008.0, 1357], [20240627, 1708.04, 1707.94, 1707.94, 1706.5, 1706.84, 3692126, 369213440.0, 1358], [20240627, 1706.84, 1706.95, 1706.95, 1706.24, 1706.24, 3583009, 358301696.0, 1359], [20240627, 1706.24, 1706.36, 1706.49, 1705.8, 1705.94, 4280803, 428081152.0, 1400], [20240627, 1705.94, 1706.01, 1706.45, 1705.46, 1706.25, 5427187, 542720000.0, 1401], [20240627, 1706.25, 1705.9, 1706.81, 1705.9, 1706.66, 4605044, 460505088.0, 1402], [20240627, 1706.66, 1706.42, 1707.42, 1706.37, 1707.11, 3617906, 361791488.0, 1403], [20240627, 1707.11, 1707.09, 1707.25, 1706.4, 1706.9, 3631339, 363134976.0, 1404], [20240627, 1706.9, 1706.71, 1706.93, 1706.3, 1706.36, 4216249, 421625856.0, 1405], [20240627, 1706.36, 1706.4, 1708.76, 1706.26, 1708.76, 5047737, 504774656.0, 1406], [20240627, 1708.76, 1708.46, 1708.46, 1707.41, 1707.71, 3508952, 350896128.0, 1407], [20240627, 1707.71, 1707.63, 1707.73, 1706.44, 1706.65, 4409252, 440926208.0, 1408], [20240627, 1706.65, 1706.63, 1706.63, 1705.04, 1705.21, 5436693, 543670272.0, 1409], [20240627, 1705.21, 1705.05, 1705.05, 1704.16, 1704.16, 6939433, 693944320.0, 1410], [20240627, 1704.16, 1704.11, 1705.69, 1704.09, 1705.67, 7218945, 721895424.0, 1411], [20240627, 1705.67, 1705.87, 1708.67, 1705.87, 1708.17, 6041264, 604127232.0, 1412], [20240627, 1708.17, 1708.16, 1708.16, 1706.64, 1706.7, 3833681, 383369216.0, 1413], [20240627, 1706.7, 1706.68, 1706.68, 1705.6, 1705.87, 3121635, 312164352.0, 1414], [20240627, 1705.87, 1706.01, 1706.39, 1705.74, 1706.08, 3080837, 308084736.0, 1415], [20240627, 1706.08, 1706.14, 1706.14, 1705.3, 1705.31, 3514030, 351404032.0, 1416], [20240627, 1705.31, 1705.27, 1705.76, 1705.25, 1705.33, 3944111, 394412032.0, 1417], [20240627, 1705.33, 1705.18, 1705.51, 1704.43, 1705.51, 5159312, 515932160.0, 1418], [20240627, 1705.51, 1705.57, 1707.04, 1705.57, 1706.72, 4695481, 469549056.0, 1419], [20240627, 1706.72, 1706.78, 1708.16, 1706.78, 1708.16, 3539426, 353943552.0, 1420], [20240627, 1708.16, 1708.06, 1709.45, 1708.06, 1709.35, 4074200, 407420928.0, 1421], [20240627, 1709.35, 1709.41, 1709.41, 1707.69, 1708.08, 3823687, 382369792.0, 1422], [20240627, 1708.08, 1708.01, 1708.79, 1707.91, 1708.28, 3197655, 319766528.0, 1423], [20240627, 1708.28, 1708.28, 1708.6, 1707.59, 1708.6, 3526810, 352681984.0, 1424], [20240627, 1708.6, 1708.47, 1709.15, 1708.32, 1709.15, 3023495, 302350336.0, 1425], [20240627, 1709.15, 1709.15, 1709.58, 1707.63, 1708.03, 3866449, 386646016.0, 1426], [20240627, 1708.03, 1708.33, 1708.33, 1707.08, 1707.85, 4453490, 445349888.0, 1427], [20240627, 1707.85, 1708.35, 1708.62, 1708.08, 1708.28, 3810257, 381026304.0, 1428], [20240627, 1708.28, 1708.07, 1708.07, 1707.45, 1707.79, 3768965, 376897536.0, 1429], [20240627, 1707.79, 1707.59, 1708.77, 1707.46, 1708.62, 4733493, 473350144.0, 1430], [20240627, 1708.62, 1708.76, 1709.48, 1707.72, 1708.32, 5180936, 518094848.0, 1431], [20240627, 1708.32, 1708.14, 1708.14, 1707.49, 1707.63, 4801321, 480133120.0, 1432], [20240627, 1707.63, 1707.57, 1708.55, 1707.57, 1708.27, 5087713, 508772352.0, 1433], [20240627, 1708.27, 1708.37, 1708.98, 1707.97, 1708.7, 4391722, 439173120.0, 1434], [20240627, 1708.7, 1708.76, 1709.0, 1708.59, 1708.74, 4256389, 425639936.0, 1435], [20240627, 1708.74, 1708.99, 1710.09, 1708.85, 1710.04, 5293335, 529334272.0, 1436], [20240627, 1710.04, 1710.14, 1711.1, 1709.18, 1709.41, 5979168, 597917696.0, 1437], [20240627, 1709.41, 1709.46, 1709.73, 1708.55, 1709.24, 4651082, 465108992.0, 1438], [20240627, 1709.24, 1709.17, 1709.34, 1708.34, 1708.6, 5526314, 552632320.0, 1439], [20240627, 1708.6, 1708.2, 1708.57, 1706.65, 1706.7, 7347722, 734773248.0, 1440], [20240627, 1706.7, 1706.67, 1706.67, 1704.9, 1704.98, 10724631, 1072463872.0, 1441], [20240627, 1704.98, 1704.9, 1705.1, 1703.96, 1704.16, 10031587, 1003159552.0, 1442], [20240627, 1704.16, 1703.87, 1705.01, 1703.87, 1704.42, 9004309, 900431872.0, 1443], [20240627, 1704.42, 1704.26, 1704.64, 1703.86, 1704.03, 7610520, 761053184.0, 1444], [20240627, 1704.03, 1703.96, 1704.36, 1703.62, 1703.7, 7342482, 734248960.0, 1445], [20240627, 1703.7, 1703.67, 1703.67, 1702.35, 1702.48, 8918456, 891846656.0, 1446], [20240627, 1702.48, 1702.28, 1702.89, 1702.24, 1702.63, 9625098, 962510848.0, 1447], [20240627, 1702.63, 1703.23, 1703.41, 1702.79, 1703.32, 8609781, 860979200.0, 1448], [20240627, 1703.32, 1703.43, 1703.43, 1702.38, 1702.38, 8154142, 815415296.0, 1449], [20240627, 1702.38, 1702.8, 1703.6, 1702.65, 1703.26, 9315932, 931594240.0, 1450], [20240627, 1703.26, 1702.99, 1704.01, 1702.99, 1703.67, 9292995, 929300480.0, 1451], [20240627, 1703.67, 1703.76, 1704.03, 1703.53, 1703.75, 9382780, 938278912.0, 1452], [20240627, 1703.75, 1703.8, 1704.44, 1703.8, 1704.06, 9794344, 979435520.0, 1453], [20240627, 1704.06, 1703.99, 1704.44, 1703.68, 1703.68, 10671216, 1067122688.0, 1454], [20240627, 1703.68, 1703.62, 1703.88, 1703.29, 1703.29, 12054682, 1205469184.0, 1455], [20240627, 1703.29, 1703.24, 1703.66, 1702.8, 1702.9, 14102354, 1410236416.0, 1456], [20240627, 1702.9, 1702.87, 1703.23, 1702.34, 1702.71, 16451165, 1645117440.0, 1457], [20240627, 1702.71, 1702.59, 1702.6, 1702.59, 1702.6, 1125580, 112558080.0, 1458], [20240627, 1702.6, 1702.6, 1702.6, 1702.6, 1702.6, 0, 0.0, 1459], [20240627, 1702.6, 1702.6, 1703.2, 1702.6, 1703.2, 27542486, 2754248704.0, 1500], [20240628, 1703.2, 1696.94, 1703.17, 1696.94, 1703.17, 64731715, 6473172480.0, 931], [20240628, 1703.17, 1703.43, 1708.0, 1703.43, 1708.0, 34376768, 3437678080.0, 932], [20240628, 1708.0, 1708.27, 1709.87, 1706.25, 1706.34, 30510513, 3051052032.0, 933], [20240628, 1706.34, 1706.25, 1706.35, 1704.49, 1704.88, 25952953, 2595296256.0, 934], [20240628, 1704.88, 1704.8, 1705.33, 1704.4, 1704.4, 22511104, 2251111424.0, 935], [20240628, 1704.4, 1703.54, 1704.92, 1703.29, 1703.55, 21849464, 2184947712.0, 936], [20240628, 1703.55, 1703.34, 1705.61, 1703.2, 1705.55, 20661852, 2066186240.0, 937], [20240628, 1705.55, 1705.51, 1706.84, 1704.95, 1706.05, 19404952, 1940496384.0, 938], [20240628, 1706.05, 1705.9, 1707.59, 1705.57, 1707.07, 17348106, 1734811648.0, 939], [20240628, 1707.07, 1706.62, 1706.62, 1704.24, 1705.28, 17596529, 1759653888.0, 940], [20240628, 1705.28, 1705.73, 1709.66, 1705.5, 1709.63, 20105984, 2010599424.0, 941], [20240628, 1709.63, 1710.14, 1712.63, 1710.06, 1712.06, 17013751, 1701376000.0, 942], [20240628, 1712.06, 1712.48, 1712.67, 1711.05, 1712.15, 14823516, 1482352640.0, 943], [20240628, 1712.15, 1711.95, 1713.95, 1711.95, 1713.95, 15253596, 1525360640.0, 944], [20240628, 1713.95, 1714.16, 1714.98, 1713.81, 1714.01, 14855755, 1485576192.0, 945], [20240628, 1714.01, 1714.12, 1716.34, 1713.95, 1715.52, 17821071, 1782108160.0, 946], [20240628, 1715.52, 1715.28, 1715.43, 1713.02, 1714.23, 15013836, 1501384704.0, 947], [20240628, 1714.23, 1714.55, 1714.95, 1713.47, 1714.95, 12327272, 1232728064.0, 948], [20240628, 1714.95, 1715.8, 1716.77, 1715.8, 1716.5, 17844174, 1784418304.0, 949], [20240628, 1716.5, 1716.31, 1717.47, 1715.31, 1716.42, 14297119, 1429712896.0, 950], [20240628, 1716.42, 1716.55, 1719.67, 1716.55, 1718.91, 14169161, 1416916992.0, 951], [20240628, 1718.91, 1718.55, 1719.59, 1718.37, 1719.59, 13835091, 1383510016.0, 952], [20240628, 1719.59, 1719.87, 1720.4, 1718.51, 1718.51, 12429917, 1242992640.0, 953], [20240628, 1718.51, 1718.66, 1720.42, 1718.66, 1719.12, 13759600, 1375961088.0, 954], [20240628, 1719.12, 1719.46, 1720.95, 1719.33, 1719.93, 12427706, 1242771456.0, 955], [20240628, 1719.93, 1719.67, 1719.88, 1719.07, 1719.07, 12321659, 1232166912.0, 956], [20240628, 1719.07, 1719.13, 1719.33, 1716.79, 1717.26, 14615952, 1461596160.0, 957], [20240628, 1717.26, 1717.26, 1720.05, 1717.26, 1720.05, 15918603, 1591861248.0, 958], [20240628, 1720.05, 1720.12, 1720.12, 1718.28, 1718.37, 12191079, 1219108864.0, 959], [20240628, 1718.37, 1718.62, 1719.55, 1718.24, 1719.55, 10362460, 1036247040.0, 1000], [20240628, 1719.55, 1719.96, 1720.55, 1718.07, 1718.4, 14056684, 1405669376.0, 1001], [20240628, 1718.4, 1718.72, 1718.74, 1716.01, 1716.24, 10668597, 1066860544.0, 1002], [20240628, 1716.24, 1716.35, 1716.35, 1713.74, 1713.95, 10642584, 1064259584.0, 1003], [20240628, 1713.95, 1714.35, 1714.35, 1713.19, 1713.88, 10011842, 1001185280.0, 1004], [20240628, 1713.88, 1713.98, 1715.16, 1713.46, 1714.39, 10474734, 1047474176.0, 1005], [20240628, 1714.39, 1714.59, 1714.68, 1712.86, 1712.86, 9137223, 913723392.0, 1006], [20240628, 1712.86, 1712.94, 1714.1, 1712.76, 1713.59, 8824944, 882495488.0, 1007], [20240628, 1713.59, 1713.64, 1715.97, 1713.64, 1715.16, 13630867, 1363087360.0, 1008], [20240628, 1715.16, 1715.28, 1715.58, 1714.25, 1715.58, 10530235, 1053024256.0, 1009], [20240628, 1715.58, 1715.37, 1715.38, 1714.45, 1714.45, 8113225, 811323392.0, 1010], [20240628, 1714.45, 1714.54, 1715.6, 1714.19, 1715.41, 8915465, 891547648.0, 1011], [20240628, 1715.41, 1715.46, 1717.62, 1715.46, 1717.13, 8182980, 818298880.0, 1012], [20240628, 1717.13, 1717.15, 1717.77, 1716.84, 1717.5, 8662949, 866295808.0, 1013], [20240628, 1717.5, 1717.16, 1717.16, 1715.51, 1715.51, 8272272, 827228160.0, 1014], [20240628, 1715.51, 1715.53, 1715.53, 1714.02, 1714.09, 7833263, 783327232.0, 1015], [20240628, 1714.09, 1714.08, 1714.08, 1711.5, 1711.5, 8582010, 858202112.0, 1016], [20240628, 1711.5, 1711.41, 1712.01, 1711.22, 1712.01, 6663116, 666312704.0, 1017], [20240628, 1712.01, 1711.63, 1712.19, 1711.51, 1712.19, 6690561, 669057024.0, 1018], [20240628, 1712.19, 1712.29, 1713.75, 1712.29, 1713.58, 8273089, 827310080.0, 1019], [20240628, 1713.58, 1713.38, 1714.2, 1713.14, 1714.2, 7404905, 740491264.0, 1020], [20240628, 1714.2, 1714.16, 1716.54, 1714.16, 1716.48, 9791971, 979197952.0, 1021], [20240628, 1716.48, 1716.95, 1719.42, 1716.95, 1719.42, 12773202, 1277321216.0, 1022], [20240628, 1719.42, 1719.31, 1719.43, 1718.96, 1718.96, 8833998, 883400704.0, 1023], [20240628, 1718.96, 1718.99, 1719.11, 1718.26, 1718.74, 7882578, 788258816.0, 1024], [20240628, 1718.74, 1718.45, 1718.45, 1717.57, 1717.75, 6999318, 699932672.0, 1025], [20240628, 1717.75, 1717.5, 1718.99, 1717.5, 1718.5, 6650992, 665100288.0, 1026], [20240628, 1718.5, 1718.46, 1718.58, 1717.21, 1717.27, 6673031, 667303936.0, 1027], [20240628, 1717.27, 1717.21, 1717.21, 1715.84, 1715.98, 5747907, 574791680.0, 1028], [20240628, 1715.98, 1715.93, 1716.46, 1715.82, 1716.06, 5653533, 565354496.0, 1029], [20240628, 1716.06, 1716.06, 1716.25, 1715.78, 1716.13, 5672377, 567238656.0, 1030], [20240628, 1716.13, 1716.39, 1717.83, 1716.39, 1717.78, 7693509, 769351680.0, 1031], [20240628, 1717.78, 1717.78, 1718.32, 1716.96, 1716.96, 7192731, 719273984.0, 1032], [20240628, 1716.96, 1716.89, 1717.89, 1716.89, 1717.87, 6627975, 662798336.0, 1033], [20240628, 1717.87, 1718.01, 1718.04, 1715.99, 1716.04, 6322821, 632283136.0, 1034], [20240628, 1716.04, 1716.07, 1716.31, 1715.82, 1716.0, 5375989, 537600000.0, 1035], [20240628, 1716.0, 1716.0, 1716.67, 1715.76, 1716.61, 5515991, 551600128.0, 1036], [20240628, 1716.61, 1716.59, 1716.81, 1716.5, 1716.71, 5433335, 543334400.0, 1037], [20240628, 1716.71, 1716.85, 1718.08, 1716.7, 1718.02, 7852593, 785260544.0, 1038], [20240628, 1718.02, 1717.9, 1717.9, 1715.6, 1715.62, 6636740, 663674880.0, 1039], [20240628, 1715.62, 1715.54, 1715.81, 1714.1, 1714.1, 5987359, 598736896.0, 1040], [20240628, 1714.1, 1714.08, 1714.19, 1713.72, 1713.86, 5565308, 556531712.0, 1041], [20240628, 1713.86, 1713.92, 1713.92, 1713.46, 1713.46, 5284077, 528408576.0, 1042], [20240628, 1713.46, 1713.43, 1713.43, 1712.42, 1712.76, 6344285, 634429440.0, 1043], [20240628, 1712.76, 1712.73, 1713.5, 1712.61, 1713.14, 4749878, 474988544.0, 1044], [20240628, 1713.14, 1713.14, 1713.14, 1711.48, 1711.48, 4995061, 499507200.0, 1045], [20240628, 1711.48, 1711.64, 1711.65, 1710.45, 1710.45, 6120398, 612040704.0, 1046], [20240628, 1710.45, 1710.32, 1710.88, 1710.32, 1710.74, 5831712, 583172096.0, 1047], [20240628, 1710.74, 1710.77, 1711.49, 1710.77, 1711.41, 5187246, 518725632.0, 1048], [20240628, 1711.41, 1711.45, 1712.03, 1711.43, 1711.62, 4838843, 483885056.0, 1049], [20240628, 1711.62, 1711.6, 1711.6, 1710.92, 1710.92, 4983104, 498311168.0, 1050], [20240628, 1710.92, 1710.92, 1710.92, 1709.95, 1710.39, 4957463, 495747072.0, 1051], [20240628, 1710.39, 1710.79, 1712.03, 1710.62, 1712.03, 4951808, 495181824.0, 1052], [20240628, 1712.03, 1712.3, 1712.68, 1712.16, 1712.31, 4743898, 474390528.0, 1053], [20240628, 1712.31, 1712.09, 1712.68, 1712.09, 1712.66, 4645100, 464510976.0, 1054], [20240628, 1712.66, 1712.7, 1713.05, 1712.53, 1713.0, 4766834, 476684288.0, 1055], [20240628, 1713.0, 1713.15, 1713.78, 1713.15, 1713.54, 4676066, 467607552.0, 1056], [20240628, 1713.54, 1713.71, 1714.87, 1713.66, 1714.62, 5586852, 558686208.0, 1057], [20240628, 1714.62, 1714.58, 1714.58, 1714.12, 1714.15, 4356004, 435601408.0, 1058], [20240628, 1714.15, 1713.96, 1714.77, 1713.74, 1714.31, 4321270, 432128000.0, 1059], [20240628, 1714.31, 1714.59, 1717.12, 1714.59, 1717.12, 7943196, 794320896.0, 1100], [20240628, 1717.12, 1716.96, 1716.96, 1716.02, 1716.02, 5884222, 588423168.0, 1101], [20240628, 1716.02, 1716.12, 1716.12, 1713.67, 1713.67, 5620033, 562003968.0, 1102], [20240628, 1713.67, 1713.69, 1713.69, 1712.8, 1712.99, 5321925, 532193280.0, 1103], [20240628, 1712.99, 1712.85, 1713.33, 1712.8, 1713.21, 4016937, 401694720.0, 1104], [20240628, 1713.21, 1713.23, 1713.23, 1712.41, 1712.41, 4046919, 404692992.0, 1105], [20240628, 1712.41, 1712.37, 1712.37, 1711.69, 1711.75, 4520172, 452018176.0, 1106], [20240628, 1711.75, 1711.74, 1711.9, 1710.81, 1710.81, 4467742, 446775296.0, 1107], [20240628, 1710.81, 1710.73, 1710.74, 1709.51, 1709.65, 5980148, 598016000.0, 1108], [20240628, 1709.65, 1709.72, 1709.96, 1709.47, 1709.47, 5084520, 508452864.0, 1109], [20240628, 1709.47, 1709.4, 1709.4, 1708.6, 1708.6, 4481833, 448184320.0, 1110], [20240628, 1708.6, 1708.46, 1708.46, 1707.39, 1707.5, 5797794, 579780608.0, 1111], [20240628, 1707.5, 1707.55, 1708.17, 1707.41, 1707.84, 4982366, 498237440.0, 1112], [20240628, 1707.84, 1707.96, 1707.96, 1707.6, 1707.8, 3953121, 395313152.0, 1113], [20240628, 1707.8, 1707.89, 1707.89, 1707.12, 1707.12, 4045447, 404545536.0, 1114], [20240628, 1707.12, 1706.97, 1707.27, 1706.5, 1707.22, 3988513, 398852096.0, 1115], [20240628, 1707.22, 1707.1, 1708.77, 1707.1, 1707.93, 4209531, 420954112.0, 1116], [20240628, 1707.93, 1708.0, 1708.07, 1707.69, 1707.96, 3612661, 361267200.0, 1117], [20240628, 1707.96, 1708.09, 1708.09, 1706.87, 1706.87, 4302346, 430235648.0, 1118], [20240628, 1706.87, 1706.83, 1708.24, 1706.6, 1708.14, 3949601, 394960896.0, 1119], [20240628, 1708.14, 1708.02, 1708.21, 1707.9, 1708.0, 3245333, 324534272.0, 1120], [20240628, 1708.0, 1708.0, 1709.02, 1707.86, 1708.89, 3821803, 382181376.0, 1121], [20240628, 1708.89, 1708.97, 1708.97, 1707.79, 1707.79, 4117779, 411779072.0, 1122], [20240628, 1707.79, 1707.88, 1707.89, 1707.5, 1707.59, 3328892, 332890112.0, 1123], [20240628, 1707.59, 1707.73, 1707.89, 1707.16, 1707.16, 3721044, 372105216.0, 1124], [20240628, 1707.16, 1707.36, 1708.05, 1707.33, 1707.87, 3402453, 340246528.0, 1125], [20240628, 1707.87, 1707.9, 1708.47, 1707.9, 1708.47, 3334707, 333471744.0, 1126], [20240628, 1708.47, 1708.52, 1708.52, 1707.71, 1707.94, 3498303, 349831168.0, 1127], [20240628, 1707.94, 1708.15, 1708.6, 1708.15, 1708.39, 3331429, 333144064.0, 1128], [20240628, 1708.39, 1708.44, 1709.16, 1708.24, 1709.16, 3158826, 315883520.0, 1129], [20240628, 1709.16, 1709.35, 1709.77, 1709.22, 1709.49, 4537867, 453787648.0, 1130], [20240628, 1709.49, 1710.29, 1710.48, 1708.81, 1708.84, 10873725, 1087373312.0, 1301], [20240628, 1708.84, 1708.73, 1709.4, 1708.73, 1709.3, 5436364, 543637504.0, 1302], [20240628, 1709.3, 1709.36, 1709.37, 1708.86, 1709.23, 4878079, 487809024.0, 1303], [20240628, 1709.23, 1709.23, 1710.36, 1709.0, 1710.36, 5451357, 545136640.0, 1304], [20240628, 1710.36, 1710.47, 1710.47, 1709.24, 1709.62, 5252126, 525213696.0, 1305], [20240628, 1709.62, 1709.64, 1709.64, 1708.67, 1709.1, 4852685, 485269504.0, 1306], [20240628, 1709.1, 1709.04, 1709.36, 1708.66, 1709.16, 5397618, 539762688.0, 1307], [20240628, 1709.16, 1709.19, 1709.19, 1708.26, 1708.26, 4960409, 496041984.0, 1308], [20240628, 1708.26, 1708.34, 1708.36, 1707.39, 1707.73, 4655587, 465559552.0, 1309], [20240628, 1707.73, 1707.66, 1707.66, 1706.61, 1706.61, 4757904, 475791360.0, 1310], [20240628, 1706.61, 1706.77, 1706.77, 1705.81, 1705.81, 5563260, 556326912.0, 1311], [20240628, 1705.81, 1705.69, 1705.69, 1704.42, 1704.85, 7339775, 733978624.0, 1312], [20240628, 1704.85, 1704.81, 1704.81, 1703.46, 1703.82, 5644197, 564420608.0, 1313], [20240628, 1703.82, 1704.01, 1704.29, 1703.96, 1704.2, 4756509, 475652096.0, 1314], [20240628, 1704.2, 1704.32, 1704.32, 1702.88, 1703.19, 5327414, 532742144.0, 1315], [20240628, 1703.19, 1702.97, 1704.52, 1702.97, 1704.52, 5182742, 518275072.0, 1316], [20240628, 1704.52, 1704.48, 1705.75, 1704.38, 1705.59, 5158573, 515858432.0, 1317], [20240628, 1705.59, 1705.78, 1705.78, 1705.16, 1705.28, 4231730, 423174144.0, 1318], [20240628, 1705.28, 1705.18, 1705.89, 1705.18, 1705.87, 4315290, 431529984.0, 1319], [20240628, 1705.87, 1705.73, 1705.87, 1704.56, 1704.9, 5306521, 530653184.0, 1320], [20240628, 1704.9, 1704.83, 1704.83, 1704.01, 1704.01, 4792064, 479207424.0, 1321], [20240628, 1704.01, 1704.02, 1704.16, 1703.33, 1703.75, 6277933, 627793920.0, 1322], [20240628, 1703.75, 1703.97, 1704.7, 1703.97, 1704.4, 4865055, 486506496.0, 1323], [20240628, 1704.4, 1704.77, 1705.46, 1704.68, 1705.46, 4369438, 436944896.0, 1324], [20240628, 1705.46, 1705.78, 1706.33, 1705.78, 1706.19, 5262285, 526229504.0, 1325], [20240628, 1706.19, 1706.25, 1706.25, 1704.76, 1704.79, 4609383, 460939264.0, 1326], [20240628, 1704.79, 1704.84, 1705.29, 1704.66, 1705.17, 4275316, 427532288.0, 1327], [20240628, 1705.17, 1705.11, 1705.44, 1705.09, 1705.23, 4099105, 409911296.0, 1328], [20240628, 1705.23, 1705.16, 1705.48, 1704.82, 1704.82, 4346585, 434659328.0, 1329], [20240628, 1704.82, 1704.82, 1705.04, 1704.4, 1704.66, 4576697, 457670656.0, 1330], [20240628, 1704.66, 1704.7, 1705.44, 1704.65, 1705.33, 4987444, 498745344.0, 1331], [20240628, 1705.33, 1705.38, 1705.38, 1704.45, 1704.51, 6262365, 626237440.0, 1332], [20240628, 1704.51, 1704.74, 1705.06, 1704.58, 1704.68, 6578575, 657858560.0, 1333], [20240628, 1704.68, 1704.59, 1704.59, 1703.99, 1704.26, 5326101, 532611072.0, 1334], [20240628, 1704.26, 1703.99, 1704.3, 1703.99, 1704.2, 5008417, 500842496.0, 1335], [20240628, 1704.2, 1704.19, 1706.26, 1704.16, 1706.26, 6931734, 693174272.0, 1336], [20240628, 1706.26, 1706.54, 1706.96, 1706.54, 1706.78, 5721202, 572121088.0, 1337], [20240628, 1706.78, 1706.78, 1707.37, 1706.78, 1707.37, 4988673, 498868224.0, 1338], [20240628, 1707.37, 1707.28, 1707.28, 1706.42, 1706.46, 5154315, 515432448.0, 1339], [20240628, 1706.46, 1706.41, 1706.41, 1704.62, 1705.59, 5823111, 582311936.0, 1340], [20240628, 1705.59, 1705.55, 1705.75, 1705.15, 1705.72, 3817545, 381755392.0, 1341], [20240628, 1705.72, 1705.67, 1705.67, 1705.19, 1705.19, 3671482, 367149056.0, 1342], [20240628, 1705.19, 1705.27, 1705.61, 1705.18, 1705.27, 4159969, 415997952.0, 1343], [20240628, 1705.27, 1705.38, 1705.56, 1704.75, 1704.76, 3967212, 396722176.0, 1344], [20240628, 1704.76, 1704.78, 1704.78, 1703.48, 1703.59, 4276460, 427646976.0, 1345], [20240628, 1703.59, 1703.46, 1703.56, 1702.61, 1702.79, 4150712, 415072256.0, 1346], [20240628, 1702.79, 1702.85, 1702.85, 1701.54, 1701.55, 6194533, 619454464.0, 1347], [20240628, 1701.55, 1701.56, 1701.56, 1700.65, 1700.74, 6565552, 656556032.0, 1348], [20240628, 1700.74, 1700.68, 1701.16, 1700.68, 1700.97, 5294151, 529416192.0, 1349], [20240628, 1700.97, 1700.89, 1700.98, 1700.08, 1700.08, 4994980, 499499008.0, 1350], [20240628, 1700.08, 1700.1, 1700.1, 1699.7, 1699.76, 5481425, 548143104.0, 1351], [20240628, 1699.76, 1699.8, 1699.96, 1699.67, 1699.82, 5345762, 534577152.0, 1352], [20240628, 1699.82, 1699.79, 1699.8, 1699.4, 1699.45, 4324219, 432422912.0, 1353], [20240628, 1699.45, 1699.52, 1699.52, 1698.11, 1698.17, 6038969, 603897856.0, 1354], [20240628, 1698.17, 1698.17, 1698.4, 1697.94, 1698.04, 6226402, 622641152.0, 1355], [20240628, 1698.04, 1698.0, 1698.48, 1697.65, 1698.48, 6264907, 626491392.0, 1356], [20240628, 1698.48, 1698.6, 1698.92, 1698.27, 1698.51, 5016279, 501628928.0, 1357], [20240628, 1698.51, 1698.44, 1698.68, 1697.98, 1698.49, 4771339, 477134848.0, 1358], [20240628, 1698.49, 1698.39, 1698.42, 1695.22, 1695.22, 5566618, 556662784.0, 1359], [20240628, 1695.22, 1695.3, 1695.3, 1692.33, 1692.33, 8437749, 843776000.0, 1400], [20240628, 1692.33, 1691.79, 1692.24, 1689.72, 1692.15, 11826455, 1182646272.0, 1401], [20240628, 1692.15, 1692.71, 1693.89, 1692.65, 1693.86, 8967608, 896761856.0, 1402], [20240628, 1693.86, 1694.27, 1694.27, 1693.42, 1693.59, 6286039, 628604928.0, 1403], [20240628, 1693.59, 1693.3, 1693.3, 1692.17, 1692.86, 6740370, 674037760.0, 1404], [20240628, 1692.86, 1693.11, 1693.53, 1692.41, 1692.41, 5557933, 555794432.0, 1405], [20240628, 1692.41, 1692.21, 1692.21, 1691.34, 1691.36, 5568419, 556843008.0, 1406], [20240628, 1691.36, 1691.45, 1691.45, 1689.33, 1689.33, 6773299, 677330944.0, 1407], [20240628, 1689.33, 1689.26, 1692.06, 1688.73, 1692.04, 8848495, 884850688.0, 1408], [20240628, 1692.04, 1691.92, 1691.92, 1691.41, 1691.46, 4841790, 484179968.0, 1409], [20240628, 1691.46, 1691.4, 1691.46, 1690.19, 1690.19, 4779530, 477954048.0, 1410], [20240628, 1690.19, 1690.08, 1690.08, 1688.63, 1688.63, 5607416, 560742400.0, 1411], [20240628, 1688.63, 1688.55, 1688.61, 1687.36, 1687.53, 6872259, 687226880.0, 1412], [20240628, 1687.53, 1687.51, 1687.51, 1685.66, 1685.66, 9007914, 900792320.0, 1413], [20240628, 1685.66, 1685.44, 1685.84, 1685.01, 1685.82, 11368523, 1136852992.0, 1414], [20240628, 1685.82, 1686.02, 1686.54, 1685.92, 1686.05, 10067957, 1006796800.0, 1415], [20240628, 1686.05, 1685.99, 1685.99, 1684.24, 1684.89, 8136284, 813629440.0, 1416], [20240628, 1684.89, 1684.96, 1685.14, 1684.45, 1685.05, 8490670, 849068032.0, 1417], [20240628, 1685.05, 1685.09, 1685.37, 1684.28, 1684.42, 6254419, 625442816.0, 1418], [20240628, 1684.42, 1684.26, 1684.34, 1682.84, 1682.84, 6736600, 673660928.0, 1419], [20240628, 1682.84, 1682.94, 1684.04, 1682.94, 1683.52, 6537042, 653705216.0, 1420], [20240628, 1683.52, 1683.7, 1684.98, 1683.08, 1684.98, 7166351, 716636160.0, 1421], [20240628, 1684.98, 1684.76, 1684.76, 1682.38, 1682.42, 6075341, 607535104.0, 1422], [20240628, 1682.42, 1682.33, 1683.11, 1682.21, 1683.02, 5053471, 505348096.0, 1423], [20240628, 1683.02, 1682.9, 1682.93, 1682.14, 1682.22, 4998747, 499875840.0, 1424], [20240628, 1682.22, 1682.26, 1683.83, 1682.0, 1683.83, 6995468, 699547648.0, 1425], [20240628, 1683.83, 1683.96, 1686.19, 1683.94, 1686.19, 6980560, 698056704.0, 1426], [20240628, 1686.19, 1686.42, 1686.42, 1684.22, 1684.22, 7199283, 719929344.0, 1427], [20240628, 1684.22, 1684.1, 1684.1, 1683.02, 1683.12, 4944029, 494403584.0, 1428], [20240628, 1683.12, 1683.35, 1683.69, 1683.26, 1683.39, 3959510, 395952128.0, 1429], [20240628, 1683.39, 1683.43, 1684.64, 1683.33, 1684.45, 4335854, 433586176.0, 1430], [20240628, 1684.45, 1684.22, 1684.22, 1683.53, 1683.97, 5330198, 533020672.0, 1431], [20240628, 1683.97, 1683.9, 1684.53, 1683.89, 1683.89, 5053963, 505397248.0, 1432], [20240628, 1683.89, 1683.65, 1684.23, 1683.56, 1683.74, 5248602, 524861440.0, 1433], [20240628, 1683.74, 1683.66, 1683.92, 1683.4, 1683.67, 4523612, 452362240.0, 1434], [20240628, 1683.67, 1683.67, 1683.91, 1683.42, 1683.6, 4687618, 468762624.0, 1435], [20240628, 1683.6, 1683.47, 1683.57, 1682.5, 1682.5, 6553591, 655360000.0, 1436], [20240628, 1682.5, 1682.48, 1682.85, 1682.04, 1682.13, 6355508, 635551744.0, 1437], [20240628, 1682.13, 1682.21, 1682.21, 1681.41, 1681.41, 6262283, 626229248.0, 1438], [20240628, 1681.41, 1681.41, 1681.41, 1680.42, 1680.42, 8039622, 803962880.0, 1439], [20240628, 1680.42, 1680.43, 1681.63, 1680.43, 1681.35, 7742580, 774258688.0, 1440], [20240628, 1681.35, 1681.34, 1681.58, 1681.21, 1681.51, 6492150, 649216000.0, 1441], [20240628, 1681.51, 1681.54, 1682.66, 1681.54, 1682.66, 7109498, 710950912.0, 1442], [20240628, 1682.66, 1682.82, 1683.52, 1682.82, 1683.46, 6763632, 676364288.0, 1443], [20240628, 1683.46, 1683.37, 1683.37, 1682.98, 1683.0, 5808775, 580878336.0, 1444], [20240628, 1683.0, 1682.85, 1682.85, 1682.54, 1682.7, 6202973, 620298240.0, 1445], [20240628, 1682.7, 1682.48, 1682.95, 1682.48, 1682.95, 7229267, 722927616.0, 1446], [20240628, 1682.95, 1682.89, 1683.12, 1682.78, 1683.12, 6643537, 664354816.0, 1447], [20240628, 1683.12, 1683.03, 1683.27, 1683.03, 1683.12, 7069853, 706985984.0, 1448], [20240628, 1683.12, 1683.14, 1683.47, 1683.14, 1683.47, 8017992, 801800192.0, 1449], [20240628, 1683.47, 1683.46, 1684.0, 1683.37, 1683.93, 8501157, 850116608.0, 1450], [20240628, 1683.93, 1683.63, 1684.19, 1683.63, 1684.0, 8797705, 879771648.0, 1451], [20240628, 1684.0, 1684.1, 1684.6, 1684.09, 1684.27, 9077381, 907739136.0, 1452], [20240628, 1684.27, 1684.37, 1684.52, 1684.13, 1684.22, 9103760, 910376960.0, 1453], [20240628, 1684.22, 1684.35, 1684.45, 1683.75, 1683.75, 10051573, 1005158400.0, 1454], [20240628, 1683.75, 1683.91, 1683.97, 1683.45, 1683.57, 12101375, 1210138624.0, 1455], [20240628, 1683.57, 1683.75, 1684.88, 1683.75, 1684.88, 13968498, 1396850688.0, 1456], [20240628, 1684.88, 1684.8, 1685.85, 1684.79, 1685.71, 16067944, 1606795264.0, 1457], [20240628, 1685.71, 1685.72, 1685.74, 1685.72, 1685.74, 1242726, 124272640.0, 1458], [20240628, 1685.74, 1685.74, 1685.74, 1685.74, 1685.74, 0, 0.0, 1459], [20240628, 1685.74, 1685.74, 1685.74, 1683.43, 1683.43, 29857053, 2985705472.0, 1500], [20240701, 1683.43, 1679.66, 1684.78, 1679.66, 1683.65, 69999673, 6999968256.0, 931], [20240701, 1683.65, 1683.97, 1685.28, 1682.69, 1685.28, 32725510, 3272551936.0, 932], [20240701, 1685.28, 1684.6, 1686.11, 1684.37, 1686.11, 28927232, 2892724224.0, 933], [20240701, 1686.11, 1686.48, 1687.1, 1685.26, 1685.32, 26801396, 2680140800.0, 934], [20240701, 1685.32, 1685.56, 1689.54, 1685.56, 1687.81, 24590604, 2459061248.0, 935], [20240701, 1687.81, 1688.09, 1688.56, 1687.37, 1688.42, 23728017, 2372802560.0, 936], [20240701, 1688.42, 1688.59, 1688.66, 1683.8, 1683.8, 25800816, 2580082688.0, 937], [20240701, 1683.8, 1683.57, 1684.31, 1683.28, 1683.28, 21564814, 2156482560.0, 938], [20240701, 1683.28, 1683.07, 1683.46, 1680.68, 1681.13, 22460654, 2246066176.0, 939], [20240701, 1681.13, 1680.97, 1681.23, 1679.14, 1679.84, 23751732, 2375174144.0, 940], [20240701, 1679.84, 1680.05, 1680.25, 1679.32, 1679.51, 20648847, 2064885760.0, 941], [20240701, 1679.51, 1679.5, 1679.96, 1677.63, 1677.63, 16948541, 1694855168.0, 942], [20240701, 1677.63, 1677.42, 1677.42, 1674.63, 1674.63, 20485582, 2048559104.0, 943], [20240701, 1674.63, 1674.78, 1675.56, 1674.78, 1675.01, 18828321, 1882832896.0, 944], [20240701, 1675.01, 1675.53, 1675.68, 1674.19, 1674.75, 15350734, 1535074304.0, 945], [20240701, 1674.75, 1674.57, 1675.78, 1674.26, 1675.78, 14760910, 1476091904.0, 946], [20240701, 1675.78, 1675.74, 1675.74, 1672.77, 1673.14, 14356020, 1435602944.0, 947], [20240701, 1673.14, 1673.04, 1673.04, 1669.68, 1669.78, 14731011, 1473101824.0, 948], [20240701, 1669.78, 1669.56, 1669.56, 1667.94, 1668.1, 14412216, 1441222656.0, 949], [20240701, 1668.1, 1668.28, 1669.07, 1667.98, 1668.8, 14558076, 1455808512.0, 950], [20240701, 1668.8, 1668.63, 1669.0, 1667.76, 1668.91, 15331442, 1533145088.0, 951], [20240701, 1668.91, 1668.94, 1671.38, 1668.94, 1671.0, 13032929, 1303293952.0, 952], [20240701, 1671.0, 1671.02, 1671.89, 1670.86, 1671.89, 10691902, 1069191168.0, 953], [20240701, 1671.89, 1671.82, 1671.87, 1667.2, 1667.45, 12214589, 1221459968.0, 954], [20240701, 1667.45, 1667.31, 1667.31, 1665.28, 1665.28, 11334608, 1133461504.0, 955], [20240701, 1665.28, 1664.97, 1665.18, 1664.49, 1664.94, 10881465, 1088147456.0, 956], [20240701, 1664.94, 1664.8, 1665.77, 1664.8, 1665.4, 10581190, 1058119680.0, 957], [20240701, 1665.4, 1666.04, 1666.04, 1662.23, 1662.98, 10567342, 1056735232.0, 958], [20240701, 1662.98, 1663.38, 1666.38, 1663.38, 1666.38, 9068700, 906870784.0, 959], [20240701, 1666.38, 1666.36, 1667.79, 1666.36, 1667.79, 7830150, 783015936.0, 1000], [20240701, 1667.79, 1667.67, 1667.72, 1666.73, 1666.73, 12209307, 1220931584.0, 1001], [20240701, 1666.73, 1666.9, 1666.9, 1664.95, 1665.03, 11842549, 1184256000.0, 1002], [20240701, 1665.03, 1664.88, 1664.88, 1662.2, 1662.67, 11282179, 1128218624.0, 1003], [20240701, 1662.67, 1662.44, 1662.71, 1661.36, 1662.23, 12640410, 1264041984.0, 1004], [20240701, 1662.23, 1662.0, 1662.85, 1662.0, 1662.85, 9494479, 949448704.0, 1005], [20240701, 1662.85, 1662.52, 1664.08, 1662.35, 1663.64, 10682440, 1068244992.0, 1006], [20240701, 1663.64, 1663.81, 1663.81, 1661.38, 1661.39, 9864716, 986472448.0, 1007], [20240701, 1661.39, 1661.37, 1661.8, 1660.95, 1661.8, 8305038, 830504960.0, 1008], [20240701, 1661.8, 1661.72, 1661.72, 1659.39, 1659.49, 9465846, 946585600.0, 1009], [20240701, 1659.49, 1659.3, 1659.98, 1659.15, 1659.7, 8963225, 896323584.0, 1010], [20240701, 1659.7, 1660.01, 1660.2, 1658.52, 1658.77, 8983379, 898338816.0, 1011], [20240701, 1658.77, 1658.54, 1659.1, 1658.25, 1658.36, 8105565, 810557440.0, 1012], [20240701, 1658.36, 1658.41, 1658.85, 1658.03, 1658.46, 7329865, 732987392.0, 1013], [20240701, 1658.46, 1658.42, 1658.42, 1656.98, 1656.98, 8390399, 839041024.0, 1014], [20240701, 1656.98, 1656.83, 1657.31, 1656.57, 1657.2, 8007998, 800800768.0, 1015], [20240701, 1657.2, 1657.14, 1657.14, 1656.3, 1656.3, 7552112, 755212288.0, 1016], [20240701, 1656.3, 1656.36, 1658.32, 1656.24, 1658.18, 7403265, 740327424.0, 1017], [20240701, 1658.18, 1658.28, 1659.97, 1658.28, 1659.53, 6386636, 638664704.0, 1018], [20240701, 1659.53, 1659.65, 1659.69, 1658.89, 1658.9, 6971711, 697171968.0, 1019], [20240701, 1658.9, 1658.91, 1659.08, 1658.54, 1658.78, 6190684, 619069440.0, 1020], [20240701, 1658.78, 1658.62, 1658.62, 1656.73, 1656.73, 6871522, 687153152.0, 1021], [20240701, 1656.73, 1656.59, 1656.63, 1655.48, 1655.54, 7177493, 717750272.0, 1022], [20240701, 1655.54, 1655.41, 1655.41, 1654.57, 1654.57, 6488054, 648806400.0, 1023], [20240701, 1654.57, 1654.24, 1655.63, 1653.85, 1655.28, 7515411, 751542272.0, 1024], [20240701, 1655.28, 1655.76, 1655.76, 1653.64, 1653.71, 5782477, 578248704.0, 1025], [20240701, 1653.71, 1653.47, 1653.52, 1653.22, 1653.52, 5985148, 598515712.0, 1026], [20240701, 1653.52, 1653.62, 1654.14, 1652.92, 1652.93, 6192079, 619208704.0, 1027], [20240701, 1652.93, 1652.96, 1653.37, 1652.84, 1653.37, 5172993, 517300224.0, 1028], [20240701, 1653.37, 1653.25, 1653.43, 1653.06, 1653.2, 5228617, 522862592.0, 1029], [20240701, 1653.2, 1653.22, 1655.25, 1653.22, 1655.22, 6384669, 638468096.0, 1030], [20240701, 1655.22, 1655.03, 1655.11, 1654.01, 1654.01, 5772238, 577224704.0, 1031], [20240701, 1654.01, 1653.84, 1654.04, 1652.9, 1653.03, 5588325, 558833664.0, 1032], [20240701, 1653.03, 1653.01, 1653.8, 1653.01, 1653.8, 5412773, 541278208.0, 1033], [20240701, 1653.8, 1653.76, 1653.76, 1653.33, 1653.35, 5041837, 504184832.0, 1034], [20240701, 1653.35, 1653.26, 1653.27, 1652.66, 1652.66, 5905029, 590503936.0, 1035], [20240701, 1652.66, 1652.61, 1653.89, 1652.61, 1653.75, 6044209, 604422144.0, 1036], [20240701, 1653.75, 1653.97, 1653.97, 1652.01, 1652.3, 6106388, 610639872.0, 1037], [20240701, 1652.3, 1652.31, 1653.41, 1652.31, 1653.35, 5049950, 504995840.0, 1038], [20240701, 1653.35, 1653.09, 1653.09, 1652.02, 1652.14, 5594880, 559489024.0, 1039], [20240701, 1652.14, 1652.54, 1653.97, 1652.54, 1653.64, 4935998, 493600768.0, 1040], [20240701, 1653.64, 1653.48, 1653.5, 1652.73, 1653.09, 5749629, 574963712.0, 1041], [20240701, 1653.09, 1652.91, 1654.37, 1652.77, 1654.37, 5184217, 518422528.0, 1042], [20240701, 1654.37, 1654.48, 1657.69, 1654.48, 1657.69, 5661073, 566108160.0, 1043], [20240701, 1657.69, 1657.58, 1657.58, 1656.77, 1657.02, 5534832, 553484288.0, 1044], [20240701, 1657.02, 1656.9, 1657.23, 1656.76, 1656.87, 5083782, 508379136.0, 1045], [20240701, 1656.87, 1656.52, 1656.52, 1655.62, 1656.23, 4983512, 498352128.0, 1046], [20240701, 1656.23, 1656.44, 1656.68, 1656.02, 1656.43, 4378451, 437846016.0, 1047], [20240701, 1656.43, 1656.36, 1656.63, 1654.84, 1654.84, 3745043, 374505472.0, 1048], [20240701, 1654.84, 1654.85, 1655.04, 1654.45, 1655.03, 4287765, 428777472.0, 1049], [20240701, 1655.03, 1655.45, 1657.67, 1655.45, 1657.67, 3734394, 373440512.0, 1050], [20240701, 1657.67, 1657.66, 1657.66, 1656.21, 1656.55, 5614787, 561479680.0, 1051], [20240701, 1656.55, 1656.64, 1657.2, 1656.48, 1657.2, 4239925, 423993344.0, 1052], [20240701, 1657.2, 1657.14, 1658.69, 1657.05, 1658.61, 4284814, 428482560.0, 1053], [20240701, 1658.61, 1658.6, 1659.99, 1658.6, 1659.99, 4079443, 407945216.0, 1054], [20240701, 1659.99, 1660.11, 1660.55, 1659.82, 1660.55, 3850149, 385015808.0, 1055], [20240701, 1660.55, 1660.54, 1660.59, 1659.72, 1659.89, 4011533, 401154048.0, 1056], [20240701, 1659.89, 1659.9, 1660.24, 1659.03, 1659.05, 3452837, 345284608.0, 1057], [20240701, 1659.05, 1658.88, 1658.88, 1657.06, 1657.06, 3553108, 355311616.0, 1058], [20240701, 1657.06, 1657.24, 1657.24, 1656.42, 1656.69, 3863256, 386326528.0, 1059], [20240701, 1656.69, 1656.64, 1657.32, 1656.36, 1656.83, 3804926, 380493824.0, 1100], [20240701, 1656.83, 1656.62, 1656.62, 1655.3, 1655.3, 4298332, 429834240.0, 1101], [20240701, 1655.3, 1655.13, 1656.15, 1655.13, 1655.88, 4439809, 443981824.0, 1102], [20240701, 1655.88, 1655.91, 1656.17, 1655.89, 1655.91, 4123844, 412385280.0, 1103], [20240701, 1655.91, 1655.82, 1655.86, 1655.13, 1655.24, 4696545, 469655552.0, 1104], [20240701, 1655.24, 1655.35, 1655.38, 1654.67, 1654.71, 4421540, 442155008.0, 1105], [20240701, 1654.71, 1654.69, 1654.69, 1653.93, 1653.93, 4980318, 498032640.0, 1106], [20240701, 1653.93, 1654.15, 1654.87, 1653.91, 1653.91, 5085501, 508551168.0, 1107], [20240701, 1653.91, 1653.95, 1654.61, 1653.95, 1654.61, 4137113, 413712384.0, 1108], [20240701, 1654.61, 1654.79, 1655.57, 1654.79, 1655.47, 4146863, 414687232.0, 1109], [20240701, 1655.47, 1655.5, 1655.5, 1654.49, 1654.51, 3410812, 341082112.0, 1110], [20240701, 1654.51, 1654.33, 1655.19, 1654.33, 1655.1, 3344538, 334454784.0, 1111], [20240701, 1655.1, 1655.07, 1656.03, 1654.94, 1655.96, 3133924, 313393152.0, 1112], [20240701, 1655.96, 1655.86, 1657.16, 1655.86, 1656.88, 3387054, 338706432.0, 1113], [20240701, 1656.88, 1656.68, 1657.09, 1656.58, 1657.05, 3106234, 310624256.0, 1114], [20240701, 1657.05, 1656.84, 1656.88, 1655.9, 1655.91, 3679591, 367960064.0, 1115], [20240701, 1655.91, 1655.97, 1656.54, 1655.17, 1656.54, 3618231, 361824256.0, 1116], [20240701, 1656.54, 1656.62, 1656.76, 1656.13, 1656.13, 2864486, 286449664.0, 1117], [20240701, 1656.13, 1656.05, 1656.89, 1655.97, 1656.89, 2881444, 288145408.0, 1118], [20240701, 1656.89, 1656.79, 1659.21, 1656.76, 1659.17, 3760528, 376053760.0, 1119], [20240701, 1659.17, 1659.36, 1659.63, 1658.88, 1659.63, 2921257, 292126720.0, 1120], [20240701, 1659.63, 1659.55, 1659.6, 1658.09, 1658.09, 3838270, 383827968.0, 1121], [20240701, 1658.09, 1658.23, 1658.35, 1657.99, 1658.09, 2750288, 275030016.0, 1122], [20240701, 1658.09, 1658.12, 1658.43, 1657.94, 1657.94, 2800425, 280043520.0, 1123], [20240701, 1657.94, 1657.83, 1657.83, 1656.67, 1656.99, 3763971, 376397824.0, 1124], [20240701, 1656.99, 1656.6, 1657.04, 1656.6, 1656.92, 3002358, 300236800.0, 1125], [20240701, 1656.92, 1656.84, 1657.07, 1656.37, 1656.83, 3147355, 314736640.0, 1126], [20240701, 1656.83, 1656.8, 1656.84, 1656.36, 1656.65, 2581779, 258179072.0, 1127], [20240701, 1656.65, 1656.69, 1656.7, 1655.88, 1656.04, 2749553, 274956288.0, 1128], [20240701, 1656.04, 1656.1, 1656.85, 1655.92, 1656.81, 2426132, 242614272.0, 1129], [20240701, 1656.81, 1656.62, 1657.21, 1656.62, 1657.0, 2833275, 283328512.0, 1130], [20240701, 1657.0, 1657.22, 1657.43, 1656.77, 1657.18, 7658283, 765829120.0, 1301], [20240701, 1657.18, 1656.99, 1656.99, 1656.06, 1656.59, 4410318, 441032704.0, 1302], [20240701, 1656.59, 1656.88, 1658.25, 1656.88, 1658.18, 3283262, 328327168.0, 1303], [20240701, 1658.18, 1658.08, 1662.85, 1658.08, 1662.1, 6574315, 657432576.0, 1304], [20240701, 1662.1, 1662.4, 1663.16, 1661.39, 1663.15, 4566377, 456638464.0, 1305], [20240701, 1663.15, 1663.13, 1664.82, 1663.13, 1664.75, 6084598, 608460800.0, 1306], [20240701, 1664.75, 1664.78, 1664.8, 1663.66, 1663.74, 4130970, 413097984.0, 1307], [20240701, 1663.74, 1663.8, 1664.17, 1663.56, 1664.1, 3324057, 332406784.0, 1308], [20240701, 1664.1, 1664.07, 1664.07, 1662.33, 1662.33, 4256061, 425607168.0, 1309], [20240701, 1662.33, 1662.24, 1662.37, 1661.76, 1662.17, 3004982, 300498944.0, 1310], [20240701, 1662.17, 1662.03, 1662.1, 1660.83, 1661.72, 3536478, 353648640.0, 1311], [20240701, 1661.72, 1661.78, 1662.68, 1661.78, 1662.68, 2762006, 276201472.0, 1312], [20240701, 1662.68, 1662.68, 1665.14, 1662.68, 1664.75, 3762986, 376299520.0, 1313], [20240701, 1664.75, 1664.68, 1664.86, 1664.27, 1664.86, 3122289, 312229888.0, 1314], [20240701, 1664.86, 1664.76, 1666.07, 1664.67, 1665.84, 2983847, 298385408.0, 1315], [20240701, 1665.84, 1665.86, 1667.1, 1665.84, 1667.05, 3834994, 383500288.0, 1316], [20240701, 1667.05, 1666.83, 1670.08, 1666.75, 1670.08, 5424816, 542482432.0, 1317], [20240701, 1670.08, 1670.12, 1675.18, 1670.12, 1674.75, 9175441, 917544960.0, 1318], [20240701, 1674.75, 1675.01, 1676.82, 1675.01, 1675.56, 9088357, 908836864.0, 1319], [20240701, 1675.56, 1675.5, 1675.98, 1675.21, 1675.21, 5756261, 575627264.0, 1320], [20240701, 1675.21, 1675.46, 1676.99, 1675.3, 1676.74, 5584642, 558465024.0, 1321], [20240701, 1676.74, 1676.77, 1676.77, 1675.24, 1675.84, 5116712, 511672320.0, 1322], [20240701, 1675.84, 1675.71, 1675.71, 1673.95, 1673.95, 4269662, 426967040.0, 1323], [20240701, 1673.95, 1674.02, 1674.42, 1673.62, 1673.62, 4071907, 407191552.0, 1324], [20240701, 1673.62, 1673.7, 1675.47, 1673.67, 1675.47, 4241314, 424132608.0, 1325], [20240701, 1675.47, 1675.22, 1675.44, 1674.2, 1674.32, 5023326, 502333440.0, 1326], [20240701, 1674.32, 1674.33, 1674.88, 1674.33, 1674.82, 3929365, 392937472.0, 1327], [20240701, 1674.82, 1674.75, 1675.1, 1674.59, 1674.69, 4227881, 422789120.0, 1328], [20240701, 1674.69, 1674.81, 1674.81, 1673.25, 1673.49, 4241315, 424132608.0, 1329], [20240701, 1673.49, 1673.36, 1673.93, 1673.28, 1673.87, 3657636, 365764608.0, 1330], [20240701, 1673.87, 1674.18, 1678.26, 1674.18, 1678.26, 7164878, 716488704.0, 1331], [20240701, 1678.26, 1678.21, 1678.61, 1677.23, 1677.45, 6959586, 695959552.0, 1332], [20240701, 1677.45, 1677.42, 1678.55, 1677.42, 1678.55, 4472659, 447266816.0, 1333], [20240701, 1678.55, 1678.55, 1678.76, 1677.43, 1677.52, 4727347, 472735744.0, 1334], [20240701, 1677.52, 1677.47, 1677.47, 1676.61, 1676.61, 3392542, 339255296.0, 1335], [20240701, 1676.61, 1676.45, 1676.45, 1673.44, 1673.48, 4892498, 489250816.0, 1336], [20240701, 1673.48, 1673.22, 1673.35, 1672.11, 1672.11, 4111882, 411189248.0, 1337], [20240701, 1672.11, 1672.25, 1672.44, 1671.91, 1672.22, 3049953, 304996352.0, 1338], [20240701, 1672.22, 1672.41, 1673.09, 1671.73, 1671.77, 3672463, 367247360.0, 1339], [20240701, 1671.77, 1671.71, 1672.36, 1671.65, 1672.36, 3229196, 322920448.0, 1340], [20240701, 1672.36, 1672.24, 1673.5, 1672.19, 1673.5, 3428343, 342835200.0, 1341], [20240701, 1673.5, 1673.28, 1673.65, 1673.08, 1673.65, 3022346, 302235648.0, 1342], [20240701, 1673.65, 1673.55, 1673.61, 1673.12, 1673.12, 2848923, 284893184.0, 1343], [20240701, 1673.12, 1673.25, 1673.44, 1673.07, 1673.4, 3041599, 304160768.0, 1344], [20240701, 1673.4, 1673.34, 1673.79, 1673.21, 1673.62, 3195036, 319504384.0, 1345], [20240701, 1673.62, 1673.37, 1673.37, 1672.47, 1672.89, 3459720, 345972736.0, 1346], [20240701, 1672.89, 1673.0, 1673.0, 1671.35, 1671.35, 4687617, 468762624.0, 1347], [20240701, 1671.35, 1671.53, 1671.97, 1671.32, 1671.89, 3497402, 349741056.0, 1348], [20240701, 1671.89, 1671.96, 1672.28, 1671.66, 1672.28, 3156942, 315695104.0, 1349], [20240701, 1672.28, 1672.56, 1675.19, 1672.56, 1675.15, 4895612, 489562112.0, 1350], [20240701, 1675.15, 1675.1, 1675.85, 1675.1, 1675.85, 4270972, 427098112.0, 1351], [20240701, 1675.85, 1675.67, 1675.83, 1674.54, 1674.66, 4376891, 437690368.0, 1352], [20240701, 1674.66, 1674.75, 1675.62, 1674.69, 1675.62, 3485195, 348520448.0, 1353], [20240701, 1675.62, 1675.57, 1677.21, 1675.57, 1677.21, 4437187, 443719680.0, 1354], [20240701, 1677.21, 1677.1, 1677.44, 1676.96, 1677.02, 4020296, 402030592.0, 1355], [20240701, 1677.02, 1677.0, 1677.08, 1676.63, 1676.74, 3934853, 393486336.0, 1356], [20240701, 1676.74, 1676.69, 1676.69, 1675.49, 1675.67, 4187660, 418766848.0, 1357], [20240701, 1675.67, 1675.62, 1676.25, 1675.32, 1676.25, 3117457, 311746560.0, 1358], [20240701, 1676.25, 1676.53, 1677.62, 1676.53, 1677.56, 4469710, 446971904.0, 1359], [20240701, 1677.56, 1677.72, 1677.77, 1677.35, 1677.66, 4151040, 415105024.0, 1400], [20240701, 1677.66, 1677.68, 1677.83, 1677.36, 1677.83, 4508131, 450813952.0, 1401], [20240701, 1677.83, 1677.77, 1678.24, 1677.77, 1678.17, 5215511, 521551872.0, 1402], [20240701, 1678.17, 1678.27, 1679.6, 1678.27, 1679.6, 6030286, 603029504.0, 1403], [20240701, 1679.6, 1679.9, 1681.49, 1679.9, 1680.98, 7699895, 769990656.0, 1404], [20240701, 1680.98, 1680.95, 1680.95, 1679.99, 1680.54, 5822043, 582205440.0, 1405], [20240701, 1680.54, 1680.52, 1681.06, 1680.52, 1681.06, 4439647, 443965440.0, 1406], [20240701, 1681.06, 1681.44, 1684.43, 1681.44, 1684.3, 7872010, 787202048.0, 1407], [20240701, 1684.3, 1684.34, 1685.59, 1684.34, 1685.21, 8249825, 824983552.0, 1408], [20240701, 1685.21, 1685.36, 1686.17, 1685.14, 1686.15, 6954668, 695468032.0, 1409], [20240701, 1686.15, 1686.23, 1686.4, 1685.04, 1685.22, 6579641, 657965056.0, 1410], [20240701, 1685.22, 1685.03, 1685.03, 1684.54, 1684.54, 5699656, 569966592.0, 1411], [20240701, 1684.54, 1684.92, 1684.92, 1682.89, 1682.89, 6388439, 638844928.0, 1412], [20240701, 1682.89, 1682.74, 1682.74, 1681.73, 1681.9, 4818686, 481869824.0, 1413], [20240701, 1681.9, 1681.93, 1683.83, 1681.93, 1683.83, 5106390, 510640128.0, 1414], [20240701, 1683.83, 1684.04, 1685.1, 1684.04, 1684.54, 6564237, 656424960.0, 1415], [20240701, 1684.54, 1684.58, 1684.93, 1683.76, 1683.78, 5782230, 578224128.0, 1416], [20240701, 1683.78, 1683.93, 1684.32, 1683.84, 1684.21, 4691222, 469123072.0, 1417], [20240701, 1684.21, 1684.28, 1684.46, 1682.62, 1682.62, 5673607, 567361536.0, 1418], [20240701, 1682.62, 1682.69, 1682.69, 1681.05, 1681.05, 4861616, 486162432.0, 1419], [20240701, 1681.05, 1680.93, 1680.93, 1679.16, 1679.16, 6893067, 689307648.0, 1420], [20240701, 1679.16, 1679.07, 1679.29, 1678.85, 1679.22, 5272851, 527286272.0, 1421], [20240701, 1679.22, 1679.41, 1679.47, 1679.02, 1679.06, 4316519, 431652864.0, 1422], [20240701, 1679.06, 1679.03, 1679.08, 1678.69, 1678.69, 3998507, 399851520.0, 1423], [20240701, 1678.69, 1678.75, 1678.97, 1677.71, 1677.71, 4143996, 414400512.0, 1424], [20240701, 1677.71, 1677.59, 1678.14, 1677.29, 1677.85, 4264582, 426459136.0, 1425], [20240701, 1677.85, 1677.74, 1678.96, 1677.71, 1678.9, 3974746, 397475840.0, 1426], [20240701, 1678.9, 1678.76, 1678.86, 1678.17, 1678.71, 3566623, 356663296.0, 1427], [20240701, 1678.71, 1678.86, 1678.97, 1678.65, 1678.67, 3522225, 352223232.0, 1428], [20240701, 1678.67, 1678.64, 1678.91, 1678.44, 1678.72, 3415893, 341590016.0, 1429], [20240701, 1678.72, 1678.89, 1679.21, 1678.89, 1679.08, 3664436, 366444544.0, 1430], [20240701, 1679.08, 1679.05, 1679.38, 1677.99, 1678.24, 4762819, 476282880.0, 1431], [20240701, 1678.24, 1678.25, 1678.49, 1677.76, 1677.82, 4353712, 435372032.0, 1432], [20240701, 1677.82, 1677.67, 1678.13, 1677.58, 1678.08, 3906592, 390660096.0, 1433], [20240701, 1678.08, 1678.18, 1678.66, 1678.12, 1678.5, 3829752, 382976000.0, 1434], [20240701, 1678.5, 1678.48, 1679.0, 1678.48, 1678.85, 4198389, 419840000.0, 1435], [20240701, 1678.85, 1678.96, 1679.12, 1678.73, 1678.85, 4138427, 413843456.0, 1436], [20240701, 1678.85, 1678.81, 1678.81, 1677.68, 1677.68, 4901757, 490176512.0, 1437], [20240701, 1677.68, 1677.77, 1678.46, 1677.7, 1678.45, 4763475, 476348416.0, 1438], [20240701, 1678.45, 1678.35, 1679.91, 1678.35, 1679.7, 5081325, 508133376.0, 1439], [20240701, 1679.7, 1679.82, 1679.94, 1679.61, 1679.61, 4756102, 475611136.0, 1440], [20240701, 1679.61, 1679.68, 1679.68, 1678.63, 1678.78, 5445050, 544505856.0, 1441], [20240701, 1678.78, 1678.85, 1679.09, 1678.79, 1679.09, 4874720, 487473152.0, 1442], [20240701, 1679.09, 1679.21, 1680.24, 1679.21, 1679.99, 5363131, 536313856.0, 1443], [20240701, 1679.99, 1680.17, 1680.22, 1679.44, 1679.76, 5383774, 538378240.0, 1444], [20240701, 1679.76, 1679.76, 1680.43, 1679.76, 1679.89, 5685893, 568590336.0, 1445], [20240701, 1679.89, 1679.8, 1679.9, 1679.24, 1679.35, 6446767, 644677632.0, 1446], [20240701, 1679.35, 1679.29, 1679.64, 1678.82, 1679.59, 6364846, 636485632.0, 1447], [20240701, 1679.59, 1679.62, 1680.36, 1679.49, 1680.29, 6200186, 620019712.0, 1448], [20240701, 1680.29, 1680.36, 1680.36, 1679.94, 1679.94, 6403679, 640368640.0, 1449], [20240701, 1679.94, 1680.05, 1680.74, 1680.05, 1680.74, 6909127, 690913280.0, 1450], [20240701, 1680.74, 1680.67, 1681.26, 1680.67, 1681.07, 7717837, 771784704.0, 1451], [20240701, 1681.07, 1681.34, 1682.57, 1681.26, 1682.57, 9145868, 914587648.0, 1452], [20240701, 1682.57, 1682.41, 1682.71, 1682.15, 1682.15, 9298239, 929824768.0, 1453], [20240701, 1682.15, 1682.28, 1682.64, 1681.94, 1681.94, 9829569, 982958080.0, 1454], [20240701, 1681.94, 1682.33, 1683.3, 1682.14, 1682.97, 11419148, 1141915648.0, 1455], [20240701, 1682.97, 1683.42, 1683.98, 1682.94, 1683.18, 13170596, 1317060608.0, 1456], [20240701, 1683.18, 1682.97, 1683.44, 1682.89, 1683.21, 14510479, 1451048960.0, 1457], [20240701, 1683.21, 1683.45, 1683.45, 1683.44, 1683.44, 1132134, 113213440.0, 1458], [20240701, 1683.44, 1683.44, 1683.44, 1683.44, 1683.44, 0, 0.0, 1459], [20240701, 1683.44, 1682.68, 1682.69, 1682.68, 1682.69, 25709280, 2570928128.0, 1500], [20240702, 1682.69, 1677.67, 1677.67, 1670.4, 1673.11, 74426527, 7442653696.0, 931], [20240702, 1673.11, 1673.11, 1673.11, 1669.9, 1671.23, 33020401, 3302041088.0, 932], [20240702, 1671.23, 1671.48, 1673.81, 1670.67, 1673.8, 30081033, 3008104448.0, 933], [20240702, 1673.8, 1674.06, 1676.68, 1672.84, 1676.39, 26853284, 2685329408.0, 934], [20240702, 1676.39, 1676.27, 1677.78, 1676.12, 1677.78, 22356103, 2235611136.0, 935], [20240702, 1677.78, 1677.69, 1679.27, 1677.69, 1677.83, 22698222, 2269822976.0, 936], [20240702, 1677.83, 1677.56, 1677.56, 1674.24, 1674.24, 21395078, 2139508736.0, 937], [20240702, 1674.24, 1674.08, 1674.08, 1672.36, 1673.03, 23578574, 2357858304.0, 938], [20240702, 1673.03, 1672.45, 1674.83, 1671.9, 1674.66, 21781108, 2178111488.0, 939], [20240702, 1674.66, 1674.92, 1677.45, 1674.92, 1677.45, 19391375, 1939138560.0, 940], [20240702, 1677.45, 1677.23, 1677.23, 1672.86, 1673.26, 21804247, 2180425728.0, 941], [20240702, 1673.26, 1673.3, 1673.3, 1670.52, 1670.52, 16429211, 1642921984.0, 942], [20240702, 1670.52, 1670.65, 1675.49, 1670.65, 1675.27, 20979702, 2097971200.0, 943], [20240702, 1675.27, 1675.58, 1677.21, 1674.92, 1676.11, 16486759, 1648676864.0, 944], [20240702, 1676.11, 1676.08, 1676.88, 1676.03, 1676.12, 15999622, 1599963136.0, 945], [20240702, 1676.12, 1676.25, 1676.25, 1675.3, 1675.91, 15565444, 1556545536.0, 946], [20240702, 1675.91, 1675.96, 1678.0, 1675.86, 1677.72, 15029444, 1502945280.0, 947], [20240702, 1677.72, 1678.07, 1678.62, 1676.36, 1676.36, 14593301, 1459331072.0, 948], [20240702, 1676.36, 1676.29, 1676.29, 1674.94, 1675.18, 14448711, 1444872192.0, 949], [20240702, 1675.18, 1674.96, 1674.96, 1673.4, 1673.61, 14051729, 1405173760.0, 950], [20240702, 1673.61, 1672.97, 1672.97, 1671.15, 1672.52, 14765702, 1476571136.0, 951], [20240702, 1672.52, 1672.62, 1675.14, 1672.62, 1675.14, 12249037, 1224904704.0, 952], [20240702, 1675.14, 1674.89, 1676.41, 1674.89, 1675.59, 11991933, 1199194112.0, 953], [20240702, 1675.59, 1675.14, 1675.17, 1674.72, 1675.17, 11618992, 1161900032.0, 954], [20240702, 1675.17, 1675.35, 1676.38, 1675.35, 1675.7, 10934098, 1093410816.0, 955], [20240702, 1675.7, 1675.85, 1676.18, 1675.54, 1675.65, 10519131, 1051914240.0, 956], [20240702, 1675.65, 1675.58, 1675.64, 1673.23, 1673.23, 11880355, 1188036608.0, 957], [20240702, 1673.23, 1673.3, 1673.37, 1671.43, 1671.51, 11336574, 1133658112.0, 958], [20240702, 1671.51, 1671.42, 1673.3, 1671.09, 1672.85, 10646025, 1064603648.0, 959], [20240702, 1672.85, 1673.08, 1678.42, 1673.08, 1678.42, 11689318, 1168932864.0, 1000], [20240702, 1678.42, 1678.05, 1678.44, 1676.26, 1677.94, 12165766, 1216577536.0, 1001], [20240702, 1677.94, 1677.51, 1677.51, 1674.44, 1674.56, 12492215, 1249222656.0, 1002], [20240702, 1674.56, 1674.18, 1674.44, 1672.02, 1672.02, 13461003, 1346101248.0, 1003], [20240702, 1672.02, 1672.04, 1673.21, 1671.93, 1672.29, 11553578, 1155358720.0, 1004], [20240702, 1672.29, 1672.61, 1673.47, 1672.57, 1673.25, 10655079, 1065508864.0, 1005], [20240702, 1673.25, 1673.3, 1673.69, 1672.15, 1672.24, 8742410, 874242048.0, 1006], [20240702, 1672.24, 1672.16, 1672.16, 1670.94, 1671.5, 9107734, 910774272.0, 1007], [20240702, 1671.5, 1671.6, 1674.8, 1671.6, 1674.8, 8979283, 897929216.0, 1008], [20240702, 1674.8, 1675.55, 1678.57, 1675.55, 1677.59, 10607238, 1060724736.0, 1009], [20240702, 1677.59, 1677.54, 1677.73, 1675.07, 1675.37, 7768300, 776830976.0, 1010], [20240702, 1675.37, 1675.62, 1676.88, 1675.41, 1676.61, 8040970, 804098048.0, 1011], [20240702, 1676.61, 1676.5, 1676.5, 1675.21, 1675.59, 7517461, 751747072.0, 1012], [20240702, 1675.59, 1675.79, 1676.56, 1675.71, 1676.18, 7589468, 758947840.0, 1013], [20240702, 1676.18, 1676.22, 1676.91, 1675.87, 1676.91, 6442590, 644259840.0, 1014], [20240702, 1676.91, 1677.02, 1677.02, 1675.62, 1676.01, 7327161, 732717056.0, 1015], [20240702, 1676.01, 1675.97, 1675.97, 1674.26, 1674.26, 7363284, 736329728.0, 1016], [20240702, 1674.26, 1674.21, 1674.29, 1673.47, 1673.79, 6250814, 625082368.0, 1017], [20240702, 1673.79, 1673.72, 1675.0, 1673.72, 1675.0, 6932058, 693207040.0, 1018], [20240702, 1675.0, 1675.1, 1677.6, 1674.99, 1676.9, 10446019, 1044602880.0, 1019], [20240702, 1676.9, 1677.21, 1677.45, 1676.81, 1677.45, 6980312, 698032128.0, 1020], [20240702, 1677.45, 1677.52, 1678.38, 1677.52, 1678.38, 8438570, 843857920.0, 1021], [20240702, 1678.38, 1678.32, 1679.65, 1678.32, 1679.59, 9922879, 992288768.0, 1022], [20240702, 1679.59, 1679.55, 1681.82, 1678.88, 1681.82, 8220497, 822050816.0, 1023], [20240702, 1681.82, 1682.04, 1683.85, 1682.04, 1683.85, 9175605, 917561344.0, 1024], [20240702, 1683.85, 1683.5, 1683.5, 1681.39, 1681.91, 8178146, 817815552.0, 1025], [20240702, 1681.91, 1681.96, 1681.99, 1681.14, 1681.61, 6663036, 666304512.0, 1026], [20240702, 1681.61, 1681.67, 1681.95, 1680.05, 1680.05, 7160045, 716005376.0, 1027], [20240702, 1680.05, 1680.09, 1682.69, 1680.09, 1682.69, 6517137, 651714560.0, 1028], [20240702, 1682.69, 1682.94, 1683.26, 1682.78, 1682.78, 6888725, 688873472.0, 1029], [20240702, 1682.78, 1682.94, 1682.94, 1682.05, 1682.47, 6849733, 684974080.0, 1030], [20240702, 1682.47, 1682.51, 1682.65, 1681.97, 1682.24, 6573660, 657367040.0, 1031], [20240702, 1682.24, 1682.21, 1682.21, 1678.59, 1678.59, 8405227, 840523776.0, 1032], [20240702, 1678.59, 1678.67, 1678.67, 1677.9, 1677.9, 6186752, 618676224.0, 1033], [20240702, 1677.9, 1678.18, 1678.79, 1677.89, 1678.19, 5559822, 555982848.0, 1034], [20240702, 1678.19, 1678.12, 1678.12, 1676.87, 1676.87, 5254419, 525443072.0, 1035], [20240702, 1676.87, 1677.13, 1677.13, 1674.6, 1675.17, 7046174, 704618496.0, 1036], [20240702, 1675.17, 1675.26, 1675.56, 1675.16, 1675.17, 5380824, 538083328.0, 1037], [20240702, 1675.17, 1675.18, 1675.34, 1674.85, 1674.85, 4733244, 473325568.0, 1038], [20240702, 1674.85, 1674.76, 1674.76, 1674.21, 1674.21, 5573091, 557309952.0, 1039], [20240702, 1674.21, 1674.16, 1674.34, 1673.87, 1674.34, 5194374, 519438336.0, 1040], [20240702, 1674.34, 1674.51, 1675.17, 1674.16, 1674.86, 4968438, 496844800.0, 1041], [20240702, 1674.86, 1674.84, 1674.85, 1673.5, 1673.59, 5286452, 528646144.0, 1042], [20240702, 1673.59, 1673.59, 1674.38, 1673.54, 1674.38, 4308408, 430841856.0, 1043], [20240702, 1674.38, 1674.34, 1674.34, 1673.46, 1673.6, 4419246, 441925632.0, 1044], [20240702, 1673.6, 1673.79, 1673.85, 1672.94, 1672.96, 4783790, 478380032.0, 1045], [20240702, 1672.96, 1672.93, 1672.94, 1672.39, 1672.48, 4898888, 489889792.0, 1046], [20240702, 1672.48, 1672.41, 1673.19, 1671.97, 1673.19, 4873740, 487374848.0, 1047], [20240702, 1673.19, 1673.27, 1674.75, 1673.27, 1674.61, 5075834, 507584512.0, 1048], [20240702, 1674.61, 1674.36, 1674.36, 1673.49, 1673.59, 3935180, 393519104.0, 1049], [20240702, 1673.59, 1673.57, 1675.07, 1673.57, 1675.07, 3671236, 367124480.0, 1050], [20240702, 1675.07, 1675.0, 1675.19, 1674.57, 1674.72, 3778878, 377888768.0, 1051], [20240702, 1674.72, 1674.23, 1674.54, 1673.74, 1673.74, 3548109, 354811904.0, 1052], [20240702, 1673.74, 1673.57, 1673.57, 1673.12, 1673.25, 5262858, 526286848.0, 1053], [20240702, 1673.25, 1673.12, 1673.74, 1673.12, 1673.59, 4416624, 441663488.0, 1054], [20240702, 1673.59, 1673.74, 1673.84, 1672.9, 1672.95, 4510179, 451018752.0, 1055], [20240702, 1672.95, 1673.07, 1674.37, 1673.07, 1674.37, 4457749, 445775872.0, 1056], [20240702, 1674.37, 1674.42, 1674.49, 1673.44, 1673.44, 4369602, 436961280.0, 1057], [20240702, 1673.44, 1673.34, 1673.41, 1673.08, 1673.19, 4111637, 411164672.0, 1058], [20240702, 1673.19, 1672.93, 1672.93, 1672.26, 1672.49, 5102212, 510222336.0, 1059], [20240702, 1672.49, 1672.54, 1672.67, 1672.26, 1672.67, 4079198, 407920640.0, 1100], [20240702, 1672.67, 1672.42, 1672.67, 1671.36, 1671.4, 4862104, 486211584.0, 1101], [20240702, 1671.4, 1671.29, 1672.69, 1671.29, 1672.69, 4913797, 491380736.0, 1102], [20240702, 1672.69, 1672.68, 1672.68, 1671.94, 1671.97, 4138671, 413868032.0, 1103], [20240702, 1671.97, 1671.96, 1671.96, 1671.44, 1671.67, 3735706, 373571584.0, 1104], [20240702, 1671.67, 1671.73, 1672.78, 1671.59, 1672.78, 4237466, 423747584.0, 1105], [20240702, 1672.78, 1672.74, 1672.85, 1671.88, 1671.92, 4643053, 464306176.0, 1106], [20240702, 1671.92, 1671.88, 1672.0, 1671.12, 1671.16, 5623472, 562348032.0, 1107], [20240702, 1671.16, 1671.1, 1671.1, 1670.16, 1670.39, 4710879, 471089152.0, 1108], [20240702, 1670.39, 1670.25, 1670.68, 1670.01, 1670.1, 5146451, 514646016.0, 1109], [20240702, 1670.1, 1670.14, 1670.38, 1670.03, 1670.29, 5785261, 578527232.0, 1110], [20240702, 1670.29, 1670.3, 1670.3, 1669.67, 1669.67, 4448000, 444801024.0, 1111], [20240702, 1669.67, 1669.6, 1671.16, 1669.56, 1671.16, 4696546, 469655552.0, 1112], [20240702, 1671.16, 1671.09, 1671.44, 1670.97, 1671.28, 3937475, 393748480.0, 1113], [20240702, 1671.28, 1671.44, 1671.48, 1670.17, 1670.17, 4631176, 463118336.0, 1114], [20240702, 1670.17, 1670.26, 1670.26, 1669.46, 1669.88, 4104348, 410435584.0, 1115], [20240702, 1669.88, 1670.15, 1670.34, 1669.91, 1670.19, 3696055, 369606656.0, 1116], [20240702, 1670.19, 1670.19, 1670.22, 1669.92, 1670.2, 4459225, 445923328.0, 1117], [20240702, 1670.2, 1670.21, 1671.14, 1670.21, 1670.88, 4246968, 424697856.0, 1118], [20240702, 1670.88, 1670.69, 1670.84, 1670.54, 1670.55, 3195200, 319520768.0, 1119], [20240702, 1670.55, 1670.45, 1670.52, 1669.79, 1669.82, 3972049, 397205504.0, 1120], [20240702, 1669.82, 1669.68, 1669.68, 1668.35, 1668.35, 7948116, 794812416.0, 1121], [20240702, 1668.35, 1668.45, 1668.56, 1668.05, 1668.41, 5151200, 515121152.0, 1122], [20240702, 1668.41, 1668.51, 1668.56, 1667.97, 1667.97, 4534428, 453443584.0, 1123], [20240702, 1667.97, 1667.96, 1669.17, 1667.88, 1668.86, 4186512, 418652160.0, 1124], [20240702, 1668.86, 1668.76, 1669.16, 1668.76, 1669.07, 3260488, 326049792.0, 1125], [20240702, 1669.07, 1669.08, 1669.79, 1669.07, 1669.77, 3529350, 352935936.0, 1126], [20240702, 1669.77, 1669.74, 1669.74, 1669.23, 1669.65, 3354451, 335446016.0, 1127], [20240702, 1669.65, 1669.88, 1671.51, 1669.84, 1671.51, 3250329, 325033984.0, 1128], [20240702, 1671.51, 1671.47, 1672.07, 1671.23, 1672.07, 2966969, 296697856.0, 1129], [20240702, 1672.07, 1671.97, 1672.09, 1670.9, 1671.08, 3431455, 343146496.0, 1130], [20240702, 1671.08, 1671.17, 1671.19, 1670.35, 1670.75, 9645745, 964575232.0, 1301], [20240702, 1670.75, 1670.53, 1670.53, 1669.7, 1669.85, 5053063, 505307136.0, 1302], [20240702, 1669.85, 1670.08, 1670.08, 1669.07, 1669.64, 5439970, 543997952.0, 1303], [20240702, 1669.64, 1669.71, 1669.79, 1668.79, 1668.79, 4204288, 420429824.0, 1304], [20240702, 1668.79, 1668.69, 1669.25, 1667.83, 1669.13, 5170536, 517054464.0, 1305], [20240702, 1669.13, 1669.04, 1670.05, 1668.85, 1669.04, 4135475, 413548544.0, 1306], [20240702, 1669.04, 1669.31, 1669.61, 1669.12, 1669.2, 3197493, 319750144.0, 1307], [20240702, 1669.2, 1669.31, 1669.35, 1668.86, 1668.94, 3333399, 333340672.0, 1308], [20240702, 1668.94, 1668.98, 1668.98, 1667.8, 1667.87, 4229109, 422912000.0, 1309], [20240702, 1667.87, 1667.85, 1668.77, 1667.85, 1668.62, 4618642, 461864960.0, 1310], [20240702, 1668.62, 1668.54, 1669.26, 1668.43, 1668.97, 3688520, 368852992.0, 1311], [20240702, 1668.97, 1668.99, 1669.54, 1668.99, 1669.54, 3548848, 354885632.0, 1312], [20240702, 1669.54, 1669.68, 1671.1, 1669.68, 1670.98, 4153499, 415350784.0, 1313], [20240702, 1670.98, 1671.04, 1671.29, 1670.82, 1671.0, 3973518, 397352960.0, 1314], [20240702, 1671.0, 1671.12, 1671.12, 1669.57, 1669.57, 4059537, 405954560.0, 1315], [20240702, 1669.57, 1669.46, 1669.46, 1669.14, 1669.42, 4367228, 436723712.0, 1316], [20240702, 1669.42, 1669.47, 1669.99, 1669.47, 1669.94, 3625116, 362512384.0, 1317], [20240702, 1669.94, 1669.79, 1669.84, 1669.28, 1669.5, 4077067, 407707648.0, 1318], [20240702, 1669.5, 1669.36, 1669.45, 1668.86, 1669.15, 4849817, 484982784.0, 1319], [20240702, 1669.15, 1669.22, 1669.22, 1668.72, 1668.83, 4686060, 468606976.0, 1320], [20240702, 1668.83, 1668.78, 1668.79, 1668.19, 1668.34, 4706294, 470630400.0, 1321], [20240702, 1668.34, 1668.46, 1668.59, 1668.09, 1668.09, 4469136, 446914560.0, 1322], [20240702, 1668.09, 1668.01, 1669.55, 1667.99, 1669.37, 5744550, 574455808.0, 1323], [20240702, 1669.37, 1669.24, 1669.24, 1668.53, 1668.67, 3064371, 306438144.0, 1324], [20240702, 1668.67, 1668.78, 1668.84, 1668.48, 1668.74, 2890455, 289046528.0, 1325], [20240702, 1668.74, 1668.72, 1669.09, 1668.61, 1668.61, 3822950, 382296064.0, 1326], [20240702, 1668.61, 1668.85, 1669.73, 1668.78, 1669.73, 4100003, 410001408.0, 1327], [20240702, 1669.73, 1669.67, 1669.67, 1668.94, 1668.98, 3538280, 353828864.0, 1328], [20240702, 1668.98, 1668.99, 1668.99, 1667.64, 1667.64, 4205436, 420544512.0, 1329], [20240702, 1667.64, 1667.7, 1668.29, 1667.65, 1667.87, 3959184, 395919360.0, 1330], [20240702, 1667.87, 1667.94, 1667.94, 1666.87, 1667.05, 4534101, 453410816.0, 1331], [20240702, 1667.05, 1667.09, 1667.13, 1666.61, 1667.02, 4027587, 402759680.0, 1332], [20240702, 1667.02, 1667.06, 1667.06, 1666.61, 1666.91, 4142192, 414220288.0, 1333], [20240702, 1666.91, 1666.94, 1667.65, 1666.85, 1667.54, 4384595, 438460416.0, 1334], [20240702, 1667.54, 1667.68, 1669.73, 1667.68, 1669.49, 4882832, 488284160.0, 1335], [20240702, 1669.49, 1669.56, 1669.56, 1669.02, 1669.02, 3663698, 366370816.0, 1336], [20240702, 1669.02, 1669.03, 1669.03, 1668.12, 1668.12, 3862273, 386228224.0, 1337], [20240702, 1668.12, 1668.13, 1668.56, 1667.91, 1668.51, 3981794, 398180352.0, 1338], [20240702, 1668.51, 1668.42, 1668.63, 1667.95, 1667.95, 4222884, 422289408.0, 1339], [20240702, 1667.95, 1667.97, 1668.1, 1667.69, 1667.69, 4242053, 424206336.0, 1340], [20240702, 1667.69, 1667.57, 1668.39, 1667.57, 1668.39, 4331262, 433127424.0, 1341], [20240702, 1668.39, 1668.41, 1669.61, 1668.41, 1669.52, 5213214, 521322496.0, 1342], [20240702, 1669.52, 1669.46, 1669.8, 1669.31, 1669.8, 3804848, 380485632.0, 1343], [20240702, 1669.8, 1669.73, 1671.21, 1669.69, 1671.15, 4394919, 439492608.0, 1344], [20240702, 1671.15, 1670.96, 1670.96, 1669.75, 1669.77, 4469463, 446947328.0, 1345], [20240702, 1669.77, 1669.94, 1670.46, 1669.71, 1670.45, 3167263, 316727296.0, 1346], [20240702, 1670.45, 1670.5, 1670.99, 1670.4, 1670.72, 3800996, 380100608.0, 1347], [20240702, 1670.72, 1670.93, 1671.19, 1670.39, 1670.39, 4056587, 405659648.0, 1348], [20240702, 1670.39, 1670.61, 1670.61, 1669.0, 1669.19, 4246560, 424656896.0, 1349], [20240702, 1669.19, 1669.09, 1669.2, 1668.79, 1668.79, 2980813, 298082304.0, 1350], [20240702, 1668.79, 1668.89, 1668.89, 1668.13, 1668.14, 3800259, 380026880.0, 1351], [20240702, 1668.14, 1668.12, 1668.66, 1668.08, 1668.52, 4397375, 439738368.0, 1352], [20240702, 1668.52, 1668.37, 1668.71, 1668.2, 1668.6, 3413105, 341311488.0, 1353], [20240702, 1668.6, 1668.65, 1669.54, 1668.56, 1669.54, 4030619, 403062784.0, 1354], [20240702, 1669.54, 1669.62, 1669.96, 1669.48, 1669.91, 3864730, 386473984.0, 1355], [20240702, 1669.91, 1669.83, 1669.83, 1669.17, 1669.21, 3881771, 388177920.0, 1356], [20240702, 1669.21, 1669.3, 1669.3, 1669.03, 1669.03, 3666402, 366641152.0, 1357], [20240702, 1669.03, 1669.12, 1669.19, 1668.34, 1668.39, 3878409, 387842048.0, 1358], [20240702, 1668.39, 1668.31, 1668.8, 1668.31, 1668.8, 3148911, 314892288.0, 1359], [20240702, 1668.8, 1668.65, 1669.03, 1668.51, 1668.96, 3303579, 330358784.0, 1400], [20240702, 1668.96, 1669.11, 1672.34, 1669.11, 1672.34, 7110892, 711090176.0, 1401], [20240702, 1672.34, 1672.56, 1673.13, 1672.35, 1672.41, 5657218, 565723136.0, 1402], [20240702, 1672.41, 1672.54, 1672.54, 1672.2, 1672.37, 3678035, 367804416.0, 1403], [20240702, 1672.37, 1672.39, 1672.46, 1670.5, 1670.58, 4667626, 466763776.0, 1404], [20240702, 1670.58, 1670.67, 1670.67, 1668.95, 1669.24, 3994083, 399409152.0, 1405], [20240702, 1669.24, 1669.28, 1669.4, 1669.19, 1669.36, 3085425, 308543488.0, 1406], [20240702, 1669.36, 1669.57, 1669.57, 1668.88, 1668.91, 3680820, 368082944.0, 1407], [20240702, 1668.91, 1668.94, 1669.0, 1667.41, 1667.42, 5000714, 500072448.0, 1408], [20240702, 1667.42, 1667.43, 1667.63, 1667.27, 1667.47, 4390083, 439009280.0, 1409], [20240702, 1667.47, 1667.5, 1667.68, 1667.4, 1667.47, 3625934, 362594304.0, 1410], [20240702, 1667.47, 1667.54, 1668.56, 1667.45, 1668.56, 3668859, 366886912.0, 1411], [20240702, 1668.56, 1668.43, 1668.53, 1667.67, 1668.03, 3235994, 323600384.0, 1412], [20240702, 1668.03, 1667.96, 1668.12, 1667.65, 1667.82, 3340200, 334020608.0, 1413], [20240702, 1667.82, 1667.83, 1668.33, 1667.83, 1668.33, 3421787, 342179840.0, 1414], [20240702, 1668.33, 1668.37, 1668.37, 1668.12, 1668.13, 3245660, 324567040.0, 1415], [20240702, 1668.13, 1668.16, 1668.35, 1667.95, 1667.95, 3495024, 349503488.0, 1416], [20240702, 1667.95, 1667.84, 1667.86, 1667.03, 1667.03, 4658452, 465846272.0, 1417], [20240702, 1667.03, 1667.08, 1667.08, 1666.76, 1666.9, 3837946, 383795200.0, 1418], [20240702, 1666.9, 1666.78, 1667.01, 1666.76, 1666.82, 3623147, 362315776.0, 1419], [20240702, 1666.82, 1666.84, 1666.88, 1666.16, 1666.16, 4033074, 403308544.0, 1420], [20240702, 1666.16, 1666.28, 1666.28, 1665.61, 1665.86, 5061336, 506134528.0, 1421], [20240702, 1665.86, 1665.87, 1666.06, 1665.69, 1665.9, 4661236, 466124800.0, 1422], [20240702, 1665.9, 1665.87, 1666.02, 1665.72, 1665.78, 3954434, 395444224.0, 1423], [20240702, 1665.78, 1665.78, 1665.78, 1664.92, 1664.92, 4772648, 477265920.0, 1424], [20240702, 1664.92, 1664.99, 1664.99, 1663.99, 1664.02, 5594144, 559415296.0, 1425], [20240702, 1664.02, 1663.97, 1664.14, 1663.79, 1663.91, 5729148, 572915712.0, 1426], [20240702, 1663.91, 1663.8, 1664.07, 1663.7, 1663.99, 5136372, 513638400.0, 1427], [20240702, 1663.99, 1664.0, 1664.17, 1663.62, 1663.74, 4976136, 497614848.0, 1428], [20240702, 1663.74, 1663.77, 1663.98, 1663.58, 1663.7, 4841791, 484179968.0, 1429], [20240702, 1663.7, 1663.8, 1664.5, 1663.8, 1664.5, 4824424, 482443264.0, 1430], [20240702, 1664.5, 1664.41, 1665.82, 1664.41, 1665.54, 5842689, 584269824.0, 1431], [20240702, 1665.54, 1665.07, 1665.07, 1663.64, 1663.64, 4883898, 488390656.0, 1432], [20240702, 1663.64, 1663.71, 1663.71, 1661.93, 1661.94, 8732499, 873250816.0, 1433], [20240702, 1661.94, 1661.86, 1661.86, 1660.32, 1660.38, 9111785, 911179776.0, 1434], [20240702, 1660.38, 1660.59, 1660.91, 1660.44, 1660.68, 7461099, 746110976.0, 1435], [20240702, 1660.68, 1660.79, 1661.28, 1660.77, 1661.25, 6596680, 659668992.0, 1436], [20240702, 1661.25, 1661.19, 1661.84, 1661.19, 1661.36, 5212397, 521240576.0, 1437], [20240702, 1661.36, 1661.31, 1661.41, 1660.89, 1661.2, 4726283, 472629248.0, 1438], [20240702, 1661.2, 1661.14, 1663.33, 1661.14, 1663.33, 6661561, 666157056.0, 1439], [20240702, 1663.33, 1663.01, 1663.49, 1663.01, 1663.18, 4793130, 479313920.0, 1440], [20240702, 1663.18, 1662.89, 1663.19, 1662.69, 1663.03, 5034466, 503447552.0, 1441], [20240702, 1663.03, 1663.03, 1663.54, 1663.03, 1663.14, 5286614, 528662528.0, 1442], [20240702, 1663.14, 1662.96, 1663.23, 1662.71, 1662.8, 5158985, 515899392.0, 1443], [20240702, 1662.8, 1662.91, 1663.4, 1662.91, 1663.17, 5436526, 543653888.0, 1444], [20240702, 1663.17, 1663.18, 1663.18, 1662.31, 1662.33, 5679503, 567951360.0, 1445], [20240702, 1662.33, 1662.24, 1662.52, 1661.99, 1662.02, 6465937, 646594560.0, 1446], [20240702, 1662.02, 1661.94, 1662.65, 1661.91, 1661.91, 6784114, 678412288.0, 1447], [20240702, 1661.91, 1661.98, 1662.83, 1661.98, 1662.7, 6956474, 695648256.0, 1448], [20240702, 1662.7, 1662.98, 1663.32, 1662.69, 1663.32, 7280551, 728055808.0, 1449], [20240702, 1663.32, 1663.34, 1664.14, 1663.34, 1664.0, 7171597, 717160448.0, 1450], [20240702, 1664.0, 1664.11, 1664.61, 1664.11, 1664.44, 7821876, 782188544.0, 1451], [20240702, 1664.44, 1664.55, 1664.55, 1664.19, 1664.29, 8358451, 835846144.0, 1452], [20240702, 1664.29, 1664.32, 1664.45, 1663.95, 1664.16, 8446762, 844677120.0, 1453], [20240702, 1664.16, 1664.24, 1664.37, 1664.21, 1664.3, 8989562, 898957312.0, 1454], [20240702, 1664.3, 1664.33, 1665.05, 1664.33, 1664.88, 10330594, 1033060352.0, 1455], [20240702, 1664.88, 1665.04, 1665.17, 1664.65, 1665.02, 12201321, 1220132864.0, 1456], [20240702, 1665.02, 1664.98, 1665.41, 1664.94, 1665.19, 14950715, 1495072768.0, 1457], [20240702, 1665.19, 1665.12, 1665.13, 1665.12, 1665.13, 1195540, 119554048.0, 1458], [20240702, 1665.13, 1665.13, 1665.13, 1665.13, 1665.13, 0, 0.0, 1459], [20240702, 1665.13, 1665.02, 1665.04, 1665.02, 1665.04, 24955781, 2495578112.0, 1500], [20240703, 1665.04, 1664.99, 1671.38, 1664.99, 1669.54, 73573863, 7357387264.0, 931], [20240703, 1669.54, 1668.92, 1670.99, 1668.92, 1669.98, 35267938, 3526794752.0, 932], [20240703, 1669.98, 1670.37, 1670.37, 1664.6, 1665.16, 31438684, 3143869440.0, 933], [20240703, 1665.16, 1664.58, 1664.61, 1660.99, 1660.99, 28996833, 2899684352.0, 934], [20240703, 1660.99, 1661.33, 1663.2, 1660.13, 1663.2, 25896298, 2589630464.0, 935], [20240703, 1663.2, 1663.76, 1665.05, 1661.64, 1661.64, 24314807, 2431481856.0, 936], [20240703, 1661.64, 1660.56, 1660.56, 1655.97, 1656.47, 24860845, 2486085632.0, 937], [20240703, 1656.47, 1656.64, 1658.34, 1656.64, 1656.99, 21055008, 2105501696.0, 938], [20240703, 1656.99, 1657.31, 1657.9, 1656.49, 1656.49, 16644824, 1664483328.0, 939], [20240703, 1656.49, 1656.4, 1656.51, 1654.59, 1656.29, 20397188, 2039719936.0, 940], [20240703, 1656.29, 1656.22, 1656.22, 1654.22, 1654.22, 17449525, 1744953344.0, 941], [20240703, 1654.22, 1653.67, 1654.21, 1653.5, 1653.56, 16100631, 1610063872.0, 942], [20240703, 1653.56, 1653.55, 1655.74, 1653.14, 1655.12, 16132577, 1613258752.0, 943], [20240703, 1655.12, 1655.2, 1657.2, 1655.2, 1655.68, 16628153, 1662816256.0, 944], [20240703, 1655.68, 1655.67, 1655.67, 1654.61, 1654.74, 13965916, 1396592640.0, 945], [20240703, 1654.74, 1654.47, 1654.47, 1652.37, 1652.37, 17141997, 1714200576.0, 946], [20240703, 1652.37, 1652.11, 1653.5, 1651.38, 1653.1, 18648546, 1864855552.0, 947], [20240703, 1653.1, 1653.23, 1656.11, 1653.23, 1656.11, 13731216, 1373122560.0, 948], [20240703, 1656.11, 1656.38, 1656.51, 1654.31, 1655.96, 14153268, 1415327744.0, 949], [20240703, 1655.96, 1655.67, 1656.08, 1655.37, 1655.98, 10784594, 1078460416.0, 950], [20240703, 1655.98, 1656.02, 1658.34, 1654.64, 1658.34, 12833904, 1283391488.0, 951], [20240703, 1658.34, 1657.86, 1660.46, 1657.86, 1660.46, 11055911, 1105592320.0, 952], [20240703, 1660.46, 1660.33, 1661.73, 1659.49, 1661.63, 10724015, 1072402432.0, 953], [20240703, 1661.63, 1661.78, 1661.78, 1660.03, 1661.15, 10291886, 1029189632.0, 954], [20240703, 1661.15, 1661.25, 1661.36, 1660.78, 1661.22, 9945487, 994549760.0, 955], [20240703, 1661.22, 1661.16, 1661.32, 1659.93, 1660.64, 9512625, 951263232.0, 956], [20240703, 1660.64, 1659.99, 1660.13, 1657.47, 1657.47, 11882320, 1188233216.0, 957], [20240703, 1657.47, 1657.57, 1657.57, 1655.53, 1655.76, 10280499, 1028050944.0, 958], [20240703, 1655.76, 1655.7, 1655.88, 1655.11, 1655.54, 9515980, 951599104.0, 959], [20240703, 1655.54, 1655.65, 1655.78, 1655.01, 1655.01, 9111543, 911155200.0, 1000], [20240703, 1655.01, 1654.94, 1654.94, 1653.81, 1654.39, 11366184, 1136619520.0, 1001], [20240703, 1654.39, 1654.14, 1655.46, 1654.14, 1654.45, 10809866, 1080987648.0, 1002], [20240703, 1654.45, 1654.55, 1654.55, 1654.01, 1654.02, 8581152, 858116096.0, 1003], [20240703, 1654.02, 1654.01, 1656.11, 1653.98, 1654.84, 9343253, 934326272.0, 1004], [20240703, 1654.84, 1654.75, 1654.87, 1654.19, 1654.49, 7427553, 742756352.0, 1005], [20240703, 1654.49, 1654.48, 1654.48, 1653.41, 1653.59, 8270635, 827064320.0, 1006], [20240703, 1653.59, 1653.67, 1654.74, 1653.58, 1653.67, 8514633, 851464192.0, 1007], [20240703, 1653.67, 1653.31, 1653.39, 1652.5, 1652.8, 7125472, 712548352.0, 1008], [20240703, 1652.8, 1652.88, 1652.88, 1651.75, 1651.85, 7834123, 783413248.0, 1009], [20240703, 1651.85, 1651.77, 1653.26, 1651.77, 1653.23, 7725210, 772521984.0, 1010], [20240703, 1653.23, 1653.43, 1653.44, 1651.72, 1651.72, 6772888, 677289984.0, 1011], [20240703, 1651.72, 1651.69, 1651.96, 1650.97, 1651.7, 8888230, 888823808.0, 1012], [20240703, 1651.7, 1651.65, 1651.83, 1650.8, 1650.8, 7255234, 725524480.0, 1013], [20240703, 1650.8, 1650.91, 1651.09, 1650.36, 1650.85, 8858532, 885854208.0, 1014], [20240703, 1650.85, 1650.56, 1652.16, 1650.56, 1651.38, 8074229, 807424000.0, 1015], [20240703, 1651.38, 1651.39, 1651.39, 1650.13, 1650.15, 7789274, 778928128.0, 1016], [20240703, 1650.15, 1649.97, 1650.93, 1649.9, 1650.93, 8863162, 886317056.0, 1017], [20240703, 1650.93, 1651.29, 1651.29, 1648.71, 1648.71, 8217384, 821739520.0, 1018], [20240703, 1648.71, 1648.88, 1649.94, 1648.82, 1649.71, 7427348, 742735872.0, 1019], [20240703, 1649.71, 1649.59, 1649.59, 1648.6, 1648.93, 6681384, 668139520.0, 1020], [20240703, 1648.93, 1648.88, 1648.94, 1648.67, 1648.85, 7440946, 744095744.0, 1021], [20240703, 1648.85, 1648.73, 1648.96, 1648.31, 1648.57, 7406543, 740655104.0, 1022], [20240703, 1648.57, 1648.38, 1648.86, 1648.24, 1648.5, 7556127, 755613696.0, 1023], [20240703, 1648.5, 1648.77, 1650.74, 1648.77, 1650.42, 7868325, 786833408.0, 1024], [20240703, 1650.42, 1650.04, 1650.86, 1649.43, 1650.56, 4979743, 497975296.0, 1025], [20240703, 1650.56, 1650.57, 1650.86, 1650.38, 1650.48, 4607827, 460783616.0, 1026], [20240703, 1650.48, 1650.34, 1650.39, 1649.55, 1649.55, 4718421, 471842816.0, 1027], [20240703, 1649.55, 1649.47, 1650.1, 1649.17, 1649.96, 4678277, 467828736.0, 1028], [20240703, 1649.96, 1649.86, 1649.86, 1649.12, 1649.35, 4558346, 455835648.0, 1029], [20240703, 1649.35, 1649.64, 1650.63, 1649.64, 1650.32, 5492396, 549240832.0, 1030], [20240703, 1650.32, 1650.6, 1651.94, 1650.6, 1651.94, 6131782, 613179392.0, 1031], [20240703, 1651.94, 1651.92, 1652.01, 1650.48, 1650.86, 4849164, 484917248.0, 1032], [20240703, 1650.86, 1650.8, 1651.3, 1650.49, 1651.3, 4259419, 425943040.0, 1033], [20240703, 1651.3, 1651.34, 1652.99, 1651.34, 1652.58, 5437510, 543752192.0, 1034], [20240703, 1652.58, 1652.26, 1652.26, 1651.29, 1651.29, 4569404, 456941568.0, 1035], [20240703, 1651.29, 1651.21, 1651.21, 1650.71, 1650.87, 3988839, 398884864.0, 1036], [20240703, 1650.87, 1650.83, 1651.06, 1650.81, 1650.91, 3602421, 360243200.0, 1037], [20240703, 1650.91, 1650.96, 1650.96, 1650.56, 1650.56, 3681556, 368156672.0, 1038], [20240703, 1650.56, 1650.68, 1650.87, 1650.42, 1650.71, 4223865, 422387712.0, 1039], [20240703, 1650.71, 1650.51, 1651.52, 1650.51, 1651.52, 4709734, 470974464.0, 1040], [20240703, 1651.52, 1651.9, 1652.36, 1651.79, 1652.19, 4927398, 492740608.0, 1041], [20240703, 1652.19, 1652.59, 1653.05, 1651.53, 1652.92, 5407366, 540737536.0, 1042], [20240703, 1652.92, 1653.07, 1655.03, 1652.97, 1654.62, 5727345, 572735488.0, 1043], [20240703, 1654.62, 1654.75, 1655.0, 1653.51, 1653.57, 4128431, 412844032.0, 1044], [20240703, 1653.57, 1653.5, 1653.5, 1652.43, 1652.67, 3398196, 339820544.0, 1045], [20240703, 1652.67, 1652.49, 1653.4, 1652.49, 1652.76, 3094521, 309452800.0, 1046], [20240703, 1652.76, 1652.84, 1652.84, 1651.72, 1652.42, 3749223, 374923264.0, 1047], [20240703, 1652.42, 1653.07, 1653.07, 1651.4, 1651.48, 3630029, 363003904.0, 1048], [20240703, 1651.48, 1651.51, 1651.61, 1651.25, 1651.34, 3051342, 305135616.0, 1049], [20240703, 1651.34, 1651.26, 1651.69, 1651.11, 1651.2, 3117376, 311738368.0, 1050], [20240703, 1651.2, 1651.12, 1651.25, 1650.02, 1650.08, 3561135, 356114432.0, 1051], [20240703, 1650.08, 1650.3, 1651.21, 1650.13, 1650.7, 4149649, 414965760.0, 1052], [20240703, 1650.7, 1650.71, 1650.75, 1650.0, 1650.07, 3176928, 317693952.0, 1053], [20240703, 1650.07, 1650.11, 1650.11, 1649.25, 1649.84, 5237380, 523739136.0, 1054], [20240703, 1649.84, 1649.96, 1651.42, 1649.96, 1651.42, 4452996, 445300736.0, 1055], [20240703, 1651.42, 1651.58, 1653.1, 1651.53, 1652.7, 4238695, 423870464.0, 1056], [20240703, 1652.7, 1652.53, 1652.63, 1651.56, 1651.56, 2798296, 279830528.0, 1057], [20240703, 1651.56, 1651.39, 1653.08, 1651.39, 1653.08, 3121390, 312139776.0, 1058], [20240703, 1653.08, 1653.33, 1654.25, 1653.33, 1654.25, 3828440, 382844928.0, 1059], [20240703, 1654.25, 1654.19, 1656.21, 1654.19, 1654.99, 4181269, 418127872.0, 1100], [20240703, 1654.99, 1654.56, 1657.64, 1654.56, 1657.64, 4633959, 463396864.0, 1101], [20240703, 1657.64, 1657.65, 1658.61, 1657.65, 1658.22, 5674097, 567410688.0, 1102], [20240703, 1658.22, 1658.0, 1658.1, 1657.73, 1658.03, 4411711, 441171968.0, 1103], [20240703, 1658.03, 1658.15, 1658.55, 1657.75, 1657.75, 4533196, 453320704.0, 1104], [20240703, 1657.75, 1657.66, 1659.37, 1657.14, 1658.92, 3576044, 357605376.0, 1105], [20240703, 1658.92, 1658.81, 1661.5, 1658.8, 1661.37, 5733488, 573349888.0, 1106], [20240703, 1661.37, 1661.27, 1661.27, 1659.87, 1660.09, 5604300, 560431104.0, 1107], [20240703, 1660.09, 1660.33, 1661.08, 1660.29, 1660.87, 4615855, 461586432.0, 1108], [20240703, 1660.87, 1660.88, 1661.41, 1660.78, 1661.14, 4469875, 446988288.0, 1109], [20240703, 1661.14, 1661.0, 1661.24, 1659.9, 1659.9, 4382875, 438288384.0, 1110], [20240703, 1659.9, 1659.79, 1662.29, 1659.7, 1662.29, 5806481, 580648960.0, 1111], [20240703, 1662.29, 1662.18, 1662.57, 1661.82, 1661.83, 5326757, 532676608.0, 1112], [20240703, 1661.83, 1661.7, 1663.28, 1661.7, 1662.35, 4479375, 447938560.0, 1113], [20240703, 1662.35, 1662.32, 1663.19, 1662.32, 1663.13, 3557612, 355762176.0, 1114], [20240703, 1663.13, 1662.94, 1662.94, 1662.07, 1662.39, 3420312, 342032384.0, 1115], [20240703, 1662.39, 1662.42, 1664.16, 1661.86, 1664.16, 4699820, 469983232.0, 1116], [20240703, 1664.16, 1664.71, 1667.06, 1664.71, 1665.42, 6316923, 631693312.0, 1117], [20240703, 1665.42, 1665.62, 1669.27, 1665.5, 1668.98, 5608069, 560807936.0, 1118], [20240703, 1668.98, 1668.62, 1668.68, 1667.05, 1667.33, 4672872, 467288064.0, 1119], [20240703, 1667.33, 1667.81, 1669.5, 1667.81, 1669.5, 4101560, 410157056.0, 1120], [20240703, 1669.5, 1669.8, 1672.91, 1669.8, 1672.85, 7306682, 730669056.0, 1121], [20240703, 1672.85, 1673.12, 1673.5, 1672.3, 1673.5, 7465195, 746520576.0, 1122], [20240703, 1673.5, 1673.43, 1675.65, 1673.43, 1673.68, 6945577, 694558720.0, 1123], [20240703, 1673.68, 1673.69, 1673.77, 1671.35, 1671.41, 5735618, 573562880.0, 1124], [20240703, 1671.41, 1671.27, 1671.27, 1670.26, 1670.59, 3953368, 395337728.0, 1125], [20240703, 1670.59, 1670.37, 1670.37, 1669.42, 1670.1, 4183641, 418365440.0, 1126], [20240703, 1670.1, 1670.61, 1671.18, 1670.61, 1671.01, 3691060, 369106944.0, 1127], [20240703, 1671.01, 1670.91, 1670.97, 1669.31, 1669.49, 4060275, 406028288.0, 1128], [20240703, 1669.49, 1669.46, 1670.17, 1669.2, 1670.17, 2906429, 290643968.0, 1129], [20240703, 1670.17, 1670.21, 1671.66, 1670.19, 1671.62, 4037825, 403783680.0, 1130], [20240703, 1671.62, 1672.28, 1672.28, 1668.04, 1668.4, 13330749, 1333075968.0, 1301], [20240703, 1668.4, 1668.37, 1670.3, 1668.37, 1670.1, 4438991, 443899904.0, 1302], [20240703, 1670.1, 1670.31, 1670.48, 1669.13, 1669.9, 3623638, 362364928.0, 1303], [20240703, 1669.9, 1669.9, 1669.9, 1668.09, 1668.09, 4323399, 432340992.0, 1304], [20240703, 1668.09, 1668.27, 1668.27, 1667.48, 1667.53, 3487733, 348774400.0, 1305], [20240703, 1667.53, 1667.33, 1667.72, 1666.79, 1667.72, 3792476, 379248640.0, 1306], [20240703, 1667.72, 1667.75, 1669.06, 1667.26, 1668.91, 3928137, 392814592.0, 1307], [20240703, 1668.91, 1668.98, 1668.98, 1666.54, 1666.54, 3165298, 316530688.0, 1308], [20240703, 1666.54, 1666.13, 1667.4, 1665.95, 1667.4, 3024395, 302440448.0, 1309], [20240703, 1667.4, 1667.36, 1670.48, 1667.25, 1670.48, 4546221, 454623232.0, 1310], [20240703, 1670.48, 1670.73, 1671.57, 1670.41, 1671.57, 3758232, 375824384.0, 1311], [20240703, 1671.57, 1671.33, 1671.47, 1671.01, 1671.47, 3158907, 315891712.0, 1312], [20240703, 1671.47, 1671.55, 1672.57, 1671.49, 1672.11, 3684178, 368418816.0, 1313], [20240703, 1672.11, 1672.08, 1672.97, 1672.08, 1672.43, 3341428, 334143488.0, 1314], [20240703, 1672.43, 1672.48, 1673.42, 1672.45, 1673.42, 4078952, 407896064.0, 1315], [20240703, 1673.42, 1673.07, 1673.08, 1670.69, 1670.83, 5438495, 543850496.0, 1316], [20240703, 1670.83, 1670.74, 1671.13, 1670.54, 1670.6, 3889716, 388972544.0, 1317], [20240703, 1670.6, 1670.52, 1670.53, 1670.2, 1670.5, 4171029, 417103872.0, 1318], [20240703, 1670.5, 1670.45, 1673.2, 1670.45, 1673.2, 4534343, 453435392.0, 1319], [20240703, 1673.2, 1673.14, 1673.14, 1671.84, 1672.47, 3746028, 374603776.0, 1320], [20240703, 1672.47, 1672.34, 1672.71, 1671.97, 1672.16, 3294402, 329441280.0, 1321], [20240703, 1672.16, 1672.22, 1672.22, 1671.11, 1671.11, 4492811, 449282048.0, 1322], [20240703, 1671.11, 1671.29, 1671.29, 1670.99, 1670.99, 3363953, 336396288.0, 1323], [20240703, 1670.99, 1671.01, 1671.11, 1670.75, 1671.06, 3155305, 315531264.0, 1324], [20240703, 1671.06, 1671.13, 1672.51, 1671.13, 1672.51, 3738819, 373882880.0, 1325], [20240703, 1672.51, 1672.43, 1672.43, 1670.97, 1670.97, 3524680, 352468992.0, 1326], [20240703, 1670.97, 1670.98, 1671.03, 1669.98, 1670.02, 3662223, 366223360.0, 1327], [20240703, 1670.02, 1669.92, 1669.92, 1669.41, 1669.48, 3385664, 338567168.0, 1328], [20240703, 1669.48, 1669.49, 1669.49, 1668.07, 1668.23, 3800343, 380035072.0, 1329], [20240703, 1668.23, 1668.2, 1668.41, 1668.15, 1668.35, 3191346, 319135744.0, 1330], [20240703, 1668.35, 1668.39, 1669.89, 1668.25, 1669.89, 3919205, 391921664.0, 1331], [20240703, 1669.89, 1669.87, 1669.94, 1669.1, 1669.1, 3063552, 306356224.0, 1332], [20240703, 1669.1, 1669.19, 1669.45, 1668.98, 1669.45, 3113195, 311320576.0, 1333], [20240703, 1669.45, 1669.38, 1669.55, 1667.98, 1667.98, 3101809, 310181888.0, 1334], [20240703, 1667.98, 1668.0, 1668.08, 1667.73, 1667.89, 2958450, 295845888.0, 1335], [20240703, 1667.89, 1667.93, 1668.33, 1667.71, 1667.9, 3228130, 322813952.0, 1336], [20240703, 1667.9, 1667.83, 1668.39, 1667.83, 1668.25, 3221742, 322174976.0, 1337], [20240703, 1668.25, 1668.3, 1668.59, 1668.16, 1668.16, 2719162, 271917056.0, 1338], [20240703, 1668.16, 1668.25, 1668.25, 1667.38, 1667.46, 2901844, 290185216.0, 1339], [20240703, 1667.46, 1667.31, 1667.41, 1666.85, 1667.19, 3015138, 301514752.0, 1340], [20240703, 1667.19, 1667.31, 1667.31, 1666.41, 1666.69, 3194134, 319414272.0, 1341], [20240703, 1666.69, 1666.9, 1668.68, 1666.9, 1668.63, 3781500, 378150912.0, 1342], [20240703, 1668.63, 1668.63, 1670.84, 1668.54, 1670.65, 5000551, 500056064.0, 1343], [20240703, 1670.65, 1670.59, 1670.59, 1669.14, 1669.14, 4313324, 431333376.0, 1344], [20240703, 1669.14, 1669.05, 1669.05, 1667.62, 1667.67, 3713750, 371376128.0, 1345], [20240703, 1667.67, 1667.5, 1667.5, 1665.69, 1665.97, 4654765, 465477632.0, 1346], [20240703, 1665.97, 1665.89, 1665.98, 1665.49, 1665.49, 3035128, 303513600.0, 1347], [20240703, 1665.49, 1665.56, 1665.67, 1665.53, 1665.65, 2582192, 258220032.0, 1348], [20240703, 1665.65, 1665.71, 1665.76, 1665.24, 1665.4, 2759056, 275906560.0, 1349], [20240703, 1665.4, 1665.5, 1665.78, 1664.74, 1664.79, 3773389, 377339904.0, 1350], [20240703, 1664.79, 1664.69, 1664.83, 1664.43, 1664.47, 3680001, 368001024.0, 1351], [20240703, 1664.47, 1664.52, 1665.02, 1664.51, 1664.82, 2786501, 278650880.0, 1352], [20240703, 1664.82, 1664.94, 1665.01, 1664.81, 1664.99, 2695159, 269516800.0, 1353], [20240703, 1664.99, 1664.86, 1664.86, 1664.39, 1664.39, 2800262, 280027136.0, 1354], [20240703, 1664.39, 1664.36, 1664.44, 1664.01, 1664.21, 2899139, 289914880.0, 1355], [20240703, 1664.21, 1664.02, 1664.02, 1663.63, 1663.71, 2923226, 292323328.0, 1356], [20240703, 1663.71, 1663.54, 1663.81, 1663.45, 1663.81, 2888819, 288882688.0, 1357], [20240703, 1663.81, 1663.73, 1664.51, 1663.73, 1664.48, 2987778, 298778624.0, 1358], [20240703, 1664.48, 1664.58, 1664.78, 1664.52, 1664.63, 2916672, 291667968.0, 1359], [20240703, 1664.63, 1664.62, 1664.62, 1664.08, 1664.08, 2778714, 277872640.0, 1400], [20240703, 1664.08, 1664.09, 1664.3, 1663.85, 1664.07, 2786499, 278650880.0, 1401], [20240703, 1664.07, 1664.08, 1664.16, 1663.38, 1663.45, 3010468, 301047808.0, 1402], [20240703, 1663.45, 1663.45, 1665.24, 1663.29, 1664.48, 4438992, 443899904.0, 1403], [20240703, 1664.48, 1664.56, 1664.56, 1663.38, 1663.69, 3475609, 347561984.0, 1404], [20240703, 1663.69, 1663.75, 1663.9, 1663.62, 1663.75, 2700648, 270065664.0, 1405], [20240703, 1663.75, 1663.95, 1664.91, 1663.68, 1664.28, 2832539, 283254784.0, 1406], [20240703, 1664.28, 1664.24, 1664.67, 1664.16, 1664.34, 2588744, 258875392.0, 1407], [20240703, 1664.34, 1664.27, 1664.38, 1663.75, 1663.75, 2572853, 257286144.0, 1408], [20240703, 1663.75, 1663.97, 1663.97, 1663.26, 1663.28, 2786499, 278650880.0, 1409], [20240703, 1663.28, 1663.38, 1663.47, 1663.24, 1663.29, 2580223, 258023424.0, 1410], [20240703, 1663.29, 1663.22, 1663.22, 1662.59, 1662.59, 3449150, 344915968.0, 1411], [20240703, 1662.59, 1662.35, 1662.76, 1662.35, 1662.49, 3196427, 319643648.0, 1412], [20240703, 1662.49, 1662.46, 1662.46, 1661.75, 1661.75, 3066911, 306692096.0, 1413], [20240703, 1661.75, 1661.85, 1662.08, 1661.72, 1661.86, 3068468, 306847744.0, 1414], [20240703, 1661.86, 1661.9, 1662.07, 1661.58, 1661.63, 3602586, 360259584.0, 1415], [20240703, 1661.63, 1661.7, 1661.95, 1661.59, 1661.81, 3713834, 371384320.0, 1416], [20240703, 1661.81, 1661.71, 1661.86, 1661.54, 1661.67, 3975815, 397582336.0, 1417], [20240703, 1661.67, 1661.5, 1661.55, 1661.05, 1661.21, 4655176, 465518592.0, 1418], [20240703, 1661.21, 1661.06, 1663.0, 1660.99, 1662.89, 5146206, 514621440.0, 1419], [20240703, 1662.89, 1663.02, 1663.21, 1662.47, 1662.67, 3468484, 346849280.0, 1420], [20240703, 1662.67, 1662.57, 1662.85, 1662.56, 1662.56, 2769132, 276914176.0, 1421], [20240703, 1662.56, 1662.49, 1662.49, 1661.93, 1661.96, 3329138, 332914688.0, 1422], [20240703, 1661.96, 1661.9, 1662.05, 1661.75, 1661.96, 3313655, 331366400.0, 1423], [20240703, 1661.96, 1661.93, 1662.25, 1661.68, 1662.23, 3462421, 346243072.0, 1424], [20240703, 1662.23, 1662.25, 1662.57, 1662.15, 1662.2, 3564820, 356483072.0, 1425], [20240703, 1662.2, 1662.35, 1662.38, 1662.1, 1662.29, 2940511, 294051840.0, 1426], [20240703, 1662.29, 1662.23, 1662.58, 1662.16, 1662.42, 2983596, 298360832.0, 1427], [20240703, 1662.42, 1662.41, 1662.96, 1662.15, 1662.96, 3141295, 314130432.0, 1428], [20240703, 1662.96, 1663.06, 1663.06, 1662.82, 1662.87, 3532954, 353296384.0, 1429], [20240703, 1662.87, 1662.97, 1663.13, 1662.45, 1662.45, 3362150, 336216064.0, 1430], [20240703, 1662.45, 1662.44, 1662.44, 1661.49, 1661.49, 5819588, 581959680.0, 1431], [20240703, 1661.49, 1661.26, 1661.26, 1659.97, 1660.47, 7317742, 731774976.0, 1432], [20240703, 1660.47, 1660.53, 1662.41, 1660.39, 1662.38, 7732911, 773292032.0, 1433], [20240703, 1662.38, 1662.37, 1662.42, 1661.64, 1661.64, 3761430, 376143872.0, 1434], [20240703, 1661.64, 1661.72, 1661.87, 1661.57, 1661.63, 3206338, 320634880.0, 1435], [20240703, 1661.63, 1661.73, 1661.73, 1660.62, 1660.62, 3653458, 365346816.0, 1436], [20240703, 1660.62, 1660.73, 1661.07, 1660.71, 1660.71, 3714734, 371474432.0, 1437], [20240703, 1660.71, 1660.72, 1660.72, 1660.05, 1660.05, 4162672, 416268288.0, 1438], [20240703, 1660.05, 1660.27, 1660.8, 1660.01, 1660.55, 4980890, 498089984.0, 1439], [20240703, 1660.55, 1660.57, 1660.58, 1660.33, 1660.42, 4333722, 433373184.0, 1440], [20240703, 1660.42, 1660.44, 1660.55, 1660.05, 1660.18, 5250409, 525041664.0, 1441], [20240703, 1660.18, 1660.26, 1660.79, 1660.26, 1660.26, 5537128, 553713664.0, 1442], [20240703, 1660.26, 1660.31, 1660.73, 1660.05, 1660.73, 5225340, 522534912.0, 1443], [20240703, 1660.73, 1661.03, 1661.03, 1659.89, 1659.96, 5666727, 566673408.0, 1444], [20240703, 1659.96, 1659.86, 1659.96, 1659.61, 1659.82, 5903147, 590315520.0, 1445], [20240703, 1659.82, 1659.76, 1660.29, 1659.76, 1659.99, 6485596, 648560640.0, 1446], [20240703, 1659.99, 1659.78, 1660.06, 1659.68, 1659.68, 6061908, 606191616.0, 1447], [20240703, 1659.68, 1659.82, 1660.19, 1659.59, 1660.19, 6494441, 649445376.0, 1448], [20240703, 1660.19, 1660.22, 1661.01, 1659.89, 1660.54, 7253185, 725319680.0, 1449], [20240703, 1660.54, 1660.36, 1661.33, 1660.35, 1661.32, 6631087, 663109632.0, 1450], [20240703, 1661.32, 1661.35, 1661.35, 1660.89, 1660.97, 7103601, 710361088.0, 1451], [20240703, 1660.97, 1661.04, 1661.04, 1660.54, 1660.75, 8029951, 802996224.0, 1452], [20240703, 1660.75, 1660.77, 1661.03, 1660.62, 1660.8, 7608394, 760840192.0, 1453], [20240703, 1660.8, 1660.81, 1661.22, 1660.79, 1661.21, 8958436, 895844352.0, 1454], [20240703, 1661.21, 1661.17, 1661.49, 1660.96, 1660.97, 10149221, 1014923264.0, 1455], [20240703, 1660.97, 1661.14, 1661.37, 1660.81, 1660.95, 11738633, 1173864448.0, 1456], [20240703, 1660.95, 1660.88, 1661.19, 1660.49, 1661.16, 14441338, 1444134912.0, 1457], [20240703, 1661.16, 1661.18, 1661.18, 1661.18, 1661.18, 1038581, 103858176.0, 1458], [20240703, 1661.18, 1661.18, 1661.18, 1661.18, 1661.18, 0, 0.0, 1459], [20240703, 1661.18, 1660.14, 1660.14, 1660.12, 1660.12, 23604101, 2360410112.0, 1500], [20240704, 1660.12, 1666.39, 1673.26, 1666.39, 1669.77, 66441873, 6644188160.0, 931], [20240704, 1669.77, 1669.45, 1669.45, 1666.51, 1667.3, 29129812, 2912982016.0, 932], [20240704, 1667.3, 1667.52, 1668.78, 1667.32, 1668.22, 24939776, 2493978624.0, 933], [20240704, 1668.22, 1668.51, 1668.59, 1665.12, 1665.42, 25036146, 2503615488.0, 934], [20240704, 1665.42, 1665.04, 1668.03, 1665.04, 1667.97, 20587112, 2058712064.0, 935], [20240704, 1667.97, 1668.07, 1671.34, 1668.07, 1670.87, 18386995, 1838700544.0, 936], [20240704, 1670.87, 1670.67, 1670.67, 1668.65, 1669.07, 20165642, 2016565248.0, 937], [20240704, 1669.07, 1669.48, 1671.11, 1669.36, 1671.11, 16137247, 1613725696.0, 938], [20240704, 1671.11, 1671.25, 1672.77, 1671.13, 1671.38, 17782016, 1778202624.0, 939], [20240704, 1671.38, 1671.05, 1671.53, 1669.47, 1670.0, 17430026, 1743003648.0, 940], [20240704, 1670.0, 1669.83, 1669.83, 1666.72, 1667.18, 18124953, 1812496384.0, 941], [20240704, 1667.18, 1667.19, 1672.14, 1667.19, 1672.14, 16164649, 1616465920.0, 942], [20240704, 1672.14, 1672.49, 1673.37, 1672.46, 1672.92, 13555640, 1355565056.0, 943], [20240704, 1672.92, 1673.32, 1674.67, 1673.32, 1674.67, 13178647, 1317865472.0, 944], [20240704, 1674.67, 1674.65, 1674.75, 1671.68, 1671.79, 12300279, 1230028800.0, 945], [20240704, 1671.79, 1671.89, 1672.02, 1669.63, 1669.63, 12652103, 1265211392.0, 946], [20240704, 1669.63, 1669.42, 1669.62, 1668.77, 1668.93, 9588830, 958883840.0, 947], [20240704, 1668.93, 1669.12, 1669.2, 1667.13, 1667.13, 11207057, 1120706560.0, 948], [20240704, 1667.13, 1667.13, 1668.22, 1666.8, 1668.22, 11693168, 1169317888.0, 949], [20240704, 1668.22, 1668.01, 1670.9, 1668.01, 1670.42, 11069227, 1106923520.0, 950], [20240704, 1670.42, 1669.97, 1670.68, 1669.07, 1670.52, 10160775, 1016078336.0, 951], [20240704, 1670.52, 1670.54, 1672.14, 1669.32, 1669.32, 10704395, 1070440448.0, 952], [20240704, 1669.32, 1668.91, 1668.91, 1668.07, 1668.1, 9363161, 936316928.0, 953], [20240704, 1668.1, 1668.11, 1668.24, 1667.7, 1667.7, 10113384, 1011339264.0, 954], [20240704, 1667.7, 1667.1, 1667.38, 1666.34, 1666.34, 11301797, 1130180608.0, 955], [20240704, 1666.34, 1666.26, 1666.42, 1665.45, 1665.45, 11003852, 1100386304.0, 956], [20240704, 1665.45, 1665.43, 1665.45, 1664.87, 1665.4, 8897688, 889769984.0, 957], [20240704, 1665.4, 1665.35, 1665.38, 1663.85, 1663.85, 8621412, 862142464.0, 958], [20240704, 1663.85, 1663.78, 1665.29, 1663.63, 1664.66, 8171633, 817164288.0, 959], [20240704, 1664.66, 1664.15, 1664.16, 1662.38, 1662.38, 9680355, 968036352.0, 1000], [20240704, 1662.38, 1662.28, 1662.44, 1661.83, 1662.41, 10803192, 1080320000.0, 1001], [20240704, 1662.41, 1662.43, 1663.44, 1662.09, 1662.63, 10085571, 1008558080.0, 1002], [20240704, 1662.63, 1662.62, 1662.91, 1662.62, 1662.65, 8031592, 803160064.0, 1003], [20240704, 1662.65, 1662.68, 1663.12, 1662.55, 1662.7, 9432178, 943218688.0, 1004], [20240704, 1662.7, 1662.65, 1662.65, 1660.21, 1660.21, 8678146, 867815424.0, 1005], [20240704, 1660.21, 1660.08, 1660.6, 1659.95, 1660.35, 8342189, 834220032.0, 1006], [20240704, 1660.35, 1660.32, 1660.32, 1659.03, 1659.03, 8274074, 827408384.0, 1007], [20240704, 1659.03, 1658.96, 1659.62, 1658.96, 1659.45, 8026881, 802689024.0, 1008], [20240704, 1659.45, 1659.19, 1659.19, 1658.37, 1658.92, 7786281, 778629120.0, 1009], [20240704, 1658.92, 1659.13, 1660.22, 1658.84, 1659.63, 8741717, 874172416.0, 1010], [20240704, 1659.63, 1659.75, 1659.75, 1657.91, 1657.97, 11429058, 1142906880.0, 1011], [20240704, 1657.97, 1658.45, 1659.46, 1658.36, 1659.46, 8936354, 893636608.0, 1012], [20240704, 1659.46, 1659.64, 1660.18, 1659.28, 1660.18, 6115029, 611504128.0, 1013], [20240704, 1660.18, 1659.87, 1659.88, 1659.04, 1659.04, 6406053, 640606208.0, 1014], [20240704, 1659.04, 1658.66, 1659.51, 1658.66, 1659.51, 6619824, 661983232.0, 1015], [20240704, 1659.51, 1659.57, 1660.07, 1659.57, 1660.07, 7546131, 754614272.0, 1016], [20240704, 1660.07, 1659.78, 1659.78, 1658.46, 1658.46, 5870788, 587079680.0, 1017], [20240704, 1658.46, 1658.43, 1658.59, 1657.71, 1657.71, 7091230, 709124096.0, 1018], [20240704, 1657.71, 1657.86, 1657.86, 1656.68, 1656.99, 7277846, 727785472.0, 1019], [20240704, 1656.99, 1657.17, 1657.23, 1656.36, 1656.36, 5762653, 576266240.0, 1020], [20240704, 1656.36, 1656.39, 1656.39, 1656.0, 1656.1, 5883648, 588365824.0, 1021], [20240704, 1656.1, 1656.15, 1658.3, 1656.02, 1657.98, 7071942, 707194880.0, 1022], [20240704, 1657.98, 1658.0, 1659.02, 1658.0, 1659.02, 5241395, 524140544.0, 1023], [20240704, 1659.02, 1658.86, 1658.96, 1658.31, 1658.31, 4913266, 491327488.0, 1024], [20240704, 1658.31, 1658.39, 1659.18, 1658.39, 1658.82, 5372428, 537243648.0, 1025], [20240704, 1658.82, 1659.0, 1659.45, 1658.64, 1658.64, 4986089, 498610176.0, 1026], [20240704, 1658.64, 1658.2, 1658.2, 1657.84, 1657.9, 6216693, 621670400.0, 1027], [20240704, 1657.9, 1657.87, 1657.89, 1657.06, 1657.06, 4617901, 461791232.0, 1028], [20240704, 1657.06, 1657.1, 1658.81, 1656.61, 1658.79, 5561048, 556105728.0, 1029], [20240704, 1658.79, 1658.78, 1658.78, 1657.38, 1657.81, 3963854, 396386304.0, 1030], [20240704, 1657.81, 1657.7, 1657.7, 1656.53, 1656.53, 3958445, 395845632.0, 1031], [20240704, 1656.53, 1656.71, 1657.23, 1656.71, 1657.23, 3889554, 388956160.0, 1032], [20240704, 1657.23, 1657.05, 1657.21, 1656.03, 1656.15, 4727101, 472711168.0, 1033], [20240704, 1656.15, 1656.07, 1656.49, 1656.02, 1656.42, 4556787, 455680000.0, 1034], [20240704, 1656.42, 1656.37, 1656.52, 1654.81, 1654.81, 6441441, 644145152.0, 1035], [20240704, 1654.81, 1654.83, 1655.68, 1654.82, 1655.5, 6331669, 633167872.0, 1036], [20240704, 1655.5, 1655.75, 1655.75, 1655.12, 1655.34, 4717108, 471711744.0, 1037], [20240704, 1655.34, 1655.3, 1655.34, 1654.85, 1654.9, 4253518, 425353216.0, 1038], [20240704, 1654.9, 1654.83, 1654.84, 1654.58, 1654.74, 3993670, 399368192.0, 1039], [20240704, 1654.74, 1654.56, 1656.18, 1654.56, 1656.14, 4753562, 475357184.0, 1040], [20240704, 1656.14, 1656.06, 1656.37, 1655.95, 1656.04, 3522386, 352239616.0, 1041], [20240704, 1656.04, 1655.99, 1657.86, 1655.99, 1657.86, 4109671, 410968064.0, 1042], [20240704, 1657.86, 1657.76, 1658.0, 1657.66, 1657.98, 3719242, 371924992.0, 1043], [20240704, 1657.98, 1657.78, 1657.99, 1655.74, 1655.74, 4023655, 402366464.0, 1044], [20240704, 1655.74, 1655.8, 1655.94, 1655.57, 1655.82, 3547864, 354787328.0, 1045], [20240704, 1655.82, 1655.68, 1656.56, 1655.68, 1656.55, 3772079, 377208832.0, 1046], [20240704, 1656.55, 1656.57, 1656.76, 1655.81, 1655.82, 3425148, 342515712.0, 1047], [20240704, 1655.82, 1655.77, 1656.17, 1655.77, 1656.17, 3431045, 343105536.0, 1048], [20240704, 1656.17, 1656.24, 1657.33, 1656.17, 1657.03, 4783381, 478339072.0, 1049], [20240704, 1657.03, 1657.09, 1657.18, 1655.7, 1656.33, 3988103, 398811136.0, 1050], [20240704, 1656.33, 1656.32, 1657.22, 1656.32, 1657.22, 3152518, 315252736.0, 1051], [20240704, 1657.22, 1657.28, 1658.14, 1657.1, 1658.12, 3314392, 331440128.0, 1052], [20240704, 1658.12, 1658.19, 1659.94, 1658.15, 1659.9, 4337245, 433725440.0, 1053], [20240704, 1659.9, 1659.93, 1659.93, 1658.68, 1658.94, 3742752, 374276096.0, 1054], [20240704, 1658.94, 1658.98, 1659.02, 1658.66, 1658.66, 3199787, 319979520.0, 1055], [20240704, 1658.66, 1658.54, 1658.54, 1657.46, 1657.46, 3533774, 353378304.0, 1056], [20240704, 1657.46, 1657.21, 1657.21, 1656.73, 1656.92, 3292028, 329203712.0, 1057], [20240704, 1656.92, 1656.93, 1657.0, 1656.55, 1656.96, 2783220, 278323200.0, 1058], [20240704, 1656.96, 1656.94, 1657.03, 1656.75, 1656.94, 2484543, 248455168.0, 1059], [20240704, 1656.94, 1657.0, 1657.22, 1656.97, 1657.21, 2400408, 240041984.0, 1100], [20240704, 1657.21, 1657.12, 1657.33, 1656.9, 1656.9, 3107709, 310771712.0, 1101], [20240704, 1656.9, 1657.0, 1657.09, 1656.66, 1656.68, 2680086, 268009472.0, 1102], [20240704, 1656.68, 1656.84, 1657.21, 1656.84, 1657.16, 2559254, 255926272.0, 1103], [20240704, 1657.16, 1657.15, 1657.2, 1656.93, 1656.93, 2475121, 247513088.0, 1104], [20240704, 1656.93, 1657.16, 1657.75, 1657.12, 1657.66, 2818613, 281862144.0, 1105], [20240704, 1657.66, 1657.54, 1657.67, 1657.17, 1657.67, 3483558, 348356608.0, 1106], [20240704, 1657.67, 1658.1, 1659.88, 1658.1, 1659.78, 4076493, 407650304.0, 1107], [20240704, 1659.78, 1659.66, 1659.66, 1658.64, 1659.23, 2775439, 277544960.0, 1108], [20240704, 1659.23, 1659.19, 1659.91, 1659.06, 1659.89, 2327253, 232726528.0, 1109], [20240704, 1659.89, 1659.92, 1659.92, 1659.3, 1659.64, 2269992, 227000320.0, 1110], [20240704, 1659.64, 1659.47, 1659.47, 1658.41, 1658.41, 2654116, 265412608.0, 1111], [20240704, 1658.41, 1658.45, 1658.84, 1658.1, 1658.84, 2782570, 278257664.0, 1112], [20240704, 1658.84, 1658.78, 1659.84, 1658.78, 1659.84, 2456608, 245661696.0, 1113], [20240704, 1659.84, 1659.7, 1659.93, 1659.55, 1659.93, 2345849, 234586112.0, 1114], [20240704, 1659.93, 1659.78, 1659.94, 1658.79, 1658.83, 3227393, 322740224.0, 1115], [20240704, 1658.83, 1658.95, 1658.95, 1657.79, 1657.9, 3573423, 357343232.0, 1116], [20240704, 1657.9, 1658.03, 1658.05, 1657.67, 1657.76, 2923879, 292388864.0, 1117], [20240704, 1657.76, 1657.7, 1657.7, 1656.37, 1656.45, 4012679, 401268736.0, 1118], [20240704, 1656.45, 1656.47, 1657.13, 1655.97, 1656.89, 4835893, 483590144.0, 1119], [20240704, 1656.89, 1656.85, 1656.86, 1656.14, 1656.2, 4007516, 400752640.0, 1120], [20240704, 1656.2, 1656.16, 1656.2, 1655.49, 1655.53, 3674264, 367427584.0, 1121], [20240704, 1655.53, 1655.22, 1655.44, 1655.08, 1655.18, 4131379, 413138944.0, 1122], [20240704, 1655.18, 1655.32, 1655.88, 1655.23, 1655.88, 3536148, 353615872.0, 1123], [20240704, 1655.88, 1655.86, 1656.32, 1655.76, 1656.31, 2793463, 279347200.0, 1124], [20240704, 1656.31, 1656.37, 1656.54, 1656.05, 1656.09, 2983598, 298360832.0, 1125], [20240704, 1656.09, 1656.01, 1656.9, 1656.01, 1656.64, 3094193, 309420032.0, 1126], [20240704, 1656.64, 1656.59, 1656.59, 1655.3, 1655.47, 3930921, 393093120.0, 1127], [20240704, 1655.47, 1655.45, 1656.78, 1655.45, 1656.56, 3646086, 364609536.0, 1128], [20240704, 1656.56, 1656.47, 1656.47, 1655.84, 1656.41, 2895124, 289513472.0, 1129], [20240704, 1656.41, 1656.48, 1656.87, 1655.96, 1656.46, 3257208, 325722112.0, 1130], [20240704, 1656.46, 1656.28, 1657.47, 1655.5, 1656.84, 7328965, 732897280.0, 1301], [20240704, 1656.84, 1657.2, 1657.2, 1655.87, 1655.96, 3421462, 342147072.0, 1302], [20240704, 1655.96, 1655.98, 1656.35, 1655.91, 1656.13, 4713091, 471310336.0, 1303], [20240704, 1656.13, 1656.2, 1656.43, 1655.81, 1656.03, 3557368, 355737600.0, 1304], [20240704, 1656.03, 1655.95, 1656.09, 1655.25, 1655.36, 4342079, 434208768.0, 1305], [20240704, 1655.36, 1655.37, 1655.49, 1654.7, 1655.02, 3997194, 399720448.0, 1306], [20240704, 1655.02, 1655.21, 1655.76, 1655.21, 1655.58, 4126956, 412696576.0, 1307], [20240704, 1655.58, 1655.61, 1655.72, 1655.43, 1655.51, 2979993, 298000384.0, 1308], [20240704, 1655.51, 1655.58, 1655.58, 1654.79, 1654.84, 3906511, 390651904.0, 1309], [20240704, 1654.84, 1654.93, 1655.07, 1654.31, 1654.31, 4016120, 401612800.0, 1310], [20240704, 1654.31, 1654.33, 1654.99, 1654.33, 1654.57, 4276873, 427687936.0, 1311], [20240704, 1654.57, 1654.49, 1657.06, 1654.48, 1657.06, 5775352, 577536000.0, 1312], [20240704, 1657.06, 1657.26, 1657.26, 1656.17, 1656.49, 3318571, 331857920.0, 1313], [20240704, 1656.49, 1656.66, 1657.96, 1656.49, 1657.4, 3553927, 355393536.0, 1314], [20240704, 1657.4, 1657.72, 1658.37, 1657.72, 1658.37, 3128024, 312803328.0, 1315], [20240704, 1658.37, 1658.12, 1658.12, 1656.26, 1657.18, 5135311, 513531904.0, 1316], [20240704, 1657.18, 1657.82, 1658.1, 1656.74, 1657.21, 3407537, 340754432.0, 1317], [20240704, 1657.21, 1657.0, 1657.9, 1656.73, 1656.78, 3814267, 381427712.0, 1318], [20240704, 1656.78, 1656.59, 1657.38, 1655.93, 1656.97, 4426374, 442638336.0, 1319], [20240704, 1656.97, 1656.6, 1656.79, 1655.73, 1656.79, 4455046, 445505536.0, 1320], [20240704, 1656.79, 1656.66, 1657.22, 1656.0, 1656.23, 4450211, 445022208.0, 1321], [20240704, 1656.23, 1656.03, 1656.03, 1654.3, 1654.3, 5653863, 565387264.0, 1322], [20240704, 1654.3, 1654.23, 1655.23, 1654.08, 1654.29, 5608559, 560857088.0, 1323], [20240704, 1654.29, 1654.2, 1654.2, 1653.1, 1653.15, 6131048, 613105664.0, 1324], [20240704, 1653.15, 1652.93, 1652.93, 1651.92, 1652.11, 6741268, 674127872.0, 1325], [20240704, 1652.11, 1652.01, 1653.3, 1651.91, 1652.24, 6559078, 655908864.0, 1326], [20240704, 1652.24, 1652.23, 1652.3, 1651.97, 1651.97, 4256472, 425648128.0, 1327], [20240704, 1651.97, 1651.92, 1652.05, 1650.89, 1652.05, 5884633, 588464128.0, 1328], [20240704, 1652.05, 1652.31, 1652.31, 1650.88, 1650.88, 5265233, 526524416.0, 1329], [20240704, 1650.88, 1650.89, 1652.06, 1650.1, 1652.06, 5844410, 584441856.0, 1330], [20240704, 1652.06, 1651.38, 1651.61, 1650.87, 1650.94, 4389672, 438968320.0, 1331], [20240704, 1650.94, 1650.93, 1653.29, 1650.93, 1652.67, 5583903, 558391296.0, 1332], [20240704, 1652.67, 1652.64, 1654.0, 1652.64, 1653.29, 4034060, 403406848.0, 1333], [20240704, 1653.29, 1653.17, 1654.52, 1653.17, 1654.52, 4021935, 402194432.0, 1334], [20240704, 1654.52, 1654.54, 1654.54, 1652.9, 1652.9, 4269333, 426934272.0, 1335], [20240704, 1652.9, 1652.62, 1653.23, 1652.35, 1652.89, 4368537, 436854784.0, 1336], [20240704, 1652.89, 1652.64, 1655.07, 1652.58, 1654.8, 5346501, 534650880.0, 1337], [20240704, 1654.8, 1654.59, 1655.0, 1654.03, 1655.0, 4191591, 419160064.0, 1338], [20240704, 1655.0, 1655.02, 1655.02, 1654.24, 1654.51, 3122781, 312279040.0, 1339], [20240704, 1654.51, 1654.84, 1656.48, 1654.84, 1655.53, 4694251, 469426176.0, 1340], [20240704, 1655.53, 1656.14, 1656.39, 1655.51, 1656.39, 3284572, 328458240.0, 1341], [20240704, 1656.39, 1656.23, 1656.29, 1654.75, 1655.26, 4164476, 416448512.0, 1342], [20240704, 1655.26, 1655.0, 1655.53, 1654.66, 1654.66, 2963690, 296370176.0, 1343], [20240704, 1654.66, 1654.26, 1654.26, 1652.97, 1653.46, 4905358, 490536960.0, 1344], [20240704, 1653.46, 1653.4, 1653.66, 1652.96, 1652.96, 4190280, 419028992.0, 1345], [20240704, 1652.96, 1653.28, 1655.01, 1653.04, 1654.73, 4007189, 400719872.0, 1346], [20240704, 1654.73, 1654.96, 1656.7, 1654.96, 1655.66, 5028486, 502849536.0, 1347], [20240704, 1655.66, 1655.81, 1656.52, 1655.56, 1656.31, 2792314, 279232512.0, 1348], [20240704, 1656.31, 1656.16, 1658.24, 1656.0, 1658.24, 3627244, 362725376.0, 1349], [20240704, 1658.24, 1658.05, 1659.52, 1657.79, 1657.79, 5527623, 552763392.0, 1350], [20240704, 1657.79, 1657.58, 1658.18, 1657.31, 1657.73, 4205926, 420593664.0, 1351], [20240704, 1657.73, 1657.68, 1658.49, 1657.21, 1657.21, 2616024, 261603328.0, 1352], [20240704, 1657.21, 1657.24, 1658.06, 1656.81, 1657.17, 2441450, 244146176.0, 1353], [20240704, 1657.17, 1657.39, 1658.55, 1657.0, 1658.01, 2638389, 263839744.0, 1354], [20240704, 1658.01, 1658.13, 1658.17, 1657.44, 1657.94, 2779126, 277913600.0, 1355], [20240704, 1657.94, 1658.03, 1658.09, 1656.5, 1656.62, 3446364, 344637440.0, 1356], [20240704, 1656.62, 1656.88, 1657.9, 1656.68, 1656.93, 3103860, 310386688.0, 1357], [20240704, 1656.93, 1656.83, 1658.2, 1656.69, 1657.9, 3270484, 327049216.0, 1358], [20240704, 1657.9, 1657.97, 1658.59, 1657.54, 1658.59, 2811403, 281141248.0, 1359], [20240704, 1658.59, 1658.32, 1658.45, 1657.06, 1657.54, 4315454, 431546368.0, 1400], [20240704, 1657.54, 1657.56, 1658.14, 1657.02, 1657.75, 3907985, 390799360.0, 1401], [20240704, 1657.75, 1657.35, 1657.48, 1656.59, 1656.78, 3725139, 372514816.0, 1402], [20240704, 1656.78, 1657.16, 1657.35, 1656.24, 1656.24, 3815495, 381550592.0, 1403], [20240704, 1656.24, 1656.2, 1656.24, 1655.03, 1655.08, 5139652, 513966080.0, 1404], [20240704, 1655.08, 1655.25, 1655.25, 1653.54, 1653.87, 6015293, 601530368.0, 1405], [20240704, 1653.87, 1653.79, 1653.93, 1653.0, 1653.09, 6323477, 632348672.0, 1406], [20240704, 1653.09, 1653.05, 1653.66, 1652.64, 1652.96, 5439724, 543973376.0, 1407], [20240704, 1652.96, 1653.08, 1653.08, 1652.6, 1652.98, 4753643, 475365376.0, 1408], [20240704, 1652.98, 1653.39, 1654.32, 1652.44, 1652.67, 5083699, 508370944.0, 1409], [20240704, 1652.67, 1652.99, 1653.44, 1652.55, 1652.71, 3453900, 345391104.0, 1410], [20240704, 1652.71, 1652.58, 1652.59, 1651.03, 1651.03, 5480767, 548077568.0, 1411], [20240704, 1651.03, 1651.11, 1651.46, 1650.83, 1650.83, 6125887, 612589568.0, 1412], [20240704, 1650.83, 1650.82, 1651.97, 1650.82, 1650.96, 5377138, 537714688.0, 1413], [20240704, 1650.96, 1651.06, 1651.54, 1650.7, 1650.99, 4824834, 482484224.0, 1414], [20240704, 1650.99, 1651.19, 1651.29, 1649.88, 1650.05, 5752004, 575201280.0, 1415], [20240704, 1650.05, 1650.31, 1653.23, 1650.31, 1652.58, 7422106, 742211584.0, 1416], [20240704, 1652.58, 1652.55, 1653.83, 1652.16, 1652.38, 4411299, 441131008.0, 1417], [20240704, 1652.38, 1652.35, 1653.19, 1652.11, 1652.79, 3419902, 341991424.0, 1418], [20240704, 1652.79, 1652.79, 1652.79, 1651.62, 1651.95, 3726366, 372637696.0, 1419], [20240704, 1651.95, 1652.29, 1652.8, 1650.55, 1650.55, 4226324, 422633472.0, 1420], [20240704, 1650.55, 1650.44, 1650.67, 1649.91, 1649.93, 4761427, 476143616.0, 1421], [20240704, 1649.93, 1649.85, 1649.85, 1648.63, 1648.63, 6705225, 670523392.0, 1422], [20240704, 1648.63, 1648.83, 1649.0, 1648.5, 1648.7, 6485025, 648503296.0, 1423], [20240704, 1648.7, 1649.38, 1649.96, 1649.21, 1649.22, 6160293, 616030208.0, 1424], [20240704, 1649.22, 1649.12, 1650.52, 1649.11, 1650.49, 5760849, 576086016.0, 1425], [20240704, 1650.49, 1650.67, 1651.0, 1649.75, 1649.75, 4423014, 442302464.0, 1426], [20240704, 1649.75, 1649.44, 1649.44, 1648.81, 1648.81, 3998834, 399884288.0, 1427], [20240704, 1648.81, 1648.98, 1649.64, 1648.6, 1648.6, 4292189, 429219840.0, 1428], [20240704, 1648.6, 1648.44, 1648.62, 1648.08, 1648.29, 4066744, 406675456.0, 1429], [20240704, 1648.29, 1648.21, 1648.21, 1647.78, 1647.8, 4923873, 492388352.0, 1430], [20240704, 1647.8, 1647.79, 1648.84, 1647.71, 1648.25, 5876358, 587636736.0, 1431], [20240704, 1648.25, 1648.3, 1649.54, 1648.3, 1649.26, 4541226, 454123520.0, 1432], [20240704, 1649.26, 1648.26, 1648.36, 1647.38, 1647.38, 4982858, 498286592.0, 1433], [20240704, 1647.38, 1647.32, 1648.41, 1647.32, 1648.41, 5466756, 546676736.0, 1434], [20240704, 1648.41, 1648.39, 1650.53, 1648.39, 1650.53, 6514760, 651476992.0, 1435], [20240704, 1650.53, 1651.02, 1651.37, 1650.28, 1651.07, 5558425, 555843584.0, 1436], [20240704, 1651.07, 1651.28, 1651.9, 1650.86, 1651.52, 4344618, 434462720.0, 1437], [20240704, 1651.52, 1651.72, 1652.19, 1650.86, 1650.86, 4720630, 472064000.0, 1438], [20240704, 1650.86, 1650.75, 1651.96, 1650.75, 1651.96, 4001865, 400187392.0, 1439], [20240704, 1651.96, 1651.98, 1652.57, 1651.97, 1652.26, 4447263, 444727296.0, 1440], [20240704, 1652.26, 1652.18, 1652.51, 1651.13, 1651.42, 5112945, 511295488.0, 1441], [20240704, 1651.42, 1651.28, 1652.72, 1651.28, 1652.36, 4958609, 495861760.0, 1442], [20240704, 1652.36, 1652.25, 1652.45, 1651.87, 1652.15, 4929279, 492929024.0, 1443], [20240704, 1652.15, 1652.0, 1652.48, 1651.93, 1652.39, 4765442, 476545024.0, 1444], [20240704, 1652.39, 1652.41, 1652.41, 1650.68, 1650.68, 5756346, 575635456.0, 1445], [20240704, 1650.68, 1650.62, 1650.69, 1650.29, 1650.61, 6621255, 662126592.0, 1446], [20240704, 1650.61, 1650.71, 1650.78, 1649.56, 1650.12, 6782311, 678232064.0, 1447], [20240704, 1650.12, 1649.93, 1650.16, 1648.86, 1648.86, 7110810, 711081984.0, 1448], [20240704, 1648.86, 1648.9, 1649.34, 1648.77, 1648.9, 7207146, 720715776.0, 1449], [20240704, 1648.9, 1648.85, 1650.47, 1648.85, 1650.19, 7971460, 797147136.0, 1450], [20240704, 1650.19, 1650.14, 1650.14, 1649.5, 1649.69, 7917229, 791724032.0, 1451], [20240704, 1649.69, 1649.45, 1649.88, 1649.33, 1649.33, 8718082, 871809024.0, 1452], [20240704, 1649.33, 1649.35, 1650.01, 1649.35, 1649.79, 8657624, 865763328.0, 1453], [20240704, 1649.79, 1649.75, 1650.28, 1649.26, 1649.68, 9547276, 954728448.0, 1454], [20240704, 1649.68, 1649.36, 1649.85, 1649.16, 1649.39, 10524251, 1052426240.0, 1455], [20240704, 1649.39, 1649.28, 1649.59, 1648.62, 1648.71, 12755097, 1275510784.0, 1456], [20240704, 1648.71, 1648.84, 1648.85, 1647.85, 1647.85, 14886821, 1488683008.0, 1457], [20240704, 1647.85, 1648.08, 1648.08, 1648.07, 1648.07, 1123778, 112377856.0, 1458], [20240704, 1648.07, 1648.07, 1648.07, 1648.07, 1648.07, 0, 0.0, 1459], [20240704, 1648.07, 1647.22, 1647.22, 1647.22, 1647.22, 23511202, 2351120384.0, 1500], [20240705, 1647.22, 1648.74, 1654.88, 1648.74, 1651.76, 50235121, 5023513088.0, 931], [20240705, 1651.76, 1652.14, 1652.81, 1649.7, 1649.7, 24196885, 2419689472.0, 932], [20240705, 1649.7, 1649.92, 1649.92, 1645.13, 1645.25, 27626564, 2762657280.0, 933], [20240705, 1645.25, 1644.92, 1646.01, 1642.39, 1642.39, 24716463, 2471647232.0, 934], [20240705, 1642.39, 1641.52, 1644.47, 1641.33, 1643.05, 25078365, 2507837440.0, 935], [20240705, 1643.05, 1643.19, 1643.3, 1641.07, 1642.51, 20549663, 2054967296.0, 936], [20240705, 1642.51, 1642.37, 1642.37, 1638.57, 1640.67, 17673473, 1767348224.0, 937], [20240705, 1640.67, 1640.97, 1641.8, 1639.63, 1640.09, 18221272, 1822128128.0, 938], [20240705, 1640.09, 1639.85, 1639.94, 1636.98, 1636.98, 15968616, 1596862464.0, 939], [20240705, 1636.98, 1636.87, 1640.63, 1636.38, 1640.27, 17634560, 1763457024.0, 940], [20240705, 1640.27, 1640.72, 1641.37, 1639.88, 1641.37, 14675079, 1467508736.0, 941], [20240705, 1641.37, 1641.54, 1645.0, 1641.54, 1643.83, 18478071, 1847808000.0, 942], [20240705, 1643.83, 1643.62, 1643.62, 1639.18, 1639.45, 13492769, 1349277696.0, 943], [20240705, 1639.45, 1638.78, 1639.27, 1637.22, 1639.27, 12175863, 1217587200.0, 944], [20240705, 1639.27, 1639.31, 1640.13, 1639.31, 1639.84, 11747361, 1174736896.0, 945], [20240705, 1639.84, 1640.54, 1645.66, 1640.54, 1645.34, 16800123, 1680013312.0, 946], [20240705, 1645.34, 1645.08, 1646.52, 1645.08, 1645.88, 12195031, 1219504128.0, 947], [20240705, 1645.88, 1645.47, 1645.47, 1643.38, 1643.81, 9302682, 930269184.0, 948], [20240705, 1643.81, 1643.92, 1644.85, 1642.61, 1644.85, 9543181, 954318848.0, 949], [20240705, 1644.85, 1645.36, 1646.6, 1643.38, 1643.38, 11951585, 1195159552.0, 950], [20240705, 1643.38, 1643.38, 1644.06, 1642.44, 1644.06, 9396214, 939622400.0, 951], [20240705, 1644.06, 1644.25, 1646.99, 1644.25, 1646.25, 11093230, 1109323776.0, 952], [20240705, 1646.25, 1646.46, 1647.09, 1646.02, 1646.29, 9125550, 912556032.0, 953], [20240705, 1646.29, 1646.09, 1646.09, 1642.8, 1643.02, 9220699, 922071040.0, 954], [20240705, 1643.02, 1643.35, 1644.36, 1642.95, 1644.21, 7594629, 759463936.0, 955], [20240705, 1644.21, 1644.15, 1644.15, 1641.88, 1641.92, 8456714, 845672448.0, 956], [20240705, 1641.92, 1641.84, 1641.84, 1639.8, 1641.03, 9485959, 948596736.0, 957], [20240705, 1641.03, 1641.11, 1641.37, 1640.9, 1640.9, 7374430, 737443840.0, 958], [20240705, 1640.9, 1640.68, 1643.38, 1640.68, 1642.57, 8378319, 837832704.0, 959], [20240705, 1642.57, 1642.24, 1642.24, 1641.34, 1641.71, 6896343, 689635328.0, 1000], [20240705, 1641.71, 1641.84, 1642.27, 1641.0, 1641.18, 8335187, 833519616.0, 1001], [20240705, 1641.18, 1640.93, 1640.93, 1639.49, 1639.56, 8364640, 836464640.0, 1002], [20240705, 1639.56, 1640.72, 1641.23, 1639.88, 1639.97, 8703990, 870400000.0, 1003], [20240705, 1639.97, 1640.06, 1642.53, 1640.0, 1640.93, 6525449, 652546048.0, 1004], [20240705, 1640.93, 1640.71, 1640.71, 1638.83, 1638.85, 6844122, 684412928.0, 1005], [20240705, 1638.85, 1638.71, 1639.93, 1637.8, 1639.47, 6604011, 660402176.0, 1006], [20240705, 1639.47, 1639.28, 1639.28, 1638.12, 1638.62, 5502107, 550211584.0, 1007], [20240705, 1638.62, 1638.76, 1638.94, 1638.35, 1638.77, 5532539, 553254912.0, 1008], [20240705, 1638.77, 1638.93, 1641.68, 1638.72, 1641.68, 7781902, 778190848.0, 1009], [20240705, 1641.68, 1641.75, 1641.75, 1640.94, 1641.07, 7422107, 742211584.0, 1010], [20240705, 1641.07, 1641.09, 1641.16, 1639.28, 1639.67, 6864885, 686489600.0, 1011], [20240705, 1639.67, 1639.6, 1639.62, 1638.71, 1639.19, 5359280, 535928832.0, 1012], [20240705, 1639.19, 1639.45, 1640.87, 1639.45, 1640.78, 5925919, 592592896.0, 1013], [20240705, 1640.78, 1640.47, 1640.61, 1639.72, 1640.27, 5481790, 548179968.0, 1014], [20240705, 1640.27, 1640.37, 1641.93, 1640.09, 1640.09, 6065348, 606535680.0, 1015], [20240705, 1640.09, 1640.21, 1640.21, 1638.9, 1638.9, 5658285, 565829632.0, 1016], [20240705, 1638.9, 1638.78, 1638.98, 1638.51, 1638.54, 5133956, 513396736.0, 1017], [20240705, 1638.54, 1638.37, 1640.14, 1638.29, 1638.78, 5390696, 539070464.0, 1018], [20240705, 1638.78, 1638.89, 1639.16, 1638.74, 1638.98, 4190320, 419033088.0, 1019], [20240705, 1638.98, 1638.89, 1640.63, 1638.89, 1639.93, 6189251, 618926080.0, 1020], [20240705, 1639.93, 1640.15, 1640.21, 1639.53, 1639.53, 4317337, 431734784.0, 1021], [20240705, 1639.53, 1639.61, 1639.61, 1638.48, 1638.48, 4193805, 419381248.0, 1022], [20240705, 1638.48, 1638.46, 1639.83, 1638.46, 1639.61, 4749136, 474914816.0, 1023], [20240705, 1639.61, 1639.4, 1639.45, 1638.54, 1638.99, 3768392, 376840192.0, 1024], [20240705, 1638.99, 1639.59, 1641.32, 1639.59, 1640.6, 5764988, 576499712.0, 1025], [20240705, 1640.6, 1640.42, 1640.71, 1639.5, 1639.73, 4090420, 409042944.0, 1026], [20240705, 1639.73, 1639.54, 1639.75, 1638.81, 1638.87, 3146415, 314642432.0, 1027], [20240705, 1638.87, 1638.83, 1640.77, 1638.3, 1639.63, 4035042, 403505152.0, 1028], [20240705, 1639.63, 1639.72, 1639.72, 1638.41, 1638.5, 3286377, 328638464.0, 1029], [20240705, 1638.5, 1638.64, 1639.12, 1638.4, 1638.63, 3735993, 373600256.0, 1030], [20240705, 1638.63, 1638.62, 1638.62, 1636.17, 1636.17, 5507225, 550723584.0, 1031], [20240705, 1636.17, 1636.02, 1636.5, 1635.93, 1635.99, 5796936, 579694592.0, 1032], [20240705, 1635.99, 1635.67, 1636.11, 1634.72, 1634.72, 4482612, 448262144.0, 1033], [20240705, 1634.72, 1634.77, 1635.83, 1634.71, 1635.4, 4822210, 482222080.0, 1034], [20240705, 1635.4, 1635.38, 1635.44, 1633.89, 1633.93, 6188392, 618840064.0, 1035], [20240705, 1633.93, 1633.63, 1633.63, 1632.18, 1632.47, 7131701, 713170944.0, 1036], [20240705, 1632.47, 1632.26, 1633.5, 1632.26, 1632.3, 6338590, 633860096.0, 1037], [20240705, 1632.3, 1632.01, 1635.46, 1631.89, 1635.03, 5985843, 598585344.0, 1038], [20240705, 1635.03, 1635.48, 1637.74, 1635.48, 1637.74, 5075344, 507535360.0, 1039], [20240705, 1637.74, 1637.95, 1637.97, 1635.96, 1636.5, 4784610, 478461952.0, 1040], [20240705, 1636.5, 1636.51, 1639.32, 1636.51, 1639.32, 4966637, 496664576.0, 1041], [20240705, 1639.32, 1639.2, 1640.21, 1639.2, 1640.07, 7883153, 788316160.0, 1042], [20240705, 1640.07, 1640.25, 1640.25, 1637.65, 1638.05, 6414736, 641474560.0, 1043], [20240705, 1638.05, 1637.86, 1638.66, 1637.19, 1637.4, 4434486, 443449344.0, 1044], [20240705, 1637.4, 1637.45, 1637.67, 1636.37, 1637.57, 4080178, 408018944.0, 1045], [20240705, 1637.57, 1637.52, 1638.1, 1637.35, 1638.05, 4155876, 415588352.0, 1046], [20240705, 1638.05, 1638.16, 1638.35, 1636.96, 1636.96, 4564080, 456409088.0, 1047], [20240705, 1636.96, 1637.34, 1637.35, 1636.56, 1636.86, 3538524, 353853440.0, 1048], [20240705, 1636.86, 1636.97, 1637.19, 1636.51, 1637.19, 3779696, 377970688.0, 1049], [20240705, 1637.19, 1637.22, 1637.51, 1636.02, 1637.48, 4722514, 472252416.0, 1050], [20240705, 1637.48, 1637.4, 1637.86, 1636.74, 1636.74, 3728414, 372842496.0, 1051], [20240705, 1636.74, 1636.75, 1636.78, 1636.01, 1636.28, 3864978, 386498560.0, 1052], [20240705, 1636.28, 1636.28, 1636.31, 1635.7, 1635.93, 4998748, 499875840.0, 1053], [20240705, 1635.93, 1635.71, 1635.72, 1635.12, 1635.18, 4237057, 423706624.0, 1054], [20240705, 1635.18, 1635.18, 1635.18, 1634.81, 1634.85, 4432191, 443219968.0, 1055], [20240705, 1634.85, 1634.94, 1635.36, 1634.78, 1634.78, 5354446, 535445504.0, 1056], [20240705, 1634.78, 1634.83, 1635.86, 1634.83, 1635.02, 5046753, 504676352.0, 1057], [20240705, 1635.02, 1635.26, 1635.26, 1634.43, 1634.43, 4269005, 426901504.0, 1058], [20240705, 1634.43, 1634.49, 1635.28, 1634.49, 1634.88, 3498384, 349839360.0, 1059], [20240705, 1634.88, 1634.7, 1634.89, 1634.63, 1634.77, 3358874, 335888384.0, 1100], [20240705, 1634.77, 1634.87, 1634.99, 1634.41, 1634.91, 3513129, 351313920.0, 1101], [20240705, 1634.91, 1634.8, 1634.96, 1634.18, 1634.37, 3478151, 347815936.0, 1102], [20240705, 1634.37, 1634.35, 1635.77, 1634.35, 1634.99, 3794932, 379494400.0, 1103], [20240705, 1634.99, 1634.94, 1635.56, 1634.88, 1635.06, 2868828, 286883840.0, 1104], [20240705, 1635.06, 1635.13, 1635.26, 1634.75, 1634.83, 2771998, 277200896.0, 1105], [20240705, 1634.83, 1634.93, 1636.05, 1634.73, 1636.05, 2849577, 284958720.0, 1106], [20240705, 1636.05, 1636.07, 1636.81, 1635.4, 1635.4, 3585055, 358506496.0, 1107], [20240705, 1635.4, 1635.26, 1635.77, 1635.24, 1635.4, 2758156, 275816448.0, 1108], [20240705, 1635.4, 1635.42, 1636.09, 1635.42, 1635.52, 2562200, 256221184.0, 1109], [20240705, 1635.52, 1635.53, 1635.53, 1634.34, 1634.42, 3726204, 372621312.0, 1110], [20240705, 1634.42, 1634.51, 1634.89, 1633.94, 1634.7, 3400163, 340017152.0, 1111], [20240705, 1634.7, 1634.59, 1635.67, 1634.59, 1635.4, 2955745, 295575552.0, 1112], [20240705, 1635.4, 1635.12, 1635.19, 1634.49, 1635.19, 2296042, 229605376.0, 1113], [20240705, 1635.19, 1635.28, 1635.29, 1634.53, 1634.53, 2226903, 222691328.0, 1114], [20240705, 1634.53, 1634.65, 1634.89, 1634.48, 1634.78, 2459719, 245972992.0, 1115], [20240705, 1634.78, 1634.77, 1638.18, 1634.51, 1638.18, 3892173, 389218304.0, 1116], [20240705, 1638.18, 1639.53, 1640.41, 1637.95, 1640.33, 3790510, 379052032.0, 1117], [20240705, 1640.33, 1640.09, 1640.6, 1639.23, 1639.23, 2678284, 267829248.0, 1118], [20240705, 1639.23, 1639.32, 1641.55, 1638.91, 1640.74, 2662472, 266248192.0, 1119], [20240705, 1640.74, 1640.62, 1640.62, 1637.73, 1637.73, 2060934, 206094336.0, 1120], [20240705, 1637.73, 1637.95, 1640.18, 1637.94, 1639.64, 2119997, 212000768.0, 1121], [20240705, 1639.64, 1639.75, 1641.93, 1639.58, 1641.38, 2718998, 271900672.0, 1122], [20240705, 1641.38, 1641.09, 1642.4, 1640.57, 1641.91, 2629785, 262979584.0, 1123], [20240705, 1641.91, 1642.03, 1642.77, 1640.93, 1642.2, 2582436, 258244608.0, 1124], [20240705, 1642.2, 1642.44, 1643.37, 1641.64, 1642.72, 3339457, 333946880.0, 1125], [20240705, 1642.72, 1642.2, 1642.69, 1641.9, 1642.58, 2611600, 261160960.0, 1126], [20240705, 1642.58, 1642.65, 1642.81, 1642.1, 1642.1, 2408766, 240877568.0, 1127], [20240705, 1642.1, 1642.54, 1642.59, 1641.4, 1641.4, 2156944, 215695360.0, 1128], [20240705, 1641.4, 1641.36, 1641.36, 1640.85, 1640.87, 1924619, 192462848.0, 1129], [20240705, 1640.87, 1641.3, 1643.29, 1641.09, 1643.18, 2221168, 222117888.0, 1130], [20240705, 1643.18, 1642.95, 1642.95, 1641.24, 1642.25, 7205100, 720510976.0, 1301], [20240705, 1642.25, 1642.3, 1644.37, 1642.11, 1643.57, 3734887, 373489664.0, 1302], [20240705, 1643.57, 1643.34, 1644.13, 1642.0, 1642.0, 3277692, 327770112.0, 1303], [20240705, 1642.0, 1642.01, 1643.63, 1641.79, 1643.45, 2978110, 297811968.0, 1304], [20240705, 1643.45, 1643.36, 1643.45, 1642.22, 1642.26, 3078133, 307814400.0, 1305], [20240705, 1642.26, 1642.42, 1643.07, 1641.96, 1642.8, 3716864, 371687424.0, 1306], [20240705, 1642.8, 1642.77, 1643.08, 1641.83, 1641.83, 3381976, 338198528.0, 1307], [20240705, 1641.83, 1641.6, 1641.6, 1639.96, 1640.77, 4222720, 422273024.0, 1308], [20240705, 1640.77, 1640.86, 1644.43, 1640.86, 1644.43, 4555234, 455524352.0, 1309], [20240705, 1644.43, 1644.16, 1645.56, 1644.16, 1644.44, 3945420, 394543104.0, 1310], [20240705, 1644.44, 1644.2, 1646.31, 1644.2, 1645.84, 4551547, 455155712.0, 1311], [20240705, 1645.84, 1645.81, 1646.05, 1645.48, 1645.58, 3507886, 350789632.0, 1312], [20240705, 1645.58, 1645.02, 1646.43, 1644.63, 1645.4, 3553516, 355352576.0, 1313], [20240705, 1645.4, 1645.16, 1646.2, 1644.56, 1644.58, 3404176, 340418560.0, 1314], [20240705, 1644.58, 1644.15, 1645.14, 1643.1, 1643.83, 3420068, 342007808.0, 1315], [20240705, 1643.83, 1644.48, 1645.35, 1644.3, 1644.61, 2819840, 281985024.0, 1316], [20240705, 1644.61, 1644.42, 1647.05, 1644.42, 1646.3, 3641007, 364101632.0, 1317], [20240705, 1646.3, 1646.11, 1647.32, 1645.95, 1647.0, 3166115, 316612608.0, 1318], [20240705, 1647.0, 1646.75, 1646.75, 1645.15, 1645.38, 3540083, 354009088.0, 1319], [20240705, 1645.38, 1645.27, 1645.27, 1644.32, 1644.42, 3046021, 304603136.0, 1320], [20240705, 1644.42, 1644.24, 1644.26, 1643.6, 1643.6, 2528288, 252829696.0, 1321], [20240705, 1643.6, 1643.57, 1643.61, 1642.89, 1643.09, 2577030, 257703936.0, 1322], [20240705, 1643.09, 1643.38, 1645.1, 1643.38, 1643.98, 2794773, 279478272.0, 1323], [20240705, 1643.98, 1643.91, 1643.91, 1642.75, 1642.75, 3184221, 318423040.0, 1324], [20240705, 1642.75, 1642.69, 1642.81, 1642.18, 1642.81, 3256882, 325689344.0, 1325], [20240705, 1642.81, 1643.03, 1643.87, 1643.01, 1643.14, 2775847, 277585920.0, 1326], [20240705, 1643.14, 1643.27, 1643.44, 1643.07, 1643.18, 2474632, 247463936.0, 1327], [20240705, 1643.18, 1643.09, 1643.14, 1642.2, 1642.5, 2974917, 297492480.0, 1328], [20240705, 1642.5, 1642.28, 1642.48, 1641.81, 1641.96, 2752831, 275283968.0, 1329], [20240705, 1641.96, 1642.2, 1645.29, 1642.2, 1645.29, 3849411, 384942080.0, 1330], [20240705, 1645.29, 1644.83, 1646.05, 1644.37, 1646.05, 3469386, 346939392.0, 1331], [20240705, 1646.05, 1646.05, 1649.54, 1646.05, 1649.54, 5714648, 571465728.0, 1332], [20240705, 1649.54, 1649.51, 1652.35, 1649.51, 1652.35, 6921577, 692158464.0, 1333], [20240705, 1652.35, 1652.28, 1652.45, 1651.02, 1651.67, 4667219, 466722816.0, 1334], [20240705, 1651.67, 1651.51, 1651.58, 1649.75, 1649.89, 3819511, 381952000.0, 1335], [20240705, 1649.89, 1650.07, 1650.73, 1650.07, 1650.73, 3362806, 336281600.0, 1336], [20240705, 1650.73, 1650.72, 1650.72, 1649.5, 1650.19, 3671644, 367165440.0, 1337], [20240705, 1650.19, 1650.33, 1651.46, 1650.33, 1650.64, 3578911, 357892096.0, 1338], [20240705, 1650.64, 1650.49, 1650.98, 1650.27, 1650.27, 3397788, 339779584.0, 1339], [20240705, 1650.27, 1650.44, 1653.4, 1650.44, 1653.4, 6290135, 629014528.0, 1340], [20240705, 1653.4, 1653.32, 1654.5, 1653.23, 1653.23, 6907894, 690790400.0, 1341], [20240705, 1653.23, 1653.04, 1653.76, 1652.76, 1653.76, 4403600, 440360960.0, 1342], [20240705, 1653.76, 1653.82, 1655.19, 1653.71, 1655.19, 6200351, 620036096.0, 1343], [20240705, 1655.19, 1655.3, 1655.3, 1653.99, 1654.57, 5601192, 560119808.0, 1344], [20240705, 1654.57, 1654.57, 1654.57, 1653.78, 1653.89, 5026766, 502677504.0, 1345], [20240705, 1653.89, 1654.02, 1656.05, 1654.02, 1656.05, 7241964, 724197376.0, 1346], [20240705, 1656.05, 1655.95, 1656.57, 1655.43, 1656.01, 6726115, 672612352.0, 1347], [20240705, 1656.01, 1655.41, 1655.41, 1654.42, 1654.42, 4863419, 486342656.0, 1348], [20240705, 1654.42, 1654.44, 1655.52, 1654.38, 1655.38, 5135065, 513507328.0, 1349], [20240705, 1655.38, 1655.44, 1655.44, 1654.79, 1655.18, 5172175, 517218304.0, 1350], [20240705, 1655.18, 1655.18, 1656.4, 1655.13, 1656.4, 5817949, 581795840.0, 1351], [20240705, 1656.4, 1656.38, 1657.23, 1655.52, 1655.52, 8650740, 865075200.0, 1352], [20240705, 1655.52, 1655.63, 1655.63, 1653.84, 1653.84, 6640016, 664002560.0, 1353], [20240705, 1653.84, 1653.7, 1654.73, 1653.65, 1654.18, 4860223, 486023168.0, 1354], [20240705, 1654.18, 1654.08, 1655.2, 1653.92, 1655.2, 3915519, 391553024.0, 1355], [20240705, 1655.2, 1655.29, 1657.39, 1655.29, 1657.39, 5429319, 542932992.0, 1356], [20240705, 1657.39, 1657.48, 1658.25, 1657.37, 1657.53, 6193224, 619323392.0, 1357], [20240705, 1657.53, 1657.44, 1657.57, 1655.85, 1656.15, 5474375, 547438592.0, 1358], [20240705, 1656.15, 1656.08, 1658.08, 1656.08, 1658.08, 4613643, 461365248.0, 1359], [20240705, 1658.08, 1657.98, 1658.08, 1657.36, 1657.74, 4248607, 424861696.0, 1400], [20240705, 1657.74, 1657.76, 1658.12, 1656.73, 1657.1, 4712110, 471212032.0, 1401], [20240705, 1657.1, 1657.03, 1657.23, 1655.57, 1655.62, 4598405, 459841536.0, 1402], [20240705, 1655.62, 1655.72, 1658.97, 1655.72, 1658.97, 6364025, 636403712.0, 1403], [20240705, 1658.97, 1658.81, 1659.31, 1658.06, 1659.15, 4599636, 459964416.0, 1404], [20240705, 1659.15, 1659.18, 1660.88, 1659.18, 1660.8, 5882584, 588259328.0, 1405], [20240705, 1660.8, 1660.81, 1662.0, 1660.81, 1662.0, 6859643, 685965312.0, 1406], [20240705, 1662.0, 1662.1, 1662.1, 1661.15, 1661.51, 6551627, 655163392.0, 1407], [20240705, 1661.51, 1661.5, 1662.32, 1661.5, 1662.2, 5390409, 539041792.0, 1408], [20240705, 1662.2, 1661.9, 1661.9, 1660.55, 1660.77, 5338306, 533831680.0, 1409], [20240705, 1660.77, 1660.6, 1660.69, 1659.97, 1660.69, 4356416, 435642368.0, 1410], [20240705, 1660.69, 1660.86, 1660.9, 1660.05, 1660.13, 4563098, 456310784.0, 1411], [20240705, 1660.13, 1660.39, 1660.41, 1658.98, 1659.22, 4467333, 446734336.0, 1412], [20240705, 1659.22, 1659.06, 1659.53, 1658.95, 1659.1, 3921173, 392118272.0, 1413], [20240705, 1659.1, 1659.02, 1659.15, 1657.38, 1657.4, 3802551, 380256256.0, 1414], [20240705, 1657.4, 1657.3, 1659.0, 1657.3, 1658.98, 4410481, 441049088.0, 1415], [20240705, 1658.98, 1658.78, 1659.67, 1658.78, 1659.67, 4382876, 438288384.0, 1416], [20240705, 1659.67, 1659.68, 1659.86, 1656.94, 1656.96, 5166685, 516669440.0, 1417], [20240705, 1656.96, 1656.6, 1656.95, 1656.29, 1656.53, 3855799, 385581056.0, 1418], [20240705, 1656.53, 1656.39, 1656.57, 1656.09, 1656.23, 3502563, 350257152.0, 1419], [20240705, 1656.23, 1656.25, 1656.25, 1654.54, 1654.54, 4348547, 434855936.0, 1420], [20240705, 1654.54, 1654.44, 1654.65, 1654.23, 1654.3, 4163984, 416399360.0, 1421], [20240705, 1654.3, 1654.4, 1655.79, 1654.4, 1655.78, 3679263, 367927296.0, 1422], [20240705, 1655.78, 1655.85, 1657.04, 1655.85, 1657.04, 3489698, 348971008.0, 1423], [20240705, 1657.04, 1657.01, 1657.01, 1656.24, 1656.75, 3250906, 325091328.0, 1424], [20240705, 1656.75, 1656.82, 1656.85, 1655.84, 1655.88, 3036028, 303603712.0, 1425], [20240705, 1655.88, 1655.93, 1656.9, 1655.93, 1656.74, 2949848, 294985728.0, 1426], [20240705, 1656.74, 1656.74, 1656.74, 1655.45, 1655.61, 4004241, 400424960.0, 1427], [20240705, 1655.61, 1655.58, 1655.88, 1655.27, 1655.27, 2919129, 291913728.0, 1428], [20240705, 1655.27, 1655.51, 1655.51, 1655.24, 1655.5, 3044548, 304455680.0, 1429], [20240705, 1655.5, 1655.31, 1655.4, 1653.22, 1653.22, 5008250, 500826112.0, 1430], [20240705, 1653.22, 1653.11, 1653.82, 1652.94, 1653.72, 4900936, 490094592.0, 1431], [20240705, 1653.72, 1653.76, 1655.6, 1653.76, 1655.4, 4360755, 436076544.0, 1432], [20240705, 1655.4, 1655.29, 1655.38, 1654.13, 1654.3, 3827701, 382771200.0, 1433], [20240705, 1654.3, 1654.26, 1654.39, 1653.96, 1653.96, 3114917, 311492608.0, 1434], [20240705, 1653.96, 1654.02, 1654.79, 1653.99, 1654.72, 3528857, 352886784.0, 1435], [20240705, 1654.72, 1654.74, 1654.94, 1654.49, 1654.89, 3370016, 337002496.0, 1436], [20240705, 1654.89, 1654.71, 1655.4, 1654.65, 1655.29, 3679100, 367910912.0, 1437], [20240705, 1655.29, 1655.32, 1655.4, 1654.75, 1655.4, 3946813, 394682368.0, 1438], [20240705, 1655.4, 1655.31, 1656.01, 1655.31, 1655.81, 4047822, 404783104.0, 1439], [20240705, 1655.81, 1655.52, 1655.87, 1654.87, 1655.58, 4417202, 441720832.0, 1440], [20240705, 1655.58, 1655.62, 1655.62, 1654.98, 1655.15, 5270722, 527073280.0, 1441], [20240705, 1655.15, 1655.24, 1655.9, 1655.09, 1655.09, 4914534, 491454464.0, 1442], [20240705, 1655.09, 1654.83, 1654.85, 1654.31, 1654.6, 4960411, 496041984.0, 1443], [20240705, 1654.6, 1654.35, 1654.45, 1653.55, 1654.45, 5547614, 554762240.0, 1444], [20240705, 1654.45, 1654.39, 1655.21, 1654.39, 1654.99, 5371732, 537174016.0, 1445], [20240705, 1654.99, 1654.9, 1655.59, 1654.9, 1655.59, 5333312, 533331968.0, 1446], [20240705, 1655.59, 1655.8, 1656.2, 1655.55, 1655.91, 6063463, 606347264.0, 1447], [20240705, 1655.91, 1655.83, 1656.33, 1655.83, 1656.33, 5710717, 571072512.0, 1448], [20240705, 1656.33, 1656.28, 1657.23, 1656.18, 1656.99, 5887498, 588750848.0, 1449], [20240705, 1656.99, 1656.76, 1656.94, 1656.2, 1656.94, 6467573, 646758400.0, 1450], [20240705, 1656.94, 1656.56, 1657.02, 1656.56, 1656.89, 6855383, 685539328.0, 1451], [20240705, 1656.89, 1656.74, 1657.51, 1656.74, 1657.51, 7827283, 782729216.0, 1452], [20240705, 1657.51, 1657.5, 1657.62, 1656.93, 1657.1, 7691871, 769187840.0, 1453], [20240705, 1657.1, 1657.14, 1657.56, 1657.02, 1657.14, 8295702, 829571072.0, 1454], [20240705, 1657.14, 1657.11, 1657.67, 1656.8, 1657.36, 9791724, 979173376.0, 1455], [20240705, 1657.36, 1657.11, 1657.66, 1656.8, 1656.8, 11499102, 1149911040.0, 1456], [20240705, 1656.8, 1656.76, 1657.33, 1656.27, 1656.27, 13619190, 1361920000.0, 1457], [20240705, 1656.27, 1656.39, 1656.4, 1656.39, 1656.4, 1056604, 105660416.0, 1458], [20240705, 1656.4, 1656.4, 1656.4, 1656.4, 1656.4, 0, 0.0, 1459], [20240705, 1656.4, 1655.6, 1655.6, 1655.59, 1655.59, 22670704, 2267070464.0, 1500], [20240708, 1655.59, 1651.64, 1652.19, 1645.91, 1646.1, 64110368, 6411037696.0, 931], [20240708, 1646.1, 1646.31, 1646.32, 1644.55, 1646.32, 28176591, 2817659904.0, 932], [20240708, 1646.32, 1647.94, 1647.94, 1643.51, 1643.51, 25523119, 2552312832.0, 933], [20240708, 1643.51, 1643.41, 1643.87, 1641.19, 1641.19, 24307232, 2430724096.0, 934], [20240708, 1641.19, 1641.19, 1643.66, 1640.92, 1641.44, 20782379, 2078238720.0, 935], [20240708, 1641.44, 1641.44, 1641.6, 1639.73, 1639.85, 19431487, 1943149568.0, 936], [20240708, 1639.85, 1639.9, 1642.72, 1639.56, 1642.72, 18751949, 1875195904.0, 937], [20240708, 1642.72, 1642.39, 1645.65, 1642.28, 1645.65, 16203869, 1620387840.0, 938], [20240708, 1645.65, 1645.44, 1645.71, 1644.66, 1644.93, 14508147, 1450815488.0, 939], [20240708, 1644.93, 1645.01, 1645.63, 1644.68, 1644.68, 13785691, 1378570240.0, 940], [20240708, 1644.68, 1643.79, 1644.53, 1643.11, 1644.53, 15822963, 1582297088.0, 941], [20240708, 1644.53, 1644.36, 1645.37, 1643.52, 1645.2, 12623289, 1262329856.0, 942], [20240708, 1645.2, 1645.38, 1647.11, 1645.38, 1646.51, 14040197, 1404020736.0, 943], [20240708, 1646.51, 1646.49, 1646.49, 1644.1, 1644.1, 18607217, 1860722688.0, 944], [20240708, 1644.1, 1644.37, 1644.69, 1642.91, 1644.24, 19979193, 1997920256.0, 945], [20240708, 1644.24, 1644.16, 1644.16, 1641.45, 1642.02, 15780566, 1578057728.0, 946], [20240708, 1642.02, 1642.41, 1644.82, 1642.28, 1644.82, 12540713, 1254072320.0, 947], [20240708, 1644.82, 1644.97, 1646.02, 1644.41, 1644.66, 11072870, 1107288064.0, 948], [20240708, 1644.66, 1644.62, 1644.62, 1642.71, 1643.39, 11660482, 1166049280.0, 949], [20240708, 1643.39, 1643.84, 1644.03, 1643.13, 1643.63, 11516427, 1151643648.0, 950], [20240708, 1643.63, 1643.46, 1644.45, 1643.07, 1644.41, 10797620, 1079762944.0, 951], [20240708, 1644.41, 1644.35, 1644.35, 1642.03, 1643.64, 12359794, 1235980288.0, 952], [20240708, 1643.64, 1643.48, 1644.32, 1643.03, 1644.32, 10055426, 1005543424.0, 953], [20240708, 1644.32, 1644.55, 1644.76, 1644.01, 1644.68, 10279804, 1027981312.0, 954], [20240708, 1644.68, 1644.91, 1646.92, 1644.62, 1644.62, 10994231, 1099423744.0, 955], [20240708, 1644.62, 1644.73, 1645.23, 1644.04, 1644.04, 9645459, 964546560.0, 956], [20240708, 1644.04, 1644.02, 1644.02, 1642.87, 1642.87, 10208205, 1020821504.0, 957], [20240708, 1642.87, 1643.42, 1646.14, 1643.42, 1645.87, 10598144, 1059815424.0, 958], [20240708, 1645.87, 1645.79, 1645.91, 1643.68, 1643.68, 8254289, 825430016.0, 959], [20240708, 1643.68, 1643.81, 1643.81, 1642.59, 1642.78, 8536342, 853635072.0, 1000], [20240708, 1642.78, 1642.74, 1642.74, 1641.71, 1641.8, 9862749, 986275840.0, 1001], [20240708, 1641.8, 1641.87, 1643.15, 1641.87, 1642.49, 8492433, 849244160.0, 1002], [20240708, 1642.49, 1642.48, 1643.76, 1641.33, 1643.76, 9724264, 972427264.0, 1003], [20240708, 1643.76, 1644.09, 1646.62, 1644.09, 1646.62, 8574064, 857407488.0, 1004], [20240708, 1646.62, 1646.95, 1647.99, 1646.64, 1646.66, 8541502, 854151168.0, 1005], [20240708, 1646.66, 1646.83, 1646.83, 1645.68, 1646.62, 6969294, 696930304.0, 1006], [20240708, 1646.62, 1646.64, 1648.99, 1646.64, 1648.99, 6939558, 693956608.0, 1007], [20240708, 1648.99, 1649.78, 1651.41, 1649.78, 1650.45, 10323998, 1032400896.0, 1008], [20240708, 1650.45, 1650.42, 1650.42, 1649.69, 1650.09, 7682287, 768229376.0, 1009], [20240708, 1650.09, 1650.41, 1650.78, 1649.56, 1649.56, 7388724, 738873344.0, 1010], [20240708, 1649.56, 1649.68, 1650.01, 1649.03, 1649.33, 6837773, 683778048.0, 1011], [20240708, 1649.33, 1649.52, 1649.52, 1648.51, 1648.99, 7865910, 786591744.0, 1012], [20240708, 1648.99, 1648.94, 1649.23, 1648.43, 1648.69, 5962331, 596234240.0, 1013], [20240708, 1648.69, 1648.79, 1649.5, 1648.31, 1648.31, 6287717, 628772864.0, 1014], [20240708, 1648.31, 1648.38, 1649.52, 1648.38, 1648.45, 6053018, 605302784.0, 1015], [20240708, 1648.45, 1648.6, 1648.72, 1648.02, 1648.02, 5205431, 520544256.0, 1016], [20240708, 1648.02, 1647.61, 1647.61, 1645.86, 1646.3, 6719888, 671989760.0, 1017], [20240708, 1646.3, 1646.13, 1646.13, 1645.2, 1645.49, 6716693, 671670272.0, 1018], [20240708, 1645.49, 1645.08, 1645.4, 1644.3, 1644.4, 5767199, 576720896.0, 1019], [20240708, 1644.4, 1644.49, 1644.73, 1644.17, 1644.4, 5049744, 504975360.0, 1020], [20240708, 1644.4, 1644.4, 1644.58, 1644.04, 1644.58, 5328270, 532828160.0, 1021], [20240708, 1644.58, 1644.5, 1645.97, 1644.5, 1645.97, 5434031, 543404032.0, 1022], [20240708, 1645.97, 1646.44, 1647.9, 1646.44, 1647.03, 7022787, 702279680.0, 1023], [20240708, 1647.03, 1647.13, 1647.13, 1646.61, 1646.8, 5489981, 548999168.0, 1024], [20240708, 1646.8, 1646.87, 1647.32, 1646.81, 1647.3, 5816435, 581644288.0, 1025], [20240708, 1647.3, 1647.35, 1647.35, 1646.48, 1646.9, 5456110, 545611776.0, 1026], [20240708, 1646.9, 1646.86, 1647.01, 1646.37, 1646.37, 5484370, 548438016.0, 1027], [20240708, 1646.37, 1646.19, 1647.28, 1646.19, 1647.08, 4859159, 485916672.0, 1028], [20240708, 1647.08, 1646.93, 1646.95, 1645.93, 1645.93, 5281210, 528121856.0, 1029], [20240708, 1645.93, 1645.83, 1645.87, 1644.58, 1645.24, 5795831, 579584000.0, 1030], [20240708, 1645.24, 1644.79, 1645.21, 1644.09, 1644.12, 8876429, 887644160.0, 1031], [20240708, 1644.12, 1644.22, 1645.09, 1644.12, 1645.09, 7790418, 779042816.0, 1032], [20240708, 1645.09, 1645.14, 1646.18, 1645.14, 1646.15, 6922312, 692232192.0, 1033], [20240708, 1646.15, 1645.99, 1646.06, 1645.38, 1645.38, 4679753, 467976192.0, 1034], [20240708, 1645.38, 1645.54, 1645.71, 1644.37, 1644.43, 5068053, 506806272.0, 1035], [20240708, 1644.43, 1644.37, 1644.38, 1643.64, 1643.64, 4524761, 452476928.0, 1036], [20240708, 1643.64, 1643.44, 1643.44, 1641.7, 1641.7, 5006449, 500645888.0, 1037], [20240708, 1641.7, 1641.6, 1642.14, 1641.2, 1642.06, 5947793, 594780160.0, 1038], [20240708, 1642.06, 1642.23, 1642.36, 1641.29, 1641.29, 4532459, 453246976.0, 1039], [20240708, 1641.29, 1641.21, 1641.44, 1640.74, 1641.26, 4108115, 410812416.0, 1040], [20240708, 1641.26, 1641.2, 1641.45, 1641.02, 1641.09, 4475281, 447528960.0, 1041], [20240708, 1641.09, 1640.99, 1640.99, 1640.18, 1640.23, 4116141, 411615232.0, 1042], [20240708, 1640.23, 1640.21, 1642.27, 1640.21, 1641.6, 4620033, 462004224.0, 1043], [20240708, 1641.6, 1641.6, 1642.38, 1641.46, 1642.23, 4432025, 443203584.0, 1044], [20240708, 1642.23, 1642.14, 1643.96, 1642.01, 1643.89, 3613235, 361324544.0, 1045], [20240708, 1643.89, 1643.78, 1645.47, 1643.78, 1644.73, 4272609, 427261952.0, 1046], [20240708, 1644.73, 1644.53, 1644.88, 1643.77, 1643.77, 3545735, 354574336.0, 1047], [20240708, 1643.77, 1643.68, 1643.71, 1642.21, 1642.21, 3326024, 332603392.0, 1048], [20240708, 1642.21, 1642.69, 1642.69, 1642.27, 1642.46, 2689587, 268959744.0, 1049], [20240708, 1642.46, 1642.75, 1644.32, 1642.75, 1643.9, 3398606, 339861504.0, 1050], [20240708, 1643.9, 1643.69, 1643.69, 1643.11, 1643.3, 2920274, 292028416.0, 1051], [20240708, 1643.3, 1643.21, 1644.64, 1643.21, 1644.64, 2878741, 287875072.0, 1052], [20240708, 1644.64, 1644.66, 1644.89, 1644.54, 1644.68, 2610943, 261095424.0, 1053], [20240708, 1644.68, 1644.76, 1645.2, 1644.62, 1645.1, 2758975, 275898368.0, 1054], [20240708, 1645.1, 1645.03, 1645.03, 1644.09, 1644.21, 2907250, 290725888.0, 1055], [20240708, 1644.21, 1644.24, 1644.44, 1643.55, 1643.57, 2667059, 266706944.0, 1056], [20240708, 1643.57, 1643.71, 1645.64, 1643.71, 1645.51, 3417121, 341712896.0, 1057], [20240708, 1645.51, 1645.62, 1645.62, 1645.0, 1645.22, 2475286, 247529472.0, 1058], [20240708, 1645.22, 1645.33, 1646.64, 1645.33, 1646.64, 2854328, 285433856.0, 1059], [20240708, 1646.64, 1646.86, 1646.86, 1645.97, 1645.97, 3363378, 336338944.0, 1100], [20240708, 1645.97, 1645.79, 1646.64, 1645.79, 1646.49, 3079201, 307920896.0, 1101], [20240708, 1646.49, 1646.45, 1647.11, 1646.41, 1646.6, 3644857, 364486656.0, 1102], [20240708, 1646.6, 1646.46, 1646.46, 1645.94, 1646.27, 2854575, 285458432.0, 1103], [20240708, 1646.27, 1646.38, 1646.57, 1646.03, 1646.51, 2744065, 274407424.0, 1104], [20240708, 1646.51, 1646.62, 1646.94, 1646.0, 1646.0, 3174229, 317423616.0, 1105], [20240708, 1646.0, 1646.04, 1646.05, 1645.43, 1645.43, 2533282, 253329408.0, 1106], [20240708, 1645.43, 1645.48, 1645.48, 1644.51, 1644.56, 3207733, 320774144.0, 1107], [20240708, 1644.56, 1644.6, 1645.62, 1644.53, 1645.62, 2917651, 291766272.0, 1108], [20240708, 1645.62, 1645.72, 1646.09, 1645.72, 1645.88, 3539671, 353968128.0, 1109], [20240708, 1645.88, 1645.82, 1646.18, 1645.59, 1646.18, 3699906, 369991680.0, 1110], [20240708, 1646.18, 1646.37, 1646.64, 1646.09, 1646.09, 4274084, 427409408.0, 1111], [20240708, 1646.09, 1646.08, 1646.08, 1644.73, 1644.78, 3495845, 349585408.0, 1112], [20240708, 1644.78, 1644.77, 1644.77, 1644.09, 1644.19, 3210516, 321052672.0, 1113], [20240708, 1644.19, 1644.08, 1644.14, 1642.86, 1642.86, 3337495, 333750272.0, 1114], [20240708, 1642.86, 1642.91, 1643.26, 1642.77, 1643.03, 2388939, 238895104.0, 1115], [20240708, 1643.03, 1643.06, 1643.19, 1642.32, 1642.32, 2645678, 264568832.0, 1116], [20240708, 1642.32, 1642.36, 1642.36, 1641.3, 1641.36, 2936741, 293675008.0, 1117], [20240708, 1641.36, 1641.42, 1641.52, 1641.29, 1641.29, 2408931, 240893952.0, 1118], [20240708, 1641.29, 1641.27, 1641.94, 1641.17, 1641.51, 2536314, 253632512.0, 1119], [20240708, 1641.51, 1641.48, 1641.48, 1640.37, 1640.38, 3218874, 321888256.0, 1120], [20240708, 1640.38, 1640.15, 1640.86, 1640.15, 1640.74, 2765529, 276553728.0, 1121], [20240708, 1640.74, 1640.75, 1641.15, 1640.73, 1640.95, 2413763, 241377280.0, 1122], [20240708, 1640.95, 1640.93, 1641.7, 1640.71, 1641.64, 2526649, 252665856.0, 1123], [20240708, 1641.64, 1641.74, 1642.23, 1641.74, 1642.02, 2503137, 250314752.0, 1124], [20240708, 1642.02, 1641.89, 1642.26, 1641.87, 1642.1, 1786337, 178634752.0, 1125], [20240708, 1642.1, 1642.18, 1642.23, 1641.05, 1641.06, 3049789, 304979968.0, 1126], [20240708, 1641.06, 1641.15, 1641.15, 1640.43, 1640.57, 2761677, 276168704.0, 1127], [20240708, 1640.57, 1640.74, 1641.07, 1640.41, 1640.41, 2302596, 230260736.0, 1128], [20240708, 1640.41, 1640.63, 1641.07, 1640.38, 1640.89, 2262787, 226279424.0, 1129], [20240708, 1640.89, 1640.86, 1640.86, 1640.5, 1640.58, 2487735, 248774656.0, 1130], [20240708, 1640.58, 1640.47, 1640.47, 1639.75, 1640.05, 6808116, 680812544.0, 1301], [20240708, 1640.05, 1639.99, 1639.99, 1639.37, 1639.68, 2797967, 279797760.0, 1302], [20240708, 1639.68, 1640.21, 1640.8, 1640.03, 1640.03, 2830327, 283033600.0, 1303], [20240708, 1640.03, 1639.98, 1639.98, 1639.08, 1639.27, 3226493, 322650112.0, 1304], [20240708, 1639.27, 1639.34, 1639.34, 1638.5, 1638.5, 2863338, 286334976.0, 1305], [20240708, 1638.5, 1638.54, 1638.6, 1638.05, 1638.09, 3366326, 336633856.0, 1306], [20240708, 1638.09, 1637.96, 1638.34, 1637.46, 1637.52, 3150142, 315015168.0, 1307], [20240708, 1637.52, 1637.54, 1637.91, 1637.49, 1637.67, 3199049, 319905792.0, 1308], [20240708, 1637.67, 1637.73, 1637.73, 1636.92, 1637.14, 2996294, 299630592.0, 1309], [20240708, 1637.14, 1637.05, 1638.44, 1637.05, 1638.36, 3183075, 318308352.0, 1310], [20240708, 1638.36, 1638.19, 1638.78, 1637.86, 1638.64, 3374359, 337436672.0, 1311], [20240708, 1638.64, 1638.82, 1638.99, 1637.9, 1637.9, 2919619, 291962880.0, 1312], [20240708, 1637.9, 1637.86, 1637.86, 1637.3, 1637.5, 3030704, 303071232.0, 1313], [20240708, 1637.5, 1637.41, 1638.11, 1637.25, 1638.06, 3467581, 346759168.0, 1314], [20240708, 1638.06, 1637.92, 1638.21, 1637.24, 1637.28, 2910937, 291094528.0, 1315], [20240708, 1637.28, 1637.21, 1637.21, 1636.74, 1636.96, 3530578, 353058816.0, 1316], [20240708, 1636.96, 1636.91, 1637.38, 1636.91, 1637.27, 3303824, 330383360.0, 1317], [20240708, 1637.27, 1637.41, 1637.93, 1637.17, 1637.17, 3027262, 302727168.0, 1318], [20240708, 1637.17, 1636.96, 1637.02, 1636.48, 1636.52, 3253771, 325378048.0, 1319], [20240708, 1636.52, 1636.32, 1636.51, 1636.04, 1636.04, 2977537, 297754624.0, 1320], [20240708, 1636.04, 1636.02, 1636.69, 1636.02, 1636.47, 2910199, 291020800.0, 1321], [20240708, 1636.47, 1636.4, 1636.4, 1635.78, 1636.0, 2732348, 273235968.0, 1322], [20240708, 1636.0, 1636.1, 1636.89, 1636.1, 1636.79, 3519519, 351952896.0, 1323], [20240708, 1636.79, 1636.86, 1636.86, 1635.94, 1636.06, 3064290, 306429952.0, 1324], [20240708, 1636.06, 1635.93, 1636.24, 1635.88, 1636.08, 2598167, 259817472.0, 1325], [20240708, 1636.08, 1635.86, 1636.01, 1635.28, 1635.35, 3149568, 314957824.0, 1326], [20240708, 1635.35, 1635.3, 1635.38, 1634.88, 1635.13, 2840732, 284073984.0, 1327], [20240708, 1635.13, 1635.12, 1635.49, 1635.09, 1635.19, 2912819, 291282944.0, 1328], [20240708, 1635.19, 1635.14, 1635.63, 1635.09, 1635.43, 2773311, 277331968.0, 1329], [20240708, 1635.43, 1635.44, 1635.52, 1634.96, 1634.96, 2912329, 291233792.0, 1330], [20240708, 1634.96, 1634.97, 1635.65, 1634.97, 1635.65, 3249266, 324927488.0, 1331], [20240708, 1635.65, 1635.89, 1637.93, 1635.89, 1637.93, 4151371, 415137792.0, 1332], [20240708, 1637.93, 1637.85, 1638.08, 1637.53, 1637.98, 3215023, 321503232.0, 1333], [20240708, 1637.98, 1637.96, 1638.18, 1637.47, 1637.63, 3084935, 308494336.0, 1334], [20240708, 1637.63, 1637.52, 1637.52, 1636.81, 1636.94, 2899059, 289906688.0, 1335], [20240708, 1636.94, 1636.88, 1637.08, 1636.53, 1637.01, 2559829, 255983616.0, 1336], [20240708, 1637.01, 1636.92, 1636.92, 1636.46, 1636.81, 2442107, 244211712.0, 1337], [20240708, 1636.81, 1636.89, 1636.89, 1636.11, 1636.26, 2521735, 252174336.0, 1338], [20240708, 1636.26, 1636.11, 1636.73, 1636.11, 1636.64, 2637731, 263774208.0, 1339], [20240708, 1636.64, 1636.41, 1636.93, 1636.41, 1636.76, 2556141, 255614976.0, 1340], [20240708, 1636.76, 1636.61, 1636.61, 1634.88, 1635.09, 3796083, 379609088.0, 1341], [20240708, 1635.09, 1635.0, 1635.36, 1634.98, 1635.27, 3409009, 340901888.0, 1342], [20240708, 1635.27, 1635.22, 1635.27, 1634.33, 1634.46, 3142361, 314236928.0, 1343], [20240708, 1634.46, 1634.48, 1634.71, 1634.23, 1634.34, 3456852, 345686016.0, 1344], [20240708, 1634.34, 1634.26, 1634.79, 1633.66, 1633.74, 4840888, 484089856.0, 1345], [20240708, 1633.74, 1633.67, 1633.81, 1633.07, 1633.23, 5476425, 547643392.0, 1346], [20240708, 1633.23, 1633.31, 1633.55, 1632.53, 1632.59, 4526974, 452698112.0, 1347], [20240708, 1632.59, 1632.63, 1632.63, 1632.19, 1632.31, 4057243, 405725184.0, 1348], [20240708, 1632.31, 1632.1, 1632.83, 1632.1, 1632.3, 3723254, 372326400.0, 1349], [20240708, 1632.3, 1632.25, 1632.27, 1631.7, 1631.85, 3639777, 363978752.0, 1350], [20240708, 1631.85, 1631.85, 1631.9, 1631.27, 1631.28, 3651327, 365133824.0, 1351], [20240708, 1631.28, 1631.32, 1631.6, 1631.25, 1631.32, 3661487, 366149632.0, 1352], [20240708, 1631.32, 1631.24, 1631.3, 1630.59, 1630.63, 3969178, 396918784.0, 1353], [20240708, 1630.63, 1630.69, 1631.11, 1630.69, 1630.69, 4514601, 451461120.0, 1354], [20240708, 1630.69, 1630.62, 1630.64, 1630.07, 1630.07, 3899546, 389955584.0, 1355], [20240708, 1630.07, 1630.05, 1631.95, 1630.05, 1631.95, 4693352, 469336064.0, 1356], [20240708, 1631.95, 1631.9, 1631.9, 1630.87, 1630.95, 3211255, 321126400.0, 1357], [20240708, 1630.95, 1630.86, 1630.86, 1629.74, 1629.74, 4008006, 400801792.0, 1358], [20240708, 1629.74, 1629.6, 1629.65, 1629.23, 1629.45, 3879725, 387973120.0, 1359], [20240708, 1629.45, 1629.62, 1629.76, 1629.18, 1629.18, 3909865, 390987776.0, 1400], [20240708, 1629.18, 1629.23, 1629.74, 1629.22, 1629.71, 4592013, 459202560.0, 1401], [20240708, 1629.71, 1629.65, 1629.72, 1629.13, 1629.7, 4393440, 439345152.0, 1402], [20240708, 1629.7, 1629.56, 1629.58, 1628.72, 1628.85, 3958118, 395812864.0, 1403], [20240708, 1628.85, 1628.91, 1630.58, 1628.33, 1630.58, 5725707, 572571648.0, 1404], [20240708, 1630.58, 1631.07, 1632.47, 1631.07, 1631.92, 6101722, 610172928.0, 1405], [20240708, 1631.92, 1631.9, 1632.21, 1630.74, 1631.21, 3680412, 368041984.0, 1406], [20240708, 1631.21, 1630.86, 1631.04, 1630.66, 1630.77, 2909463, 290947072.0, 1407], [20240708, 1630.77, 1630.67, 1630.67, 1629.56, 1629.65, 3511081, 351109120.0, 1408], [20240708, 1629.65, 1629.59, 1629.61, 1629.24, 1629.31, 3136788, 313679872.0, 1409], [20240708, 1629.31, 1629.22, 1630.84, 1629.22, 1630.25, 3696466, 369647616.0, 1410], [20240708, 1630.25, 1630.15, 1630.63, 1630.14, 1630.36, 2600703, 260071424.0, 1411], [20240708, 1630.36, 1630.55, 1631.43, 1630.55, 1631.39, 2876120, 287612928.0, 1412], [20240708, 1631.39, 1631.42, 1631.47, 1631.19, 1631.28, 2379276, 237928448.0, 1413], [20240708, 1631.28, 1631.32, 1631.38, 1630.85, 1631.03, 2321112, 232112128.0, 1414], [20240708, 1631.03, 1630.91, 1630.97, 1630.68, 1630.83, 2825903, 282591232.0, 1415], [20240708, 1630.83, 1630.81, 1632.27, 1630.63, 1632.27, 3979092, 397910016.0, 1416], [20240708, 1632.27, 1632.23, 1632.27, 1630.81, 1630.81, 3374357, 337436672.0, 1417], [20240708, 1630.81, 1630.82, 1630.87, 1630.2, 1630.4, 2854330, 285433856.0, 1418], [20240708, 1630.4, 1630.16, 1630.3, 1629.22, 1629.34, 3843759, 384376832.0, 1419], [20240708, 1629.34, 1629.37, 1629.37, 1628.77, 1628.89, 3821068, 382107648.0, 1420], [20240708, 1628.89, 1628.84, 1629.03, 1628.38, 1628.79, 4051180, 405118976.0, 1421], [20240708, 1628.79, 1629.19, 1629.54, 1629.03, 1629.1, 4177337, 417734656.0, 1422], [20240708, 1629.1, 1628.98, 1629.09, 1628.28, 1628.35, 3586201, 358621184.0, 1423], [20240708, 1628.35, 1628.24, 1628.85, 1628.24, 1628.59, 4377141, 437714944.0, 1424], [20240708, 1628.59, 1628.42, 1628.46, 1627.58, 1627.92, 3976387, 397639680.0, 1425], [20240708, 1627.92, 1627.81, 1628.59, 1627.64, 1628.59, 4529181, 452919296.0, 1426], [20240708, 1628.59, 1628.68, 1630.2, 1628.54, 1629.55, 5056665, 505667584.0, 1427], [20240708, 1629.55, 1629.67, 1629.67, 1628.94, 1629.13, 3138019, 313802752.0, 1428], [20240708, 1629.13, 1629.18, 1629.18, 1628.33, 1628.52, 3429571, 342958080.0, 1429], [20240708, 1628.52, 1628.63, 1628.7, 1627.79, 1627.99, 4140800, 414081024.0, 1430], [20240708, 1627.99, 1627.96, 1632.0, 1627.96, 1632.0, 5954019, 595402752.0, 1431], [20240708, 1632.0, 1632.17, 1632.87, 1631.67, 1632.37, 4679999, 468000768.0, 1432], [20240708, 1632.37, 1632.3, 1632.3, 1631.29, 1631.84, 3899137, 389914624.0, 1433], [20240708, 1631.84, 1631.8, 1632.94, 1631.8, 1631.84, 3920353, 392036352.0, 1434], [20240708, 1631.84, 1631.38, 1631.6, 1630.9, 1631.35, 3680576, 368058368.0, 1435], [20240708, 1631.35, 1631.22, 1631.87, 1630.85, 1630.85, 3385007, 338501632.0, 1436], [20240708, 1630.85, 1630.92, 1630.92, 1629.6, 1629.6, 4600616, 460062720.0, 1437], [20240708, 1629.6, 1629.25, 1629.38, 1628.32, 1629.21, 4545158, 454516736.0, 1438], [20240708, 1629.21, 1629.43, 1629.59, 1628.21, 1628.92, 4884061, 488407040.0, 1439], [20240708, 1628.92, 1628.39, 1629.34, 1628.39, 1628.73, 5153169, 515317760.0, 1440], [20240708, 1628.73, 1628.97, 1628.97, 1627.83, 1628.25, 6330768, 633077760.0, 1441], [20240708, 1628.25, 1628.18, 1628.27, 1626.87, 1626.87, 7509843, 750985216.0, 1442], [20240708, 1626.87, 1627.03, 1627.03, 1625.49, 1625.49, 8983340, 898334720.0, 1443], [20240708, 1625.49, 1625.81, 1625.81, 1624.69, 1625.16, 9391380, 939139072.0, 1444], [20240708, 1625.16, 1625.01, 1625.94, 1624.55, 1625.09, 8309054, 830906368.0, 1445], [20240708, 1625.09, 1624.99, 1626.32, 1624.93, 1626.32, 7890771, 789078016.0, 1446], [20240708, 1626.32, 1626.37, 1627.57, 1626.28, 1626.54, 7519018, 751902720.0, 1447], [20240708, 1626.54, 1626.52, 1629.45, 1626.52, 1629.15, 6930421, 693043200.0, 1448], [20240708, 1629.15, 1629.26, 1630.53, 1629.22, 1630.19, 6463071, 646307840.0, 1449], [20240708, 1630.19, 1630.35, 1630.63, 1628.99, 1629.19, 6063542, 606355456.0, 1450], [20240708, 1629.19, 1629.59, 1629.59, 1628.38, 1628.38, 6644029, 664403968.0, 1451], [20240708, 1628.38, 1628.38, 1629.36, 1627.88, 1629.36, 7617569, 761757696.0, 1452], [20240708, 1629.36, 1629.32, 1630.04, 1629.32, 1629.8, 7322904, 732291072.0, 1453], [20240708, 1629.8, 1630.21, 1630.4, 1629.62, 1629.95, 8125797, 812580864.0, 1454], [20240708, 1629.95, 1629.99, 1630.24, 1629.09, 1629.38, 9149715, 914972672.0, 1455], [20240708, 1629.38, 1629.31, 1630.11, 1629.28, 1629.69, 10912882, 1091289088.0, 1456], [20240708, 1629.69, 1629.14, 1629.59, 1628.82, 1629.38, 12636807, 1263681536.0, 1457], [20240708, 1629.38, 1629.3, 1629.31, 1629.3, 1629.31, 851312, 85131264.0, 1458], [20240708, 1629.31, 1629.31, 1629.31, 1629.31, 1629.31, 0, 0.0, 1459], [20240708, 1629.31, 1628.78, 1628.78, 1628.76, 1628.76, 21295431, 2129543168.0, 1500], [20240709, 1628.76, 1625.52, 1629.39, 1624.27, 1624.58, 48703555, 4870356480.0, 931], [20240709, 1624.58, 1624.22, 1624.99, 1622.74, 1623.07, 24191892, 2419190272.0, 932], [20240709, 1623.07, 1623.26, 1625.5, 1622.38, 1625.25, 22058435, 2205844480.0, 933], [20240709, 1625.25, 1625.52, 1626.74, 1622.62, 1623.29, 22839614, 2283962368.0, 934], [20240709, 1623.29, 1623.68, 1625.8, 1623.68, 1624.27, 18458642, 1845865472.0, 935], [20240709, 1624.27, 1623.91, 1623.91, 1621.76, 1623.49, 17643461, 1764346880.0, 936], [20240709, 1623.49, 1623.22, 1626.94, 1622.96, 1626.57, 20749333, 2074934272.0, 937], [20240709, 1626.57, 1626.63, 1628.21, 1625.42, 1627.57, 15062434, 1506244608.0, 938], [20240709, 1627.57, 1628.2, 1631.98, 1628.2, 1631.98, 16854725, 1685473280.0, 939], [20240709, 1631.98, 1632.49, 1634.3, 1631.69, 1633.7, 16287180, 1628719104.0, 940], [20240709, 1633.7, 1633.63, 1635.22, 1632.73, 1633.67, 17132699, 1713270784.0, 941], [20240709, 1633.67, 1633.42, 1633.42, 1632.06, 1632.06, 15599666, 1559967744.0, 942], [20240709, 1632.06, 1632.27, 1632.28, 1630.62, 1631.91, 14147228, 1414723584.0, 943], [20240709, 1631.91, 1631.62, 1631.62, 1629.81, 1629.81, 13924669, 1392467968.0, 944], [20240709, 1629.81, 1629.53, 1630.96, 1629.53, 1630.13, 14255074, 1425508352.0, 945], [20240709, 1630.13, 1630.26, 1630.26, 1627.55, 1630.15, 15974125, 1597413376.0, 946], [20240709, 1630.15, 1630.27, 1634.58, 1630.27, 1632.83, 17900863, 1790087168.0, 947], [20240709, 1632.83, 1632.64, 1634.83, 1632.64, 1634.3, 12028982, 1202898944.0, 948], [20240709, 1634.3, 1634.38, 1635.04, 1630.28, 1630.28, 12642254, 1264226304.0, 949], [20240709, 1630.28, 1630.16, 1631.68, 1629.85, 1631.14, 9440290, 944029696.0, 950], [20240709, 1631.14, 1631.21, 1634.78, 1631.21, 1634.78, 11236303, 1123631104.0, 951], [20240709, 1634.78, 1634.7, 1634.7, 1633.22, 1633.82, 9943152, 994316288.0, 952], [20240709, 1633.82, 1633.8, 1635.16, 1633.66, 1633.7, 10480426, 1048043520.0, 953], [20240709, 1633.7, 1633.5, 1634.45, 1632.61, 1634.31, 9436725, 943673344.0, 954], [20240709, 1634.31, 1634.23, 1634.23, 1632.92, 1633.0, 8714313, 871432192.0, 955], [20240709, 1633.0, 1632.93, 1634.99, 1632.93, 1633.54, 9959780, 995979264.0, 956], [20240709, 1633.54, 1633.61, 1633.8, 1632.2, 1632.36, 9213531, 921354240.0, 957], [20240709, 1632.36, 1632.46, 1633.1, 1632.34, 1632.63, 8484406, 848441344.0, 958], [20240709, 1632.63, 1632.37, 1632.37, 1631.01, 1631.02, 10051126, 1005113344.0, 959], [20240709, 1631.02, 1631.24, 1631.24, 1629.89, 1630.15, 9601997, 960200704.0, 1000], [20240709, 1630.15, 1630.06, 1630.74, 1629.66, 1630.35, 11543298, 1154330624.0, 1001], [20240709, 1630.35, 1630.49, 1630.64, 1628.06, 1628.07, 11388757, 1138876416.0, 1002], [20240709, 1628.07, 1628.03, 1628.03, 1626.27, 1626.55, 10383676, 1038368768.0, 1003], [20240709, 1626.55, 1626.54, 1627.25, 1625.91, 1626.68, 10794916, 1079492608.0, 1004], [20240709, 1626.68, 1626.58, 1626.58, 1625.27, 1625.32, 9821584, 982159360.0, 1005], [20240709, 1625.32, 1625.28, 1625.29, 1624.11, 1624.76, 10894940, 1089495040.0, 1006], [20240709, 1624.76, 1624.56, 1624.56, 1623.39, 1623.63, 8405965, 840597504.0, 1007], [20240709, 1623.63, 1623.75, 1624.55, 1623.53, 1623.79, 9079758, 907976704.0, 1008], [20240709, 1623.79, 1623.82, 1624.16, 1623.43, 1623.43, 7259292, 725929984.0, 1009], [20240709, 1623.43, 1623.19, 1623.19, 1620.92, 1621.14, 9167534, 916754432.0, 1010], [20240709, 1621.14, 1621.39, 1622.42, 1621.19, 1622.05, 8966135, 896614400.0, 1011], [20240709, 1622.05, 1622.26, 1622.26, 1620.52, 1620.6, 6121049, 612106240.0, 1012], [20240709, 1620.6, 1620.52, 1620.78, 1620.22, 1620.45, 6540320, 654032896.0, 1013], [20240709, 1620.45, 1620.58, 1622.57, 1620.58, 1622.02, 8628584, 862859264.0, 1014], [20240709, 1622.02, 1622.0, 1622.68, 1621.91, 1622.2, 5813484, 581349376.0, 1015], [20240709, 1622.2, 1621.99, 1622.82, 1621.23, 1622.32, 5655543, 565555200.0, 1016], [20240709, 1622.32, 1622.54, 1622.54, 1620.95, 1620.99, 5215877, 521588736.0, 1017], [20240709, 1620.99, 1620.65, 1620.85, 1620.22, 1620.28, 6953850, 695386112.0, 1018], [20240709, 1620.28, 1620.1, 1620.1, 1619.39, 1619.44, 8140261, 814026752.0, 1019], [20240709, 1619.44, 1619.16, 1621.96, 1619.16, 1621.44, 8391097, 839110656.0, 1020], [20240709, 1621.44, 1621.24, 1621.3, 1620.4, 1620.88, 5203592, 520359936.0, 1021], [20240709, 1620.88, 1621.06, 1622.27, 1621.06, 1622.04, 5318483, 531849216.0, 1022], [20240709, 1622.04, 1622.1, 1622.1, 1620.86, 1620.96, 4922849, 492285952.0, 1023], [20240709, 1620.96, 1620.81, 1620.81, 1619.67, 1619.69, 6001287, 600129536.0, 1024], [20240709, 1619.69, 1619.59, 1620.52, 1619.35, 1620.32, 5350597, 535060480.0, 1025], [20240709, 1620.32, 1620.33, 1620.33, 1619.54, 1619.56, 4303944, 430395392.0, 1026], [20240709, 1619.56, 1619.54, 1620.35, 1618.94, 1620.03, 7070994, 707100672.0, 1027], [20240709, 1620.03, 1620.37, 1622.24, 1620.37, 1621.88, 6814629, 681463808.0, 1028], [20240709, 1621.88, 1621.58, 1621.58, 1618.1, 1618.1, 6180568, 618057728.0, 1029], [20240709, 1618.1, 1618.26, 1618.34, 1617.39, 1617.39, 7063092, 706310144.0, 1030], [20240709, 1617.39, 1617.16, 1619.66, 1617.03, 1619.36, 7751588, 775159808.0, 1031], [20240709, 1619.36, 1619.48, 1619.48, 1618.11, 1618.53, 5013084, 501309440.0, 1032], [20240709, 1618.53, 1618.51, 1618.54, 1617.66, 1617.75, 4563427, 456343552.0, 1033], [20240709, 1617.75, 1618.12, 1620.77, 1617.98, 1620.34, 6643212, 664322048.0, 1034], [20240709, 1620.34, 1619.99, 1619.99, 1618.54, 1618.58, 5089597, 508960768.0, 1035], [20240709, 1618.58, 1618.43, 1618.71, 1618.32, 1618.71, 4669102, 466911232.0, 1036], [20240709, 1618.71, 1618.7, 1620.48, 1618.7, 1620.22, 5671721, 567173120.0, 1037], [20240709, 1620.22, 1620.14, 1620.75, 1620.14, 1620.49, 5233943, 523395072.0, 1038], [20240709, 1620.49, 1620.48, 1620.58, 1620.09, 1620.19, 4952546, 495255552.0, 1039], [20240709, 1620.19, 1620.88, 1622.13, 1620.85, 1622.13, 5090991, 509100032.0, 1040], [20240709, 1622.13, 1621.95, 1621.95, 1621.27, 1621.27, 4869562, 486957056.0, 1041], [20240709, 1621.27, 1621.36, 1621.8, 1620.76, 1620.76, 4622900, 462290944.0, 1042], [20240709, 1620.76, 1620.63, 1620.8, 1620.42, 1620.7, 4591360, 459137024.0, 1043], [20240709, 1620.7, 1620.74, 1621.1, 1620.33, 1620.33, 4761591, 476160000.0, 1044], [20240709, 1620.33, 1620.64, 1620.94, 1620.06, 1620.31, 5390328, 539033600.0, 1045], [20240709, 1620.31, 1620.24, 1621.21, 1619.78, 1619.79, 5485273, 548528128.0, 1046], [20240709, 1619.79, 1619.73, 1619.74, 1618.43, 1618.43, 4309146, 430915584.0, 1047], [20240709, 1618.43, 1618.37, 1618.37, 1617.66, 1617.89, 5877914, 587792384.0, 1048], [20240709, 1617.89, 1617.89, 1618.04, 1617.21, 1617.21, 5644359, 564436992.0, 1049], [20240709, 1617.21, 1617.2, 1618.97, 1617.2, 1618.57, 7028237, 702824448.0, 1050], [20240709, 1618.57, 1618.48, 1618.48, 1616.76, 1616.81, 4062240, 406224896.0, 1051], [20240709, 1616.81, 1616.85, 1617.57, 1616.37, 1617.37, 5033237, 503324672.0, 1052], [20240709, 1617.37, 1617.3, 1617.3, 1616.29, 1616.29, 3704003, 370401280.0, 1053], [20240709, 1616.29, 1616.41, 1616.45, 1615.93, 1615.93, 4167506, 416751616.0, 1054], [20240709, 1615.93, 1615.82, 1615.84, 1615.29, 1615.38, 4526642, 452665344.0, 1055], [20240709, 1615.38, 1615.43, 1616.95, 1615.43, 1616.7, 5396798, 539680768.0, 1056], [20240709, 1616.7, 1616.79, 1616.82, 1615.83, 1615.83, 3130481, 313049088.0, 1057], [20240709, 1615.83, 1615.78, 1615.84, 1615.19, 1615.42, 3492650, 349265920.0, 1058], [20240709, 1615.42, 1615.37, 1615.37, 1614.96, 1614.98, 3548847, 354885632.0, 1059], [20240709, 1614.98, 1614.96, 1615.05, 1614.65, 1614.77, 3833928, 383393792.0, 1100], [20240709, 1614.77, 1614.74, 1618.63, 1614.61, 1618.63, 8227462, 822747136.0, 1101], [20240709, 1618.63, 1618.48, 1619.06, 1618.39, 1618.86, 5780756, 578076672.0, 1102], [20240709, 1618.86, 1618.84, 1620.68, 1618.81, 1620.68, 5572597, 557260800.0, 1103], [20240709, 1620.68, 1620.66, 1621.33, 1620.66, 1620.87, 6076734, 607674368.0, 1104], [20240709, 1620.87, 1621.02, 1621.59, 1620.84, 1621.28, 5051014, 505102336.0, 1105], [20240709, 1621.28, 1621.46, 1621.55, 1619.5, 1619.61, 5178238, 517824512.0, 1106], [20240709, 1619.61, 1619.66, 1620.19, 1619.5, 1620.19, 3194625, 319463424.0, 1107], [20240709, 1620.19, 1620.08, 1620.08, 1618.12, 1618.21, 3942881, 394289152.0, 1108], [20240709, 1618.21, 1618.23, 1618.23, 1617.96, 1617.96, 3074201, 307421184.0, 1109], [20240709, 1617.96, 1618.04, 1619.07, 1618.04, 1619.02, 3642810, 364281856.0, 1110], [20240709, 1619.02, 1619.02, 1619.57, 1619.02, 1619.47, 5390326, 539033600.0, 1111], [20240709, 1619.47, 1619.35, 1619.35, 1617.63, 1617.63, 5303411, 530341888.0, 1112], [20240709, 1617.63, 1617.67, 1617.98, 1617.4, 1617.49, 3097959, 309796864.0, 1113], [20240709, 1617.49, 1617.42, 1618.28, 1617.42, 1618.03, 3512799, 351281152.0, 1114], [20240709, 1618.03, 1617.96, 1618.4, 1617.95, 1618.36, 3501579, 350158848.0, 1115], [20240709, 1618.36, 1618.85, 1621.04, 1618.62, 1621.04, 5950333, 595034112.0, 1116], [20240709, 1621.04, 1621.14, 1627.36, 1621.14, 1627.36, 13045094, 1304510464.0, 1117], [20240709, 1627.36, 1627.44, 1629.07, 1626.1, 1628.37, 9434719, 943472640.0, 1118], [20240709, 1628.37, 1628.41, 1630.17, 1628.32, 1630.13, 8411125, 841113600.0, 1119], [20240709, 1630.13, 1630.91, 1633.36, 1630.91, 1633.3, 10871592, 1087160320.0, 1120], [20240709, 1633.3, 1633.14, 1633.66, 1631.44, 1632.3, 10072220, 1007222784.0, 1121], [20240709, 1632.3, 1631.96, 1631.96, 1629.8, 1629.83, 7007673, 700768256.0, 1122], [20240709, 1629.83, 1629.78, 1632.51, 1629.65, 1631.72, 7210016, 721002496.0, 1123], [20240709, 1631.72, 1631.62, 1631.62, 1627.56, 1627.56, 6624945, 662495232.0, 1124], [20240709, 1627.56, 1627.66, 1627.66, 1625.7, 1625.91, 4388691, 438870016.0, 1125], [20240709, 1625.91, 1625.9, 1625.9, 1623.76, 1624.3, 5269659, 526966784.0, 1126], [20240709, 1624.3, 1624.34, 1624.4, 1623.94, 1624.29, 3115654, 311566336.0, 1127], [20240709, 1624.29, 1624.36, 1626.05, 1624.36, 1626.05, 3380584, 338059264.0, 1128], [20240709, 1626.05, 1625.96, 1625.96, 1625.25, 1625.75, 2899385, 289939456.0, 1129], [20240709, 1625.75, 1625.78, 1626.99, 1625.78, 1626.63, 3880866, 388087808.0, 1130], [20240709, 1626.63, 1627.91, 1631.31, 1627.91, 1631.31, 11589377, 1158938624.0, 1301], [20240709, 1631.31, 1631.25, 1632.68, 1631.25, 1632.17, 5068379, 506839040.0, 1302], [20240709, 1632.17, 1632.41, 1634.42, 1632.41, 1633.99, 5942633, 594264064.0, 1303], [20240709, 1633.99, 1633.77, 1634.79, 1633.65, 1634.19, 5734718, 573472768.0, 1304], [20240709, 1634.19, 1634.06, 1635.8, 1634.06, 1635.8, 6137847, 613785600.0, 1305], [20240709, 1635.8, 1635.66, 1635.88, 1634.18, 1634.18, 6072067, 607207424.0, 1306], [20240709, 1634.18, 1634.32, 1635.84, 1634.14, 1635.07, 5934438, 593444864.0, 1307], [20240709, 1635.07, 1635.13, 1635.13, 1633.61, 1633.84, 5094922, 509493248.0, 1308], [20240709, 1633.84, 1633.79, 1634.26, 1633.15, 1633.73, 6258430, 625844224.0, 1309], [20240709, 1633.73, 1633.74, 1633.74, 1631.54, 1631.54, 4976960, 497696768.0, 1310], [20240709, 1631.54, 1631.52, 1631.6, 1631.04, 1631.1, 4053556, 405356544.0, 1311], [20240709, 1631.1, 1631.14, 1631.14, 1629.73, 1629.73, 3715473, 371548160.0, 1312], [20240709, 1629.73, 1629.78, 1632.28, 1629.74, 1632.21, 5460942, 546095104.0, 1313], [20240709, 1632.21, 1632.06, 1632.31, 1631.08, 1631.08, 4330282, 433029120.0, 1314], [20240709, 1631.08, 1630.96, 1630.96, 1629.0, 1629.38, 5043476, 504348672.0, 1315], [20240709, 1629.38, 1629.5, 1631.25, 1629.5, 1630.95, 5071657, 507166720.0, 1316], [20240709, 1630.95, 1631.03, 1631.03, 1630.5, 1630.56, 3637400, 363741184.0, 1317], [20240709, 1630.56, 1630.58, 1631.73, 1630.55, 1631.63, 4039302, 403931136.0, 1318], [20240709, 1631.63, 1631.66, 1632.32, 1631.49, 1632.31, 4413348, 441335808.0, 1319], [20240709, 1632.31, 1632.28, 1632.45, 1631.96, 1631.96, 5126706, 512671744.0, 1320], [20240709, 1631.96, 1631.91, 1631.91, 1631.1, 1631.47, 4915271, 491528192.0, 1321], [20240709, 1631.47, 1631.47, 1631.49, 1630.83, 1630.94, 4504686, 450469888.0, 1322], [20240709, 1630.94, 1630.98, 1631.74, 1630.98, 1631.55, 4544502, 454451200.0, 1323], [20240709, 1631.55, 1631.7, 1633.17, 1631.7, 1632.99, 6689085, 668909568.0, 1324], [20240709, 1632.99, 1632.99, 1632.99, 1629.62, 1629.71, 7171594, 717160448.0, 1325], [20240709, 1629.71, 1629.41, 1629.52, 1628.45, 1628.49, 5055191, 505520128.0, 1326], [20240709, 1628.49, 1628.37, 1628.46, 1627.91, 1628.4, 4199864, 419987456.0, 1327], [20240709, 1628.4, 1628.36, 1629.44, 1628.36, 1629.11, 3967948, 396795904.0, 1328], [20240709, 1629.11, 1629.19, 1629.54, 1628.82, 1629.54, 3887012, 388702208.0, 1329], [20240709, 1629.54, 1629.56, 1632.07, 1629.56, 1632.07, 5988589, 598859776.0, 1330], [20240709, 1632.07, 1632.37, 1635.34, 1632.37, 1635.34, 9530642, 953065472.0, 1331], [20240709, 1635.34, 1635.22, 1636.92, 1635.04, 1636.92, 9221728, 922173440.0, 1332], [20240709, 1636.92, 1637.06, 1637.87, 1637.06, 1637.8, 9389579, 938958848.0, 1333], [20240709, 1637.8, 1637.72, 1637.87, 1637.37, 1637.72, 7210999, 721100800.0, 1334], [20240709, 1637.72, 1638.2, 1639.42, 1637.88, 1639.42, 6893558, 689356800.0, 1335], [20240709, 1639.42, 1639.33, 1639.34, 1637.2, 1637.2, 7408505, 740851712.0, 1336], [20240709, 1637.2, 1637.62, 1637.69, 1636.97, 1637.69, 5463726, 546373632.0, 1337], [20240709, 1637.69, 1637.67, 1637.97, 1637.61, 1637.93, 5263677, 526368768.0, 1338], [20240709, 1637.93, 1638.26, 1640.15, 1638.26, 1640.15, 6043475, 604348416.0, 1339], [20240709, 1640.15, 1639.95, 1641.66, 1639.95, 1641.66, 7536713, 753672192.0, 1340], [20240709, 1641.66, 1641.49, 1644.74, 1641.49, 1644.71, 9368770, 936878080.0, 1341], [20240709, 1644.71, 1644.78, 1644.78, 1643.02, 1643.37, 9442828, 944283648.0, 1342], [20240709, 1643.37, 1643.23, 1644.01, 1642.29, 1644.01, 6582916, 658292736.0, 1343], [20240709, 1644.01, 1644.24, 1646.83, 1644.24, 1646.83, 8001935, 800194560.0, 1344], [20240709, 1646.83, 1646.94, 1649.07, 1646.94, 1648.88, 9446269, 944627712.0, 1345], [20240709, 1648.88, 1649.16, 1652.41, 1649.16, 1652.41, 11272429, 1127243776.0, 1346], [20240709, 1652.41, 1652.63, 1652.76, 1651.47, 1651.64, 10731591, 1073160192.0, 1347], [20240709, 1651.64, 1651.57, 1651.57, 1650.93, 1651.04, 8315443, 831545344.0, 1348], [20240709, 1651.04, 1650.98, 1651.11, 1650.61, 1650.76, 7222714, 722272256.0, 1349], [20240709, 1650.76, 1650.74, 1653.13, 1650.69, 1652.58, 8917226, 891723776.0, 1350], [20240709, 1652.58, 1652.47, 1655.13, 1652.47, 1655.13, 8693178, 869318656.0, 1351], [20240709, 1655.13, 1654.97, 1655.39, 1654.41, 1654.49, 8937623, 893763584.0, 1352], [20240709, 1654.49, 1654.73, 1656.76, 1654.73, 1656.76, 7637637, 763764736.0, 1353], [20240709, 1656.76, 1656.64, 1656.64, 1655.54, 1656.38, 8124980, 812498944.0, 1354], [20240709, 1656.38, 1656.52, 1656.52, 1654.12, 1654.12, 7670568, 767057920.0, 1355], [20240709, 1654.12, 1654.0, 1654.17, 1653.23, 1653.23, 7357389, 735739904.0, 1356], [20240709, 1653.23, 1653.53, 1655.65, 1653.53, 1655.64, 7599053, 759906304.0, 1357], [20240709, 1655.64, 1655.8, 1656.74, 1655.67, 1655.67, 6392204, 639221760.0, 1358], [20240709, 1655.67, 1655.59, 1655.67, 1655.06, 1655.14, 5280880, 528089088.0, 1359], [20240709, 1655.14, 1655.05, 1655.07, 1654.29, 1654.29, 5587428, 558743552.0, 1400], [20240709, 1654.29, 1654.45, 1657.96, 1654.45, 1657.58, 12061564, 1206157312.0, 1401], [20240709, 1657.58, 1657.97, 1659.0, 1657.92, 1659.0, 8664996, 866500608.0, 1402], [20240709, 1659.0, 1659.0, 1659.47, 1658.56, 1658.56, 7862670, 786268160.0, 1403], [20240709, 1658.56, 1658.67, 1659.78, 1658.67, 1659.53, 6319463, 631947264.0, 1404], [20240709, 1659.53, 1659.52, 1659.52, 1658.4, 1658.73, 7188964, 718897152.0, 1405], [20240709, 1658.73, 1658.69, 1660.06, 1658.47, 1660.06, 6946151, 694616064.0, 1406], [20240709, 1660.06, 1660.33, 1660.33, 1657.71, 1658.06, 8207719, 820772864.0, 1407], [20240709, 1658.06, 1657.74, 1657.74, 1656.47, 1656.54, 6450700, 645070848.0, 1408], [20240709, 1656.54, 1656.51, 1656.96, 1656.42, 1656.59, 5995878, 599588864.0, 1409], [20240709, 1656.59, 1656.73, 1657.04, 1656.63, 1657.04, 5251717, 525172736.0, 1410], [20240709, 1657.04, 1656.93, 1657.14, 1653.97, 1653.97, 7537287, 753729536.0, 1411], [20240709, 1653.97, 1653.78, 1653.9, 1652.71, 1653.24, 7509269, 750927872.0, 1412], [20240709, 1653.24, 1653.22, 1653.33, 1652.94, 1653.26, 5897084, 589709312.0, 1413], [20240709, 1653.26, 1653.26, 1655.24, 1653.26, 1654.79, 6986293, 698630144.0, 1414], [20240709, 1654.79, 1654.86, 1654.86, 1654.03, 1654.04, 4933048, 493305856.0, 1415], [20240709, 1654.04, 1654.1, 1654.51, 1653.88, 1654.07, 4732838, 473284608.0, 1416], [20240709, 1654.07, 1654.08, 1654.09, 1652.44, 1652.49, 5445376, 544538624.0, 1417], [20240709, 1652.49, 1652.25, 1652.25, 1650.86, 1650.86, 6417276, 641728512.0, 1418], [20240709, 1650.86, 1650.85, 1651.98, 1650.85, 1651.85, 5575797, 557580288.0, 1419], [20240709, 1651.85, 1651.66, 1652.38, 1651.66, 1652.38, 4910931, 491094016.0, 1420], [20240709, 1652.38, 1652.09, 1652.54, 1651.82, 1652.27, 6294231, 629424128.0, 1421], [20240709, 1652.27, 1652.05, 1652.32, 1651.81, 1652.22, 5078703, 507871232.0, 1422], [20240709, 1652.22, 1652.23, 1652.81, 1652.16, 1652.55, 4620114, 462012416.0, 1423], [20240709, 1652.55, 1652.69, 1652.69, 1652.4, 1652.56, 4937472, 493748224.0, 1424], [20240709, 1652.56, 1652.58, 1652.63, 1652.03, 1652.21, 5217804, 521781248.0, 1425], [20240709, 1652.21, 1651.85, 1652.0, 1651.07, 1651.07, 4696628, 469663744.0, 1426], [20240709, 1651.07, 1650.99, 1652.67, 1650.99, 1652.67, 6271621, 627163136.0, 1427], [20240709, 1652.67, 1652.43, 1652.56, 1652.0, 1652.01, 5434071, 543408128.0, 1428], [20240709, 1652.01, 1651.96, 1651.96, 1651.65, 1651.82, 4642072, 464207872.0, 1429], [20240709, 1651.82, 1651.74, 1652.23, 1651.74, 1652.2, 5070020, 507002880.0, 1430], [20240709, 1652.2, 1652.02, 1653.36, 1652.02, 1653.36, 6720707, 672071680.0, 1431], [20240709, 1653.36, 1653.67, 1654.42, 1653.67, 1653.83, 6474292, 647430144.0, 1432], [20240709, 1653.83, 1653.71, 1654.27, 1653.5, 1654.0, 5721939, 572194816.0, 1433], [20240709, 1654.0, 1653.85, 1653.85, 1653.29, 1653.3, 5704408, 570441728.0, 1434], [20240709, 1653.3, 1653.33, 1653.33, 1651.96, 1652.13, 5964095, 596410368.0, 1435], [20240709, 1652.13, 1652.07, 1652.09, 1650.76, 1650.76, 6489364, 648937472.0, 1436], [20240709, 1650.76, 1650.72, 1651.06, 1650.71, 1650.8, 5746350, 574636032.0, 1437], [20240709, 1650.8, 1650.6, 1650.61, 1650.18, 1650.22, 5251389, 525139968.0, 1438], [20240709, 1650.22, 1650.3, 1650.3, 1649.3, 1649.3, 5499281, 549928960.0, 1439], [20240709, 1649.3, 1649.38, 1649.38, 1648.86, 1648.96, 5957869, 595787776.0, 1440], [20240709, 1648.96, 1648.97, 1649.18, 1648.7, 1649.07, 6068133, 606814208.0, 1441], [20240709, 1649.07, 1649.08, 1649.08, 1648.62, 1648.63, 5866774, 586678272.0, 1442], [20240709, 1648.63, 1648.75, 1648.97, 1648.5, 1648.97, 5971796, 597180416.0, 1443], [20240709, 1648.97, 1648.99, 1649.04, 1648.7, 1648.83, 5308897, 530890752.0, 1444], [20240709, 1648.83, 1648.83, 1649.25, 1648.72, 1649.09, 6188225, 618823680.0, 1445], [20240709, 1649.09, 1649.25, 1649.71, 1649.15, 1649.62, 6386147, 638615552.0, 1446], [20240709, 1649.62, 1649.59, 1649.89, 1649.55, 1649.61, 6531800, 653180928.0, 1447], [20240709, 1649.61, 1649.7, 1650.21, 1649.67, 1650.21, 6568334, 656834560.0, 1448], [20240709, 1650.21, 1650.23, 1650.34, 1649.91, 1650.34, 6827041, 682704896.0, 1449], [20240709, 1650.34, 1650.3, 1650.42, 1650.08, 1650.08, 7185850, 718585856.0, 1450], [20240709, 1650.08, 1650.25, 1650.65, 1650.05, 1650.65, 8438732, 843874304.0, 1451], [20240709, 1650.65, 1650.53, 1651.08, 1650.35, 1651.08, 9261211, 926121984.0, 1452], [20240709, 1651.08, 1651.0, 1651.38, 1651.0, 1651.33, 8580290, 858030080.0, 1453], [20240709, 1651.33, 1651.35, 1651.89, 1651.18, 1651.89, 9962283, 996229120.0, 1454], [20240709, 1651.89, 1651.92, 1652.27, 1651.71, 1652.16, 11385725, 1138573312.0, 1455], [20240709, 1652.16, 1652.21, 1652.21, 1651.7, 1651.76, 13418157, 1341816832.0, 1456], [20240709, 1651.76, 1651.74, 1652.49, 1651.74, 1652.43, 14709545, 1470955520.0, 1457], [20240709, 1652.43, 1652.41, 1652.41, 1652.41, 1652.41, 1139507, 113950720.0, 1458], [20240709, 1652.41, 1652.41, 1652.41, 1652.41, 1652.41, 0, 0.0, 1459], [20240709, 1652.41, 1652.12, 1652.12, 1652.12, 1652.12, 26546339, 2654633984.0, 1500], [20240710, 1652.12, 1642.86, 1646.3, 1641.84, 1645.85, 76410229, 7641024000.0, 931], [20240710, 1645.85, 1646.49, 1651.11, 1646.49, 1651.11, 34810004, 3481001472.0, 932], [20240710, 1651.11, 1650.53, 1650.53, 1648.0, 1648.96, 31275737, 3127574528.0, 933], [20240710, 1648.96, 1649.04, 1649.9, 1647.51, 1647.59, 25647892, 2564790272.0, 934], [20240710, 1647.59, 1647.49, 1647.65, 1646.06, 1647.17, 24436142, 2443615232.0, 935], [20240710, 1647.17, 1647.3, 1651.02, 1647.3, 1650.92, 22836111, 2283612160.0, 936], [20240710, 1650.92, 1651.11, 1652.54, 1651.11, 1652.28, 20822294, 2082230272.0, 937], [20240710, 1652.28, 1651.69, 1652.36, 1650.11, 1650.11, 20161711, 2016172032.0, 938], [20240710, 1650.11, 1650.13, 1655.41, 1650.13, 1655.41, 21701294, 2170130432.0, 939], [20240710, 1655.41, 1655.48, 1657.25, 1655.48, 1657.25, 18635684, 1863569408.0, 940], [20240710, 1657.25, 1656.76, 1659.07, 1656.76, 1657.97, 22245491, 2224549888.0, 941], [20240710, 1657.97, 1658.07, 1658.52, 1656.85, 1658.17, 18557244, 1855725568.0, 942], [20240710, 1658.17, 1657.67, 1658.25, 1656.6, 1658.25, 17199563, 1719957504.0, 943], [20240710, 1658.25, 1658.31, 1660.8, 1658.31, 1659.31, 17641422, 1764143104.0, 944], [20240710, 1659.31, 1659.51, 1659.94, 1659.22, 1659.94, 16392716, 1639272448.0, 945], [20240710, 1659.94, 1660.04, 1665.17, 1660.04, 1665.17, 16638514, 1663852544.0, 946], [20240710, 1665.17, 1664.52, 1664.52, 1662.19, 1663.93, 19474342, 1947435008.0, 947], [20240710, 1663.93, 1664.08, 1665.43, 1663.97, 1663.97, 15677349, 1567735808.0, 948], [20240710, 1663.97, 1663.8, 1665.02, 1663.28, 1663.28, 15040134, 1504014336.0, 949], [20240710, 1663.28, 1663.3, 1664.54, 1663.3, 1664.0, 14664326, 1466433536.0, 950], [20240710, 1664.0, 1663.78, 1666.08, 1663.52, 1665.93, 14404187, 1440419840.0, 951], [20240710, 1665.93, 1665.45, 1667.62, 1665.45, 1667.4, 14467633, 1446764544.0, 952], [20240710, 1667.4, 1667.14, 1668.07, 1666.57, 1666.57, 15718800, 1571880960.0, 953], [20240710, 1666.57, 1666.83, 1667.14, 1666.14, 1666.62, 13628448, 1362845696.0, 954], [20240710, 1666.62, 1666.53, 1667.78, 1664.13, 1664.21, 15123773, 1512378368.0, 955], [20240710, 1664.21, 1664.09, 1665.47, 1663.99, 1665.47, 13455105, 1345511424.0, 956], [20240710, 1665.47, 1666.07, 1667.0, 1663.84, 1663.84, 14734205, 1473421312.0, 957], [20240710, 1663.84, 1664.08, 1664.08, 1661.46, 1661.46, 10977434, 1097744384.0, 958], [20240710, 1661.46, 1661.78, 1663.35, 1661.61, 1663.35, 10024049, 1002405888.0, 959], [20240710, 1663.35, 1663.3, 1664.04, 1662.81, 1662.81, 9024462, 902447104.0, 1000], [20240710, 1662.81, 1662.73, 1662.89, 1661.4, 1661.4, 10566197, 1056620544.0, 1001], [20240710, 1661.4, 1661.35, 1663.26, 1661.35, 1663.26, 9893877, 989388800.0, 1002], [20240710, 1663.26, 1663.18, 1664.27, 1662.86, 1662.93, 9285335, 928534528.0, 1003], [20240710, 1662.93, 1663.09, 1663.31, 1661.55, 1662.06, 7767685, 776769536.0, 1004], [20240710, 1662.06, 1662.19, 1663.55, 1662.19, 1662.81, 8801229, 880123904.0, 1005], [20240710, 1662.81, 1662.95, 1664.43, 1662.95, 1664.43, 8575048, 857505792.0, 1006], [20240710, 1664.43, 1664.57, 1664.59, 1663.55, 1664.0, 8268873, 826888192.0, 1007], [20240710, 1664.0, 1663.79, 1664.07, 1662.81, 1664.07, 7476543, 747655168.0, 1008], [20240710, 1664.07, 1664.02, 1666.97, 1664.02, 1666.9, 7304102, 730411008.0, 1009], [20240710, 1666.9, 1667.08, 1668.09, 1666.44, 1667.04, 9108307, 910831616.0, 1010], [20240710, 1667.04, 1666.96, 1667.42, 1665.77, 1667.42, 8094997, 809500672.0, 1011], [20240710, 1667.42, 1667.52, 1667.52, 1665.54, 1665.63, 7428087, 742809600.0, 1012], [20240710, 1665.63, 1665.5, 1665.76, 1664.0, 1664.24, 7723244, 772325376.0, 1013], [20240710, 1664.24, 1664.4, 1664.47, 1663.76, 1664.22, 7135057, 713506816.0, 1014], [20240710, 1664.22, 1664.31, 1664.58, 1663.62, 1664.58, 8257689, 825769984.0, 1015], [20240710, 1664.58, 1664.72, 1664.72, 1663.3, 1663.74, 7830477, 783048704.0, 1016], [20240710, 1663.74, 1663.79, 1665.04, 1663.47, 1665.0, 7400893, 740089856.0, 1017], [20240710, 1665.0, 1665.05, 1665.23, 1664.12, 1664.12, 6553181, 655319040.0, 1018], [20240710, 1664.12, 1663.99, 1663.99, 1662.97, 1663.27, 7437262, 743727104.0, 1019], [20240710, 1663.27, 1663.17, 1663.17, 1661.88, 1661.88, 6282928, 628293632.0, 1020], [20240710, 1661.88, 1662.08, 1662.85, 1661.61, 1662.85, 6780591, 678060032.0, 1021], [20240710, 1662.85, 1662.85, 1663.78, 1662.76, 1663.78, 6057318, 605732864.0, 1022], [20240710, 1663.78, 1663.81, 1663.87, 1662.5, 1662.74, 6204693, 620470272.0, 1023], [20240710, 1662.74, 1662.74, 1663.79, 1662.74, 1663.79, 6030042, 603004928.0, 1024], [20240710, 1663.79, 1663.69, 1663.69, 1662.53, 1663.22, 5881517, 588152832.0, 1025], [20240710, 1663.22, 1663.1, 1663.14, 1662.41, 1662.75, 5830563, 583057408.0, 1026], [20240710, 1662.75, 1662.79, 1663.32, 1662.56, 1663.32, 5544418, 554442752.0, 1027], [20240710, 1663.32, 1663.43, 1663.43, 1662.33, 1662.74, 5742259, 574226432.0, 1028], [20240710, 1662.74, 1662.63, 1662.67, 1661.83, 1661.89, 5592093, 559210496.0, 1029], [20240710, 1661.89, 1661.97, 1663.37, 1661.97, 1663.37, 4904949, 490496000.0, 1030], [20240710, 1663.37, 1663.16, 1663.34, 1661.88, 1662.25, 6734223, 673423360.0, 1031], [20240710, 1662.25, 1662.21, 1663.02, 1662.21, 1662.93, 5664757, 566476800.0, 1032], [20240710, 1662.93, 1663.13, 1663.74, 1662.16, 1662.57, 5999975, 599998464.0, 1033], [20240710, 1662.57, 1662.51, 1662.83, 1662.51, 1662.71, 4660091, 466010112.0, 1034], [20240710, 1662.71, 1662.78, 1662.78, 1660.79, 1660.79, 5429321, 542932992.0, 1035], [20240710, 1660.79, 1660.81, 1660.81, 1660.08, 1660.56, 6178889, 617889792.0, 1036], [20240710, 1660.56, 1660.29, 1660.95, 1660.29, 1660.95, 5106638, 510664704.0, 1037], [20240710, 1660.95, 1661.18, 1661.45, 1661.03, 1661.25, 4388117, 438812672.0, 1038], [20240710, 1661.25, 1661.08, 1662.49, 1661.01, 1662.49, 6639936, 663994368.0, 1039], [20240710, 1662.49, 1662.54, 1662.54, 1661.99, 1662.48, 5567438, 556744704.0, 1040], [20240710, 1662.48, 1662.53, 1663.59, 1662.53, 1663.59, 5247050, 524705792.0, 1041], [20240710, 1663.59, 1663.76, 1663.85, 1663.4, 1663.46, 5632482, 563249152.0, 1042], [20240710, 1663.46, 1663.47, 1663.62, 1663.3, 1663.37, 4366816, 436682752.0, 1043], [20240710, 1663.37, 1663.56, 1664.48, 1663.54, 1664.48, 4043563, 404357120.0, 1044], [20240710, 1664.48, 1664.44, 1664.82, 1664.1, 1664.1, 5330279, 533028864.0, 1045], [20240710, 1664.1, 1664.33, 1664.33, 1662.95, 1662.95, 5318730, 531873792.0, 1046], [20240710, 1662.95, 1663.19, 1664.01, 1663.15, 1663.78, 5622405, 562241536.0, 1047], [20240710, 1663.78, 1663.79, 1664.43, 1663.64, 1664.43, 4937475, 493748224.0, 1048], [20240710, 1664.43, 1664.32, 1664.39, 1663.19, 1663.19, 5200436, 520044544.0, 1049], [20240710, 1663.19, 1663.25, 1663.25, 1662.15, 1662.24, 7576113, 757612544.0, 1050], [20240710, 1662.24, 1662.21, 1662.67, 1662.15, 1662.59, 6071735, 607174656.0, 1051], [20240710, 1662.59, 1662.79, 1663.16, 1662.58, 1662.58, 4984088, 498409472.0, 1052], [20240710, 1662.58, 1662.6, 1662.76, 1662.35, 1662.35, 4057978, 405798912.0, 1053], [20240710, 1662.35, 1662.25, 1662.42, 1661.67, 1661.67, 4336834, 433684480.0, 1054], [20240710, 1661.67, 1661.65, 1662.02, 1661.6, 1661.98, 4226899, 422690816.0, 1055], [20240710, 1661.98, 1661.91, 1661.99, 1661.19, 1661.2, 5049787, 504979456.0, 1056], [20240710, 1661.2, 1661.06, 1661.06, 1659.93, 1660.01, 5979495, 597950464.0, 1057], [20240710, 1660.01, 1660.09, 1660.09, 1658.05, 1658.15, 8557520, 855752704.0, 1058], [20240710, 1658.15, 1658.22, 1658.22, 1657.22, 1657.22, 7032823, 703283200.0, 1059], [20240710, 1657.22, 1657.25, 1657.72, 1657.24, 1657.62, 5469134, 546914304.0, 1100], [20240710, 1657.62, 1657.72, 1657.74, 1656.46, 1656.46, 5675981, 567599104.0, 1101], [20240710, 1656.46, 1656.27, 1656.27, 1654.55, 1654.58, 8930496, 893050880.0, 1102], [20240710, 1654.58, 1654.52, 1654.62, 1653.94, 1654.0, 6737746, 673775616.0, 1103], [20240710, 1654.0, 1654.13, 1654.13, 1653.53, 1653.53, 6681385, 668139520.0, 1104], [20240710, 1653.53, 1653.3, 1655.24, 1653.22, 1655.09, 6107373, 610738176.0, 1105], [20240710, 1655.09, 1655.15, 1655.22, 1654.03, 1654.15, 5379103, 537911296.0, 1106], [20240710, 1654.15, 1654.21, 1654.23, 1653.87, 1653.87, 4823522, 482353152.0, 1107], [20240710, 1653.87, 1653.94, 1654.01, 1653.61, 1653.61, 4568587, 456859648.0, 1108], [20240710, 1653.61, 1653.55, 1653.64, 1652.75, 1652.79, 4916582, 491659264.0, 1109], [20240710, 1652.79, 1652.74, 1652.74, 1652.24, 1652.29, 6090087, 609009664.0, 1110], [20240710, 1652.29, 1652.04, 1652.04, 1650.69, 1650.69, 7786322, 778633216.0, 1111], [20240710, 1650.69, 1650.68, 1651.09, 1650.23, 1650.86, 7996119, 799612928.0, 1112], [20240710, 1650.86, 1650.89, 1651.13, 1650.75, 1651.02, 4622407, 462241792.0, 1113], [20240710, 1651.02, 1651.21, 1651.85, 1651.1, 1651.85, 4511815, 451182592.0, 1114], [20240710, 1651.85, 1651.8, 1651.92, 1651.24, 1651.32, 3715719, 371572736.0, 1115], [20240710, 1651.32, 1651.29, 1651.56, 1651.21, 1651.42, 3673937, 367394816.0, 1116], [20240710, 1651.42, 1651.44, 1651.44, 1650.22, 1650.41, 4438089, 443809792.0, 1117], [20240710, 1650.41, 1650.51, 1650.51, 1650.14, 1650.37, 4569899, 456990720.0, 1118], [20240710, 1650.37, 1650.33, 1652.84, 1650.32, 1652.84, 5109667, 510967808.0, 1119], [20240710, 1652.84, 1652.74, 1653.15, 1652.74, 1653.11, 3676807, 367681536.0, 1120], [20240710, 1653.11, 1653.21, 1654.02, 1653.21, 1653.99, 2889227, 288923648.0, 1121], [20240710, 1653.99, 1654.08, 1654.34, 1654.0, 1654.27, 2834097, 283410432.0, 1122], [20240710, 1654.27, 1654.43, 1654.52, 1654.29, 1654.41, 2742591, 274259968.0, 1123], [20240710, 1654.41, 1654.45, 1654.58, 1654.0, 1654.32, 2899550, 289955840.0, 1124], [20240710, 1654.32, 1654.43, 1655.94, 1654.43, 1655.94, 3651821, 365182976.0, 1125], [20240710, 1655.94, 1655.96, 1656.24, 1654.82, 1655.07, 3814923, 381493248.0, 1126], [20240710, 1655.07, 1655.31, 1655.99, 1655.31, 1655.91, 2381406, 238141440.0, 1127], [20240710, 1655.91, 1656.06, 1656.46, 1655.95, 1656.39, 2873664, 287367168.0, 1128], [20240710, 1656.39, 1656.31, 1657.06, 1655.53, 1657.06, 3715801, 371580928.0, 1129], [20240710, 1657.06, 1657.17, 1657.88, 1657.17, 1657.72, 3669594, 366960640.0, 1130], [20240710, 1657.72, 1657.79, 1657.79, 1656.01, 1656.48, 8549247, 854925312.0, 1301], [20240710, 1656.48, 1656.5, 1657.13, 1656.01, 1656.15, 3829257, 382926848.0, 1302], [20240710, 1656.15, 1655.81, 1656.0, 1655.6, 1655.85, 3529351, 352935936.0, 1303], [20240710, 1655.85, 1655.87, 1655.87, 1655.21, 1655.27, 3073796, 307380224.0, 1304], [20240710, 1655.27, 1655.28, 1656.2, 1654.91, 1656.07, 4145304, 414531584.0, 1305], [20240710, 1656.07, 1656.3, 1657.56, 1656.15, 1657.53, 4575794, 457580544.0, 1306], [20240710, 1657.53, 1657.56, 1657.76, 1656.05, 1656.19, 4272447, 427245568.0, 1307], [20240710, 1656.19, 1656.14, 1656.42, 1656.11, 1656.37, 3439974, 343998464.0, 1308], [20240710, 1656.37, 1656.26, 1656.3, 1655.21, 1655.21, 3752583, 375259136.0, 1309], [20240710, 1655.21, 1655.12, 1655.58, 1654.93, 1655.58, 3488310, 348831744.0, 1310], [20240710, 1655.58, 1655.48, 1655.49, 1655.02, 1655.02, 3416956, 341696512.0, 1311], [20240710, 1655.02, 1655.03, 1655.03, 1654.28, 1654.28, 4316847, 431685632.0, 1312], [20240710, 1654.28, 1654.38, 1654.43, 1653.94, 1654.2, 3796900, 379691008.0, 1313], [20240710, 1654.2, 1654.15, 1654.27, 1653.31, 1653.89, 3961969, 396197888.0, 1314], [20240710, 1653.89, 1653.94, 1655.94, 1653.94, 1655.94, 6370827, 637083648.0, 1315], [20240710, 1655.94, 1656.07, 1657.25, 1656.07, 1657.15, 4909210, 490921984.0, 1316], [20240710, 1657.15, 1656.95, 1657.11, 1656.02, 1656.05, 3814922, 381493248.0, 1317], [20240710, 1656.05, 1655.8, 1655.88, 1655.55, 1655.84, 3467666, 346767360.0, 1318], [20240710, 1655.84, 1655.68, 1655.99, 1655.66, 1655.76, 3179961, 317997056.0, 1319], [20240710, 1655.76, 1655.85, 1655.85, 1654.68, 1654.68, 3673121, 367312896.0, 1320], [20240710, 1654.68, 1654.91, 1655.49, 1654.67, 1655.42, 3772488, 377249792.0, 1321], [20240710, 1655.42, 1655.27, 1655.8, 1655.21, 1655.73, 4147271, 414728192.0, 1322], [20240710, 1655.73, 1655.72, 1656.37, 1655.72, 1656.36, 3386645, 338665472.0, 1323], [20240710, 1656.36, 1656.29, 1656.63, 1656.17, 1656.33, 4375419, 437542912.0, 1324], [20240710, 1656.33, 1656.41, 1656.46, 1655.7, 1655.83, 3662964, 366297088.0, 1325], [20240710, 1655.83, 1655.82, 1656.2, 1655.82, 1656.01, 3388609, 338862080.0, 1326], [20240710, 1656.01, 1655.93, 1656.0, 1655.53, 1655.53, 3206174, 320618496.0, 1327], [20240710, 1655.53, 1655.67, 1655.67, 1655.38, 1655.46, 3404751, 340475904.0, 1328], [20240710, 1655.46, 1655.4, 1655.7, 1655.22, 1655.67, 3284655, 328466432.0, 1329], [20240710, 1655.67, 1655.8, 1656.03, 1655.71, 1655.85, 3412120, 341213184.0, 1330], [20240710, 1655.85, 1655.73, 1655.97, 1655.73, 1655.95, 3325124, 332513280.0, 1331], [20240710, 1655.95, 1655.92, 1658.49, 1655.92, 1658.49, 5661564, 566157312.0, 1332], [20240710, 1658.49, 1658.58, 1658.85, 1657.69, 1657.84, 4870544, 487055360.0, 1333], [20240710, 1657.84, 1657.88, 1657.9, 1657.17, 1657.17, 3820330, 382033920.0, 1334], [20240710, 1657.17, 1657.2, 1657.22, 1656.0, 1656.0, 4398932, 439894016.0, 1335], [20240710, 1656.0, 1656.0, 1656.0, 1654.24, 1654.24, 5219442, 521945088.0, 1336], [20240710, 1654.24, 1654.45, 1654.77, 1654.27, 1654.27, 3833107, 383311872.0, 1337], [20240710, 1654.27, 1654.71, 1654.71, 1654.36, 1654.63, 3494206, 349421568.0, 1338], [20240710, 1654.63, 1654.64, 1655.35, 1654.59, 1655.35, 3379190, 337920000.0, 1339], [20240710, 1655.35, 1655.41, 1655.73, 1655.41, 1655.68, 3465700, 346570752.0, 1340], [20240710, 1655.68, 1655.74, 1656.22, 1655.59, 1656.14, 3762903, 376291328.0, 1341], [20240710, 1656.14, 1656.22, 1656.33, 1655.86, 1656.14, 3629866, 362987520.0, 1342], [20240710, 1656.14, 1656.03, 1656.04, 1655.46, 1655.55, 3173899, 317390848.0, 1343], [20240710, 1655.55, 1655.44, 1655.73, 1655.44, 1655.66, 2765118, 276512768.0, 1344], [20240710, 1655.66, 1655.66, 1655.66, 1654.75, 1654.75, 3591527, 359153664.0, 1345], [20240710, 1654.75, 1654.77, 1654.79, 1654.28, 1654.44, 3967619, 396763136.0, 1346], [20240710, 1654.44, 1654.58, 1654.96, 1654.58, 1654.76, 3413761, 341377024.0, 1347], [20240710, 1654.76, 1654.7, 1654.7, 1653.59, 1653.69, 4111310, 411131904.0, 1348], [20240710, 1653.69, 1653.72, 1653.74, 1653.02, 1653.42, 3791659, 379166720.0, 1349], [20240710, 1653.42, 1653.48, 1653.74, 1653.48, 1653.5, 3206667, 320667648.0, 1350], [20240710, 1653.5, 1653.45, 1653.74, 1652.95, 1652.95, 3341589, 334159872.0, 1351], [20240710, 1652.95, 1653.09, 1653.19, 1652.91, 1652.91, 3504282, 350429184.0, 1352], [20240710, 1652.91, 1653.02, 1653.02, 1652.67, 1652.7, 3665828, 366583808.0, 1353], [20240710, 1652.7, 1652.57, 1652.57, 1652.2, 1652.2, 3408025, 340803584.0, 1354], [20240710, 1652.2, 1652.15, 1652.29, 1652.06, 1652.07, 2952305, 295231488.0, 1355], [20240710, 1652.07, 1652.0, 1652.09, 1651.61, 1651.85, 3656245, 365625344.0, 1356], [20240710, 1651.85, 1651.73, 1651.74, 1651.32, 1651.39, 4222310, 422232064.0, 1357], [20240710, 1651.39, 1651.39, 1651.66, 1651.24, 1651.66, 3791985, 379199488.0, 1358], [20240710, 1651.66, 1651.65, 1652.31, 1651.65, 1652.06, 4008091, 400809984.0, 1359], [20240710, 1652.06, 1652.13, 1652.68, 1652.13, 1652.68, 3718748, 371875840.0, 1400], [20240710, 1652.68, 1652.42, 1653.97, 1652.17, 1653.97, 5031434, 503144448.0, 1401], [20240710, 1653.97, 1654.02, 1654.15, 1653.64, 1654.15, 3695564, 369557504.0, 1402], [20240710, 1654.15, 1654.15, 1654.28, 1654.09, 1654.11, 2970983, 297099264.0, 1403], [20240710, 1654.11, 1654.05, 1655.46, 1654.05, 1655.46, 3304809, 330481664.0, 1404], [20240710, 1655.46, 1655.39, 1656.06, 1655.39, 1655.72, 3507642, 350765056.0, 1405], [20240710, 1655.72, 1655.84, 1655.84, 1654.42, 1654.44, 4203636, 420364288.0, 1406], [20240710, 1654.44, 1654.31, 1654.39, 1654.15, 1654.27, 2954027, 295403520.0, 1407], [20240710, 1654.27, 1654.19, 1654.33, 1654.09, 1654.25, 2494291, 249430016.0, 1408], [20240710, 1654.25, 1654.23, 1655.15, 1654.15, 1655.11, 3073301, 307331072.0, 1409], [20240710, 1655.11, 1655.29, 1655.81, 1655.24, 1655.81, 2907659, 290766848.0, 1410], [20240710, 1655.81, 1655.82, 1656.11, 1655.82, 1656.04, 3068549, 306855936.0, 1411], [20240710, 1656.04, 1655.88, 1655.96, 1655.06, 1655.24, 3327417, 332742656.0, 1412], [20240710, 1655.24, 1655.19, 1655.59, 1655.17, 1655.59, 3343967, 334397440.0, 1413], [20240710, 1655.59, 1655.51, 1655.63, 1655.34, 1655.34, 3349373, 334938112.0, 1414], [20240710, 1655.34, 1655.31, 1655.31, 1653.92, 1653.92, 4690894, 469090304.0, 1415], [20240710, 1653.92, 1653.83, 1654.01, 1653.7, 1653.74, 3777159, 377716736.0, 1416], [20240710, 1653.74, 1653.78, 1654.3, 1653.66, 1654.02, 3274007, 327401472.0, 1417], [20240710, 1654.02, 1654.1, 1654.34, 1654.04, 1654.34, 2946652, 294666240.0, 1418], [20240710, 1654.34, 1654.15, 1655.02, 1654.15, 1654.98, 3033161, 303316992.0, 1419], [20240710, 1654.98, 1654.95, 1655.09, 1654.54, 1654.55, 3546799, 354680832.0, 1420], [20240710, 1654.55, 1654.48, 1654.48, 1653.69, 1653.69, 4227391, 422739968.0, 1421], [20240710, 1653.69, 1653.72, 1654.82, 1653.59, 1654.41, 4179879, 417988608.0, 1422], [20240710, 1654.41, 1654.32, 1654.53, 1654.13, 1654.13, 3218462, 321847296.0, 1423], [20240710, 1654.13, 1654.29, 1654.67, 1654.03, 1654.03, 3363625, 336363520.0, 1424], [20240710, 1654.03, 1653.96, 1653.96, 1653.15, 1653.31, 4163164, 416317440.0, 1425], [20240710, 1653.31, 1653.17, 1653.32, 1652.63, 1653.03, 4532952, 453296128.0, 1426], [20240710, 1653.03, 1652.66, 1653.64, 1652.66, 1653.58, 5184381, 518438912.0, 1427], [20240710, 1653.58, 1653.53, 1653.58, 1652.76, 1652.76, 3873824, 387383296.0, 1428], [20240710, 1652.76, 1652.82, 1652.92, 1652.62, 1652.7, 4236401, 423641088.0, 1429], [20240710, 1652.7, 1652.65, 1652.65, 1652.34, 1652.38, 4450706, 445071360.0, 1430], [20240710, 1652.38, 1652.56, 1653.26, 1652.56, 1653.26, 5064942, 506494976.0, 1431], [20240710, 1653.26, 1653.41, 1653.41, 1652.68, 1652.82, 5411461, 541147136.0, 1432], [20240710, 1652.82, 1652.57, 1652.57, 1651.88, 1652.02, 5033321, 503332864.0, 1433], [20240710, 1652.02, 1651.95, 1652.09, 1651.38, 1651.38, 5229925, 522993664.0, 1434], [20240710, 1651.38, 1651.35, 1651.35, 1650.54, 1650.54, 6101228, 610123776.0, 1435], [20240710, 1650.54, 1650.63, 1650.72, 1649.86, 1650.55, 7318559, 731856896.0, 1436], [20240710, 1650.55, 1650.5, 1650.5, 1649.42, 1649.42, 6255566, 625557504.0, 1437], [20240710, 1649.42, 1649.43, 1649.59, 1649.09, 1649.59, 6758719, 675872768.0, 1438], [20240710, 1649.59, 1649.6, 1649.71, 1649.19, 1649.19, 5357068, 535707648.0, 1439], [20240710, 1649.19, 1649.25, 1649.82, 1649.07, 1649.73, 6090086, 609009664.0, 1440], [20240710, 1649.73, 1649.89, 1649.89, 1649.51, 1649.63, 5518283, 551829504.0, 1441], [20240710, 1649.63, 1649.7, 1649.73, 1649.53, 1649.63, 5378691, 537870336.0, 1442], [20240710, 1649.63, 1649.45, 1649.57, 1649.16, 1649.3, 6131702, 613171200.0, 1443], [20240710, 1649.3, 1649.12, 1649.12, 1648.12, 1648.12, 7103765, 710377472.0, 1444], [20240710, 1648.12, 1648.28, 1649.54, 1648.28, 1649.36, 8149389, 814940160.0, 1445], [20240710, 1649.36, 1649.37, 1650.75, 1649.37, 1650.75, 7353295, 735330304.0, 1446], [20240710, 1650.75, 1650.68, 1651.0, 1650.65, 1650.92, 6102377, 610238464.0, 1447], [20240710, 1650.92, 1650.97, 1651.26, 1650.83, 1651.26, 6519513, 651952128.0, 1448], [20240710, 1651.26, 1651.37, 1651.48, 1651.08, 1651.48, 6497719, 649773056.0, 1449], [20240710, 1651.48, 1651.25, 1651.65, 1651.22, 1651.62, 6221486, 622149632.0, 1450], [20240710, 1651.62, 1651.63, 1651.73, 1651.3, 1651.4, 7494525, 749453312.0, 1451], [20240710, 1651.4, 1651.47, 1651.47, 1651.12, 1651.29, 8100077, 810008576.0, 1452], [20240710, 1651.29, 1651.22, 1651.3, 1651.08, 1651.2, 7956881, 795688960.0, 1453], [20240710, 1651.2, 1651.28, 1651.64, 1651.01, 1651.64, 8776408, 877641728.0, 1454], [20240710, 1651.64, 1651.69, 1651.84, 1651.64, 1651.66, 10297663, 1029767168.0, 1455], [20240710, 1651.66, 1651.88, 1651.88, 1651.4, 1651.54, 12447898, 1244790784.0, 1456], [20240710, 1651.54, 1651.36, 1651.69, 1651.27, 1651.69, 14355160, 1435516928.0, 1457], [20240710, 1651.69, 1651.68, 1651.68, 1651.68, 1651.68, 1175714, 117571584.0, 1458], [20240710, 1651.68, 1651.68, 1651.68, 1651.68, 1651.68, 0, 0.0, 1459], [20240710, 1651.68, 1651.11, 1651.11, 1651.11, 1651.11, 24503418, 2450341888.0, 1500], [20240711, 1651.11, 1673.54, 1676.17, 1666.27, 1667.23, 112455332, 11245534208.0, 931], [20240711, 1667.23, 1667.45, 1667.45, 1664.62, 1664.62, 43784214, 4378422272.0, 932], [20240711, 1664.62, 1666.16, 1672.41, 1665.77, 1672.41, 37514845, 3751485440.0, 933], [20240711, 1672.41, 1673.15, 1673.29, 1669.15, 1669.87, 33368607, 3336861696.0, 934], [20240711, 1669.87, 1670.19, 1670.22, 1666.63, 1666.65, 24276099, 2427611136.0, 935], [20240711, 1666.65, 1666.35, 1666.49, 1664.98, 1666.16, 23345080, 2334509056.0, 936], [20240711, 1666.16, 1666.3, 1666.3, 1664.86, 1664.89, 21285467, 2128547840.0, 937], [20240711, 1664.89, 1665.24, 1665.26, 1663.31, 1663.31, 20746825, 2074683392.0, 938], [20240711, 1663.31, 1663.57, 1665.34, 1663.57, 1664.83, 21236011, 2123601920.0, 939], [20240711, 1664.83, 1664.68, 1664.68, 1662.6, 1663.54, 21925017, 2192502784.0, 940], [20240711, 1663.54, 1663.2, 1663.2, 1659.34, 1659.34, 20556790, 2055680000.0, 941], [20240711, 1659.34, 1658.96, 1660.38, 1658.96, 1659.84, 19051633, 1905164288.0, 942], [20240711, 1659.84, 1659.49, 1662.66, 1659.36, 1662.64, 16298342, 1629835264.0, 943], [20240711, 1662.64, 1662.74, 1662.74, 1659.86, 1660.46, 16493272, 1649328128.0, 944], [20240711, 1660.46, 1660.57, 1662.56, 1660.57, 1662.56, 15858965, 1585897472.0, 945], [20240711, 1662.56, 1662.44, 1662.44, 1661.24, 1661.24, 15830742, 1583075328.0, 946], [20240711, 1661.24, 1660.82, 1662.1, 1660.82, 1661.78, 15603251, 1560326144.0, 947], [20240711, 1661.78, 1661.92, 1662.94, 1661.89, 1662.83, 12791717, 1279172608.0, 948], [20240711, 1662.83, 1662.81, 1664.01, 1662.46, 1663.87, 14220931, 1422094336.0, 949], [20240711, 1663.87, 1663.79, 1666.21, 1663.37, 1666.21, 13275985, 1327599616.0, 950], [20240711, 1666.21, 1666.34, 1668.6, 1666.34, 1668.6, 14616116, 1461612544.0, 951], [20240711, 1668.6, 1668.82, 1670.6, 1668.76, 1670.34, 13431100, 1343111168.0, 952], [20240711, 1670.34, 1669.48, 1669.48, 1667.3, 1667.67, 14746408, 1474641920.0, 953], [20240711, 1667.67, 1667.87, 1667.87, 1666.41, 1666.84, 11446141, 1144614912.0, 954], [20240711, 1666.84, 1666.92, 1668.08, 1666.92, 1668.08, 12184075, 1218408448.0, 955], [20240711, 1668.08, 1668.19, 1668.98, 1667.84, 1668.49, 11502542, 1150255104.0, 956], [20240711, 1668.49, 1668.49, 1674.13, 1668.49, 1674.0, 17621678, 1762168832.0, 957], [20240711, 1674.0, 1673.8, 1673.95, 1673.11, 1673.93, 14211061, 1421107200.0, 958], [20240711, 1673.93, 1673.98, 1675.08, 1673.98, 1674.9, 12876544, 1287655424.0, 959], [20240711, 1674.9, 1674.98, 1674.98, 1672.99, 1673.08, 11357378, 1135738880.0, 1000], [20240711, 1673.08, 1672.7, 1673.85, 1672.7, 1673.85, 12523882, 1252388864.0, 1001], [20240711, 1673.85, 1674.06, 1676.41, 1674.06, 1675.43, 12580120, 1258012672.0, 1002], [20240711, 1675.43, 1675.45, 1679.07, 1675.1, 1678.91, 12531499, 1253150720.0, 1003], [20240711, 1678.91, 1679.09, 1680.52, 1678.61, 1680.52, 11754036, 1175404544.0, 1004], [20240711, 1680.52, 1680.5, 1681.39, 1679.53, 1680.69, 12709960, 1270996992.0, 1005], [20240711, 1680.69, 1681.0, 1683.78, 1681.0, 1683.78, 14840371, 1484038144.0, 1006], [20240711, 1683.78, 1684.07, 1686.68, 1684.07, 1686.42, 16066222, 1606623232.0, 1007], [20240711, 1686.42, 1685.73, 1686.24, 1685.56, 1685.74, 13450437, 1345044480.0, 1008], [20240711, 1685.74, 1685.81, 1688.1, 1685.81, 1688.1, 13679402, 1367941120.0, 1009], [20240711, 1688.1, 1688.08, 1688.08, 1685.25, 1685.67, 14077861, 1407787008.0, 1010], [20240711, 1685.67, 1686.27, 1688.67, 1686.27, 1688.48, 15635321, 1563533312.0, 1011], [20240711, 1688.48, 1688.5, 1691.2, 1688.16, 1690.73, 14618696, 1461870592.0, 1012], [20240711, 1690.73, 1690.58, 1691.07, 1690.22, 1690.72, 12174120, 1217413120.0, 1013], [20240711, 1690.72, 1690.36, 1690.36, 1689.23, 1689.23, 10997095, 1099710464.0, 1014], [20240711, 1689.23, 1689.21, 1693.14, 1689.08, 1693.14, 11398747, 1139875840.0, 1015], [20240711, 1693.14, 1693.83, 1694.78, 1692.69, 1693.08, 14180671, 1418067968.0, 1016], [20240711, 1693.08, 1693.34, 1693.77, 1691.45, 1691.45, 11960394, 1196040192.0, 1017], [20240711, 1691.45, 1691.19, 1691.9, 1690.37, 1690.37, 10067387, 1006739456.0, 1018], [20240711, 1690.37, 1689.74, 1689.74, 1688.55, 1688.76, 11584381, 1158438912.0, 1019], [20240711, 1688.76, 1688.73, 1689.16, 1687.78, 1689.01, 10733232, 1073324032.0, 1020], [20240711, 1689.01, 1688.97, 1689.74, 1687.8, 1689.74, 9830962, 983097344.0, 1021], [20240711, 1689.74, 1689.74, 1690.17, 1689.15, 1690.13, 8862751, 886276096.0, 1022], [20240711, 1690.13, 1690.19, 1690.57, 1689.88, 1690.06, 7704893, 770490368.0, 1023], [20240711, 1690.06, 1689.99, 1691.31, 1689.66, 1691.31, 7627643, 762765312.0, 1024], [20240711, 1691.31, 1691.34, 1691.34, 1689.71, 1689.79, 7363044, 736305152.0, 1025], [20240711, 1689.79, 1689.71, 1689.71, 1686.27, 1686.33, 8724717, 872472576.0, 1026], [20240711, 1686.33, 1686.23, 1687.03, 1685.93, 1686.98, 8035195, 803520512.0, 1027], [20240711, 1686.98, 1687.04, 1688.41, 1687.04, 1688.19, 7766416, 776642560.0, 1028], [20240711, 1688.19, 1687.91, 1688.34, 1687.41, 1687.41, 6494035, 649404416.0, 1029], [20240711, 1687.41, 1687.33, 1688.14, 1687.33, 1688.14, 6708175, 670818304.0, 1030], [20240711, 1688.14, 1687.96, 1689.87, 1687.96, 1689.47, 8208700, 820871168.0, 1031], [20240711, 1689.47, 1689.35, 1689.7, 1688.51, 1688.51, 7487232, 748724224.0, 1032], [20240711, 1688.51, 1688.44, 1688.44, 1687.13, 1687.9, 6742906, 674291712.0, 1033], [20240711, 1687.9, 1687.91, 1687.91, 1686.24, 1686.69, 6499032, 649904128.0, 1034], [20240711, 1686.69, 1686.26, 1686.3, 1684.66, 1684.66, 7622728, 762273792.0, 1035], [20240711, 1684.66, 1684.54, 1684.54, 1683.34, 1683.4, 7961225, 796123136.0, 1036], [20240711, 1683.4, 1683.38, 1683.75, 1683.23, 1683.6, 6806807, 680681472.0, 1037], [20240711, 1683.6, 1683.39, 1683.92, 1682.94, 1683.92, 6770842, 677085184.0, 1038], [20240711, 1683.92, 1683.88, 1684.51, 1683.88, 1684.09, 6249993, 625000448.0, 1039], [20240711, 1684.09, 1683.99, 1684.05, 1683.32, 1683.48, 6202235, 620224512.0, 1040], [20240711, 1683.48, 1683.25, 1683.31, 1680.82, 1680.82, 6891100, 689111040.0, 1041], [20240711, 1680.82, 1680.73, 1681.3, 1680.55, 1681.09, 6499360, 649936896.0, 1042], [20240711, 1681.09, 1681.02, 1681.71, 1681.02, 1681.44, 5399091, 539910144.0, 1043], [20240711, 1681.44, 1681.53, 1682.0, 1681.52, 1681.67, 6295053, 629506048.0, 1044], [20240711, 1681.67, 1681.86, 1682.78, 1681.79, 1682.78, 6086401, 608641024.0, 1045], [20240711, 1682.78, 1682.68, 1683.45, 1682.68, 1683.12, 6471015, 647102464.0, 1046], [20240711, 1683.12, 1683.11, 1683.95, 1682.91, 1683.48, 7650991, 765100032.0, 1047], [20240711, 1683.48, 1683.48, 1683.48, 1682.4, 1683.06, 6563582, 656359424.0, 1048], [20240711, 1683.06, 1682.85, 1683.25, 1682.85, 1682.9, 7074685, 707469312.0, 1049], [20240711, 1682.9, 1682.8, 1683.17, 1682.59, 1682.94, 7471341, 747134976.0, 1050], [20240711, 1682.94, 1682.53, 1682.76, 1680.6, 1681.0, 7552853, 755286016.0, 1051], [20240711, 1681.0, 1680.57, 1680.57, 1678.23, 1678.23, 10110556, 1011056640.0, 1052], [20240711, 1678.23, 1678.05, 1678.05, 1676.37, 1676.37, 10326744, 1032675328.0, 1053], [20240711, 1676.37, 1676.21, 1676.21, 1675.06, 1675.06, 9216809, 921681920.0, 1054], [20240711, 1675.06, 1674.97, 1675.39, 1674.64, 1675.36, 8776409, 877641728.0, 1055], [20240711, 1675.36, 1675.39, 1675.52, 1674.52, 1674.72, 7034787, 703479808.0, 1056], [20240711, 1674.72, 1674.61, 1675.43, 1674.57, 1675.38, 6255974, 625598464.0, 1057], [20240711, 1675.38, 1675.7, 1676.9, 1675.59, 1676.87, 5488714, 548872192.0, 1058], [20240711, 1676.87, 1676.8, 1676.95, 1676.08, 1676.13, 5355510, 535552000.0, 1059], [20240711, 1676.13, 1675.99, 1676.21, 1675.78, 1676.14, 4900117, 490012672.0, 1100], [20240711, 1676.14, 1676.09, 1676.09, 1674.19, 1674.19, 7060757, 706076672.0, 1101], [20240711, 1674.19, 1674.06, 1674.25, 1672.8, 1672.87, 9118834, 911884288.0, 1102], [20240711, 1672.87, 1672.76, 1673.03, 1672.39, 1673.03, 7972772, 797278208.0, 1103], [20240711, 1673.03, 1672.99, 1673.08, 1672.35, 1672.58, 5990309, 599031808.0, 1104], [20240711, 1672.58, 1672.34, 1672.34, 1671.83, 1672.16, 6301848, 630185984.0, 1105], [20240711, 1672.16, 1672.27, 1673.51, 1671.91, 1673.51, 5758064, 575807488.0, 1106], [20240711, 1673.51, 1673.5, 1674.18, 1673.5, 1674.18, 5890610, 589062144.0, 1107], [20240711, 1674.18, 1674.19, 1676.1, 1674.15, 1674.99, 5490434, 549044224.0, 1108], [20240711, 1674.99, 1674.96, 1676.25, 1674.23, 1676.25, 4728823, 472883200.0, 1109], [20240711, 1676.25, 1676.57, 1678.89, 1676.52, 1678.89, 5197079, 519708672.0, 1110], [20240711, 1678.89, 1678.64, 1678.73, 1677.77, 1678.36, 4521729, 452173824.0, 1111], [20240711, 1678.36, 1678.29, 1678.62, 1678.21, 1678.6, 4334708, 433471488.0, 1112], [20240711, 1678.6, 1678.73, 1679.57, 1678.73, 1679.57, 3627244, 362725376.0, 1113], [20240711, 1679.57, 1679.49, 1680.62, 1679.49, 1680.52, 4612087, 461209600.0, 1114], [20240711, 1680.52, 1680.46, 1680.79, 1679.58, 1679.91, 3974831, 397484032.0, 1115], [20240711, 1679.91, 1680.23, 1682.46, 1680.23, 1682.46, 4847933, 484794368.0, 1116], [20240711, 1682.46, 1682.48, 1684.41, 1682.46, 1684.23, 5610774, 561078272.0, 1117], [20240711, 1684.23, 1684.69, 1685.21, 1684.6, 1684.98, 4910029, 491003904.0, 1118], [20240711, 1684.98, 1684.82, 1684.82, 1683.75, 1684.18, 3990640, 399065088.0, 1119], [20240711, 1684.18, 1684.38, 1684.72, 1683.91, 1684.07, 3555238, 355524608.0, 1120], [20240711, 1684.07, 1683.9, 1684.71, 1683.9, 1684.13, 3298827, 329883648.0, 1121], [20240711, 1684.13, 1684.08, 1685.83, 1683.92, 1685.81, 4409582, 440958976.0, 1122], [20240711, 1685.81, 1685.58, 1686.12, 1684.78, 1684.91, 3963607, 396361728.0, 1123], [20240711, 1684.91, 1684.44, 1684.5, 1681.86, 1681.91, 3648461, 364847104.0, 1124], [20240711, 1681.91, 1681.76, 1681.76, 1680.35, 1680.35, 3017187, 301719552.0, 1125], [20240711, 1680.35, 1680.52, 1683.36, 1680.52, 1683.3, 3398360, 339836928.0, 1126], [20240711, 1683.3, 1683.39, 1683.39, 1682.24, 1682.24, 2709741, 270974976.0, 1127], [20240711, 1682.24, 1682.16, 1683.61, 1682.07, 1683.61, 2764135, 276414464.0, 1128], [20240711, 1683.61, 1683.82, 1684.26, 1683.8, 1684.12, 2976799, 297680896.0, 1129], [20240711, 1684.12, 1684.06, 1684.29, 1683.77, 1683.81, 3228210, 322822144.0, 1130], [20240711, 1683.81, 1684.35, 1684.35, 1683.41, 1684.19, 9748144, 974815232.0, 1301], [20240711, 1684.19, 1684.04, 1684.46, 1683.75, 1683.75, 4555970, 455598080.0, 1302], [20240711, 1683.75, 1683.66, 1684.01, 1682.4, 1682.77, 4829584, 482959360.0, 1303], [20240711, 1682.77, 1682.75, 1683.64, 1682.72, 1683.64, 4301528, 430153728.0, 1304], [20240711, 1683.64, 1683.66, 1684.19, 1683.57, 1684.05, 4136950, 413696000.0, 1305], [20240711, 1684.05, 1684.1, 1684.29, 1683.87, 1684.28, 4458241, 445825024.0, 1306], [20240711, 1684.28, 1684.16, 1684.49, 1684.14, 1684.49, 4034058, 403406848.0, 1307], [20240711, 1684.49, 1684.75, 1686.03, 1684.75, 1686.03, 4667793, 466780160.0, 1308], [20240711, 1686.03, 1686.16, 1687.93, 1686.16, 1687.46, 5745532, 574554112.0, 1309], [20240711, 1687.46, 1687.22, 1687.22, 1686.37, 1686.37, 5119333, 511934464.0, 1310], [20240711, 1686.37, 1686.47, 1687.78, 1686.47, 1687.76, 5224030, 522403840.0, 1311], [20240711, 1687.76, 1687.89, 1687.9, 1686.98, 1687.27, 4949597, 494960640.0, 1312], [20240711, 1687.27, 1687.34, 1687.7, 1687.23, 1687.43, 4233288, 423329792.0, 1313], [20240711, 1687.43, 1687.33, 1687.37, 1685.81, 1686.48, 4359121, 435912704.0, 1314], [20240711, 1686.48, 1686.43, 1687.29, 1686.43, 1686.87, 3900694, 390070272.0, 1315], [20240711, 1686.87, 1687.02, 1687.02, 1685.87, 1685.88, 4280803, 428081152.0, 1316], [20240711, 1685.88, 1685.91, 1685.91, 1685.24, 1685.24, 3954761, 395476992.0, 1317], [20240711, 1685.24, 1685.18, 1685.72, 1683.88, 1683.88, 4055030, 405504000.0, 1318], [20240711, 1683.88, 1684.08, 1684.08, 1682.65, 1682.74, 5273837, 527384576.0, 1319], [20240711, 1682.74, 1682.55, 1682.56, 1681.13, 1681.28, 4794440, 479444992.0, 1320], [20240711, 1681.28, 1681.17, 1682.87, 1681.17, 1682.79, 4556053, 455606272.0, 1321], [20240711, 1682.79, 1682.99, 1682.99, 1682.33, 1682.94, 3940507, 394051584.0, 1322], [20240711, 1682.94, 1682.94, 1683.03, 1682.39, 1682.39, 3558758, 355876864.0, 1323], [20240711, 1682.39, 1682.61, 1684.11, 1682.59, 1684.11, 3930512, 393052160.0, 1324], [20240711, 1684.11, 1684.05, 1684.95, 1684.05, 1684.75, 4071907, 407191552.0, 1325], [20240711, 1684.75, 1684.98, 1685.28, 1684.91, 1685.21, 4331757, 433176576.0, 1326], [20240711, 1685.21, 1685.23, 1685.76, 1685.21, 1685.49, 3757827, 375783424.0, 1327], [20240711, 1685.49, 1685.59, 1685.86, 1684.89, 1684.89, 4101234, 410124288.0, 1328], [20240711, 1684.89, 1684.9, 1685.34, 1684.75, 1685.34, 3751598, 375160832.0, 1329], [20240711, 1685.34, 1685.33, 1685.43, 1684.79, 1685.08, 3595952, 359596032.0, 1330], [20240711, 1685.08, 1685.15, 1685.15, 1683.79, 1683.8, 4515258, 451526656.0, 1331], [20240711, 1683.8, 1683.67, 1684.11, 1683.46, 1684.11, 3834664, 383467520.0, 1332], [20240711, 1684.11, 1684.16, 1684.49, 1683.82, 1683.89, 3836794, 383680512.0, 1333], [20240711, 1683.89, 1683.95, 1683.98, 1682.96, 1683.01, 3940016, 394002432.0, 1334], [20240711, 1683.01, 1683.1, 1683.47, 1682.87, 1682.87, 3953449, 395345920.0, 1335], [20240711, 1682.87, 1682.91, 1682.98, 1682.16, 1682.36, 4336671, 433668096.0, 1336], [20240711, 1682.36, 1682.36, 1682.92, 1682.32, 1682.87, 4541798, 454180864.0, 1337], [20240711, 1682.87, 1682.74, 1683.49, 1682.74, 1683.27, 3829915, 382992384.0, 1338], [20240711, 1683.27, 1683.34, 1684.06, 1683.19, 1683.9, 4446441, 444645376.0, 1339], [20240711, 1683.9, 1684.01, 1684.45, 1684.01, 1684.16, 3803372, 380338176.0, 1340], [20240711, 1684.16, 1684.03, 1684.03, 1683.1, 1683.1, 3662305, 366231552.0, 1341], [20240711, 1683.1, 1682.94, 1682.94, 1681.81, 1681.97, 3929531, 392953856.0, 1342], [20240711, 1681.97, 1681.96, 1682.37, 1681.86, 1682.05, 3364938, 336494592.0, 1343], [20240711, 1682.05, 1682.02, 1682.02, 1681.52, 1681.52, 3275316, 327532544.0, 1344], [20240711, 1681.52, 1681.46, 1681.81, 1681.19, 1681.64, 3565804, 356581376.0, 1345], [20240711, 1681.64, 1681.72, 1681.96, 1681.02, 1681.11, 3605618, 360562688.0, 1346], [20240711, 1681.11, 1681.2, 1681.71, 1681.14, 1681.68, 3720798, 372080640.0, 1347], [20240711, 1681.68, 1681.73, 1682.46, 1681.73, 1681.86, 4003587, 400359424.0, 1348], [20240711, 1681.86, 1681.71, 1681.71, 1679.92, 1680.36, 6323069, 632307712.0, 1349], [20240711, 1680.36, 1680.22, 1680.27, 1679.85, 1679.85, 3889061, 388907008.0, 1350], [20240711, 1679.85, 1679.99, 1681.67, 1679.99, 1681.57, 4425309, 442531840.0, 1351], [20240711, 1681.57, 1681.76, 1683.15, 1681.76, 1683.15, 5058062, 505806848.0, 1352], [20240711, 1683.15, 1683.36, 1684.01, 1683.1, 1684.01, 4310947, 431095808.0, 1353], [20240711, 1684.01, 1684.31, 1684.33, 1683.7, 1683.85, 4206091, 420610048.0, 1354], [20240711, 1683.85, 1684.04, 1684.38, 1683.83, 1684.35, 3835484, 383549440.0, 1355], [20240711, 1684.35, 1684.42, 1684.6, 1684.37, 1684.43, 3951319, 395132928.0, 1356], [20240711, 1684.43, 1684.45, 1684.56, 1684.19, 1684.51, 3757991, 375799808.0, 1357], [20240711, 1684.51, 1684.44, 1684.66, 1683.16, 1683.78, 3895124, 389513216.0, 1358], [20240711, 1683.78, 1683.81, 1684.5, 1683.54, 1684.5, 3959183, 395919360.0, 1359], [20240711, 1684.5, 1684.52, 1685.18, 1684.48, 1685.17, 3850231, 385024000.0, 1400], [20240711, 1685.17, 1685.2, 1685.5, 1684.65, 1684.85, 5301035, 530104320.0, 1401], [20240711, 1684.85, 1684.98, 1685.79, 1684.98, 1685.78, 7288904, 728891392.0, 1402], [20240711, 1685.78, 1685.9, 1685.93, 1685.29, 1685.42, 5529101, 552910848.0, 1403], [20240711, 1685.42, 1685.42, 1685.42, 1683.19, 1683.31, 6539498, 653950976.0, 1404], [20240711, 1683.31, 1683.41, 1683.74, 1683.41, 1683.74, 4088454, 408846336.0, 1405], [20240711, 1683.74, 1683.74, 1684.23, 1683.67, 1684.08, 3834993, 383500288.0, 1406], [20240711, 1684.08, 1684.22, 1684.22, 1683.69, 1684.03, 3581039, 358105088.0, 1407], [20240711, 1684.03, 1683.93, 1684.24, 1683.93, 1684.23, 3868907, 386891776.0, 1408], [20240711, 1684.23, 1684.1, 1684.68, 1683.87, 1684.0, 3752909, 375291904.0, 1409], [20240711, 1684.0, 1683.97, 1684.14, 1683.57, 1683.86, 3993426, 399343616.0, 1410], [20240711, 1683.86, 1683.92, 1683.92, 1683.62, 1683.79, 3715389, 371539968.0, 1411], [20240711, 1683.79, 1683.92, 1684.38, 1683.86, 1684.3, 3697368, 369737728.0, 1412], [20240711, 1684.3, 1684.21, 1684.93, 1684.21, 1684.93, 3831060, 383107072.0, 1413], [20240711, 1684.93, 1685.0, 1685.51, 1685.0, 1685.48, 4076166, 407617536.0, 1414], [20240711, 1685.48, 1685.41, 1685.47, 1684.06, 1684.09, 5034795, 503480320.0, 1415], [20240711, 1684.09, 1684.07, 1684.07, 1682.99, 1683.15, 4721859, 472186880.0, 1416], [20240711, 1683.15, 1683.04, 1683.16, 1682.95, 1683.05, 4715634, 471564288.0, 1417], [20240711, 1683.05, 1683.05, 1683.52, 1682.99, 1683.13, 4462666, 446267392.0, 1418], [20240711, 1683.13, 1683.08, 1683.92, 1683.08, 1683.82, 4171522, 417153024.0, 1419], [20240711, 1683.82, 1683.84, 1684.39, 1683.84, 1684.39, 4987934, 498794496.0, 1420], [20240711, 1684.39, 1684.44, 1685.13, 1684.42, 1685.13, 5043477, 504348672.0, 1421], [20240711, 1685.13, 1685.21, 1685.52, 1685.04, 1685.49, 4569651, 456966144.0, 1422], [20240711, 1685.49, 1685.38, 1685.63, 1684.96, 1685.12, 4740373, 474038272.0, 1423], [20240711, 1685.12, 1685.2, 1685.33, 1685.03, 1685.22, 4055030, 405504000.0, 1424], [20240711, 1685.22, 1685.15, 1685.15, 1684.57, 1684.86, 4473971, 447397888.0, 1425], [20240711, 1684.86, 1684.82, 1684.97, 1684.67, 1684.67, 4601436, 460144640.0, 1426], [20240711, 1684.67, 1684.71, 1685.24, 1684.71, 1685.1, 4458404, 445841408.0, 1427], [20240711, 1685.1, 1685.17, 1685.48, 1685.14, 1685.28, 4754136, 475414528.0, 1428], [20240711, 1685.28, 1685.3, 1685.37, 1685.04, 1685.14, 4332246, 433225728.0, 1429], [20240711, 1685.14, 1685.08, 1685.11, 1684.8, 1685.11, 4615202, 461520896.0, 1430], [20240711, 1685.11, 1685.14, 1685.69, 1685.13, 1685.69, 6377135, 637714432.0, 1431], [20240711, 1685.69, 1685.71, 1686.16, 1685.71, 1686.13, 6016193, 601620480.0, 1432], [20240711, 1686.13, 1686.22, 1686.22, 1684.66, 1684.76, 6775595, 677560320.0, 1433], [20240711, 1684.76, 1684.65, 1684.78, 1684.24, 1684.37, 5700146, 570015744.0, 1434], [20240711, 1684.37, 1684.42, 1684.52, 1683.64, 1683.64, 5395897, 539590656.0, 1435], [20240711, 1683.64, 1683.7, 1683.75, 1683.21, 1683.38, 5598074, 559808512.0, 1436], [20240711, 1683.38, 1683.27, 1683.57, 1683.19, 1683.41, 5824995, 582500352.0, 1437], [20240711, 1683.41, 1683.65, 1683.65, 1683.01, 1683.01, 6016853, 601686016.0, 1438], [20240711, 1683.01, 1682.79, 1683.57, 1682.79, 1683.4, 5661321, 566132736.0, 1439], [20240711, 1683.4, 1683.3, 1683.91, 1683.3, 1683.83, 5916256, 591626240.0, 1440], [20240711, 1683.83, 1684.02, 1684.15, 1683.89, 1684.15, 6309305, 630931456.0, 1441], [20240711, 1684.15, 1684.14, 1684.14, 1683.78, 1683.98, 6448898, 644890624.0, 1442], [20240711, 1683.98, 1683.91, 1684.26, 1683.89, 1684.24, 6516727, 651673600.0, 1443], [20240711, 1684.24, 1684.27, 1684.36, 1684.0, 1684.12, 7045437, 704544768.0, 1444], [20240711, 1684.12, 1684.09, 1684.19, 1683.9, 1684.0, 7282349, 728236032.0, 1445], [20240711, 1684.0, 1683.98, 1684.14, 1683.84, 1684.04, 7626414, 762642432.0, 1446], [20240711, 1684.04, 1684.05, 1684.14, 1683.69, 1684.11, 8149066, 814907392.0, 1447], [20240711, 1684.11, 1684.14, 1684.3, 1683.91, 1684.26, 8227871, 822788096.0, 1448], [20240711, 1684.26, 1684.23, 1684.38, 1684.13, 1684.13, 8675319, 867532800.0, 1449], [20240711, 1684.13, 1684.23, 1684.65, 1684.17, 1684.6, 9210912, 921092096.0, 1450], [20240711, 1684.6, 1684.52, 1684.76, 1684.41, 1684.74, 9490094, 949010432.0, 1451], [20240711, 1684.74, 1684.85, 1685.12, 1684.58, 1685.12, 11044445, 1104445440.0, 1452], [20240711, 1685.12, 1685.17, 1685.48, 1685.16, 1685.35, 11148648, 1114865664.0, 1453], [20240711, 1685.35, 1685.54, 1685.59, 1685.4, 1685.54, 12364828, 1236484096.0, 1454], [20240711, 1685.54, 1685.44, 1685.61, 1685.27, 1685.61, 14083676, 1408368640.0, 1455], [20240711, 1685.61, 1685.55, 1685.66, 1685.39, 1685.52, 15824477, 1582448640.0, 1456], [20240711, 1685.52, 1685.46, 1685.65, 1685.34, 1685.61, 18508177, 1850818560.0, 1457], [20240711, 1685.61, 1685.79, 1685.79, 1685.78, 1685.78, 1330052, 133005312.0, 1458], [20240711, 1685.78, 1685.78, 1685.78, 1685.78, 1685.78, 0, 0.0, 1459], [20240711, 1685.78, 1685.78, 1685.78, 1685.12, 1685.12, 31052431, 3105243136.0, 1500], [20240712, 1685.12, 1680.14, 1682.38, 1677.53, 1682.38, 84049055, 8404906496.0, 931], [20240712, 1682.38, 1681.95, 1682.35, 1680.24, 1680.42, 38744295, 3874430464.0, 932], [20240712, 1680.42, 1680.49, 1682.16, 1679.61, 1682.16, 33993012, 3399302144.0, 933], [20240712, 1682.16, 1682.13, 1682.87, 1681.73, 1682.5, 28267767, 2826777600.0, 934], [20240712, 1682.5, 1682.08, 1682.08, 1679.84, 1680.16, 25111418, 2511142912.0, 935], [20240712, 1680.16, 1679.81, 1680.44, 1679.22, 1679.3, 23940452, 2394046464.0, 936], [20240712, 1679.3, 1678.52, 1678.52, 1676.4, 1676.46, 25036073, 2503608320.0, 937], [20240712, 1676.46, 1676.79, 1677.37, 1675.9, 1675.9, 20544215, 2054422528.0, 938], [20240712, 1675.9, 1675.78, 1680.06, 1675.78, 1678.85, 21935872, 2193588224.0, 939], [20240712, 1678.85, 1679.06, 1679.13, 1678.28, 1678.3, 17662026, 1766203392.0, 940], [20240712, 1678.3, 1678.35, 1679.37, 1677.94, 1677.94, 18750660, 1875066880.0, 941], [20240712, 1677.94, 1677.61, 1678.45, 1677.61, 1678.17, 16473138, 1647314944.0, 942], [20240712, 1678.17, 1677.96, 1678.06, 1677.45, 1677.73, 17399143, 1739915264.0, 943], [20240712, 1677.73, 1677.66, 1679.74, 1677.65, 1678.51, 17795307, 1779531776.0, 944], [20240712, 1678.51, 1678.34, 1678.34, 1674.88, 1675.22, 17860721, 1786073088.0, 945], [20240712, 1675.22, 1675.4, 1677.11, 1675.02, 1676.75, 16055696, 1605570560.0, 946], [20240712, 1676.75, 1676.7, 1676.81, 1675.58, 1675.73, 13185014, 1318502400.0, 947], [20240712, 1675.73, 1675.67, 1675.67, 1673.94, 1673.95, 14436385, 1443639296.0, 948], [20240712, 1673.95, 1673.88, 1673.91, 1672.81, 1672.83, 14113294, 1411330048.0, 949], [20240712, 1672.83, 1672.67, 1675.46, 1672.67, 1674.92, 15408367, 1540837376.0, 950], [20240712, 1674.92, 1674.56, 1674.56, 1673.41, 1673.87, 12676579, 1267658752.0, 951], [20240712, 1673.87, 1673.62, 1674.99, 1673.62, 1674.99, 13258005, 1325801472.0, 952], [20240712, 1674.99, 1674.98, 1679.31, 1674.98, 1679.31, 13329111, 1332912128.0, 953], [20240712, 1679.31, 1679.52, 1681.68, 1679.52, 1679.85, 13208933, 1320894464.0, 954], [20240712, 1679.85, 1680.11, 1681.52, 1680.11, 1681.52, 10106377, 1010638848.0, 955], [20240712, 1681.52, 1681.7, 1683.59, 1681.56, 1683.59, 12522447, 1252245504.0, 956], [20240712, 1683.59, 1683.63, 1684.87, 1682.98, 1683.26, 11924676, 1192468480.0, 957], [20240712, 1683.26, 1683.33, 1683.61, 1683.04, 1683.04, 9719799, 971980800.0, 958], [20240712, 1683.04, 1682.88, 1683.38, 1681.48, 1681.72, 11479071, 1147908096.0, 959], [20240712, 1681.72, 1681.57, 1682.36, 1679.43, 1679.87, 10029866, 1002987520.0, 1000], [20240712, 1679.87, 1679.76, 1679.76, 1677.25, 1677.34, 11660319, 1166032896.0, 1001], [20240712, 1677.34, 1677.28, 1678.32, 1676.73, 1678.32, 11926684, 1192669184.0, 1002], [20240712, 1678.32, 1678.6, 1678.6, 1677.52, 1677.61, 10066484, 1006649344.0, 1003], [20240712, 1677.61, 1677.48, 1678.46, 1677.27, 1678.46, 9483623, 948363264.0, 1004], [20240712, 1678.46, 1678.68, 1680.44, 1678.51, 1679.61, 9412639, 941264896.0, 1005], [20240712, 1679.61, 1679.72, 1681.25, 1679.72, 1681.06, 9149432, 914944000.0, 1006], [20240712, 1681.06, 1680.96, 1680.96, 1679.36, 1680.48, 8548179, 854818816.0, 1007], [20240712, 1680.48, 1680.46, 1681.87, 1680.28, 1681.87, 8198176, 819818496.0, 1008], [20240712, 1681.87, 1681.99, 1682.66, 1681.91, 1682.47, 9132308, 913231872.0, 1009], [20240712, 1682.47, 1682.56, 1684.39, 1682.56, 1684.39, 8027208, 802721792.0, 1010], [20240712, 1684.39, 1684.49, 1684.85, 1682.88, 1683.23, 7724227, 772423680.0, 1011], [20240712, 1683.23, 1683.23, 1684.46, 1683.23, 1684.41, 7631249, 763125760.0, 1012], [20240712, 1684.41, 1684.47, 1684.51, 1683.49, 1683.74, 7980064, 798007296.0, 1013], [20240712, 1683.74, 1683.89, 1685.69, 1683.87, 1685.69, 7750195, 775020544.0, 1014], [20240712, 1685.69, 1685.87, 1685.87, 1684.51, 1685.09, 8527044, 852705280.0, 1015], [20240712, 1685.09, 1685.07, 1685.07, 1684.3, 1684.3, 8971296, 897130496.0, 1016], [20240712, 1684.3, 1684.19, 1684.19, 1683.36, 1683.36, 7585535, 758554624.0, 1017], [20240712, 1683.36, 1683.29, 1684.45, 1683.02, 1684.22, 8040027, 804003840.0, 1018], [20240712, 1684.22, 1684.17, 1684.76, 1683.66, 1684.76, 6941972, 694198272.0, 1019], [20240712, 1684.76, 1684.87, 1685.41, 1684.87, 1685.18, 8166842, 816685056.0, 1020], [20240712, 1685.18, 1685.38, 1685.38, 1683.42, 1683.6, 8542526, 854253568.0, 1021], [20240712, 1683.6, 1683.63, 1683.68, 1683.25, 1683.49, 5935011, 593502208.0, 1022], [20240712, 1683.49, 1683.42, 1683.42, 1682.53, 1682.69, 5905931, 590594048.0, 1023], [20240712, 1682.69, 1682.58, 1682.78, 1682.07, 1682.78, 6296032, 629604352.0, 1024], [20240712, 1682.78, 1682.84, 1684.42, 1682.75, 1684.42, 6165371, 616538112.0, 1025], [20240712, 1684.42, 1684.51, 1684.51, 1683.13, 1683.61, 5465531, 546553856.0, 1026], [20240712, 1683.61, 1683.58, 1683.71, 1682.28, 1682.28, 8348048, 834805760.0, 1027], [20240712, 1682.28, 1682.24, 1682.24, 1681.48, 1681.63, 9247448, 924745728.0, 1028], [20240712, 1681.63, 1681.53, 1682.11, 1681.48, 1681.48, 7282598, 728260608.0, 1029], [20240712, 1681.48, 1681.52, 1681.64, 1681.06, 1681.06, 6382132, 638214144.0, 1030], [20240712, 1681.06, 1681.23, 1682.89, 1681.22, 1681.6, 7027990, 702799872.0, 1031], [20240712, 1681.6, 1681.53, 1681.94, 1681.18, 1681.18, 5108277, 510828544.0, 1032], [20240712, 1681.18, 1681.29, 1681.29, 1680.55, 1680.74, 5037826, 503783424.0, 1033], [20240712, 1680.74, 1680.65, 1680.65, 1680.11, 1680.25, 5499445, 549945344.0, 1034], [20240712, 1680.25, 1680.32, 1680.32, 1679.78, 1679.96, 5647556, 564756480.0, 1035], [20240712, 1679.96, 1679.75, 1680.39, 1679.6, 1680.39, 5816964, 581697536.0, 1036], [20240712, 1680.39, 1680.19, 1680.47, 1679.23, 1679.32, 6245734, 624574464.0, 1037], [20240712, 1679.32, 1679.05, 1679.14, 1678.52, 1678.52, 5942302, 594231296.0, 1038], [20240712, 1678.52, 1678.66, 1679.27, 1678.41, 1679.13, 5678930, 567894016.0, 1039], [20240712, 1679.13, 1679.21, 1679.78, 1679.21, 1679.37, 4251719, 425172992.0, 1040], [20240712, 1679.37, 1679.33, 1680.15, 1679.32, 1680.02, 4981298, 498130944.0, 1041], [20240712, 1680.02, 1680.07, 1680.14, 1679.68, 1680.03, 4995145, 499515392.0, 1042], [20240712, 1680.03, 1680.1, 1680.17, 1679.97, 1680.15, 4867184, 486719488.0, 1043], [20240712, 1680.15, 1680.19, 1680.87, 1680.19, 1680.66, 5307340, 530735104.0, 1044], [20240712, 1680.66, 1680.74, 1680.85, 1680.04, 1680.44, 4853258, 485326848.0, 1045], [20240712, 1680.44, 1680.57, 1681.83, 1680.46, 1681.83, 4747992, 474800128.0, 1046], [20240712, 1681.83, 1681.89, 1683.7, 1681.89, 1683.19, 6285631, 628563968.0, 1047], [20240712, 1683.19, 1683.26, 1684.46, 1683.26, 1684.13, 6090909, 609091584.0, 1048], [20240712, 1684.13, 1684.24, 1684.34, 1683.27, 1683.71, 5561700, 556171264.0, 1049], [20240712, 1683.71, 1683.97, 1683.97, 1683.02, 1683.08, 5320368, 532037632.0, 1050], [20240712, 1683.08, 1683.02, 1683.48, 1682.58, 1683.48, 5990229, 599023616.0, 1051], [20240712, 1683.48, 1683.8, 1685.31, 1683.75, 1685.31, 6294888, 629489664.0, 1052], [20240712, 1685.31, 1685.34, 1685.34, 1682.24, 1682.24, 5930180, 593018880.0, 1053], [20240712, 1682.24, 1682.3, 1683.5, 1681.71, 1683.5, 5967863, 596787200.0, 1054], [20240712, 1683.5, 1683.66, 1684.11, 1683.42, 1684.11, 4894955, 489496576.0, 1055], [20240712, 1684.11, 1684.03, 1684.38, 1683.94, 1684.08, 4766834, 476684288.0, 1056], [20240712, 1684.08, 1684.4, 1684.67, 1684.05, 1684.13, 4111885, 411189248.0, 1057], [20240712, 1684.13, 1684.27, 1684.58, 1683.57, 1683.57, 3891516, 389152768.0, 1058], [20240712, 1683.57, 1683.27, 1683.27, 1682.28, 1682.38, 4016282, 401629184.0, 1059], [20240712, 1682.38, 1682.43, 1682.86, 1682.32, 1682.8, 3265976, 326598656.0, 1100], [20240712, 1682.8, 1682.88, 1684.4, 1682.82, 1684.4, 3587266, 358727680.0, 1101], [20240712, 1684.4, 1684.63, 1686.3, 1684.63, 1686.29, 5470774, 547078144.0, 1102], [20240712, 1686.29, 1686.22, 1686.64, 1685.58, 1685.83, 4278097, 427810816.0, 1103], [20240712, 1685.83, 1686.02, 1686.69, 1685.89, 1686.63, 4414824, 441483264.0, 1104], [20240712, 1686.63, 1686.76, 1686.85, 1686.48, 1686.7, 4930837, 493084672.0, 1105], [20240712, 1686.7, 1686.68, 1687.66, 1686.68, 1687.66, 5020458, 502046720.0, 1106], [20240712, 1687.66, 1687.76, 1687.76, 1686.15, 1686.4, 5175450, 517545984.0, 1107], [20240712, 1686.4, 1686.55, 1686.74, 1685.85, 1685.85, 4313815, 431382528.0, 1108], [20240712, 1685.85, 1685.97, 1686.53, 1685.88, 1686.47, 3803044, 380305408.0, 1109], [20240712, 1686.47, 1686.68, 1686.93, 1686.16, 1686.16, 3540490, 354050048.0, 1110], [20240712, 1686.16, 1685.75, 1685.75, 1685.01, 1685.43, 3630032, 363003904.0, 1111], [20240712, 1685.43, 1685.47, 1685.47, 1684.12, 1684.49, 4449638, 444964864.0, 1112], [20240712, 1684.49, 1684.54, 1684.58, 1684.06, 1684.06, 3200441, 320045056.0, 1113], [20240712, 1684.06, 1684.06, 1684.56, 1684.06, 1684.54, 2862192, 286220288.0, 1114], [20240712, 1684.54, 1684.56, 1684.91, 1684.33, 1684.41, 2655429, 265543680.0, 1115], [20240712, 1684.41, 1684.39, 1684.54, 1684.02, 1684.23, 2998260, 299827200.0, 1116], [20240712, 1684.23, 1684.44, 1685.85, 1684.25, 1685.85, 3520338, 352034816.0, 1117], [20240712, 1685.85, 1685.83, 1686.02, 1685.49, 1685.96, 2836307, 283631616.0, 1118], [20240712, 1685.96, 1685.98, 1686.0, 1685.34, 1685.34, 2877104, 287711232.0, 1119], [20240712, 1685.34, 1685.45, 1685.54, 1684.93, 1684.93, 2769131, 276914176.0, 1120], [20240712, 1684.93, 1685.2, 1685.68, 1685.1, 1685.3, 3045042, 304504832.0, 1121], [20240712, 1685.3, 1685.39, 1685.55, 1684.66, 1684.88, 2975816, 297582592.0, 1122], [20240712, 1684.88, 1684.84, 1684.84, 1682.8, 1682.94, 5123185, 512319488.0, 1123], [20240712, 1682.94, 1683.13, 1684.81, 1683.13, 1684.8, 3788874, 378888192.0, 1124], [20240712, 1684.8, 1684.77, 1685.22, 1684.77, 1685.22, 2592431, 259244032.0, 1125], [20240712, 1685.22, 1685.18, 1685.26, 1683.38, 1683.4, 3186267, 318627840.0, 1126], [20240712, 1683.4, 1683.39, 1683.89, 1683.13, 1683.89, 3121388, 312139776.0, 1127], [20240712, 1683.89, 1683.66, 1683.91, 1683.62, 1683.68, 2653380, 265338880.0, 1128], [20240712, 1683.68, 1683.9, 1683.99, 1683.7, 1683.86, 2672548, 267255808.0, 1129], [20240712, 1683.86, 1684.01, 1684.04, 1683.51, 1683.83, 3013006, 301301760.0, 1130], [20240712, 1683.83, 1683.84, 1685.9, 1682.99, 1685.51, 7977443, 797745152.0, 1301], [20240712, 1685.51, 1685.74, 1686.5, 1685.46, 1686.01, 3848837, 384884736.0, 1302], [20240712, 1686.01, 1685.7, 1685.81, 1684.97, 1685.49, 5181105, 518111232.0, 1303], [20240712, 1685.49, 1685.75, 1686.81, 1685.75, 1686.81, 3708017, 370802688.0, 1304], [20240712, 1686.81, 1686.93, 1687.1, 1684.86, 1685.33, 3917240, 391725056.0, 1305], [20240712, 1685.33, 1685.45, 1685.45, 1684.66, 1684.79, 3438665, 343867392.0, 1306], [20240712, 1684.79, 1684.82, 1685.5, 1684.3, 1684.78, 4241316, 424132608.0, 1307], [20240712, 1684.78, 1684.94, 1685.61, 1684.7, 1685.2, 3870873, 387088384.0, 1308], [20240712, 1685.2, 1684.85, 1685.24, 1684.62, 1685.02, 4730790, 473079808.0, 1309], [20240712, 1685.02, 1685.22, 1686.44, 1685.22, 1686.22, 4465778, 446578688.0, 1310], [20240712, 1686.22, 1686.45, 1686.45, 1685.55, 1686.02, 4192083, 419209216.0, 1311], [20240712, 1686.02, 1686.08, 1687.13, 1686.08, 1686.94, 3890536, 389054464.0, 1312], [20240712, 1686.94, 1687.13, 1687.62, 1686.98, 1686.98, 4270643, 427065344.0, 1313], [20240712, 1686.98, 1687.07, 1687.07, 1684.58, 1684.63, 5698837, 569884672.0, 1314], [20240712, 1684.63, 1684.93, 1685.26, 1684.64, 1685.23, 3768638, 376864768.0, 1315], [20240712, 1685.23, 1684.98, 1684.98, 1683.39, 1684.03, 6135555, 613556224.0, 1316], [20240712, 1684.03, 1683.86, 1684.11, 1683.74, 1683.74, 5598977, 559898624.0, 1317], [20240712, 1683.74, 1683.74, 1684.01, 1683.43, 1683.87, 5494611, 549462016.0, 1318], [20240712, 1683.87, 1684.09, 1684.09, 1682.81, 1683.86, 4973109, 497311744.0, 1319], [20240712, 1683.86, 1683.95, 1684.9, 1683.84, 1684.1, 4554580, 455458816.0, 1320], [20240712, 1684.1, 1684.08, 1684.92, 1683.51, 1684.92, 4271542, 427155456.0, 1321], [20240712, 1684.92, 1684.95, 1684.95, 1684.25, 1684.84, 4164476, 416448512.0, 1322], [20240712, 1684.84, 1684.85, 1685.69, 1684.85, 1685.69, 4208958, 420896768.0, 1323], [20240712, 1685.69, 1685.67, 1685.67, 1685.04, 1685.53, 3988105, 398811136.0, 1324], [20240712, 1685.53, 1685.49, 1685.49, 1684.84, 1685.15, 3751679, 375169024.0, 1325], [20240712, 1685.15, 1685.19, 1685.19, 1684.7, 1684.7, 4081492, 408150016.0, 1326], [20240712, 1684.7, 1684.78, 1685.37, 1684.69, 1684.73, 4225340, 422535168.0, 1327], [20240712, 1684.73, 1684.63, 1684.75, 1684.17, 1684.26, 4140064, 414007296.0, 1328], [20240712, 1684.26, 1684.23, 1684.69, 1684.23, 1684.33, 3696715, 369672192.0, 1329], [20240712, 1684.33, 1684.36, 1684.36, 1683.95, 1684.18, 3607502, 360751104.0, 1330], [20240712, 1684.18, 1684.26, 1684.76, 1684.2, 1684.76, 5163652, 516366336.0, 1331], [20240712, 1684.76, 1684.83, 1685.05, 1683.96, 1684.01, 4922728, 492273664.0, 1332], [20240712, 1684.01, 1683.94, 1684.75, 1683.89, 1684.75, 4125072, 412508160.0, 1333], [20240712, 1684.75, 1684.64, 1684.81, 1684.14, 1684.38, 3973027, 397303808.0, 1334], [20240712, 1684.38, 1684.49, 1685.4, 1684.44, 1685.37, 4038075, 403808256.0, 1335], [20240712, 1685.37, 1685.35, 1685.6, 1684.42, 1684.58, 5029794, 502980608.0, 1336], [20240712, 1684.58, 1684.62, 1685.15, 1684.49, 1685.15, 4358133, 435814400.0, 1337], [20240712, 1685.15, 1685.04, 1685.13, 1684.09, 1684.67, 5153580, 515358720.0, 1338], [20240712, 1684.67, 1684.75, 1686.06, 1684.69, 1685.53, 4238285, 423829504.0, 1339], [20240712, 1685.53, 1685.79, 1687.01, 1685.79, 1686.98, 6222305, 622231552.0, 1340], [20240712, 1686.98, 1686.93, 1687.13, 1686.5, 1687.13, 5317420, 531742720.0, 1341], [20240712, 1687.13, 1687.13, 1688.34, 1687.13, 1688.09, 5133672, 513368064.0, 1342], [20240712, 1688.09, 1688.34, 1688.44, 1686.83, 1687.8, 4726365, 472637440.0, 1343], [20240712, 1687.8, 1687.81, 1688.05, 1687.61, 1687.7, 4085177, 408518656.0, 1344], [20240712, 1687.7, 1687.79, 1688.49, 1687.69, 1688.4, 4055769, 405577728.0, 1345], [20240712, 1688.4, 1688.47, 1689.03, 1687.95, 1688.82, 5949267, 594927616.0, 1346], [20240712, 1688.82, 1688.74, 1689.1, 1688.7, 1688.93, 4742095, 474210304.0, 1347], [20240712, 1688.93, 1688.87, 1689.74, 1688.69, 1689.74, 4145880, 414588928.0, 1348], [20240712, 1689.74, 1689.97, 1690.41, 1689.2, 1689.78, 6532538, 653254656.0, 1349], [20240712, 1689.78, 1690.09, 1690.69, 1689.63, 1690.63, 4805995, 480600064.0, 1350], [20240712, 1690.63, 1690.72, 1691.7, 1690.72, 1691.56, 5305130, 530513920.0, 1351], [20240712, 1691.56, 1691.67, 1691.75, 1690.52, 1691.06, 5612331, 561233920.0, 1352], [20240712, 1691.06, 1690.81, 1691.37, 1690.6, 1691.11, 4222394, 422240256.0, 1353], [20240712, 1691.11, 1691.11, 1692.64, 1690.89, 1692.64, 6327164, 632717312.0, 1354], [20240712, 1692.64, 1692.79, 1692.89, 1691.35, 1691.92, 5367225, 536723456.0, 1355], [20240712, 1691.92, 1692.05, 1692.05, 1690.01, 1690.01, 5354936, 535494656.0, 1356], [20240712, 1690.01, 1690.1, 1690.2, 1689.57, 1689.76, 4273920, 427393024.0, 1357], [20240712, 1689.76, 1689.73, 1689.73, 1688.65, 1688.96, 4060109, 406011904.0, 1358], [20240712, 1688.96, 1688.91, 1689.64, 1688.91, 1689.39, 3330039, 333004800.0, 1359], [20240712, 1689.39, 1689.48, 1690.09, 1689.33, 1689.9, 3786662, 378667008.0, 1400], [20240712, 1689.9, 1689.15, 1689.15, 1687.92, 1688.04, 4430879, 443088896.0, 1401], [20240712, 1688.04, 1687.91, 1688.09, 1687.66, 1688.02, 3630520, 363053056.0, 1402], [20240712, 1688.02, 1687.95, 1688.01, 1687.14, 1687.14, 3971965, 397197312.0, 1403], [20240712, 1687.14, 1687.14, 1687.14, 1686.62, 1687.02, 4973518, 497352704.0, 1404], [20240712, 1687.02, 1686.86, 1688.01, 1686.83, 1687.94, 4086649, 408666112.0, 1405], [20240712, 1687.94, 1687.97, 1688.42, 1687.97, 1688.23, 3195690, 319569920.0, 1406], [20240712, 1688.23, 1688.19, 1688.26, 1687.73, 1687.73, 3093781, 309379072.0, 1407], [20240712, 1687.73, 1687.75, 1688.29, 1687.75, 1688.23, 2756600, 275660800.0, 1408], [20240712, 1688.23, 1688.26, 1689.81, 1688.26, 1689.81, 3903805, 390381568.0, 1409], [20240712, 1689.81, 1689.86, 1690.51, 1689.74, 1689.95, 3938702, 393871360.0, 1410], [20240712, 1689.95, 1690.01, 1690.54, 1689.98, 1690.5, 3488963, 348897280.0, 1411], [20240712, 1690.5, 1690.55, 1690.58, 1690.24, 1690.42, 3134740, 313475072.0, 1412], [20240712, 1690.42, 1690.41, 1691.08, 1690.41, 1690.59, 3523863, 352387072.0, 1413], [20240712, 1690.59, 1690.17, 1690.43, 1689.75, 1690.43, 3589890, 358989824.0, 1414], [20240712, 1690.43, 1690.16, 1690.21, 1689.63, 1689.75, 3742424, 374243328.0, 1415], [20240712, 1689.75, 1689.75, 1689.79, 1689.27, 1689.55, 3469140, 346914816.0, 1416], [20240712, 1689.55, 1689.59, 1690.95, 1689.59, 1690.91, 4498710, 449871872.0, 1417], [20240712, 1690.91, 1691.02, 1691.53, 1691.02, 1691.49, 4397784, 439779328.0, 1418], [20240712, 1691.49, 1691.41, 1691.41, 1689.95, 1690.29, 4485439, 448544768.0, 1419], [20240712, 1690.29, 1690.21, 1690.21, 1688.68, 1688.68, 5287271, 528728064.0, 1420], [20240712, 1688.68, 1688.75, 1688.75, 1688.21, 1688.21, 3741605, 374161408.0, 1421], [20240712, 1688.21, 1688.27, 1688.36, 1687.9, 1687.91, 3508460, 350846976.0, 1422], [20240712, 1687.91, 1687.89, 1688.18, 1687.8, 1688.18, 3747012, 374702080.0, 1423], [20240712, 1688.18, 1688.16, 1688.83, 1688.16, 1688.83, 3397379, 339738624.0, 1424], [20240712, 1688.83, 1688.86, 1688.86, 1688.28, 1688.71, 3299730, 329973760.0, 1425], [20240712, 1688.71, 1688.7, 1688.83, 1687.78, 1688.05, 4609300, 460931072.0, 1426], [20240712, 1688.05, 1687.98, 1688.31, 1687.98, 1688.17, 3996049, 399605760.0, 1427], [20240712, 1688.17, 1688.18, 1688.18, 1687.14, 1687.14, 4395655, 439566336.0, 1428], [20240712, 1687.14, 1687.13, 1687.32, 1687.0, 1687.24, 4628306, 462831616.0, 1429], [20240712, 1687.24, 1687.31, 1687.45, 1687.02, 1687.02, 4264908, 426491904.0, 1430], [20240712, 1687.02, 1686.99, 1688.2, 1686.99, 1688.01, 4960410, 496041984.0, 1431], [20240712, 1688.01, 1687.95, 1687.95, 1687.41, 1687.61, 4481343, 448135168.0, 1432], [20240712, 1687.61, 1687.65, 1688.12, 1687.65, 1688.11, 3735867, 373587968.0, 1433], [20240712, 1688.11, 1688.04, 1688.04, 1687.27, 1687.68, 4364689, 436469760.0, 1434], [20240712, 1687.68, 1687.67, 1687.67, 1686.65, 1687.14, 4368132, 436813824.0, 1435], [20240712, 1687.14, 1686.99, 1687.33, 1686.89, 1687.33, 4374522, 437452800.0, 1436], [20240712, 1687.33, 1687.22, 1687.4, 1687.07, 1687.07, 4638300, 463831040.0, 1437], [20240712, 1687.07, 1686.93, 1687.21, 1686.86, 1687.21, 4682374, 468238336.0, 1438], [20240712, 1687.21, 1687.16, 1687.56, 1687.01, 1687.56, 4716945, 471695360.0, 1439], [20240712, 1687.56, 1687.84, 1688.59, 1687.78, 1688.59, 5751102, 575111168.0, 1440], [20240712, 1688.59, 1688.41, 1688.41, 1687.63, 1688.18, 5700802, 570081280.0, 1441], [20240712, 1688.18, 1688.08, 1688.14, 1687.59, 1687.84, 5480604, 548061184.0, 1442], [20240712, 1687.84, 1687.59, 1687.63, 1687.14, 1687.48, 5909371, 590938112.0, 1443], [20240712, 1687.48, 1687.26, 1687.26, 1685.51, 1685.53, 9231393, 923140096.0, 1444], [20240712, 1685.53, 1685.56, 1685.56, 1685.17, 1685.28, 8202967, 820297728.0, 1445], [20240712, 1685.28, 1685.2, 1685.43, 1684.79, 1685.29, 7805491, 780550144.0, 1446], [20240712, 1685.29, 1685.21, 1685.47, 1684.87, 1685.04, 7920509, 792051712.0, 1447], [20240712, 1685.04, 1684.97, 1685.15, 1684.79, 1685.1, 7329700, 732971008.0, 1448], [20240712, 1685.1, 1685.07, 1685.32, 1684.93, 1685.0, 7528765, 752877568.0, 1449], [20240712, 1685.0, 1684.88, 1685.32, 1684.83, 1685.32, 8057968, 805797888.0, 1450], [20240712, 1685.32, 1685.21, 1685.38, 1684.49, 1684.49, 8802127, 880214016.0, 1451], [20240712, 1684.49, 1684.5, 1684.88, 1684.3, 1684.88, 9484033, 948404224.0, 1452], [20240712, 1684.88, 1685.07, 1685.33, 1684.8, 1685.33, 9109167, 910917632.0, 1453], [20240712, 1685.33, 1685.28, 1685.41, 1685.04, 1685.33, 9800574, 980058112.0, 1454], [20240712, 1685.33, 1685.37, 1685.49, 1685.27, 1685.42, 11318386, 1131839488.0, 1455], [20240712, 1685.42, 1685.27, 1685.46, 1685.21, 1685.25, 13275781, 1327579136.0, 1456], [20240712, 1685.25, 1685.29, 1685.57, 1685.12, 1685.45, 15997164, 1599717376.0, 1457], [20240712, 1685.45, 1685.63, 1685.64, 1685.63, 1685.64, 1239777, 123977728.0, 1458], [20240712, 1685.64, 1685.64, 1685.64, 1685.64, 1685.64, 0, 0.0, 1459], [20240712, 1685.64, 1683.62, 1683.63, 1683.62, 1683.63, 30057102, 3005710336.0, 1500], [20240715, 1683.63, 1674.89, 1674.89, 1671.76, 1673.47, 70318132, 7031814144.0, 931], [20240715, 1673.47, 1673.43, 1677.03, 1673.33, 1676.01, 33123064, 3312307200.0, 932], [20240715, 1676.01, 1676.73, 1676.99, 1674.49, 1674.49, 30909627, 3090963456.0, 933], [20240715, 1674.49, 1674.9, 1675.36, 1673.94, 1674.86, 28450631, 2845064192.0, 934], [20240715, 1674.86, 1674.89, 1675.0, 1672.9, 1672.9, 23749489, 2374949888.0, 935], [20240715, 1672.9, 1672.68, 1674.31, 1671.77, 1674.03, 24036280, 2403629056.0, 936], [20240715, 1674.03, 1673.96, 1673.96, 1673.03, 1673.39, 21322802, 2132281344.0, 937], [20240715, 1673.39, 1673.14, 1673.5, 1672.32, 1673.38, 20140206, 2014021632.0, 938], [20240715, 1673.38, 1673.39, 1674.38, 1673.2, 1674.22, 19921971, 1992198144.0, 939], [20240715, 1674.22, 1674.59, 1675.18, 1673.84, 1674.51, 19001703, 1900171264.0, 940], [20240715, 1674.51, 1675.26, 1675.47, 1673.19, 1675.47, 20306769, 2030678016.0, 941], [20240715, 1675.47, 1675.73, 1676.05, 1674.27, 1674.36, 15240184, 1524019200.0, 942], [20240715, 1674.36, 1674.17, 1674.57, 1673.33, 1673.33, 14552752, 1455276032.0, 943], [20240715, 1673.33, 1673.73, 1674.33, 1673.51, 1673.6, 14341091, 1434109952.0, 944], [20240715, 1673.6, 1673.66, 1674.1, 1672.7, 1673.65, 16322102, 1632210944.0, 945], [20240715, 1673.65, 1673.59, 1673.59, 1670.67, 1670.67, 16665959, 1666596864.0, 946], [20240715, 1670.67, 1671.49, 1672.63, 1671.39, 1672.59, 17057946, 1705795584.0, 947], [20240715, 1672.59, 1672.8, 1676.29, 1672.37, 1674.8, 14387357, 1438736384.0, 948], [20240715, 1674.8, 1674.48, 1674.48, 1673.21, 1673.28, 11881789, 1188179968.0, 949], [20240715, 1673.28, 1673.27, 1675.35, 1673.27, 1675.28, 11677238, 1167724544.0, 950], [20240715, 1675.28, 1675.05, 1675.05, 1673.57, 1673.94, 13429749, 1342976000.0, 951], [20240715, 1673.94, 1674.13, 1675.27, 1673.53, 1675.27, 10673553, 1067356160.0, 952], [20240715, 1675.27, 1675.09, 1676.54, 1675.09, 1676.54, 10600025, 1060003840.0, 953], [20240715, 1676.54, 1676.12, 1676.33, 1675.4, 1676.26, 10035477, 1003548672.0, 954], [20240715, 1676.26, 1675.9, 1675.9, 1674.01, 1674.28, 11272550, 1127256064.0, 955], [20240715, 1674.28, 1674.1, 1674.17, 1673.56, 1674.17, 10749202, 1074921472.0, 956], [20240715, 1674.17, 1674.01, 1674.62, 1673.69, 1674.4, 10974813, 1097482240.0, 957], [20240715, 1674.4, 1674.4, 1676.6, 1674.4, 1676.6, 9783941, 978395136.0, 958], [20240715, 1676.6, 1676.4, 1677.33, 1676.04, 1676.53, 11008688, 1100869632.0, 959], [20240715, 1676.53, 1676.48, 1676.68, 1675.75, 1676.09, 9283247, 928325632.0, 1000], [20240715, 1676.09, 1675.9, 1677.5, 1675.9, 1677.5, 11319738, 1131974656.0, 1001], [20240715, 1677.5, 1677.57, 1679.11, 1677.57, 1679.11, 8541953, 854196224.0, 1002], [20240715, 1679.11, 1679.42, 1679.88, 1677.74, 1677.78, 9716071, 971608064.0, 1003], [20240715, 1677.78, 1677.54, 1677.61, 1676.92, 1677.61, 7583037, 758304768.0, 1004], [20240715, 1677.61, 1677.62, 1677.71, 1676.51, 1677.28, 9933610, 993361920.0, 1005], [20240715, 1677.28, 1677.72, 1678.13, 1677.06, 1677.24, 7710672, 771067904.0, 1006], [20240715, 1677.24, 1677.2, 1678.11, 1677.03, 1677.65, 6804347, 680435712.0, 1007], [20240715, 1677.65, 1677.77, 1677.79, 1676.72, 1676.72, 7444265, 744427520.0, 1008], [20240715, 1676.72, 1676.53, 1676.53, 1675.01, 1675.19, 8626534, 862654464.0, 1009], [20240715, 1675.19, 1675.4, 1675.5, 1673.9, 1673.9, 7990018, 799002624.0, 1010], [20240715, 1673.9, 1673.88, 1673.88, 1672.73, 1672.73, 8055920, 805593088.0, 1011], [20240715, 1672.73, 1672.71, 1673.02, 1671.7, 1671.73, 7887248, 788725760.0, 1012], [20240715, 1671.73, 1671.77, 1672.2, 1671.57, 1672.2, 8350793, 835080192.0, 1013], [20240715, 1672.2, 1672.14, 1672.22, 1671.39, 1671.39, 7459954, 745996288.0, 1014], [20240715, 1671.39, 1671.48, 1672.12, 1671.48, 1671.83, 6318192, 631820288.0, 1015], [20240715, 1671.83, 1671.96, 1672.14, 1671.05, 1671.19, 8352391, 835239936.0, 1016], [20240715, 1671.19, 1671.05, 1671.24, 1670.03, 1670.04, 8155823, 815583232.0, 1017], [20240715, 1670.04, 1670.04, 1670.88, 1669.65, 1670.63, 9457655, 945766400.0, 1018], [20240715, 1670.63, 1670.91, 1670.91, 1669.77, 1669.98, 7731110, 773111808.0, 1019], [20240715, 1669.98, 1669.97, 1670.09, 1669.36, 1669.45, 6832938, 683294720.0, 1020], [20240715, 1669.45, 1669.55, 1669.59, 1668.38, 1668.38, 7289888, 728989696.0, 1021], [20240715, 1668.38, 1668.38, 1668.61, 1668.32, 1668.52, 6985143, 698515456.0, 1022], [20240715, 1668.52, 1668.47, 1669.32, 1668.37, 1669.28, 5940911, 594092032.0, 1023], [20240715, 1669.28, 1669.22, 1669.26, 1668.08, 1668.17, 7101064, 710107136.0, 1024], [20240715, 1668.17, 1667.95, 1667.95, 1666.65, 1666.69, 7213947, 721395712.0, 1025], [20240715, 1666.69, 1666.75, 1666.75, 1666.19, 1666.19, 6968189, 696819712.0, 1026], [20240715, 1666.19, 1666.15, 1666.88, 1665.87, 1666.88, 7371643, 737165312.0, 1027], [20240715, 1666.88, 1666.86, 1666.94, 1666.53, 1666.88, 5792637, 579264512.0, 1028], [20240715, 1666.88, 1666.95, 1667.07, 1665.71, 1665.71, 5505668, 550567936.0, 1029], [20240715, 1665.71, 1665.68, 1665.68, 1665.34, 1665.45, 5463727, 546373632.0, 1030], [20240715, 1665.45, 1665.42, 1666.33, 1665.42, 1666.33, 6111962, 611196928.0, 1031], [20240715, 1666.33, 1666.41, 1666.64, 1666.4, 1666.6, 4752498, 475250688.0, 1032], [20240715, 1666.6, 1666.56, 1667.66, 1666.56, 1667.64, 4510590, 451059712.0, 1033], [20240715, 1667.64, 1667.68, 1668.08, 1667.01, 1667.51, 5015708, 501571584.0, 1034], [20240715, 1667.51, 1667.56, 1668.64, 1667.56, 1668.64, 3988836, 398884864.0, 1035], [20240715, 1668.64, 1668.65, 1668.71, 1668.09, 1668.24, 4132363, 413237248.0, 1036], [20240715, 1668.24, 1667.96, 1668.77, 1667.7, 1668.75, 3977205, 397721600.0, 1037], [20240715, 1668.75, 1668.84, 1669.39, 1668.66, 1668.66, 3436864, 343687168.0, 1038], [20240715, 1668.66, 1668.67, 1669.0, 1668.44, 1668.97, 3724156, 372416512.0, 1039], [20240715, 1668.97, 1669.15, 1670.52, 1669.15, 1670.45, 4039384, 403939328.0, 1040], [20240715, 1670.45, 1670.57, 1671.33, 1670.57, 1671.33, 3963445, 396345344.0, 1041], [20240715, 1671.33, 1671.25, 1671.25, 1669.42, 1669.61, 5091566, 509157376.0, 1042], [20240715, 1669.61, 1669.72, 1670.51, 1669.6, 1670.0, 3727761, 372776960.0, 1043], [20240715, 1670.0, 1669.88, 1669.88, 1668.9, 1669.05, 3689912, 368992256.0, 1044], [20240715, 1669.05, 1669.19, 1669.73, 1668.75, 1668.82, 3448166, 344817664.0, 1045], [20240715, 1668.82, 1668.88, 1671.02, 1668.79, 1670.88, 4529429, 452943872.0, 1046], [20240715, 1670.88, 1671.24, 1671.24, 1670.09, 1670.2, 4087634, 408764416.0, 1047], [20240715, 1670.2, 1670.37, 1670.73, 1669.91, 1670.63, 3354858, 335486976.0, 1048], [20240715, 1670.63, 1670.81, 1671.92, 1670.75, 1671.81, 3709983, 370999296.0, 1049], [20240715, 1671.81, 1671.52, 1671.52, 1670.02, 1670.15, 4381400, 438140928.0, 1050], [20240715, 1670.15, 1669.96, 1670.7, 1669.87, 1670.01, 3027753, 302776320.0, 1051], [20240715, 1670.01, 1670.0, 1670.44, 1669.9, 1670.44, 2966397, 296640512.0, 1052], [20240715, 1670.44, 1670.38, 1670.61, 1670.11, 1670.37, 2915526, 291553280.0, 1053], [20240715, 1670.37, 1670.35, 1671.6, 1670.31, 1671.6, 3524600, 352460800.0, 1054], [20240715, 1671.6, 1671.68, 1672.51, 1671.68, 1672.35, 3982777, 398278656.0, 1055], [20240715, 1672.35, 1672.35, 1672.85, 1672.09, 1672.29, 3505921, 350593024.0, 1056], [20240715, 1672.29, 1672.16, 1672.16, 1671.33, 1671.48, 3820166, 382017536.0, 1057], [20240715, 1671.48, 1671.63, 1672.36, 1671.53, 1672.29, 3332086, 333209600.0, 1058], [20240715, 1672.29, 1672.22, 1672.22, 1671.89, 1671.93, 3158580, 315858944.0, 1059], [20240715, 1671.93, 1671.99, 1672.27, 1671.85, 1671.85, 2753897, 275390464.0, 1100], [20240715, 1671.85, 1671.94, 1671.97, 1671.07, 1671.23, 3390332, 339034112.0, 1101], [20240715, 1671.23, 1671.06, 1671.76, 1671.03, 1671.1, 3046185, 304619520.0, 1102], [20240715, 1671.1, 1671.26, 1671.43, 1670.88, 1671.43, 3705888, 370589696.0, 1103], [20240715, 1671.43, 1671.5, 1672.5, 1671.34, 1672.5, 3208713, 320872448.0, 1104], [20240715, 1672.5, 1672.36, 1672.36, 1671.98, 1672.06, 3040288, 304029696.0, 1105], [20240715, 1672.06, 1672.14, 1672.14, 1670.73, 1670.73, 3184549, 318455808.0, 1106], [20240715, 1670.73, 1670.79, 1670.89, 1670.39, 1670.45, 3006211, 300621824.0, 1107], [20240715, 1670.45, 1670.45, 1671.69, 1670.38, 1671.58, 3906265, 390627328.0, 1108], [20240715, 1671.58, 1671.6, 1672.12, 1671.32, 1672.1, 3476839, 347684864.0, 1109], [20240715, 1672.1, 1672.22, 1673.09, 1672.22, 1673.06, 3248939, 324894720.0, 1110], [20240715, 1673.06, 1673.05, 1673.05, 1671.77, 1672.08, 3105660, 310566912.0, 1111], [20240715, 1672.08, 1672.1, 1672.76, 1672.1, 1672.76, 2686965, 268697600.0, 1112], [20240715, 1672.76, 1672.79, 1672.8, 1672.29, 1672.34, 2620611, 262062080.0, 1113], [20240715, 1672.34, 1672.12, 1672.12, 1671.57, 1671.68, 3576535, 357654528.0, 1114], [20240715, 1671.68, 1671.71, 1671.78, 1671.59, 1671.65, 2685165, 268517376.0, 1115], [20240715, 1671.65, 1671.68, 1672.0, 1671.34, 1671.4, 3252789, 325279744.0, 1116], [20240715, 1671.4, 1671.31, 1671.31, 1670.44, 1670.46, 3486259, 348626944.0, 1117], [20240715, 1670.46, 1670.5, 1673.65, 1670.48, 1673.56, 4022344, 402235392.0, 1118], [20240715, 1673.56, 1673.75, 1675.21, 1673.75, 1674.48, 3667551, 366755840.0, 1119], [20240715, 1674.48, 1674.75, 1674.75, 1673.69, 1674.36, 3109183, 310919168.0, 1120], [20240715, 1674.36, 1674.41, 1675.94, 1674.41, 1675.44, 3828194, 382820352.0, 1121], [20240715, 1675.44, 1675.52, 1676.11, 1675.52, 1676.11, 2888325, 288833536.0, 1122], [20240715, 1676.11, 1676.18, 1677.23, 1676.18, 1676.96, 3213219, 321323008.0, 1123], [20240715, 1676.96, 1676.83, 1676.88, 1675.85, 1676.08, 3175619, 317562880.0, 1124], [20240715, 1676.08, 1676.28, 1676.28, 1674.21, 1675.06, 3712689, 371269632.0, 1125], [20240715, 1675.06, 1675.33, 1675.33, 1673.82, 1674.05, 3570147, 357015552.0, 1126], [20240715, 1674.05, 1673.92, 1674.99, 1673.92, 1674.41, 2732107, 273211392.0, 1127], [20240715, 1674.41, 1674.42, 1674.42, 1673.61, 1673.61, 2540084, 254009344.0, 1128], [20240715, 1673.61, 1673.88, 1674.85, 1673.88, 1674.61, 2504938, 250494976.0, 1129], [20240715, 1674.61, 1674.55, 1674.84, 1674.24, 1674.24, 2964429, 296443904.0, 1130], [20240715, 1674.24, 1674.36, 1674.63, 1672.86, 1673.37, 7933122, 793313280.0, 1301], [20240715, 1673.37, 1673.52, 1674.79, 1673.52, 1674.64, 3828525, 382853120.0, 1302], [20240715, 1674.64, 1674.12, 1674.65, 1673.3, 1674.36, 3446937, 344694784.0, 1303], [20240715, 1674.36, 1674.44, 1675.06, 1674.02, 1674.74, 2870468, 287047680.0, 1304], [20240715, 1674.74, 1674.79, 1674.79, 1673.42, 1673.78, 2877595, 287760384.0, 1305], [20240715, 1673.78, 1673.82, 1675.56, 1673.76, 1674.71, 3792884, 379289600.0, 1306], [20240715, 1674.71, 1674.57, 1675.11, 1673.59, 1674.49, 3293992, 329400320.0, 1307], [20240715, 1674.49, 1674.26, 1674.33, 1673.12, 1674.31, 4276296, 427630592.0, 1308], [20240715, 1674.31, 1674.23, 1674.6, 1673.95, 1674.6, 3182255, 318226432.0, 1309], [20240715, 1674.6, 1674.54, 1674.75, 1673.35, 1673.91, 3630604, 363061248.0, 1310], [20240715, 1673.91, 1674.05, 1674.15, 1673.52, 1673.61, 3524598, 352460800.0, 1311], [20240715, 1673.61, 1673.59, 1674.1, 1673.18, 1674.02, 3193969, 319397888.0, 1312], [20240715, 1674.02, 1673.89, 1674.12, 1673.32, 1674.12, 3169064, 316907520.0, 1313], [20240715, 1674.12, 1673.93, 1674.3, 1673.25, 1673.42, 3135806, 313581568.0, 1314], [20240715, 1673.42, 1673.22, 1673.22, 1672.27, 1672.83, 3902822, 390283264.0, 1315], [20240715, 1672.83, 1672.56, 1672.79, 1672.27, 1672.36, 3599719, 359972864.0, 1316], [20240715, 1672.36, 1672.15, 1673.16, 1672.04, 1673.07, 3252625, 325263360.0, 1317], [20240715, 1673.07, 1672.88, 1672.88, 1672.47, 1672.6, 3283916, 328392704.0, 1318], [20240715, 1672.6, 1672.52, 1672.95, 1672.52, 1672.7, 2913068, 291307520.0, 1319], [20240715, 1672.7, 1672.61, 1672.69, 1672.2, 1672.25, 3190609, 319062016.0, 1320], [20240715, 1672.25, 1672.28, 1672.42, 1671.74, 1671.74, 3124746, 312475648.0, 1321], [20240715, 1671.74, 1671.74, 1673.66, 1671.73, 1672.99, 3733822, 373383168.0, 1322], [20240715, 1672.99, 1673.05, 1673.18, 1672.79, 1672.96, 2986713, 298672128.0, 1323], [20240715, 1672.96, 1673.02, 1673.02, 1672.37, 1672.41, 2660833, 266084352.0, 1324], [20240715, 1672.41, 1672.51, 1672.92, 1672.31, 1672.83, 2668863, 266887168.0, 1325], [20240715, 1672.83, 1672.8, 1673.82, 1672.7, 1673.79, 3039304, 303931392.0, 1326], [20240715, 1673.79, 1673.82, 1673.93, 1673.5, 1673.5, 3067321, 306733056.0, 1327], [20240715, 1673.5, 1673.4, 1673.95, 1673.4, 1673.95, 3230096, 323010560.0, 1328], [20240715, 1673.95, 1673.91, 1674.16, 1673.5, 1674.16, 3230507, 323051520.0, 1329], [20240715, 1674.16, 1674.19, 1675.04, 1674.19, 1674.47, 3214529, 321454080.0, 1330], [20240715, 1674.47, 1674.46, 1674.84, 1673.67, 1674.65, 3211173, 321118208.0, 1331], [20240715, 1674.65, 1674.43, 1674.43, 1673.48, 1673.97, 3582517, 358252544.0, 1332], [20240715, 1673.97, 1673.95, 1673.95, 1672.58, 1672.89, 4061584, 406159360.0, 1333], [20240715, 1672.89, 1672.93, 1673.79, 1672.68, 1673.77, 3404422, 340443136.0, 1334], [20240715, 1673.77, 1673.66, 1673.9, 1673.5, 1673.76, 2539917, 253992960.0, 1335], [20240715, 1673.76, 1673.92, 1674.04, 1673.69, 1673.93, 2487818, 248782848.0, 1336], [20240715, 1673.93, 1673.94, 1674.59, 1673.94, 1674.59, 2668124, 266813440.0, 1337], [20240715, 1674.59, 1674.73, 1676.23, 1674.73, 1676.23, 3527710, 352772096.0, 1338], [20240715, 1676.23, 1676.19, 1676.37, 1674.96, 1675.11, 3115000, 311500800.0, 1339], [20240715, 1675.11, 1675.04, 1675.14, 1674.7, 1674.76, 2599639, 259964928.0, 1340], [20240715, 1674.76, 1674.7, 1675.5, 1674.6, 1675.5, 2660999, 266100736.0, 1341], [20240715, 1675.5, 1675.45, 1675.45, 1673.85, 1674.35, 3470776, 347078656.0, 1342], [20240715, 1674.35, 1674.33, 1674.58, 1674.11, 1674.48, 2609391, 260939776.0, 1343], [20240715, 1674.48, 1674.58, 1675.23, 1674.5, 1675.22, 2551388, 255139840.0, 1344], [20240715, 1675.22, 1675.16, 1675.34, 1674.8, 1674.8, 2565970, 256598016.0, 1345], [20240715, 1674.8, 1674.88, 1675.26, 1674.43, 1674.56, 2451118, 245112832.0, 1346], [20240715, 1674.56, 1674.41, 1674.47, 1674.06, 1674.12, 2641174, 264118272.0, 1347], [20240715, 1674.12, 1674.21, 1674.43, 1673.76, 1673.86, 2723994, 272400384.0, 1348], [20240715, 1673.86, 1673.9, 1674.3, 1673.88, 1674.11, 2464224, 246423552.0, 1349], [20240715, 1674.11, 1674.11, 1674.27, 1673.78, 1673.97, 2534759, 253476864.0, 1350], [20240715, 1673.97, 1673.96, 1673.96, 1673.24, 1673.43, 2949765, 294977536.0, 1351], [20240715, 1673.43, 1673.4, 1673.58, 1673.31, 1673.31, 2597674, 259768320.0, 1352], [20240715, 1673.31, 1673.45, 1673.64, 1673.22, 1673.54, 2533856, 253386752.0, 1353], [20240715, 1673.54, 1673.6, 1673.6, 1672.81, 1672.81, 2850558, 285057024.0, 1354], [20240715, 1672.81, 1672.74, 1672.87, 1672.56, 1672.82, 2846055, 284606464.0, 1355], [20240715, 1672.82, 1672.82, 1673.05, 1672.37, 1672.5, 2990072, 299008000.0, 1356], [20240715, 1672.5, 1672.43, 1673.01, 1672.26, 1672.5, 3011123, 301113344.0, 1357], [20240715, 1672.5, 1672.51, 1672.85, 1672.41, 1672.65, 2326682, 232669184.0, 1358], [20240715, 1672.65, 1672.6, 1673.42, 1672.53, 1673.31, 2536642, 253665280.0, 1359], [20240715, 1673.31, 1673.32, 1673.85, 1673.31, 1673.36, 2701139, 270114816.0, 1400], [20240715, 1673.36, 1673.35, 1673.35, 1672.29, 1672.33, 3173078, 317308928.0, 1401], [20240715, 1672.33, 1672.39, 1672.52, 1671.9, 1671.97, 3476346, 347635712.0, 1402], [20240715, 1671.97, 1671.9, 1672.01, 1671.4, 1671.51, 3937966, 393797632.0, 1403], [20240715, 1671.51, 1671.45, 1671.47, 1671.12, 1671.12, 3777322, 377733120.0, 1404], [20240715, 1671.12, 1671.14, 1671.17, 1670.48, 1670.48, 4098775, 409878528.0, 1405], [20240715, 1670.48, 1670.51, 1671.5, 1669.34, 1671.5, 6633625, 663363584.0, 1406], [20240715, 1671.5, 1671.59, 1673.84, 1671.59, 1673.15, 6576199, 657620992.0, 1407], [20240715, 1673.15, 1673.12, 1673.87, 1673.12, 1673.76, 3145390, 314540032.0, 1408], [20240715, 1673.76, 1673.79, 1674.33, 1673.64, 1674.05, 3142607, 314261504.0, 1409], [20240715, 1674.05, 1674.25, 1674.82, 1674.16, 1674.78, 2661407, 266141696.0, 1410], [20240715, 1674.78, 1674.78, 1675.6, 1674.67, 1674.78, 4102792, 410279936.0, 1411], [20240715, 1674.78, 1674.95, 1675.68, 1674.95, 1675.58, 2980240, 298024960.0, 1412], [20240715, 1675.58, 1675.53, 1675.69, 1674.84, 1675.09, 2876939, 287694848.0, 1413], [20240715, 1675.09, 1675.05, 1675.47, 1674.95, 1675.22, 2417287, 241729536.0, 1414], [20240715, 1675.22, 1675.14, 1675.43, 1674.87, 1674.9, 2690981, 269099008.0, 1415], [20240715, 1674.9, 1674.85, 1674.85, 1674.32, 1674.32, 2874481, 287449088.0, 1416], [20240715, 1674.32, 1674.17, 1674.57, 1674.09, 1674.31, 2794611, 279461888.0, 1417], [20240715, 1674.31, 1674.27, 1674.27, 1673.16, 1673.53, 4003665, 400367616.0, 1418], [20240715, 1673.53, 1673.53, 1673.97, 1673.45, 1673.95, 2676888, 267689984.0, 1419], [20240715, 1673.95, 1673.7, 1673.85, 1672.88, 1673.08, 2678199, 267821056.0, 1420], [20240715, 1673.08, 1673.12, 1673.53, 1672.97, 1673.17, 2781093, 278110208.0, 1421], [20240715, 1673.17, 1673.08, 1673.34, 1672.5, 1672.71, 3082969, 308297728.0, 1422], [20240715, 1672.71, 1672.74, 1672.74, 1672.15, 1672.23, 3187746, 318775296.0, 1423], [20240715, 1672.23, 1672.2, 1672.41, 1672.11, 1672.13, 3228868, 322887680.0, 1424], [20240715, 1672.13, 1672.31, 1674.04, 1672.31, 1673.83, 4026360, 402636800.0, 1425], [20240715, 1673.83, 1673.84, 1673.84, 1673.24, 1673.42, 2667630, 266764288.0, 1426], [20240715, 1673.42, 1673.4, 1673.55, 1672.56, 1672.56, 3155552, 315555840.0, 1427], [20240715, 1672.56, 1672.63, 1672.63, 1671.99, 1672.45, 3762660, 376266752.0, 1428], [20240715, 1672.45, 1672.43, 1672.69, 1672.27, 1672.4, 3160628, 316063744.0, 1429], [20240715, 1672.4, 1672.36, 1672.52, 1671.84, 1671.98, 3981959, 398196736.0, 1430], [20240715, 1671.98, 1671.84, 1672.53, 1671.84, 1672.17, 3928379, 392839168.0, 1431], [20240715, 1672.17, 1672.11, 1672.11, 1671.74, 1671.88, 4100251, 410025984.0, 1432], [20240715, 1671.88, 1672.02, 1672.5, 1671.93, 1672.13, 4708586, 470859776.0, 1433], [20240715, 1672.13, 1672.07, 1672.07, 1671.58, 1671.79, 4242299, 424230912.0, 1434], [20240715, 1671.79, 1671.6, 1671.77, 1670.45, 1670.7, 5658123, 565813248.0, 1435], [20240715, 1670.7, 1670.81, 1671.51, 1670.81, 1671.02, 5166683, 516669440.0, 1436], [20240715, 1671.02, 1671.04, 1671.07, 1670.31, 1670.31, 4642725, 464273408.0, 1437], [20240715, 1670.31, 1670.22, 1671.35, 1670.22, 1671.26, 5693922, 569393152.0, 1438], [20240715, 1671.26, 1671.54, 1672.36, 1671.45, 1672.36, 5254667, 525467648.0, 1439], [20240715, 1672.36, 1672.22, 1673.33, 1672.22, 1673.33, 4538114, 453812224.0, 1440], [20240715, 1673.33, 1673.34, 1673.63, 1673.09, 1673.5, 4736441, 473645056.0, 1441], [20240715, 1673.5, 1673.56, 1674.44, 1673.56, 1674.33, 5025536, 502554624.0, 1442], [20240715, 1674.33, 1674.34, 1674.7, 1674.01, 1674.01, 5144730, 514473984.0, 1443], [20240715, 1674.01, 1673.96, 1674.08, 1673.46, 1673.92, 4864647, 486465536.0, 1444], [20240715, 1673.92, 1673.91, 1674.53, 1673.89, 1674.3, 4990312, 499032064.0, 1445], [20240715, 1674.3, 1674.12, 1674.52, 1673.85, 1674.48, 5540404, 554041344.0, 1446], [20240715, 1674.48, 1674.48, 1674.88, 1673.95, 1673.95, 5957459, 595746816.0, 1447], [20240715, 1673.95, 1673.81, 1674.21, 1673.23, 1673.39, 6291609, 629161984.0, 1448], [20240715, 1673.39, 1673.17, 1673.67, 1673.17, 1673.42, 6315040, 631504896.0, 1449], [20240715, 1673.42, 1673.66, 1673.74, 1673.14, 1673.53, 6493788, 649379840.0, 1450], [20240715, 1673.53, 1673.33, 1673.33, 1672.2, 1672.38, 7356405, 735641600.0, 1451], [20240715, 1672.38, 1672.28, 1672.29, 1672.01, 1672.01, 8259982, 825999360.0, 1452], [20240715, 1672.01, 1672.15, 1672.63, 1672.15, 1672.47, 7861197, 786120704.0, 1453], [20240715, 1672.47, 1672.35, 1672.64, 1672.28, 1672.64, 9002508, 900251648.0, 1454], [20240715, 1672.64, 1672.55, 1672.79, 1672.44, 1672.66, 9806307, 980631552.0, 1455], [20240715, 1672.66, 1672.6, 1672.92, 1672.41, 1672.92, 11429470, 1142947840.0, 1456], [20240715, 1672.92, 1672.8, 1673.39, 1672.6, 1673.24, 12596829, 1259683840.0, 1457], [20240715, 1673.24, 1673.14, 1673.14, 1673.13, 1673.13, 1012530, 101253120.0, 1458], [20240715, 1673.13, 1673.13, 1673.13, 1673.13, 1673.13, 0, 0.0, 1459], [20240715, 1673.13, 1673.01, 1673.01, 1673.01, 1673.01, 22664969, 2266497024.0, 1500], [20240716, 1673.01, 1671.92, 1675.24, 1671.31, 1674.92, 58839307, 5883931648.0, 931], [20240716, 1674.92, 1675.23, 1677.8, 1674.62, 1677.8, 28963668, 2896367616.0, 932], [20240716, 1677.8, 1677.57, 1680.42, 1677.51, 1678.68, 27206185, 2720619520.0, 933], [20240716, 1678.68, 1679.6, 1681.72, 1679.36, 1679.37, 24556207, 2455621632.0, 934], [20240716, 1679.37, 1679.46, 1680.8, 1678.82, 1680.8, 21483932, 2148393984.0, 935], [20240716, 1680.8, 1680.53, 1682.43, 1679.84, 1681.29, 21052415, 2105242624.0, 936], [20240716, 1681.29, 1681.26, 1682.15, 1680.35, 1680.48, 18176380, 1817638912.0, 937], [20240716, 1680.48, 1679.82, 1680.79, 1679.37, 1680.79, 18417348, 1841735680.0, 938], [20240716, 1680.79, 1681.5, 1683.12, 1680.7, 1683.12, 20071497, 2007150592.0, 939], [20240716, 1683.12, 1683.46, 1683.97, 1681.75, 1681.88, 18555217, 1855522816.0, 940], [20240716, 1681.88, 1681.9, 1682.85, 1681.63, 1682.72, 15954156, 1595416576.0, 941], [20240716, 1682.72, 1682.77, 1682.78, 1679.55, 1679.55, 15752142, 1575215104.0, 942], [20240716, 1679.55, 1679.16, 1679.16, 1676.54, 1676.54, 14434233, 1443424256.0, 943], [20240716, 1676.54, 1676.32, 1676.32, 1674.35, 1674.47, 14420082, 1442009088.0, 944], [20240716, 1674.47, 1674.5, 1677.06, 1674.5, 1675.6, 16532369, 1653237760.0, 945], [20240716, 1675.6, 1675.28, 1675.28, 1672.48, 1673.48, 14731685, 1473169408.0, 946], [20240716, 1673.48, 1673.67, 1673.81, 1672.2, 1672.93, 13285447, 1328545792.0, 947], [20240716, 1672.93, 1672.78, 1673.66, 1672.57, 1673.66, 12304989, 1230499840.0, 948], [20240716, 1673.66, 1674.27, 1675.66, 1674.27, 1675.27, 10910957, 1091096576.0, 949], [20240716, 1675.27, 1675.75, 1677.31, 1675.71, 1677.31, 10783162, 1078317056.0, 950], [20240716, 1677.31, 1677.21, 1677.85, 1676.32, 1676.97, 11018967, 1101897728.0, 951], [20240716, 1676.97, 1676.6, 1677.98, 1675.86, 1677.7, 11942492, 1194250240.0, 952], [20240716, 1677.7, 1678.09, 1678.74, 1677.77, 1678.67, 12588719, 1258872832.0, 953], [20240716, 1678.67, 1679.22, 1681.97, 1679.22, 1681.57, 11307980, 1130799104.0, 954], [20240716, 1681.57, 1681.6, 1682.66, 1680.98, 1681.45, 8111548, 811155456.0, 955], [20240716, 1681.45, 1681.47, 1681.47, 1680.15, 1681.29, 8381225, 838123520.0, 956], [20240716, 1681.29, 1681.23, 1681.23, 1679.48, 1681.18, 8259125, 825913344.0, 957], [20240716, 1681.18, 1681.44, 1681.68, 1680.53, 1681.46, 7960034, 796004352.0, 958], [20240716, 1681.46, 1681.11, 1682.36, 1681.11, 1682.36, 8122647, 812265472.0, 959], [20240716, 1682.36, 1682.29, 1682.32, 1680.99, 1681.3, 9017007, 901701632.0, 1000], [20240716, 1681.3, 1681.44, 1682.7, 1680.98, 1682.68, 8860377, 886038528.0, 1001], [20240716, 1682.68, 1682.98, 1683.12, 1682.52, 1682.95, 9090160, 909017088.0, 1002], [20240716, 1682.95, 1682.92, 1683.34, 1682.07, 1682.68, 9023848, 902385664.0, 1003], [20240716, 1682.68, 1682.62, 1682.62, 1681.78, 1682.42, 8289065, 828907520.0, 1004], [20240716, 1682.42, 1682.54, 1683.55, 1682.54, 1683.55, 8809913, 880992256.0, 1005], [20240716, 1683.55, 1683.63, 1684.66, 1683.63, 1684.52, 10148935, 1014894592.0, 1006], [20240716, 1684.52, 1684.48, 1684.55, 1683.87, 1684.25, 7534252, 753426432.0, 1007], [20240716, 1684.25, 1684.03, 1684.03, 1681.05, 1681.11, 9698049, 969805824.0, 1008], [20240716, 1681.11, 1681.11, 1684.27, 1680.91, 1684.27, 10599045, 1059905536.0, 1009], [20240716, 1684.27, 1684.42, 1685.67, 1683.47, 1684.28, 10000168, 1000017920.0, 1010], [20240716, 1684.28, 1684.54, 1685.5, 1683.33, 1683.33, 8243845, 824385536.0, 1011], [20240716, 1683.33, 1683.17, 1683.4, 1681.19, 1681.44, 8453357, 845336576.0, 1012], [20240716, 1681.44, 1681.3, 1681.3, 1680.09, 1680.4, 8845301, 884531200.0, 1013], [20240716, 1680.4, 1680.11, 1680.19, 1678.81, 1678.81, 8506892, 850690048.0, 1014], [20240716, 1678.81, 1678.93, 1680.38, 1678.83, 1679.76, 8150990, 815099904.0, 1015], [20240716, 1679.76, 1680.18, 1681.39, 1679.62, 1681.14, 9559195, 955920384.0, 1016], [20240716, 1681.14, 1681.04, 1681.04, 1678.93, 1679.89, 9196372, 919638016.0, 1017], [20240716, 1679.89, 1679.71, 1680.99, 1679.71, 1680.22, 8679128, 867913728.0, 1018], [20240716, 1680.22, 1680.32, 1681.06, 1680.16, 1680.25, 6273999, 627400704.0, 1019], [20240716, 1680.25, 1680.31, 1680.32, 1679.45, 1679.56, 6462288, 646230016.0, 1020], [20240716, 1679.56, 1679.44, 1680.27, 1679.44, 1679.74, 7143332, 714334208.0, 1021], [20240716, 1679.74, 1679.55, 1679.6, 1678.67, 1678.67, 5987443, 598745088.0, 1022], [20240716, 1678.67, 1678.79, 1678.79, 1677.81, 1677.81, 6236439, 623644672.0, 1023], [20240716, 1677.81, 1677.53, 1677.77, 1677.14, 1677.24, 6439556, 643956736.0, 1024], [20240716, 1677.24, 1676.88, 1677.04, 1675.41, 1675.74, 8004309, 800432128.0, 1025], [20240716, 1675.74, 1675.9, 1675.9, 1675.03, 1675.07, 7293657, 729366528.0, 1026], [20240716, 1675.07, 1675.01, 1675.01, 1673.47, 1673.47, 8745769, 874577920.0, 1027], [20240716, 1673.47, 1673.42, 1675.19, 1673.37, 1674.7, 8071241, 807124992.0, 1028], [20240716, 1674.7, 1674.6, 1676.19, 1674.6, 1676.11, 5925264, 592527360.0, 1029], [20240716, 1676.11, 1676.45, 1677.05, 1676.0, 1677.01, 5919531, 591953920.0, 1030], [20240716, 1677.01, 1676.63, 1677.56, 1676.03, 1677.3, 5486829, 548683776.0, 1031], [20240716, 1677.3, 1677.3, 1678.82, 1677.09, 1677.41, 5375416, 537542656.0, 1032], [20240716, 1677.41, 1677.5, 1679.87, 1677.5, 1679.87, 5838758, 583876608.0, 1033], [20240716, 1679.87, 1679.66, 1679.89, 1679.14, 1679.89, 4713341, 471334912.0, 1034], [20240716, 1679.89, 1679.89, 1679.94, 1678.73, 1678.73, 4985314, 498532352.0, 1035], [20240716, 1678.73, 1678.64, 1679.76, 1678.6, 1679.39, 5272689, 527269888.0, 1036], [20240716, 1679.39, 1679.42, 1679.42, 1678.84, 1679.36, 4476427, 447643648.0, 1037], [20240716, 1679.36, 1679.17, 1679.38, 1678.63, 1679.38, 4349369, 434937856.0, 1038], [20240716, 1679.38, 1679.48, 1679.56, 1677.92, 1678.05, 4375009, 437501952.0, 1039], [20240716, 1678.05, 1677.96, 1678.02, 1677.13, 1677.13, 3836140, 383614976.0, 1040], [20240716, 1677.13, 1677.21, 1677.21, 1676.58, 1677.19, 4664023, 466403328.0, 1041], [20240716, 1677.19, 1677.05, 1677.05, 1676.09, 1676.77, 4629125, 462913536.0, 1042], [20240716, 1676.77, 1677.25, 1678.39, 1677.1, 1678.39, 4882175, 488218624.0, 1043], [20240716, 1678.39, 1678.23, 1679.47, 1677.92, 1678.24, 5891186, 589119488.0, 1044], [20240716, 1678.24, 1678.12, 1678.28, 1677.7, 1677.85, 4428420, 442843136.0, 1045], [20240716, 1677.85, 1677.85, 1679.29, 1677.77, 1679.13, 4686799, 468680704.0, 1046], [20240716, 1679.13, 1679.2, 1680.76, 1679.2, 1680.16, 5509437, 550944768.0, 1047], [20240716, 1680.16, 1680.46, 1682.27, 1680.33, 1682.27, 6385082, 638509056.0, 1048], [20240716, 1682.27, 1682.09, 1682.49, 1681.32, 1681.71, 5310782, 531079168.0, 1049], [20240716, 1681.71, 1682.02, 1682.53, 1681.92, 1682.5, 4576859, 457687040.0, 1050], [20240716, 1682.5, 1682.28, 1682.51, 1681.41, 1682.06, 5016854, 501686272.0, 1051], [20240716, 1682.06, 1682.35, 1683.69, 1681.72, 1683.64, 5368780, 536879104.0, 1052], [20240716, 1683.64, 1683.59, 1683.59, 1680.31, 1680.31, 4761917, 476192768.0, 1053], [20240716, 1680.31, 1680.14, 1680.21, 1679.43, 1679.43, 3703922, 370393088.0, 1054], [20240716, 1679.43, 1679.51, 1679.51, 1678.56, 1679.45, 3575305, 357531648.0, 1055], [20240716, 1679.45, 1679.39, 1679.58, 1679.02, 1679.2, 3734559, 373456896.0, 1056], [20240716, 1679.2, 1679.31, 1681.37, 1679.11, 1680.28, 4248279, 424828928.0, 1057], [20240716, 1680.28, 1680.4, 1680.49, 1680.21, 1680.38, 3314472, 331448320.0, 1058], [20240716, 1680.38, 1680.47, 1682.26, 1680.47, 1681.9, 4288093, 428810240.0, 1059], [20240716, 1681.9, 1681.92, 1681.92, 1680.52, 1680.9, 3758398, 375840768.0, 1100], [20240716, 1680.9, 1680.56, 1681.65, 1680.56, 1681.37, 3331923, 333193216.0, 1101], [20240716, 1681.37, 1681.32, 1683.08, 1681.32, 1683.08, 3456358, 345636864.0, 1102], [20240716, 1683.08, 1683.12, 1683.21, 1681.99, 1682.17, 3095993, 309600256.0, 1103], [20240716, 1682.17, 1682.09, 1682.11, 1681.3, 1681.39, 3415479, 341549056.0, 1104], [20240716, 1681.39, 1681.28, 1681.54, 1680.87, 1681.44, 3086572, 308658176.0, 1105], [20240716, 1681.44, 1681.37, 1681.58, 1681.22, 1681.33, 3327826, 332783616.0, 1106], [20240716, 1681.33, 1681.21, 1681.21, 1680.25, 1680.57, 4347729, 434774016.0, 1107], [20240716, 1680.57, 1680.49, 1680.6, 1679.96, 1679.98, 2878740, 287875072.0, 1108], [20240716, 1679.98, 1679.88, 1679.88, 1678.93, 1678.93, 3001786, 300179456.0, 1109], [20240716, 1678.93, 1678.94, 1678.94, 1678.35, 1678.52, 2866781, 286679040.0, 1110], [20240716, 1678.52, 1678.39, 1679.0, 1678.39, 1679.0, 2695566, 269557760.0, 1111], [20240716, 1679.0, 1679.14, 1679.71, 1679.14, 1679.69, 3099351, 309936128.0, 1112], [20240716, 1679.69, 1679.64, 1679.64, 1678.84, 1679.03, 2721535, 272154624.0, 1113], [20240716, 1679.03, 1679.14, 1679.66, 1679.08, 1679.35, 2722438, 272244736.0, 1114], [20240716, 1679.35, 1679.29, 1679.29, 1678.77, 1678.77, 2979258, 297926656.0, 1115], [20240716, 1678.77, 1678.79, 1679.27, 1678.72, 1679.27, 2564332, 256434176.0, 1116], [20240716, 1679.27, 1679.18, 1679.18, 1678.16, 1678.47, 3731285, 373129216.0, 1117], [20240716, 1678.47, 1678.6, 1678.63, 1677.83, 1678.0, 3296040, 329605120.0, 1118], [20240716, 1678.0, 1677.91, 1677.99, 1677.57, 1677.72, 3545406, 354541568.0, 1119], [20240716, 1677.72, 1677.62, 1677.7, 1676.94, 1677.13, 3557612, 355762176.0, 1120], [20240716, 1677.13, 1677.18, 1677.53, 1676.94, 1677.53, 2835162, 283516928.0, 1121], [20240716, 1677.53, 1677.61, 1677.74, 1677.21, 1677.58, 2810583, 281059328.0, 1122], [20240716, 1677.58, 1677.61, 1678.4, 1677.61, 1678.29, 3165707, 316571648.0, 1123], [20240716, 1678.29, 1678.37, 1678.61, 1678.28, 1678.42, 3041271, 304128000.0, 1124], [20240716, 1678.42, 1678.29, 1679.11, 1678.29, 1679.11, 3221820, 322183168.0, 1125], [20240716, 1679.11, 1679.07, 1679.31, 1678.82, 1679.31, 3024395, 302440448.0, 1126], [20240716, 1679.31, 1679.33, 1680.01, 1679.32, 1680.01, 3342820, 334282752.0, 1127], [20240716, 1680.01, 1679.87, 1679.99, 1679.24, 1679.27, 3602915, 360292352.0, 1128], [20240716, 1679.27, 1679.24, 1680.26, 1679.1, 1680.26, 3871692, 387170304.0, 1129], [20240716, 1680.26, 1680.18, 1680.24, 1679.4, 1679.53, 3713916, 371392512.0, 1130], [20240716, 1679.53, 1680.53, 1680.53, 1678.68, 1679.34, 11441673, 1144168448.0, 1301], [20240716, 1679.34, 1679.48, 1681.33, 1679.48, 1681.33, 5361406, 536141824.0, 1302], [20240716, 1681.33, 1681.38, 1682.6, 1681.38, 1682.14, 5120155, 512016384.0, 1303], [20240716, 1682.14, 1682.13, 1683.51, 1681.99, 1683.23, 6440622, 644063232.0, 1304], [20240716, 1683.23, 1683.21, 1683.52, 1681.61, 1681.73, 5346418, 534642688.0, 1305], [20240716, 1681.73, 1681.77, 1683.84, 1681.68, 1683.84, 4552938, 455294976.0, 1306], [20240716, 1683.84, 1683.93, 1684.85, 1682.94, 1683.23, 6148824, 614883328.0, 1307], [20240716, 1683.23, 1683.46, 1685.57, 1683.46, 1684.49, 5350513, 535052288.0, 1308], [20240716, 1684.49, 1684.39, 1685.15, 1684.05, 1684.34, 6424077, 642408448.0, 1309], [20240716, 1684.34, 1684.23, 1684.71, 1684.19, 1684.19, 5346993, 534700032.0, 1310], [20240716, 1684.19, 1684.41, 1684.41, 1683.57, 1683.58, 5564489, 556449792.0, 1311], [20240716, 1683.58, 1683.4, 1683.4, 1682.98, 1683.26, 4783217, 478322688.0, 1312], [20240716, 1683.26, 1683.4, 1683.4, 1682.51, 1682.89, 4361658, 436166656.0, 1313], [20240716, 1682.89, 1682.82, 1683.47, 1682.78, 1683.47, 4284652, 428466176.0, 1314], [20240716, 1683.47, 1683.51, 1684.2, 1683.4, 1684.03, 4458980, 445898752.0, 1315], [20240716, 1684.03, 1684.0, 1684.29, 1683.35, 1684.22, 4554251, 455426048.0, 1316], [20240716, 1684.22, 1684.27, 1684.42, 1683.94, 1684.32, 4348878, 434888704.0, 1317], [20240716, 1684.32, 1684.39, 1684.61, 1683.49, 1684.61, 5390408, 539041792.0, 1318], [20240716, 1684.61, 1684.64, 1685.32, 1684.38, 1684.38, 5140963, 514097152.0, 1319], [20240716, 1684.38, 1684.15, 1684.72, 1684.13, 1684.37, 5673851, 567386112.0, 1320], [20240716, 1684.37, 1684.52, 1685.67, 1684.19, 1685.67, 5882339, 588234752.0, 1321], [20240716, 1685.67, 1685.64, 1685.89, 1685.39, 1685.7, 5611591, 561160192.0, 1322], [20240716, 1685.7, 1685.61, 1685.71, 1684.23, 1684.32, 5279736, 527974400.0, 1323], [20240716, 1684.32, 1684.28, 1684.8, 1684.26, 1684.67, 5215754, 521576448.0, 1324], [20240716, 1684.67, 1684.73, 1684.73, 1684.32, 1684.34, 4561132, 456114176.0, 1325], [20240716, 1684.34, 1684.38, 1684.92, 1684.36, 1684.82, 5097627, 509763584.0, 1326], [20240716, 1684.82, 1684.88, 1684.97, 1683.73, 1684.33, 5870132, 587014144.0, 1327], [20240716, 1684.33, 1684.38, 1687.01, 1684.38, 1687.0, 5648456, 564846592.0, 1328], [20240716, 1687.0, 1686.88, 1687.65, 1686.15, 1687.65, 4930592, 493060096.0, 1329], [20240716, 1687.65, 1687.13, 1688.09, 1686.63, 1687.46, 4823604, 482361344.0, 1330], [20240716, 1687.46, 1687.85, 1689.05, 1687.85, 1689.05, 5674505, 567451648.0, 1331], [20240716, 1689.05, 1689.15, 1690.0, 1688.53, 1690.0, 6462822, 646283264.0, 1332], [20240716, 1690.0, 1690.13, 1691.75, 1689.99, 1691.75, 7274241, 727425024.0, 1333], [20240716, 1691.75, 1691.8, 1693.1, 1691.78, 1693.1, 9682117, 968212480.0, 1334], [20240716, 1693.1, 1693.25, 1694.12, 1692.97, 1692.97, 8157420, 815742976.0, 1335], [20240716, 1692.97, 1692.89, 1694.7, 1692.89, 1694.58, 6624123, 662413312.0, 1336], [20240716, 1694.58, 1694.66, 1694.66, 1692.63, 1692.63, 6207969, 620797952.0, 1337], [20240716, 1692.63, 1692.79, 1692.79, 1692.13, 1692.71, 4670986, 467099648.0, 1338], [20240716, 1692.71, 1692.88, 1692.94, 1692.03, 1692.19, 4553187, 455319552.0, 1339], [20240716, 1692.19, 1692.38, 1696.0, 1692.35, 1695.91, 7637395, 763740160.0, 1340], [20240716, 1695.91, 1695.91, 1695.91, 1693.49, 1694.24, 6915101, 691511296.0, 1341], [20240716, 1694.24, 1694.34, 1695.0, 1693.02, 1693.02, 5838184, 583819264.0, 1342], [20240716, 1693.02, 1693.0, 1693.5, 1693.0, 1693.5, 4685896, 468590592.0, 1343], [20240716, 1693.5, 1693.67, 1694.19, 1693.54, 1693.95, 5003828, 500383744.0, 1344], [20240716, 1693.95, 1693.92, 1694.0, 1693.57, 1694.0, 4714322, 471433216.0, 1345], [20240716, 1694.0, 1694.1, 1694.77, 1694.1, 1694.7, 5355348, 535535616.0, 1346], [20240716, 1694.7, 1694.83, 1695.78, 1694.76, 1695.61, 5833925, 583393280.0, 1347], [20240716, 1695.61, 1695.17, 1697.14, 1695.17, 1697.14, 6537863, 653787136.0, 1348], [20240716, 1697.14, 1697.11, 1697.11, 1695.74, 1695.85, 6321103, 632111104.0, 1349], [20240716, 1695.85, 1695.61, 1695.61, 1694.58, 1694.58, 5711206, 571121664.0, 1350], [20240716, 1694.58, 1694.59, 1694.59, 1694.0, 1694.0, 4659682, 465969152.0, 1351], [20240716, 1694.0, 1693.89, 1693.89, 1692.13, 1692.43, 5199127, 519913472.0, 1352], [20240716, 1692.43, 1692.57, 1692.68, 1692.39, 1692.59, 3750450, 375046144.0, 1353], [20240716, 1692.59, 1693.03, 1693.23, 1692.44, 1692.63, 3512473, 351248384.0, 1354], [20240716, 1692.63, 1692.56, 1693.03, 1692.49, 1692.96, 3298826, 329883648.0, 1355], [20240716, 1692.96, 1692.95, 1693.25, 1692.95, 1693.21, 3331677, 333168640.0, 1356], [20240716, 1693.21, 1693.27, 1693.66, 1693.17, 1693.36, 3716128, 371613696.0, 1357], [20240716, 1693.36, 1693.31, 1693.52, 1693.25, 1693.45, 3745291, 374530048.0, 1358], [20240716, 1693.45, 1693.25, 1693.55, 1693.0, 1693.0, 4069039, 406904832.0, 1359], [20240716, 1693.0, 1692.81, 1694.28, 1692.41, 1693.84, 4894955, 489496576.0, 1400], [20240716, 1693.84, 1693.77, 1695.04, 1693.57, 1695.04, 4796077, 479608832.0, 1401], [20240716, 1695.04, 1694.93, 1694.93, 1694.13, 1694.19, 4384842, 438484992.0, 1402], [20240716, 1694.19, 1694.2, 1694.2, 1692.75, 1692.75, 4660093, 466010112.0, 1403], [20240716, 1692.75, 1692.51, 1692.51, 1691.8, 1691.9, 5791160, 579117056.0, 1404], [20240716, 1691.9, 1691.86, 1692.0, 1691.76, 1691.92, 4019149, 401915904.0, 1405], [20240716, 1691.92, 1691.95, 1692.34, 1691.85, 1692.06, 3886194, 388620288.0, 1406], [20240716, 1692.06, 1692.1, 1692.59, 1691.94, 1692.37, 3564084, 356409344.0, 1407], [20240716, 1692.37, 1692.16, 1692.46, 1692.16, 1692.28, 3216087, 321609728.0, 1408], [20240716, 1692.28, 1692.21, 1692.3, 1692.06, 1692.1, 3520011, 352002048.0, 1409], [20240716, 1692.1, 1692.09, 1692.09, 1690.93, 1690.96, 4283669, 428367872.0, 1410], [20240716, 1690.96, 1690.89, 1692.4, 1690.8, 1692.4, 4068380, 406839296.0, 1411], [20240716, 1692.4, 1692.53, 1693.16, 1692.22, 1693.05, 3899464, 389947392.0, 1412], [20240716, 1693.05, 1693.03, 1693.74, 1693.03, 1693.58, 3745455, 374546432.0, 1413], [20240716, 1693.58, 1693.77, 1694.1, 1693.24, 1694.0, 3723993, 372400128.0, 1414], [20240716, 1694.0, 1693.77, 1694.14, 1693.41, 1693.99, 3168001, 316801024.0, 1415], [20240716, 1693.99, 1693.58, 1693.58, 1692.17, 1692.78, 4224442, 422445056.0, 1416], [20240716, 1692.78, 1692.66, 1693.76, 1692.64, 1693.58, 3736281, 373628928.0, 1417], [20240716, 1693.58, 1693.92, 1694.15, 1693.66, 1694.1, 3427195, 342720512.0, 1418], [20240716, 1694.1, 1694.06, 1694.31, 1693.75, 1693.87, 3644694, 364470272.0, 1419], [20240716, 1693.87, 1693.73, 1693.77, 1693.02, 1693.34, 3651820, 365182976.0, 1420], [20240716, 1693.34, 1693.14, 1693.53, 1692.54, 1692.54, 3592675, 359268352.0, 1421], [20240716, 1692.54, 1692.59, 1693.25, 1692.59, 1693.25, 3897416, 389742592.0, 1422], [20240716, 1693.25, 1693.19, 1693.37, 1692.83, 1693.37, 3737999, 373800960.0, 1423], [20240716, 1693.37, 1693.38, 1693.63, 1693.22, 1693.24, 3553844, 355385344.0, 1424], [20240716, 1693.24, 1693.21, 1693.33, 1692.95, 1693.26, 3394426, 339443712.0, 1425], [20240716, 1693.26, 1693.31, 1693.9, 1693.28, 1693.9, 3522714, 352272384.0, 1426], [20240716, 1693.9, 1693.89, 1694.03, 1693.26, 1693.37, 3593164, 359317504.0, 1427], [20240716, 1693.37, 1693.47, 1693.89, 1693.38, 1693.73, 3665583, 366559232.0, 1428], [20240716, 1693.73, 1693.75, 1693.75, 1693.18, 1693.27, 3474053, 347406336.0, 1429], [20240716, 1693.27, 1693.32, 1693.6, 1692.71, 1693.18, 4232470, 423247872.0, 1430], [20240716, 1693.18, 1692.91, 1693.79, 1692.77, 1693.79, 4458241, 445825024.0, 1431], [20240716, 1693.79, 1693.67, 1693.67, 1693.24, 1693.48, 4467250, 446726144.0, 1432], [20240716, 1693.48, 1693.41, 1693.51, 1692.29, 1692.29, 5355101, 535511040.0, 1433], [20240716, 1692.29, 1692.55, 1693.27, 1692.55, 1693.27, 4730379, 473038848.0, 1434], [20240716, 1693.27, 1693.34, 1693.34, 1693.04, 1693.17, 4397456, 439746560.0, 1435], [20240716, 1693.17, 1693.25, 1693.65, 1693.07, 1693.29, 4460696, 446070784.0, 1436], [20240716, 1693.29, 1693.25, 1693.25, 1692.55, 1692.64, 4866364, 486637568.0, 1437], [20240716, 1692.64, 1692.63, 1692.64, 1692.03, 1692.13, 5514844, 551485440.0, 1438], [20240716, 1692.13, 1692.15, 1692.53, 1692.15, 1692.31, 4982037, 498204672.0, 1439], [20240716, 1692.31, 1692.24, 1693.97, 1692.24, 1693.97, 5397372, 539738112.0, 1440], [20240716, 1693.97, 1693.92, 1694.67, 1693.78, 1694.67, 5873985, 587399168.0, 1441], [20240716, 1694.67, 1694.65, 1694.92, 1694.47, 1694.47, 5572188, 557219840.0, 1442], [20240716, 1694.47, 1694.53, 1694.63, 1694.2, 1694.34, 5579562, 557957120.0, 1443], [20240716, 1694.34, 1694.33, 1694.86, 1694.33, 1694.86, 5571534, 557154304.0, 1444], [20240716, 1694.86, 1694.83, 1695.01, 1694.42, 1694.42, 6223780, 622379008.0, 1445], [20240716, 1694.42, 1694.59, 1695.13, 1694.35, 1695.13, 6311763, 631177216.0, 1446], [20240716, 1695.13, 1694.95, 1695.54, 1694.71, 1695.17, 7033152, 703315968.0, 1447], [20240716, 1695.17, 1695.39, 1695.51, 1694.83, 1695.51, 6530654, 653066240.0, 1448], [20240716, 1695.51, 1695.57, 1696.16, 1695.39, 1696.14, 7379671, 737968128.0, 1449], [20240716, 1696.14, 1696.16, 1696.44, 1696.06, 1696.23, 7409324, 740933632.0, 1450], [20240716, 1696.23, 1696.24, 1696.24, 1695.4, 1695.74, 8516393, 851640320.0, 1451], [20240716, 1695.74, 1695.99, 1696.08, 1695.66, 1696.08, 9304463, 930447360.0, 1452], [20240716, 1696.08, 1696.02, 1696.67, 1696.02, 1696.67, 9087540, 908754944.0, 1453], [20240716, 1696.67, 1696.69, 1696.9, 1696.61, 1696.69, 9803848, 980385792.0, 1454], [20240716, 1696.69, 1696.8, 1696.92, 1696.48, 1696.48, 10950075, 1095008256.0, 1455], [20240716, 1696.48, 1696.36, 1696.71, 1696.15, 1696.62, 12899767, 1289977856.0, 1456], [20240716, 1696.62, 1696.31, 1696.57, 1696.18, 1696.42, 14533090, 1453309952.0, 1457], [20240716, 1696.42, 1696.66, 1696.66, 1696.66, 1696.66, 1185382, 118538240.0, 1458], [20240716, 1696.66, 1696.66, 1696.66, 1696.66, 1696.66, 0, 0.0, 1459], [20240716, 1696.66, 1696.66, 1696.66, 1696.34, 1696.34, 25400114, 2540011520.0, 1500], [20240717, 1696.34, 1691.95, 1693.11, 1690.42, 1690.85, 64752681, 6475269120.0, 931], [20240717, 1690.85, 1691.52, 1692.41, 1691.03, 1692.09, 30199531, 3019954176.0, 932], [20240717, 1692.09, 1692.04, 1693.53, 1692.04, 1692.78, 28595783, 2859579392.0, 933], [20240717, 1692.78, 1692.62, 1692.62, 1689.77, 1689.87, 26079755, 2607976448.0, 934], [20240717, 1689.87, 1689.38, 1690.61, 1688.99, 1690.5, 23399590, 2339959808.0, 935], [20240717, 1690.5, 1690.19, 1692.77, 1690.19, 1692.77, 22672966, 2267297792.0, 936], [20240717, 1692.77, 1691.83, 1693.74, 1691.14, 1693.71, 22516398, 2251640832.0, 937], [20240717, 1693.71, 1693.62, 1693.91, 1691.57, 1691.9, 20691670, 2069168128.0, 938], [20240717, 1691.9, 1691.93, 1694.04, 1691.93, 1693.2, 21431141, 2143115264.0, 939], [20240717, 1693.2, 1693.42, 1696.56, 1693.42, 1695.95, 17263198, 1726320640.0, 940], [20240717, 1695.95, 1695.66, 1695.66, 1693.53, 1694.04, 18196430, 1819643904.0, 941], [20240717, 1694.04, 1694.6, 1696.87, 1694.22, 1695.91, 16466135, 1646614528.0, 942], [20240717, 1695.91, 1696.01, 1696.3, 1695.39, 1695.63, 17536361, 1753636864.0, 943], [20240717, 1695.63, 1695.65, 1695.88, 1694.9, 1695.54, 16463208, 1646321664.0, 944], [20240717, 1695.54, 1695.39, 1695.39, 1692.25, 1692.44, 13350698, 1335070720.0, 945], [20240717, 1692.44, 1692.13, 1692.13, 1690.16, 1691.1, 16834056, 1683406848.0, 946], [20240717, 1691.1, 1690.93, 1691.67, 1690.52, 1690.86, 11586754, 1158676480.0, 947], [20240717, 1690.86, 1690.69, 1692.52, 1690.69, 1692.15, 12487956, 1248796672.0, 948], [20240717, 1692.15, 1691.94, 1691.94, 1690.08, 1690.11, 12576267, 1257627648.0, 949], [20240717, 1690.11, 1690.0, 1690.32, 1689.49, 1690.2, 13954161, 1395417088.0, 950], [20240717, 1690.2, 1689.79, 1689.79, 1688.54, 1689.59, 14098626, 1409863680.0, 951], [20240717, 1689.59, 1689.61, 1689.77, 1688.36, 1688.61, 11622677, 1162268672.0, 952], [20240717, 1688.61, 1688.38, 1688.38, 1686.62, 1686.63, 12550789, 1255079936.0, 953], [20240717, 1686.63, 1686.53, 1687.89, 1686.22, 1687.56, 12616489, 1261649920.0, 954], [20240717, 1687.56, 1687.67, 1689.19, 1687.67, 1688.34, 9984156, 998416384.0, 955], [20240717, 1688.34, 1688.2, 1688.55, 1688.18, 1688.33, 10053089, 1005309952.0, 956], [20240717, 1688.33, 1688.28, 1689.06, 1687.44, 1688.91, 11070455, 1107046400.0, 957], [20240717, 1688.91, 1688.87, 1689.02, 1687.66, 1688.86, 12429304, 1242931200.0, 958], [20240717, 1688.86, 1688.93, 1688.93, 1688.07, 1688.07, 10764400, 1076441088.0, 959], [20240717, 1688.07, 1688.13, 1688.15, 1687.12, 1687.29, 10896413, 1089642496.0, 1000], [20240717, 1687.29, 1687.14, 1688.31, 1686.92, 1687.61, 11993285, 1199329280.0, 1001], [20240717, 1687.61, 1687.72, 1689.6, 1687.72, 1689.29, 10243105, 1024311296.0, 1002], [20240717, 1689.29, 1688.98, 1690.25, 1688.98, 1690.02, 9559971, 955998208.0, 1003], [20240717, 1690.02, 1689.63, 1690.28, 1688.9, 1689.96, 9656227, 965623808.0, 1004], [20240717, 1689.96, 1689.78, 1689.78, 1687.81, 1687.81, 11529534, 1152954368.0, 1005], [20240717, 1687.81, 1687.58, 1687.58, 1686.2, 1686.2, 8467528, 846753792.0, 1006], [20240717, 1686.2, 1686.16, 1688.4, 1686.16, 1688.4, 9694568, 969457664.0, 1007], [20240717, 1688.4, 1688.44, 1688.68, 1687.85, 1687.99, 9099786, 909979648.0, 1008], [20240717, 1687.99, 1687.97, 1689.01, 1687.97, 1688.35, 8146688, 814669824.0, 1009], [20240717, 1688.35, 1688.26, 1688.59, 1687.93, 1687.93, 7789886, 778989568.0, 1010], [20240717, 1687.93, 1687.66, 1687.69, 1685.72, 1686.12, 12247974, 1224798208.0, 1011], [20240717, 1686.12, 1685.96, 1686.39, 1685.74, 1685.74, 10412803, 1041281024.0, 1012], [20240717, 1685.74, 1685.68, 1686.87, 1685.5, 1686.33, 9536707, 953671680.0, 1013], [20240717, 1686.33, 1686.17, 1686.34, 1685.56, 1685.78, 8560755, 856076288.0, 1014], [20240717, 1685.78, 1685.57, 1685.57, 1684.94, 1685.3, 8570421, 857042944.0, 1015], [20240717, 1685.3, 1685.15, 1686.25, 1685.15, 1686.25, 9587579, 958758912.0, 1016], [20240717, 1686.25, 1686.15, 1688.58, 1686.15, 1688.58, 7902402, 790241280.0, 1017], [20240717, 1688.58, 1688.67, 1690.06, 1688.67, 1690.02, 7684577, 768458752.0, 1018], [20240717, 1690.02, 1690.09, 1690.92, 1689.49, 1689.53, 7825890, 782589952.0, 1019], [20240717, 1689.53, 1689.8, 1690.92, 1689.8, 1690.85, 6678682, 667869184.0, 1020], [20240717, 1690.85, 1690.66, 1690.84, 1689.38, 1689.91, 6893557, 689356800.0, 1021], [20240717, 1689.91, 1689.96, 1690.7, 1689.6, 1690.54, 5814425, 581443584.0, 1022], [20240717, 1690.54, 1690.62, 1692.3, 1690.62, 1691.73, 5997435, 599744512.0, 1023], [20240717, 1691.73, 1691.44, 1691.54, 1690.72, 1691.17, 5028977, 502898688.0, 1024], [20240717, 1691.17, 1690.99, 1691.88, 1690.8, 1691.88, 4866365, 486637568.0, 1025], [20240717, 1691.88, 1691.76, 1691.77, 1690.96, 1691.12, 5321598, 532160512.0, 1026], [20240717, 1691.12, 1691.3, 1692.3, 1691.08, 1692.04, 5327494, 532750336.0, 1027], [20240717, 1692.04, 1692.11, 1692.19, 1691.25, 1691.96, 5032170, 503218176.0, 1028], [20240717, 1691.96, 1692.24, 1693.75, 1692.24, 1692.81, 5761096, 576110592.0, 1029], [20240717, 1692.81, 1692.98, 1693.26, 1692.84, 1692.89, 5026273, 502628352.0, 1030], [20240717, 1692.89, 1692.76, 1693.1, 1692.07, 1692.07, 6054697, 605470720.0, 1031], [20240717, 1692.07, 1692.2, 1693.73, 1692.2, 1693.63, 5075507, 507551744.0, 1032], [20240717, 1693.63, 1693.54, 1693.93, 1693.35, 1693.35, 4458484, 445849600.0, 1033], [20240717, 1693.35, 1693.3, 1693.3, 1692.41, 1692.99, 4867429, 486744064.0, 1034], [20240717, 1692.99, 1693.04, 1693.17, 1692.12, 1692.21, 4182333, 418234368.0, 1035], [20240717, 1692.21, 1692.04, 1692.3, 1691.39, 1691.39, 4281377, 428138496.0, 1036], [20240717, 1691.39, 1691.22, 1692.73, 1691.17, 1692.73, 4353956, 435396608.0, 1037], [20240717, 1692.73, 1693.33, 1693.89, 1692.62, 1692.66, 4161279, 416129024.0, 1038], [20240717, 1692.66, 1692.56, 1693.38, 1692.52, 1692.61, 3934855, 393486336.0, 1039], [20240717, 1692.61, 1692.48, 1692.79, 1692.28, 1692.66, 3725139, 372514816.0, 1040], [20240717, 1692.66, 1692.65, 1694.69, 1692.31, 1694.69, 4874396, 487440384.0, 1041], [20240717, 1694.69, 1694.65, 1695.19, 1694.25, 1695.14, 4966388, 496640000.0, 1042], [20240717, 1695.14, 1695.19, 1695.19, 1693.91, 1694.78, 3876772, 387678208.0, 1043], [20240717, 1694.78, 1694.7, 1695.23, 1694.56, 1694.81, 3530498, 353050624.0, 1044], [20240717, 1694.81, 1694.65, 1695.1, 1693.96, 1695.1, 4418345, 441835520.0, 1045], [20240717, 1695.1, 1694.91, 1694.97, 1694.0, 1694.25, 5498790, 549879808.0, 1046], [20240717, 1694.25, 1694.17, 1695.96, 1694.17, 1695.06, 5909782, 590979072.0, 1047], [20240717, 1695.06, 1695.09, 1695.09, 1692.9, 1693.92, 5968680, 596869120.0, 1048], [20240717, 1693.92, 1693.92, 1694.12, 1693.36, 1693.47, 4493793, 449380352.0, 1049], [20240717, 1693.47, 1693.57, 1693.57, 1692.8, 1693.14, 5129984, 512999424.0, 1050], [20240717, 1693.14, 1693.09, 1693.68, 1692.75, 1693.13, 6363128, 636313600.0, 1051], [20240717, 1693.13, 1693.09, 1693.09, 1691.76, 1692.65, 6249256, 624926720.0, 1052], [20240717, 1692.65, 1692.51, 1693.37, 1692.45, 1692.88, 5017919, 501792768.0, 1053], [20240717, 1692.88, 1692.64, 1692.71, 1691.86, 1692.15, 4437679, 443768832.0, 1054], [20240717, 1692.15, 1692.14, 1693.0, 1692.14, 1692.9, 4361901, 436191232.0, 1055], [20240717, 1692.9, 1692.9, 1692.9, 1692.11, 1692.11, 4857683, 485769216.0, 1056], [20240717, 1692.11, 1692.16, 1692.91, 1692.08, 1692.25, 4277441, 427745280.0, 1057], [20240717, 1692.25, 1692.31, 1692.31, 1691.91, 1692.11, 4652145, 465215488.0, 1058], [20240717, 1692.11, 1692.04, 1692.79, 1691.59, 1692.4, 4214120, 421412864.0, 1059], [20240717, 1692.4, 1692.15, 1692.48, 1692.01, 1692.11, 3723827, 372383744.0, 1100], [20240717, 1692.11, 1692.11, 1692.61, 1691.96, 1692.43, 3754304, 375431168.0, 1101], [20240717, 1692.43, 1692.43, 1692.49, 1691.79, 1691.86, 3617169, 361717760.0, 1102], [20240717, 1691.86, 1691.89, 1691.94, 1691.63, 1691.81, 3564330, 356433920.0, 1103], [20240717, 1691.81, 1691.71, 1692.6, 1691.71, 1692.38, 3827703, 382771200.0, 1104], [20240717, 1692.38, 1692.22, 1692.22, 1691.02, 1691.19, 3855801, 385581056.0, 1105], [20240717, 1691.19, 1691.27, 1692.07, 1691.27, 1691.86, 3277855, 327786496.0, 1106], [20240717, 1691.86, 1691.73, 1692.09, 1691.26, 1691.96, 3456359, 345636864.0, 1107], [20240717, 1691.96, 1692.09, 1692.37, 1691.37, 1691.71, 3367723, 336773120.0, 1108], [20240717, 1691.71, 1691.75, 1693.71, 1691.75, 1693.6, 3891601, 389160960.0, 1109], [20240717, 1693.6, 1693.63, 1693.63, 1692.04, 1692.2, 2944933, 294494208.0, 1110], [20240717, 1692.2, 1692.21, 1692.82, 1692.17, 1692.77, 2786332, 278634496.0, 1111], [20240717, 1692.77, 1692.85, 1697.14, 1692.85, 1697.14, 5615361, 561537024.0, 1112], [20240717, 1697.14, 1697.0, 1698.15, 1696.64, 1696.74, 4993835, 499384320.0, 1113], [20240717, 1696.74, 1696.92, 1698.09, 1696.92, 1697.81, 3441696, 344170496.0, 1114], [20240717, 1697.81, 1697.96, 1698.85, 1697.6, 1698.6, 4601438, 460144640.0, 1115], [20240717, 1698.6, 1698.51, 1698.58, 1696.55, 1696.55, 4942633, 494264320.0, 1116], [20240717, 1696.55, 1696.55, 1697.0, 1695.85, 1696.85, 4215186, 421519360.0, 1117], [20240717, 1696.85, 1696.68, 1698.02, 1696.68, 1698.02, 3379519, 337952768.0, 1118], [20240717, 1698.02, 1698.23, 1699.07, 1697.82, 1697.82, 6935419, 693542912.0, 1119], [20240717, 1697.82, 1697.7, 1698.38, 1696.86, 1698.38, 5685813, 568582144.0, 1120], [20240717, 1698.38, 1698.82, 1699.47, 1698.62, 1698.85, 5345598, 534560768.0, 1121], [20240717, 1698.85, 1698.77, 1699.21, 1698.29, 1699.14, 5067723, 506773504.0, 1122], [20240717, 1699.14, 1699.14, 1700.62, 1699.12, 1700.12, 5046918, 504692736.0, 1123], [20240717, 1700.12, 1700.14, 1700.87, 1699.78, 1700.87, 4752988, 475299840.0, 1124], [20240717, 1700.87, 1700.81, 1700.81, 1699.76, 1699.76, 4370667, 437067776.0, 1125], [20240717, 1699.76, 1699.56, 1701.41, 1699.31, 1701.34, 4550729, 455073792.0, 1126], [20240717, 1701.34, 1701.21, 1701.88, 1701.16, 1701.33, 4402125, 440213504.0, 1127], [20240717, 1701.33, 1701.46, 1701.72, 1700.97, 1701.54, 4393115, 439312384.0, 1128], [20240717, 1701.54, 1701.51, 1702.56, 1701.25, 1702.56, 4192983, 419299328.0, 1129], [20240717, 1702.56, 1702.44, 1704.02, 1702.44, 1703.83, 4902409, 490242048.0, 1130], [20240717, 1703.83, 1704.11, 1704.11, 1700.78, 1700.9, 12768778, 1276878848.0, 1301], [20240717, 1700.9, 1701.01, 1701.04, 1700.21, 1700.52, 5830156, 583016448.0, 1302], [20240717, 1700.52, 1700.3, 1700.73, 1699.83, 1700.59, 3923059, 392306688.0, 1303], [20240717, 1700.59, 1700.54, 1702.09, 1700.54, 1700.64, 5041509, 504152064.0, 1304], [20240717, 1700.64, 1700.62, 1702.42, 1700.57, 1701.93, 5035529, 503554048.0, 1305], [20240717, 1701.93, 1701.76, 1701.76, 1698.64, 1698.69, 4938620, 493862912.0, 1306], [20240717, 1698.69, 1698.7, 1698.78, 1697.68, 1697.94, 5026848, 502685696.0, 1307], [20240717, 1697.94, 1697.79, 1698.07, 1696.88, 1697.61, 4363703, 436371456.0, 1308], [20240717, 1697.61, 1697.52, 1697.73, 1696.76, 1697.32, 3718588, 371859456.0, 1309], [20240717, 1697.32, 1697.13, 1697.13, 1696.22, 1696.63, 3758481, 375848960.0, 1310], [20240717, 1696.63, 1696.52, 1696.55, 1695.77, 1695.84, 3579239, 357924864.0, 1311], [20240717, 1695.84, 1695.58, 1697.16, 1694.92, 1696.99, 4601111, 460111872.0, 1312], [20240717, 1696.99, 1697.13, 1697.95, 1696.87, 1696.9, 3184875, 318488576.0, 1313], [20240717, 1696.9, 1697.02, 1698.37, 1697.02, 1698.03, 2932153, 293216256.0, 1314], [20240717, 1698.03, 1698.17, 1698.63, 1697.77, 1698.26, 3162020, 316203008.0, 1315], [20240717, 1698.26, 1698.1, 1698.96, 1697.76, 1698.82, 3424901, 342491136.0, 1316], [20240717, 1698.82, 1698.65, 1698.65, 1697.45, 1698.25, 3239681, 323969024.0, 1317], [20240717, 1698.25, 1698.01, 1698.1, 1697.39, 1697.57, 3146866, 314687488.0, 1318], [20240717, 1697.57, 1697.31, 1697.75, 1696.79, 1696.79, 3385662, 338567168.0, 1319], [20240717, 1696.79, 1696.55, 1696.81, 1696.21, 1696.55, 3872102, 387211264.0, 1320], [20240717, 1696.55, 1696.46, 1697.87, 1696.43, 1697.05, 3546964, 354697216.0, 1321], [20240717, 1697.05, 1696.97, 1697.8, 1696.85, 1697.8, 3006371, 300638208.0, 1322], [20240717, 1697.8, 1697.65, 1697.65, 1696.81, 1696.99, 2998180, 299819008.0, 1323], [20240717, 1696.99, 1696.86, 1697.09, 1696.16, 1696.19, 3148258, 314826752.0, 1324], [20240717, 1696.19, 1696.19, 1697.63, 1696.06, 1697.6, 3714816, 371482624.0, 1325], [20240717, 1697.6, 1697.5, 1697.5, 1695.91, 1696.1, 2874889, 287490048.0, 1326], [20240717, 1696.1, 1696.14, 1696.42, 1696.0, 1696.27, 2603984, 260399104.0, 1327], [20240717, 1696.27, 1696.3, 1697.04, 1696.3, 1696.98, 2685573, 268558336.0, 1328], [20240717, 1696.98, 1697.0, 1697.0, 1696.65, 1696.87, 2798624, 279863296.0, 1329], [20240717, 1696.87, 1696.75, 1696.75, 1695.66, 1695.66, 3202079, 320208896.0, 1330], [20240717, 1695.66, 1695.6, 1696.27, 1695.5, 1696.0, 3831716, 383172608.0, 1331], [20240717, 1696.0, 1695.99, 1698.32, 1695.88, 1698.21, 3881604, 388161536.0, 1332], [20240717, 1698.21, 1698.23, 1700.02, 1697.99, 1700.02, 4323315, 432332800.0, 1333], [20240717, 1700.02, 1700.03, 1700.86, 1699.37, 1700.46, 3793213, 379322368.0, 1334], [20240717, 1700.46, 1700.37, 1701.54, 1700.37, 1701.14, 3325287, 332529664.0, 1335], [20240717, 1701.14, 1701.19, 1702.1, 1701.19, 1702.0, 3483799, 348381184.0, 1336], [20240717, 1702.0, 1701.96, 1703.05, 1701.96, 1703.05, 3607503, 360751104.0, 1337], [20240717, 1703.05, 1703.13, 1703.13, 1701.86, 1702.98, 3800915, 380092416.0, 1338], [20240717, 1702.98, 1702.94, 1703.82, 1702.89, 1703.49, 3257623, 325763072.0, 1339], [20240717, 1703.49, 1703.56, 1704.08, 1703.26, 1703.31, 3602750, 360275968.0, 1340], [20240717, 1703.31, 1703.5, 1703.5, 1702.15, 1702.35, 3678935, 367894528.0, 1341], [20240717, 1702.35, 1702.42, 1702.6, 1701.58, 1701.97, 2976551, 297656320.0, 1342], [20240717, 1701.97, 1702.17, 1702.17, 1701.16, 1701.16, 3015791, 301580288.0, 1343], [20240717, 1701.16, 1701.12, 1702.73, 1700.89, 1702.54, 3348716, 334872576.0, 1344], [20240717, 1702.54, 1702.49, 1703.67, 1702.49, 1703.21, 3676807, 367681536.0, 1345], [20240717, 1703.21, 1703.35, 1703.97, 1703.19, 1703.19, 3350681, 335069184.0, 1346], [20240717, 1703.19, 1702.65, 1703.24, 1702.33, 1702.76, 3807143, 380715008.0, 1347], [20240717, 1702.76, 1702.91, 1705.32, 1702.91, 1705.04, 3602422, 360243200.0, 1348], [20240717, 1705.04, 1705.32, 1705.38, 1703.46, 1705.01, 4212890, 421289984.0, 1349], [20240717, 1705.01, 1705.19, 1705.84, 1704.68, 1705.61, 3883326, 388333568.0, 1350], [20240717, 1705.61, 1705.54, 1706.8, 1705.54, 1706.49, 4381400, 438140928.0, 1351], [20240717, 1706.49, 1706.13, 1706.13, 1704.02, 1704.02, 4855142, 485515264.0, 1352], [20240717, 1704.02, 1704.28, 1704.44, 1703.74, 1704.23, 3401145, 340115456.0, 1353], [20240717, 1704.23, 1704.18, 1704.18, 1702.9, 1703.55, 3490847, 349085696.0, 1354], [20240717, 1703.55, 1703.75, 1703.88, 1703.19, 1703.19, 3229849, 322985984.0, 1355], [20240717, 1703.19, 1703.42, 1703.5, 1702.22, 1702.22, 3933055, 393306112.0, 1356], [20240717, 1702.22, 1702.38, 1705.54, 1702.38, 1705.4, 4265073, 426508288.0, 1357], [20240717, 1705.4, 1705.63, 1705.63, 1704.48, 1705.32, 3444647, 344465408.0, 1358], [20240717, 1705.32, 1705.3, 1706.29, 1705.3, 1706.29, 3653049, 365305856.0, 1359], [20240717, 1706.29, 1706.2, 1707.41, 1704.87, 1704.87, 4687779, 468779008.0, 1400], [20240717, 1704.87, 1705.24, 1707.32, 1705.24, 1706.92, 4203306, 420331520.0, 1401], [20240717, 1706.92, 1706.51, 1707.61, 1706.51, 1706.85, 4340932, 434094080.0, 1402], [20240717, 1706.85, 1706.99, 1706.99, 1705.33, 1705.71, 4511817, 451182592.0, 1403], [20240717, 1705.71, 1705.72, 1705.72, 1704.47, 1705.57, 3863338, 386334720.0, 1404], [20240717, 1705.57, 1705.13, 1705.46, 1703.28, 1703.96, 4040365, 404037632.0, 1405], [20240717, 1703.96, 1703.99, 1704.76, 1703.99, 1704.63, 3468484, 346849280.0, 1406], [20240717, 1704.63, 1704.55, 1704.73, 1703.11, 1703.22, 4129989, 412999680.0, 1407], [20240717, 1703.22, 1703.15, 1703.2, 1701.79, 1701.97, 4994901, 499490816.0, 1408], [20240717, 1701.97, 1702.05, 1702.94, 1702.05, 1702.55, 4123516, 412352512.0, 1409], [20240717, 1702.55, 1702.58, 1702.77, 1701.64, 1701.64, 4134168, 413417472.0, 1410], [20240717, 1701.64, 1701.47, 1704.38, 1701.47, 1704.36, 5074034, 507404288.0, 1411], [20240717, 1704.36, 1704.79, 1705.11, 1704.17, 1704.67, 3676235, 367624192.0, 1412], [20240717, 1704.67, 1704.3, 1705.23, 1703.68, 1703.68, 3463732, 346374144.0, 1413], [20240717, 1703.68, 1703.72, 1703.78, 1702.88, 1703.54, 3425473, 342548480.0, 1414], [20240717, 1703.54, 1703.73, 1703.86, 1703.11, 1703.8, 3604306, 360431616.0, 1415], [20240717, 1703.8, 1703.32, 1703.99, 1702.65, 1702.65, 3915848, 391585792.0, 1416], [20240717, 1702.65, 1702.71, 1702.85, 1702.17, 1702.31, 4589312, 458932224.0, 1417], [20240717, 1702.31, 1702.39, 1703.52, 1702.05, 1703.06, 4982530, 498253824.0, 1418], [20240717, 1703.06, 1703.15, 1703.58, 1702.36, 1702.59, 4003998, 400400384.0, 1419], [20240717, 1702.59, 1702.49, 1702.67, 1701.75, 1702.29, 4689747, 468975616.0, 1420], [20240717, 1702.29, 1702.04, 1702.69, 1701.81, 1702.64, 4755857, 475586560.0, 1421], [20240717, 1702.64, 1702.47, 1702.58, 1701.57, 1701.61, 3609468, 360947712.0, 1422], [20240717, 1701.61, 1701.33, 1701.51, 1700.45, 1700.45, 4881439, 488144896.0, 1423], [20240717, 1700.45, 1700.44, 1701.43, 1699.96, 1701.43, 5980478, 598048768.0, 1424], [20240717, 1701.43, 1701.44, 1702.6, 1701.44, 1702.43, 4866530, 486653952.0, 1425], [20240717, 1702.43, 1702.58, 1702.67, 1701.93, 1702.5, 3871038, 387104768.0, 1426], [20240717, 1702.5, 1702.53, 1702.53, 1701.84, 1702.05, 3602993, 360300544.0, 1427], [20240717, 1702.05, 1702.19, 1702.64, 1702.05, 1702.05, 3611680, 361168896.0, 1428], [20240717, 1702.05, 1702.0, 1702.32, 1701.56, 1701.8, 3695566, 369557504.0, 1429], [20240717, 1701.8, 1701.79, 1701.79, 1700.87, 1700.99, 4968275, 496828416.0, 1430], [20240717, 1700.99, 1701.02, 1701.41, 1700.12, 1700.77, 6964992, 696500224.0, 1431], [20240717, 1700.77, 1701.37, 1702.1, 1701.27, 1702.0, 5598075, 559808512.0, 1432], [20240717, 1702.0, 1701.94, 1701.94, 1701.4, 1701.94, 4880948, 488095744.0, 1433], [20240717, 1701.94, 1701.89, 1702.03, 1701.1, 1701.21, 5370503, 537051136.0, 1434], [20240717, 1701.21, 1700.99, 1701.35, 1700.62, 1701.2, 6065018, 606502912.0, 1435], [20240717, 1701.2, 1701.15, 1701.32, 1699.55, 1699.55, 6209526, 620953600.0, 1436], [20240717, 1699.55, 1699.44, 1699.76, 1698.97, 1699.53, 8043389, 804339712.0, 1437], [20240717, 1699.53, 1699.24, 1700.18, 1699.24, 1699.94, 7332816, 733282304.0, 1438], [20240717, 1699.94, 1700.19, 1700.6, 1699.55, 1700.55, 6399419, 639942656.0, 1439], [20240717, 1700.55, 1700.52, 1700.81, 1699.48, 1699.81, 6628464, 662847488.0, 1440], [20240717, 1699.81, 1699.8, 1699.95, 1699.36, 1699.94, 7125227, 712523776.0, 1441], [20240717, 1699.94, 1699.71, 1700.19, 1699.71, 1700.1, 6741843, 674185216.0, 1442], [20240717, 1700.1, 1699.59, 1700.22, 1699.54, 1699.87, 6487563, 648757248.0, 1443], [20240717, 1699.87, 1699.82, 1700.03, 1699.49, 1699.49, 7241227, 724123648.0, 1444], [20240717, 1699.49, 1699.46, 1699.69, 1699.16, 1699.55, 8016845, 801685504.0, 1445], [20240717, 1699.55, 1699.49, 1700.3, 1699.49, 1700.3, 8640750, 864075776.0, 1446], [20240717, 1700.3, 1700.27, 1701.09, 1700.27, 1701.01, 8334532, 833454080.0, 1447], [20240717, 1701.01, 1700.9, 1701.45, 1700.49, 1701.28, 7389176, 738918400.0, 1448], [20240717, 1701.28, 1701.42, 1701.67, 1700.72, 1700.72, 7776818, 777682944.0, 1449], [20240717, 1700.72, 1700.49, 1700.5, 1699.73, 1700.23, 8393841, 839385088.0, 1450], [20240717, 1700.23, 1700.17, 1700.17, 1699.31, 1699.45, 9724715, 972472320.0, 1451], [20240717, 1699.45, 1699.32, 1699.45, 1698.96, 1698.96, 11268904, 1126891520.0, 1452], [20240717, 1698.96, 1699.34, 1699.34, 1698.18, 1698.31, 11468300, 1146830848.0, 1453], [20240717, 1698.31, 1698.33, 1698.5, 1697.59, 1697.79, 11602812, 1160282112.0, 1454], [20240717, 1697.79, 1697.93, 1698.13, 1697.73, 1697.73, 12281927, 1228193792.0, 1455], [20240717, 1697.73, 1697.57, 1697.88, 1697.27, 1697.27, 14183782, 1418379264.0, 1456], [20240717, 1697.27, 1697.18, 1697.53, 1697.01, 1697.09, 15962759, 1596276736.0, 1457], [20240717, 1697.09, 1697.11, 1697.11, 1697.11, 1697.11, 1189150, 118915072.0, 1458], [20240717, 1697.11, 1697.11, 1697.11, 1697.11, 1697.11, 0, 0.0, 1459], [20240717, 1697.11, 1696.49, 1696.49, 1696.45, 1696.45, 25381108, 2538110976.0, 1500], [20240718, 1696.45, 1680.34, 1691.0, 1678.56, 1687.09, 78637896, 7863790592.0, 931], [20240718, 1687.09, 1686.8, 1688.9, 1685.91, 1685.91, 37266044, 3726605312.0, 932], [20240718, 1685.91, 1686.88, 1687.35, 1686.36, 1686.36, 36224709, 3622471680.0, 933], [20240718, 1686.36, 1686.22, 1686.22, 1683.65, 1685.34, 32577770, 3257778176.0, 934], [20240718, 1685.34, 1685.25, 1685.74, 1682.96, 1683.12, 28023635, 2802364416.0, 935], [20240718, 1683.12, 1683.02, 1684.39, 1682.95, 1683.92, 23882128, 2388213760.0, 936], [20240718, 1683.92, 1684.16, 1687.37, 1684.16, 1686.51, 22467125, 2246713344.0, 937], [20240718, 1686.51, 1686.72, 1688.2, 1686.7, 1687.08, 19231858, 1923186688.0, 938], [20240718, 1687.08, 1686.76, 1689.71, 1686.36, 1689.66, 18361966, 1836197888.0, 939], [20240718, 1689.66, 1689.18, 1689.99, 1687.69, 1688.17, 18035497, 1803550720.0, 940], [20240718, 1688.17, 1687.93, 1688.73, 1687.64, 1687.64, 16004005, 1600401408.0, 941], [20240718, 1687.64, 1687.02, 1689.67, 1687.02, 1688.07, 14671145, 1467115520.0, 942], [20240718, 1688.07, 1688.34, 1690.09, 1688.26, 1689.87, 13702421, 1370243072.0, 943], [20240718, 1689.87, 1689.9, 1689.9, 1688.44, 1689.3, 13954122, 1395412992.0, 944], [20240718, 1689.3, 1689.13, 1689.13, 1687.16, 1687.16, 16331398, 1633140736.0, 945], [20240718, 1687.16, 1686.89, 1686.89, 1684.25, 1684.25, 21975153, 2197516288.0, 946], [20240718, 1684.25, 1684.18, 1685.78, 1683.62, 1685.55, 17922531, 1792253952.0, 947], [20240718, 1685.55, 1685.8, 1686.48, 1685.48, 1686.28, 13875559, 1387556864.0, 948], [20240718, 1686.28, 1686.17, 1686.3, 1682.45, 1682.45, 13383057, 1338306560.0, 949], [20240718, 1682.45, 1682.46, 1683.97, 1682.46, 1683.22, 12965755, 1296576512.0, 950], [20240718, 1683.22, 1682.95, 1682.95, 1681.51, 1681.51, 12370238, 1237024768.0, 951], [20240718, 1681.51, 1681.62, 1682.42, 1681.29, 1682.12, 10905430, 1090543616.0, 952], [20240718, 1682.12, 1681.86, 1683.91, 1681.71, 1683.91, 12241708, 1224171520.0, 953], [20240718, 1683.91, 1684.0, 1687.22, 1684.0, 1686.83, 11628124, 1162813440.0, 954], [20240718, 1686.83, 1687.2, 1689.22, 1687.2, 1689.22, 9282263, 928227328.0, 955], [20240718, 1689.22, 1689.41, 1690.26, 1688.69, 1690.26, 11153686, 1115369472.0, 956], [20240718, 1690.26, 1690.16, 1693.79, 1690.16, 1693.79, 9563739, 956375040.0, 957], [20240718, 1693.79, 1693.8, 1696.37, 1693.33, 1696.32, 10137141, 1013714944.0, 958], [20240718, 1696.32, 1696.37, 1696.43, 1694.41, 1695.58, 10937375, 1093738496.0, 959], [20240718, 1695.58, 1695.22, 1698.4, 1694.81, 1697.76, 10837186, 1083719680.0, 1000], [20240718, 1697.76, 1697.65, 1699.02, 1697.0, 1698.94, 11812567, 1181257728.0, 1001], [20240718, 1698.94, 1699.11, 1699.65, 1695.87, 1695.96, 11053332, 1105334272.0, 1002], [20240718, 1695.96, 1695.99, 1695.99, 1694.04, 1694.6, 9929389, 992940032.0, 1003], [20240718, 1694.6, 1694.53, 1694.66, 1692.97, 1692.97, 9387531, 938754048.0, 1004], [20240718, 1692.97, 1692.7, 1692.95, 1691.28, 1691.28, 11721267, 1172127744.0, 1005], [20240718, 1691.28, 1691.25, 1691.25, 1690.12, 1690.12, 11268616, 1126862848.0, 1006], [20240718, 1690.12, 1690.04, 1691.15, 1689.66, 1689.89, 10697349, 1069735936.0, 1007], [20240718, 1689.89, 1689.51, 1689.66, 1688.8, 1689.28, 9703046, 970305536.0, 1008], [20240718, 1689.28, 1689.35, 1689.35, 1688.24, 1688.39, 8363694, 836370432.0, 1009], [20240718, 1688.39, 1688.35, 1688.35, 1686.62, 1688.24, 8876638, 887664640.0, 1010], [20240718, 1688.24, 1687.99, 1688.17, 1687.64, 1688.13, 6343835, 634384384.0, 1011], [20240718, 1688.13, 1689.3, 1690.83, 1689.3, 1690.68, 7302258, 730226688.0, 1012], [20240718, 1690.68, 1690.66, 1690.83, 1689.66, 1689.84, 7574395, 757440512.0, 1013], [20240718, 1689.84, 1689.65, 1689.76, 1688.37, 1688.37, 8240817, 824082432.0, 1014], [20240718, 1688.37, 1688.41, 1689.19, 1688.03, 1689.19, 9193872, 919388160.0, 1015], [20240718, 1689.19, 1688.87, 1689.0, 1687.75, 1687.75, 7401218, 740122624.0, 1016], [20240718, 1687.75, 1687.88, 1687.88, 1687.18, 1687.27, 7927468, 792748032.0, 1017], [20240718, 1687.27, 1687.18, 1687.41, 1686.08, 1687.33, 8288493, 828850176.0, 1018], [20240718, 1687.33, 1687.33, 1687.38, 1685.79, 1685.79, 8402689, 840269824.0, 1019], [20240718, 1685.79, 1685.79, 1686.1, 1684.56, 1684.56, 8542444, 854245376.0, 1020], [20240718, 1684.56, 1684.51, 1684.66, 1683.5, 1683.66, 8201576, 820158464.0, 1021], [20240718, 1683.66, 1683.85, 1686.97, 1683.85, 1686.97, 7968430, 796844032.0, 1022], [20240718, 1686.97, 1686.72, 1686.72, 1685.6, 1685.74, 5981706, 598171648.0, 1023], [20240718, 1685.74, 1685.73, 1685.73, 1684.94, 1684.94, 5587919, 558792704.0, 1024], [20240718, 1684.94, 1685.09, 1686.87, 1685.09, 1685.69, 6613967, 661397504.0, 1025], [20240718, 1685.69, 1685.64, 1685.72, 1685.29, 1685.54, 5904617, 590462976.0, 1026], [20240718, 1685.54, 1685.49, 1688.88, 1685.23, 1688.56, 9573323, 957333504.0, 1027], [20240718, 1688.56, 1688.88, 1689.23, 1687.89, 1688.86, 6819584, 681959424.0, 1028], [20240718, 1688.86, 1689.12, 1689.52, 1688.57, 1689.12, 6893804, 689381376.0, 1029], [20240718, 1689.12, 1688.96, 1688.96, 1688.05, 1688.62, 6382622, 638263296.0, 1030], [20240718, 1688.62, 1688.57, 1689.94, 1686.91, 1687.05, 7264983, 726499328.0, 1031], [20240718, 1687.05, 1686.8, 1689.79, 1686.8, 1689.69, 6280633, 628064256.0, 1032], [20240718, 1689.69, 1689.95, 1690.13, 1688.57, 1689.58, 5542449, 554246144.0, 1033], [20240718, 1689.58, 1689.78, 1690.96, 1689.71, 1689.78, 5332161, 533217280.0, 1034], [20240718, 1689.78, 1689.74, 1691.94, 1689.74, 1691.19, 5752332, 575234048.0, 1035], [20240718, 1691.19, 1691.32, 1691.67, 1690.9, 1691.27, 4870954, 487096320.0, 1036], [20240718, 1691.27, 1690.97, 1690.97, 1689.33, 1689.33, 6438820, 643883008.0, 1037], [20240718, 1689.33, 1689.18, 1690.53, 1689.0, 1690.42, 6346005, 634601472.0, 1038], [20240718, 1690.42, 1690.38, 1690.38, 1689.29, 1689.38, 5180939, 518094848.0, 1039], [20240718, 1689.38, 1689.55, 1689.56, 1689.09, 1689.39, 4747911, 474791936.0, 1040], [20240718, 1689.39, 1689.24, 1689.29, 1688.97, 1689.02, 5100411, 510042112.0, 1041], [20240718, 1689.02, 1689.0, 1689.09, 1687.94, 1688.1, 4604386, 460439552.0, 1042], [20240718, 1688.1, 1687.9, 1687.9, 1686.6, 1686.6, 4227474, 422748160.0, 1043], [20240718, 1686.6, 1686.67, 1686.72, 1686.03, 1686.07, 5073542, 507355136.0, 1044], [20240718, 1686.07, 1686.05, 1686.78, 1685.81, 1686.78, 5193227, 519323648.0, 1045], [20240718, 1686.78, 1686.76, 1686.76, 1685.3, 1685.3, 3974423, 397443072.0, 1046], [20240718, 1685.3, 1685.33, 1685.71, 1685.08, 1685.08, 4294236, 429424640.0, 1047], [20240718, 1685.08, 1685.09, 1685.3, 1684.73, 1684.73, 4004403, 400441344.0, 1048], [20240718, 1684.73, 1684.78, 1686.83, 1684.75, 1686.5, 6127605, 612761600.0, 1049], [20240718, 1686.5, 1686.25, 1686.25, 1684.05, 1684.38, 4360347, 436035584.0, 1050], [20240718, 1684.38, 1684.39, 1685.26, 1684.39, 1684.69, 3426211, 342622208.0, 1051], [20240718, 1684.69, 1684.64, 1684.64, 1683.75, 1683.89, 3675904, 367591424.0, 1052], [20240718, 1683.89, 1683.84, 1687.61, 1683.84, 1687.61, 4781252, 478126080.0, 1053], [20240718, 1687.61, 1688.37, 1689.05, 1688.37, 1688.71, 3818691, 381870080.0, 1054], [20240718, 1688.71, 1688.58, 1691.36, 1688.58, 1691.27, 4278426, 427843584.0, 1055], [20240718, 1691.27, 1691.31, 1692.77, 1690.55, 1692.77, 3689912, 368992256.0, 1056], [20240718, 1692.77, 1692.91, 1693.76, 1692.68, 1693.71, 3785020, 378503168.0, 1057], [20240718, 1693.71, 1693.47, 1693.91, 1691.86, 1693.91, 4411382, 441139200.0, 1058], [20240718, 1693.91, 1693.88, 1695.78, 1693.48, 1695.71, 4330364, 433037312.0, 1059], [20240718, 1695.71, 1695.74, 1696.58, 1695.37, 1696.37, 3751024, 375103488.0, 1100], [20240718, 1696.37, 1696.56, 1697.67, 1696.26, 1697.62, 4641658, 464166912.0, 1101], [20240718, 1697.62, 1697.83, 1700.02, 1697.83, 1699.87, 5029058, 502906880.0, 1102], [20240718, 1699.87, 1699.98, 1700.18, 1698.76, 1698.92, 5507141, 550715392.0, 1103], [20240718, 1698.92, 1698.29, 1698.29, 1696.89, 1697.48, 4162100, 416210944.0, 1104], [20240718, 1697.48, 1697.19, 1699.12, 1696.89, 1698.66, 4077476, 407748608.0, 1105], [20240718, 1698.66, 1698.49, 1698.81, 1696.51, 1698.79, 3933051, 393306112.0, 1106], [20240718, 1698.79, 1699.11, 1700.8, 1699.11, 1699.63, 4127776, 412778496.0, 1107], [20240718, 1699.63, 1699.95, 1700.78, 1699.66, 1700.78, 3499449, 349945856.0, 1108], [20240718, 1700.78, 1700.6, 1701.09, 1699.96, 1700.79, 4528778, 452878336.0, 1109], [20240718, 1700.79, 1700.74, 1701.14, 1699.35, 1699.65, 4430060, 443006976.0, 1110], [20240718, 1699.65, 1699.48, 1699.56, 1698.93, 1699.17, 3843187, 384319488.0, 1111], [20240718, 1699.17, 1699.08, 1699.09, 1698.19, 1698.26, 3634453, 363446272.0, 1112], [20240718, 1698.26, 1698.46, 1700.57, 1698.38, 1700.57, 4555806, 455581696.0, 1113], [20240718, 1700.57, 1700.43, 1700.43, 1699.18, 1699.18, 3769784, 376979456.0, 1114], [20240718, 1699.18, 1699.09, 1700.15, 1698.97, 1699.78, 3527302, 352731136.0, 1115], [20240718, 1699.78, 1699.83, 1701.5, 1699.83, 1701.39, 4493958, 449396736.0, 1116], [20240718, 1701.39, 1701.41, 1701.41, 1699.69, 1699.69, 5036758, 503676928.0, 1117], [20240718, 1699.69, 1699.63, 1701.15, 1699.49, 1701.13, 3617332, 361734144.0, 1118], [20240718, 1701.13, 1701.05, 1701.15, 1700.34, 1700.59, 3667713, 366772224.0, 1119], [20240718, 1700.59, 1700.89, 1700.92, 1699.84, 1699.84, 3354449, 335446016.0, 1120], [20240718, 1699.84, 1699.71, 1699.71, 1698.96, 1699.71, 3472662, 347267072.0, 1121], [20240718, 1699.71, 1699.82, 1702.74, 1699.82, 1702.74, 3516899, 351690752.0, 1122], [20240718, 1702.74, 1702.83, 1703.55, 1701.91, 1703.55, 3774946, 377495552.0, 1123], [20240718, 1703.55, 1703.51, 1703.51, 1701.77, 1703.31, 3564003, 356401152.0, 1124], [20240718, 1703.31, 1703.28, 1703.29, 1702.04, 1702.74, 3079692, 307970048.0, 1125], [20240718, 1702.74, 1702.74, 1702.83, 1701.68, 1702.8, 3591362, 359137280.0, 1126], [20240718, 1702.8, 1702.62, 1704.18, 1702.59, 1703.27, 3488553, 348856320.0, 1127], [20240718, 1703.27, 1703.26, 1703.92, 1702.92, 1703.56, 2804275, 280428544.0, 1128], [20240718, 1703.56, 1703.6, 1705.18, 1703.6, 1705.11, 3515505, 351551488.0, 1129], [20240718, 1705.11, 1704.99, 1706.16, 1704.91, 1706.03, 4267367, 426737664.0, 1130], [20240718, 1706.03, 1706.42, 1706.42, 1703.34, 1706.09, 12290942, 1229094912.0, 1301], [20240718, 1706.09, 1706.02, 1706.02, 1704.14, 1705.66, 4559249, 455925760.0, 1302], [20240718, 1705.66, 1705.5, 1706.21, 1705.06, 1705.41, 4024311, 402432000.0, 1303], [20240718, 1705.41, 1705.25, 1706.46, 1705.03, 1706.46, 4104754, 410476544.0, 1304], [20240718, 1706.46, 1706.8, 1709.79, 1706.7, 1709.79, 5544580, 554459136.0, 1305], [20240718, 1709.79, 1710.15, 1712.33, 1710.15, 1712.31, 9832766, 983277568.0, 1306], [20240718, 1712.31, 1712.12, 1713.16, 1711.5, 1713.16, 7547446, 754745344.0, 1307], [20240718, 1713.16, 1713.18, 1714.56, 1712.67, 1714.56, 7455612, 745562112.0, 1308], [20240718, 1714.56, 1714.51, 1714.86, 1712.45, 1712.5, 8627886, 862789632.0, 1309], [20240718, 1712.5, 1712.58, 1713.37, 1711.31, 1711.41, 5964259, 596426752.0, 1310], [20240718, 1711.41, 1711.52, 1711.52, 1708.46, 1708.65, 5287026, 528703488.0, 1311], [20240718, 1708.65, 1708.72, 1709.1, 1708.36, 1709.1, 4405731, 440573952.0, 1312], [20240718, 1709.1, 1709.39, 1712.51, 1709.39, 1711.95, 8300698, 830070784.0, 1313], [20240718, 1711.95, 1711.94, 1712.0, 1709.78, 1710.22, 6201251, 620126208.0, 1314], [20240718, 1710.22, 1709.97, 1711.16, 1709.92, 1710.92, 6650338, 665034752.0, 1315], [20240718, 1710.92, 1711.17, 1713.3, 1711.17, 1712.68, 10651228, 1065123840.0, 1316], [20240718, 1712.68, 1712.48, 1712.95, 1711.78, 1712.13, 7402036, 740204544.0, 1317], [20240718, 1712.13, 1712.11, 1712.51, 1711.45, 1711.76, 7349525, 734953472.0, 1318], [20240718, 1711.76, 1711.62, 1711.64, 1709.02, 1709.47, 7148165, 714817536.0, 1319], [20240718, 1709.47, 1709.21, 1710.28, 1709.21, 1710.13, 5492152, 549216256.0, 1320], [20240718, 1710.13, 1710.17, 1710.83, 1709.86, 1709.86, 6187244, 618725376.0, 1321], [20240718, 1709.86, 1709.68, 1711.14, 1709.63, 1711.0, 5454633, 545464320.0, 1322], [20240718, 1711.0, 1711.01, 1711.29, 1710.47, 1710.55, 6023977, 602398720.0, 1323], [20240718, 1710.55, 1710.43, 1710.43, 1708.7, 1708.74, 6102047, 610205696.0, 1324], [20240718, 1708.74, 1708.74, 1709.87, 1708.74, 1709.8, 5342241, 534224896.0, 1325], [20240718, 1709.8, 1709.67, 1710.18, 1709.12, 1709.12, 5400814, 540082176.0, 1326], [20240718, 1709.12, 1709.16, 1709.6, 1709.16, 1709.59, 4291694, 429170688.0, 1327], [20240718, 1709.59, 1709.56, 1710.64, 1709.56, 1710.46, 4663206, 466321408.0, 1328], [20240718, 1710.46, 1710.38, 1710.42, 1710.06, 1710.22, 4603570, 460357632.0, 1329], [20240718, 1710.22, 1710.08, 1710.2, 1709.9, 1710.15, 4926741, 492675072.0, 1330], [20240718, 1710.15, 1710.28, 1712.68, 1710.28, 1712.68, 7914201, 791420928.0, 1331], [20240718, 1712.68, 1712.76, 1714.51, 1712.54, 1714.51, 9044039, 904404992.0, 1332], [20240718, 1714.51, 1714.7, 1715.16, 1714.42, 1714.72, 8891423, 889143296.0, 1333], [20240718, 1714.72, 1714.72, 1715.78, 1714.72, 1715.78, 7410966, 741097472.0, 1334], [20240718, 1715.78, 1715.79, 1715.79, 1714.59, 1714.76, 7945983, 794599424.0, 1335], [20240718, 1714.76, 1714.88, 1716.26, 1714.88, 1716.12, 6799842, 679985152.0, 1336], [20240718, 1716.12, 1716.18, 1716.46, 1715.51, 1715.61, 5628387, 562839552.0, 1337], [20240718, 1715.61, 1715.44, 1716.89, 1715.16, 1716.83, 5643542, 564355072.0, 1338], [20240718, 1716.83, 1716.71, 1716.71, 1714.96, 1715.16, 5461434, 546144256.0, 1339], [20240718, 1715.16, 1715.05, 1715.28, 1714.09, 1714.15, 4982775, 498278400.0, 1340], [20240718, 1714.15, 1714.27, 1716.21, 1714.27, 1716.21, 6386063, 638607360.0, 1341], [20240718, 1716.21, 1716.4, 1717.02, 1716.03, 1716.32, 7244503, 724451328.0, 1342], [20240718, 1716.32, 1716.04, 1716.16, 1714.91, 1714.91, 5239346, 523935744.0, 1343], [20240718, 1714.91, 1714.71, 1714.92, 1714.08, 1714.16, 4421296, 442130432.0, 1344], [20240718, 1714.16, 1714.06, 1714.06, 1713.39, 1713.64, 4332083, 433209344.0, 1345], [20240718, 1713.64, 1713.44, 1715.26, 1713.44, 1715.26, 4665664, 466567168.0, 1346], [20240718, 1715.26, 1715.33, 1715.36, 1713.04, 1713.04, 5361818, 536182784.0, 1347], [20240718, 1713.04, 1712.86, 1712.86, 1711.78, 1711.78, 5469623, 546963456.0, 1348], [20240718, 1711.78, 1711.72, 1712.0, 1711.09, 1711.18, 4379436, 437944320.0, 1349], [20240718, 1711.18, 1711.2, 1711.26, 1710.96, 1711.14, 3811402, 381140992.0, 1350], [20240718, 1711.14, 1711.21, 1711.39, 1710.73, 1711.39, 3721778, 372178944.0, 1351], [20240718, 1711.39, 1711.32, 1711.65, 1710.77, 1710.77, 3695565, 369557504.0, 1352], [20240718, 1710.77, 1710.65, 1711.11, 1710.65, 1710.83, 3147029, 314703872.0, 1353], [20240718, 1710.83, 1710.93, 1711.05, 1710.74, 1710.78, 3234359, 323436544.0, 1354], [20240718, 1710.78, 1710.43, 1710.43, 1708.93, 1708.98, 3952629, 395264000.0, 1355], [20240718, 1708.98, 1708.83, 1709.74, 1708.83, 1709.74, 3666895, 366690304.0, 1356], [20240718, 1709.74, 1709.78, 1710.54, 1709.68, 1710.39, 3459472, 345948160.0, 1357], [20240718, 1710.39, 1710.59, 1712.34, 1710.59, 1712.34, 4375010, 437501952.0, 1358], [20240718, 1712.34, 1712.42, 1712.55, 1712.06, 1712.33, 3419658, 341966848.0, 1359], [20240718, 1712.33, 1712.46, 1712.65, 1712.01, 1712.36, 3144736, 314474496.0, 1400], [20240718, 1712.36, 1712.18, 1713.05, 1712.18, 1712.77, 3258603, 325861376.0, 1401], [20240718, 1712.77, 1712.8, 1712.88, 1710.66, 1710.66, 3989659, 398966784.0, 1402], [20240718, 1710.66, 1710.64, 1712.56, 1710.57, 1712.5, 3475692, 347570176.0, 1403], [20240718, 1712.5, 1712.49, 1713.26, 1712.49, 1713.26, 2911590, 291160064.0, 1404], [20240718, 1713.26, 1713.33, 1713.61, 1712.31, 1713.21, 3776994, 377700352.0, 1405], [20240718, 1713.21, 1713.12, 1713.42, 1712.77, 1712.89, 3244843, 324485120.0, 1406], [20240718, 1712.89, 1712.78, 1712.78, 1712.15, 1712.15, 3096237, 309624832.0, 1407], [20240718, 1712.15, 1712.03, 1712.21, 1711.83, 1711.85, 2928466, 292847616.0, 1408], [20240718, 1711.85, 1711.76, 1711.76, 1711.28, 1711.35, 3315129, 331513856.0, 1409], [20240718, 1711.35, 1711.29, 1711.67, 1711.21, 1711.46, 3045284, 304529408.0, 1410], [20240718, 1711.46, 1711.37, 1711.58, 1711.03, 1711.58, 3208634, 320864256.0, 1411], [20240718, 1711.58, 1711.81, 1712.32, 1711.81, 1712.32, 3726858, 372686848.0, 1412], [20240718, 1712.32, 1712.31, 1712.54, 1711.99, 1712.1, 3027262, 302727168.0, 1413], [20240718, 1712.1, 1712.08, 1712.08, 1709.57, 1709.57, 4343392, 434339840.0, 1414], [20240718, 1709.57, 1709.33, 1710.5, 1709.33, 1709.59, 3702610, 370262016.0, 1415], [20240718, 1709.59, 1709.51, 1709.69, 1709.13, 1709.13, 4032420, 403243008.0, 1416], [20240718, 1709.13, 1708.99, 1708.99, 1707.75, 1708.51, 5051998, 505200640.0, 1417], [20240718, 1708.51, 1708.75, 1710.6, 1708.75, 1710.6, 4625849, 462585856.0, 1418], [20240718, 1710.6, 1710.74, 1712.18, 1710.73, 1712.1, 4076658, 407666688.0, 1419], [20240718, 1712.1, 1712.07, 1712.63, 1711.96, 1712.34, 3225836, 322584576.0, 1420], [20240718, 1712.34, 1712.29, 1713.76, 1712.29, 1713.11, 3582024, 358203392.0, 1421], [20240718, 1713.11, 1713.31, 1713.43, 1713.02, 1713.25, 3011371, 301137920.0, 1422], [20240718, 1713.25, 1713.47, 1714.95, 1713.47, 1714.95, 3726859, 372686848.0, 1423], [20240718, 1714.95, 1714.63, 1714.83, 1714.0, 1714.0, 3410976, 341098496.0, 1424], [20240718, 1714.0, 1713.8, 1714.2, 1713.61, 1714.12, 3127367, 312737792.0, 1425], [20240718, 1714.12, 1714.25, 1716.02, 1714.25, 1716.02, 4752336, 475234304.0, 1426], [20240718, 1716.02, 1716.22, 1716.26, 1715.02, 1715.32, 4648622, 464863232.0, 1427], [20240718, 1715.32, 1715.15, 1715.49, 1714.61, 1715.06, 3851542, 385155072.0, 1428], [20240718, 1715.06, 1714.85, 1715.01, 1714.6, 1714.8, 3313980, 331399168.0, 1429], [20240718, 1714.8, 1714.72, 1714.89, 1714.52, 1714.6, 3702613, 370262016.0, 1430], [20240718, 1714.6, 1714.64, 1714.69, 1713.79, 1713.79, 4462501, 446251008.0, 1431], [20240718, 1713.79, 1713.77, 1714.12, 1713.55, 1714.1, 4706130, 470614016.0, 1432], [20240718, 1714.1, 1714.15, 1714.45, 1714.1, 1714.13, 4097301, 409731072.0, 1433], [20240718, 1714.13, 1714.01, 1714.21, 1713.66, 1714.21, 4085832, 408584192.0, 1434], [20240718, 1714.21, 1713.99, 1714.12, 1713.79, 1714.07, 4422196, 442220544.0, 1435], [20240718, 1714.07, 1714.2, 1714.41, 1714.05, 1714.33, 4159725, 415973376.0, 1436], [20240718, 1714.33, 1714.36, 1714.36, 1713.11, 1713.11, 5008743, 500875264.0, 1437], [20240718, 1713.11, 1713.2, 1713.22, 1712.55, 1712.62, 6410887, 641089536.0, 1438], [20240718, 1712.62, 1712.54, 1712.81, 1712.4, 1712.51, 4853423, 485343232.0, 1439], [20240718, 1712.51, 1712.44, 1712.85, 1712.4, 1712.85, 4581449, 458145792.0, 1440], [20240718, 1712.85, 1712.75, 1713.05, 1712.57, 1713.05, 5146039, 514605056.0, 1441], [20240718, 1713.05, 1712.92, 1712.97, 1711.86, 1711.86, 5370829, 537083904.0, 1442], [20240718, 1711.86, 1712.02, 1712.02, 1711.24, 1711.25, 5589390, 558940160.0, 1443], [20240718, 1711.25, 1711.34, 1711.39, 1711.15, 1711.16, 6532620, 653262848.0, 1444], [20240718, 1711.16, 1711.33, 1711.33, 1711.07, 1711.31, 6082060, 608206848.0, 1445], [20240718, 1711.31, 1711.34, 1711.55, 1711.25, 1711.52, 6197238, 619724800.0, 1446], [20240718, 1711.52, 1711.71, 1714.06, 1711.71, 1713.91, 7870371, 787038208.0, 1447], [20240718, 1713.91, 1714.16, 1715.46, 1714.15, 1715.26, 7681629, 768163840.0, 1448], [20240718, 1715.26, 1715.16, 1715.81, 1714.92, 1715.71, 7059854, 705986560.0, 1449], [20240718, 1715.71, 1715.74, 1716.77, 1715.68, 1716.77, 7593646, 759365632.0, 1450], [20240718, 1716.77, 1716.61, 1717.45, 1716.18, 1717.36, 8556210, 855621632.0, 1451], [20240718, 1717.36, 1717.24, 1717.4, 1716.5, 1717.17, 9020527, 902053888.0, 1452], [20240718, 1717.17, 1717.28, 1717.66, 1716.9, 1717.46, 8774279, 877428736.0, 1453], [20240718, 1717.46, 1717.65, 1718.76, 1717.65, 1718.66, 10080574, 1008058368.0, 1454], [20240718, 1718.66, 1718.58, 1718.82, 1718.29, 1718.29, 10936800, 1093681152.0, 1455], [20240718, 1718.29, 1718.51, 1718.54, 1718.01, 1718.01, 12391865, 1239187456.0, 1456], [20240718, 1718.01, 1718.03, 1718.27, 1717.69, 1717.81, 14402345, 1440235520.0, 1457], [20240718, 1717.81, 1718.06, 1718.06, 1718.05, 1718.05, 1000242, 100024320.0, 1458], [20240718, 1718.05, 1718.05, 1718.05, 1718.05, 1718.05, 0, 0.0, 1459], [20240718, 1718.05, 1717.71, 1717.71, 1717.71, 1717.71, 23407820, 2340782080.0, 1500], [20240719, 1717.71, 1706.84, 1712.28, 1706.58, 1710.57, 61842914, 6184292352.0, 931], [20240719, 1710.57, 1710.28, 1713.21, 1710.28, 1713.14, 29776335, 2977634304.0, 932], [20240719, 1713.14, 1713.0, 1713.15, 1711.83, 1713.15, 26535045, 2653505536.0, 933], [20240719, 1713.15, 1713.05, 1713.47, 1709.26, 1711.03, 22862520, 2286253056.0, 934], [20240719, 1711.03, 1710.34, 1711.66, 1710.28, 1711.46, 18038067, 1803807744.0, 935], [20240719, 1711.46, 1711.51, 1711.63, 1709.74, 1711.09, 19744473, 1974448128.0, 936], [20240719, 1711.09, 1710.68, 1710.68, 1707.48, 1707.6, 18801593, 1880160256.0, 937], [20240719, 1707.6, 1707.61, 1709.32, 1707.61, 1709.27, 17867338, 1786734592.0, 938], [20240719, 1709.27, 1709.2, 1709.41, 1707.66, 1709.41, 15914444, 1591445504.0, 939], [20240719, 1709.41, 1709.54, 1709.54, 1707.19, 1707.19, 13405051, 1340506112.0, 940], [20240719, 1707.19, 1706.79, 1709.11, 1706.79, 1708.37, 14391575, 1439158272.0, 941], [20240719, 1708.37, 1708.39, 1710.28, 1708.39, 1710.01, 11779288, 1177929728.0, 942], [20240719, 1710.01, 1709.86, 1709.86, 1707.58, 1708.89, 12759154, 1275916288.0, 943], [20240719, 1708.89, 1708.75, 1708.75, 1707.42, 1707.76, 12401265, 1240127488.0, 944], [20240719, 1707.76, 1707.89, 1708.72, 1707.89, 1708.31, 11604778, 1160478720.0, 945], [20240719, 1708.31, 1708.49, 1711.58, 1708.49, 1710.79, 13499486, 1349949440.0, 946], [20240719, 1710.79, 1710.59, 1710.81, 1710.15, 1710.55, 12235052, 1223505920.0, 947], [20240719, 1710.55, 1710.54, 1711.44, 1710.36, 1711.26, 13500510, 1350051840.0, 948], [20240719, 1711.26, 1710.74, 1712.09, 1710.74, 1711.05, 15008267, 1500827648.0, 949], [20240719, 1711.05, 1710.73, 1714.75, 1710.46, 1713.85, 12421684, 1242169344.0, 950], [20240719, 1713.85, 1713.92, 1714.98, 1712.54, 1714.98, 12041738, 1204174848.0, 951], [20240719, 1714.98, 1714.88, 1716.59, 1714.8, 1715.08, 11904400, 1190440960.0, 952], [20240719, 1715.08, 1715.13, 1716.43, 1715.13, 1716.19, 10996440, 1099644928.0, 953], [20240719, 1716.19, 1716.37, 1716.94, 1715.1, 1716.52, 11394613, 1139462144.0, 954], [20240719, 1716.52, 1716.81, 1716.81, 1715.1, 1715.29, 10976490, 1097650176.0, 955], [20240719, 1715.29, 1715.03, 1715.35, 1713.98, 1714.4, 11864137, 1186414592.0, 956], [20240719, 1714.4, 1714.35, 1716.44, 1714.35, 1715.87, 11522691, 1152270336.0, 957], [20240719, 1715.87, 1715.68, 1715.96, 1714.55, 1714.55, 11448105, 1144811520.0, 958], [20240719, 1714.55, 1714.63, 1714.64, 1713.3, 1713.63, 12746334, 1274634240.0, 959], [20240719, 1713.63, 1713.65, 1714.51, 1713.12, 1713.23, 9788490, 978849792.0, 1000], [20240719, 1713.23, 1713.2, 1713.78, 1712.78, 1713.19, 11341527, 1134153728.0, 1001], [20240719, 1713.19, 1713.23, 1713.87, 1713.08, 1713.15, 10353819, 1035382784.0, 1002], [20240719, 1713.15, 1712.94, 1712.99, 1712.01, 1712.01, 10277471, 1027747840.0, 1003], [20240719, 1712.01, 1711.93, 1711.93, 1711.07, 1711.07, 9554813, 955482112.0, 1004], [20240719, 1711.07, 1711.06, 1715.35, 1711.06, 1715.35, 10918657, 1091866624.0, 1005], [20240719, 1715.35, 1715.34, 1716.16, 1714.12, 1715.89, 11455274, 1145528320.0, 1006], [20240719, 1715.89, 1716.34, 1716.64, 1714.4, 1714.4, 10822767, 1082277888.0, 1007], [20240719, 1714.4, 1714.13, 1716.43, 1714.13, 1716.21, 8890686, 889069568.0, 1008], [20240719, 1716.21, 1716.31, 1716.8, 1715.19, 1716.79, 8781283, 878129152.0, 1009], [20240719, 1716.79, 1716.9, 1716.93, 1715.93, 1716.14, 8258304, 825831424.0, 1010], [20240719, 1716.14, 1716.57, 1716.77, 1715.39, 1715.52, 8087828, 808783872.0, 1011], [20240719, 1715.52, 1715.99, 1716.98, 1715.94, 1716.77, 9892037, 989204480.0, 1012], [20240719, 1716.77, 1716.54, 1716.64, 1714.55, 1714.75, 9703251, 970326016.0, 1013], [20240719, 1714.75, 1714.87, 1715.12, 1714.28, 1714.41, 9586354, 958636032.0, 1014], [20240719, 1714.41, 1714.34, 1714.62, 1712.82, 1714.31, 8703950, 870395904.0, 1015], [20240719, 1714.31, 1714.2, 1717.31, 1713.93, 1717.31, 9922920, 992292864.0, 1016], [20240719, 1717.31, 1717.06, 1717.06, 1715.96, 1716.06, 8225291, 822530048.0, 1017], [20240719, 1716.06, 1716.09, 1716.92, 1715.9, 1716.48, 7470070, 747008000.0, 1018], [20240719, 1716.48, 1715.84, 1716.33, 1714.6, 1716.25, 8049654, 804966400.0, 1019], [20240719, 1716.25, 1716.02, 1716.02, 1715.28, 1715.4, 6876231, 687624192.0, 1020], [20240719, 1715.4, 1715.73, 1716.08, 1715.5, 1715.79, 7428865, 742887424.0, 1021], [20240719, 1715.79, 1715.51, 1716.26, 1715.37, 1715.98, 7129036, 712904704.0, 1022], [20240719, 1715.98, 1715.87, 1715.94, 1714.11, 1714.12, 7255727, 725573632.0, 1023], [20240719, 1714.12, 1714.0, 1715.87, 1714.0, 1714.76, 7111138, 711114752.0, 1024], [20240719, 1714.76, 1714.8, 1714.8, 1713.71, 1713.71, 6145876, 614588416.0, 1025], [20240719, 1713.71, 1713.58, 1713.58, 1712.4, 1712.4, 6501407, 650141696.0, 1026], [20240719, 1712.4, 1712.57, 1713.77, 1712.4, 1713.12, 6000220, 600023040.0, 1027], [20240719, 1713.12, 1713.3, 1713.36, 1712.96, 1713.24, 5835234, 583524352.0, 1028], [20240719, 1713.24, 1713.2, 1713.34, 1712.38, 1712.38, 5731608, 573161472.0, 1029], [20240719, 1712.38, 1712.46, 1713.07, 1712.46, 1712.92, 5767157, 576716800.0, 1030], [20240719, 1712.92, 1712.95, 1713.26, 1712.51, 1712.88, 5610935, 561094656.0, 1031], [20240719, 1712.88, 1712.98, 1713.59, 1712.9, 1713.48, 6238280, 623828992.0, 1032], [20240719, 1713.48, 1713.48, 1713.48, 1712.31, 1712.31, 6317907, 631791616.0, 1033], [20240719, 1712.31, 1712.47, 1715.22, 1712.47, 1715.22, 5833349, 583335936.0, 1034], [20240719, 1715.22, 1715.59, 1716.67, 1715.59, 1716.62, 6541386, 654139392.0, 1035], [20240719, 1716.62, 1716.48, 1718.02, 1716.11, 1718.02, 5875212, 587522048.0, 1036], [20240719, 1718.02, 1718.12, 1718.74, 1717.86, 1718.65, 5645345, 564535296.0, 1037], [20240719, 1718.65, 1718.52, 1718.64, 1717.95, 1718.44, 5551545, 555155456.0, 1038], [20240719, 1718.44, 1718.44, 1720.64, 1718.44, 1720.43, 5180284, 518029312.0, 1039], [20240719, 1720.43, 1720.4, 1720.8, 1720.28, 1720.74, 4788869, 478887936.0, 1040], [20240719, 1720.74, 1721.43, 1722.3, 1721.22, 1721.71, 5473310, 547332096.0, 1041], [20240719, 1721.71, 1721.76, 1722.69, 1721.43, 1722.21, 4860388, 486039552.0, 1042], [20240719, 1722.21, 1722.86, 1724.29, 1722.77, 1724.29, 5841788, 584179712.0, 1043], [20240719, 1724.29, 1724.23, 1725.07, 1723.85, 1723.85, 5701869, 570187776.0, 1044], [20240719, 1723.85, 1724.01, 1725.32, 1723.94, 1724.73, 5739226, 573923328.0, 1045], [20240719, 1724.73, 1725.15, 1725.2, 1723.29, 1723.65, 5728985, 572899328.0, 1046], [20240719, 1723.65, 1723.71, 1726.77, 1723.61, 1726.77, 7558419, 755843072.0, 1047], [20240719, 1726.77, 1726.01, 1726.65, 1725.45, 1725.86, 8126127, 812613632.0, 1048], [20240719, 1725.86, 1726.03, 1727.31, 1725.66, 1727.23, 6813524, 681353216.0, 1049], [20240719, 1727.23, 1727.3, 1727.3, 1724.73, 1724.73, 6602905, 660291584.0, 1050], [20240719, 1724.73, 1724.46, 1725.33, 1724.18, 1724.18, 5054043, 505405440.0, 1051], [20240719, 1724.18, 1724.55, 1727.22, 1723.78, 1726.32, 5858989, 585900032.0, 1052], [20240719, 1726.32, 1726.59, 1727.01, 1725.0, 1725.11, 5016527, 501653504.0, 1053], [20240719, 1725.11, 1724.92, 1724.92, 1722.59, 1723.21, 5373041, 537305088.0, 1054], [20240719, 1723.21, 1723.04, 1723.58, 1722.58, 1722.79, 4050362, 405037056.0, 1055], [20240719, 1722.79, 1723.01, 1724.22, 1722.65, 1723.33, 4538523, 453853184.0, 1056], [20240719, 1723.33, 1723.21, 1723.79, 1722.16, 1723.79, 4769619, 476962816.0, 1057], [20240719, 1723.79, 1723.87, 1724.07, 1722.08, 1722.08, 3728007, 372801536.0, 1058], [20240719, 1722.08, 1721.88, 1722.01, 1721.35, 1721.88, 4189543, 418955264.0, 1059], [20240719, 1721.88, 1722.22, 1722.42, 1721.75, 1721.9, 3815333, 381534208.0, 1100], [20240719, 1721.9, 1721.52, 1723.18, 1721.52, 1723.18, 4800667, 480067584.0, 1101], [20240719, 1723.18, 1723.13, 1724.48, 1722.64, 1724.31, 4867349, 486735872.0, 1102], [20240719, 1724.31, 1724.48, 1724.48, 1723.31, 1723.31, 4196837, 419684352.0, 1103], [20240719, 1723.31, 1723.27, 1723.27, 1721.41, 1721.41, 4995474, 499548160.0, 1104], [20240719, 1721.41, 1721.41, 1721.99, 1720.75, 1720.75, 5076001, 507600896.0, 1105], [20240719, 1720.75, 1720.67, 1721.11, 1720.06, 1720.67, 4643872, 464388096.0, 1106], [20240719, 1720.67, 1720.75, 1720.75, 1719.86, 1720.07, 4663368, 466337792.0, 1107], [20240719, 1720.07, 1719.89, 1721.27, 1719.81, 1720.97, 5524185, 552419328.0, 1108], [20240719, 1720.97, 1721.17, 1722.53, 1720.53, 1720.53, 5054703, 505470976.0, 1109], [20240719, 1720.53, 1720.43, 1721.02, 1720.26, 1720.26, 4141866, 414187520.0, 1110], [20240719, 1720.26, 1720.06, 1724.06, 1719.31, 1724.06, 5259825, 525983744.0, 1111], [20240719, 1724.06, 1723.61, 1724.59, 1723.17, 1724.59, 4019722, 401973248.0, 1112], [20240719, 1724.59, 1724.9, 1725.05, 1724.08, 1724.36, 3669023, 366903296.0, 1113], [20240719, 1724.36, 1724.39, 1725.25, 1724.1, 1725.11, 3307100, 330711040.0, 1114], [20240719, 1725.11, 1724.98, 1726.31, 1724.63, 1726.17, 3653868, 365387776.0, 1115], [20240719, 1726.17, 1726.32, 1727.21, 1725.88, 1726.62, 4321924, 432193536.0, 1116], [20240719, 1726.62, 1726.68, 1726.73, 1725.38, 1725.55, 3757741, 375775232.0, 1117], [20240719, 1725.55, 1725.21, 1725.38, 1724.21, 1724.21, 3787726, 378773504.0, 1118], [20240719, 1724.21, 1724.34, 1726.24, 1724.0, 1726.16, 4691631, 469164032.0, 1119], [20240719, 1726.16, 1726.34, 1728.43, 1726.15, 1728.28, 5896099, 589611008.0, 1120], [20240719, 1728.28, 1727.61, 1729.39, 1727.61, 1727.93, 7000627, 700063744.0, 1121], [20240719, 1727.93, 1728.17, 1729.22, 1727.78, 1728.62, 4544419, 454443008.0, 1122], [20240719, 1728.62, 1728.34, 1728.59, 1727.37, 1727.39, 4452997, 445300736.0, 1123], [20240719, 1727.39, 1727.45, 1727.45, 1726.63, 1726.83, 3884800, 388481024.0, 1124], [20240719, 1726.83, 1727.02, 1727.02, 1724.58, 1724.58, 3754548, 375455744.0, 1125], [20240719, 1724.58, 1724.79, 1725.85, 1724.24, 1725.78, 3519028, 351903744.0, 1126], [20240719, 1725.78, 1725.75, 1726.48, 1725.44, 1725.44, 3382467, 338247680.0, 1127], [20240719, 1725.44, 1725.55, 1725.55, 1723.82, 1723.82, 3269333, 326934528.0, 1128], [20240719, 1723.82, 1724.04, 1724.55, 1723.72, 1724.2, 3002606, 300261376.0, 1129], [20240719, 1724.2, 1724.07, 1724.91, 1724.02, 1724.39, 3820574, 382058496.0, 1130], [20240719, 1724.39, 1724.77, 1724.77, 1722.12, 1723.59, 10896086, 1089609728.0, 1301], [20240719, 1723.59, 1723.52, 1725.42, 1723.52, 1725.09, 4342652, 434266112.0, 1302], [20240719, 1725.09, 1725.17, 1725.27, 1724.66, 1724.66, 3625852, 362586112.0, 1303], [20240719, 1724.66, 1724.46, 1724.46, 1722.97, 1723.91, 4693597, 469360640.0, 1304], [20240719, 1723.91, 1723.78, 1725.42, 1723.45, 1725.4, 4315289, 431529984.0, 1305], [20240719, 1725.4, 1725.39, 1726.16, 1725.2, 1726.13, 4187004, 418701312.0, 1306], [20240719, 1726.13, 1725.77, 1726.25, 1724.65, 1724.75, 5035121, 503513088.0, 1307], [20240719, 1724.75, 1724.62, 1726.35, 1724.62, 1726.34, 4663861, 466386944.0, 1308], [20240719, 1726.34, 1726.04, 1726.7, 1725.75, 1726.29, 4249999, 425000960.0, 1309], [20240719, 1726.29, 1726.45, 1726.84, 1724.0, 1724.0, 5310127, 531013632.0, 1310], [20240719, 1724.0, 1723.72, 1723.72, 1722.34, 1722.34, 5214853, 521486336.0, 1311], [20240719, 1722.34, 1722.3, 1722.33, 1721.73, 1721.9, 4673936, 467394560.0, 1312], [20240719, 1721.9, 1721.8, 1722.44, 1721.1, 1722.31, 4340523, 434053120.0, 1313], [20240719, 1722.31, 1723.17, 1723.74, 1723.17, 1723.45, 4102790, 410279936.0, 1314], [20240719, 1723.45, 1723.3, 1723.36, 1722.33, 1722.42, 3439073, 343908352.0, 1315], [20240719, 1722.42, 1722.26, 1722.3, 1721.48, 1721.48, 4081898, 408190976.0, 1316], [20240719, 1721.48, 1721.38, 1721.44, 1720.85, 1720.86, 4231405, 423141376.0, 1317], [20240719, 1720.86, 1720.82, 1720.82, 1720.33, 1720.36, 4422116, 442212352.0, 1318], [20240719, 1720.36, 1720.29, 1720.89, 1720.29, 1720.68, 4272775, 427278336.0, 1319], [20240719, 1720.68, 1720.4, 1720.43, 1720.07, 1720.12, 4129576, 412958720.0, 1320], [20240719, 1720.12, 1720.03, 1720.98, 1719.83, 1720.9, 4511815, 451182592.0, 1321], [20240719, 1720.9, 1720.85, 1721.13, 1720.77, 1720.92, 3714408, 371441664.0, 1322], [20240719, 1720.92, 1720.92, 1720.92, 1719.73, 1719.74, 4600289, 460029952.0, 1323], [20240719, 1719.74, 1719.6, 1720.02, 1719.6, 1719.86, 4026276, 402628608.0, 1324], [20240719, 1719.86, 1719.82, 1720.75, 1719.71, 1720.62, 4276542, 427655168.0, 1325], [20240719, 1720.62, 1720.48, 1720.52, 1719.57, 1719.57, 3776339, 377634816.0, 1326], [20240719, 1719.57, 1719.66, 1720.33, 1719.66, 1720.14, 3961476, 396148736.0, 1327], [20240719, 1720.14, 1720.0, 1720.02, 1719.77, 1719.79, 3629129, 362913792.0, 1328], [20240719, 1719.79, 1719.93, 1720.03, 1719.7, 1719.83, 3934525, 393453568.0, 1329], [20240719, 1719.83, 1719.86, 1723.18, 1719.82, 1723.16, 6137768, 613777408.0, 1330], [20240719, 1723.16, 1723.17, 1724.7, 1722.8, 1724.7, 4580548, 458055680.0, 1331], [20240719, 1724.7, 1724.83, 1725.87, 1724.68, 1725.66, 4561216, 456122368.0, 1332], [20240719, 1725.66, 1725.74, 1725.78, 1724.25, 1725.04, 4022755, 402276352.0, 1333], [20240719, 1725.04, 1725.14, 1725.75, 1724.88, 1725.62, 3244105, 324411392.0, 1334], [20240719, 1725.62, 1725.68, 1725.68, 1723.51, 1723.86, 3608977, 360898560.0, 1335], [20240719, 1723.86, 1723.63, 1725.39, 1723.63, 1725.38, 3478641, 347865088.0, 1336], [20240719, 1725.38, 1725.22, 1727.1, 1725.01, 1727.1, 3688109, 368812032.0, 1337], [20240719, 1727.1, 1726.93, 1727.99, 1726.82, 1727.77, 3575960, 357597184.0, 1338], [20240719, 1727.77, 1727.87, 1728.22, 1727.19, 1728.1, 3548027, 354803712.0, 1339], [20240719, 1728.1, 1728.25, 1728.98, 1728.25, 1728.79, 3496006, 349601792.0, 1340], [20240719, 1728.79, 1728.44, 1728.63, 1727.92, 1728.14, 3243287, 324329472.0, 1341], [20240719, 1728.14, 1727.71, 1729.04, 1727.71, 1728.08, 4319796, 431980544.0, 1342], [20240719, 1728.08, 1728.06, 1728.51, 1726.7, 1726.7, 4276869, 427687936.0, 1343], [20240719, 1726.7, 1726.71, 1727.5, 1726.36, 1727.5, 3571782, 357179392.0, 1344], [20240719, 1727.5, 1727.8, 1728.64, 1727.8, 1728.24, 3608075, 360808448.0, 1345], [20240719, 1728.24, 1727.47, 1728.22, 1727.11, 1727.47, 3105905, 310591488.0, 1346], [20240719, 1727.47, 1727.54, 1727.54, 1725.72, 1725.72, 3902903, 390291456.0, 1347], [20240719, 1725.72, 1725.8, 1725.9, 1725.59, 1725.68, 2967133, 296714240.0, 1348], [20240719, 1725.68, 1725.43, 1725.43, 1723.53, 1723.75, 3906347, 390635520.0, 1349], [20240719, 1723.75, 1723.62, 1723.7, 1722.83, 1722.83, 3422856, 342286336.0, 1350], [20240719, 1722.83, 1722.68, 1722.79, 1722.36, 1722.45, 3265650, 326565888.0, 1351], [20240719, 1722.45, 1722.54, 1724.58, 1722.54, 1723.84, 4049951, 404996096.0, 1352], [20240719, 1723.84, 1723.82, 1723.95, 1723.35, 1723.49, 2747260, 274726912.0, 1353], [20240719, 1723.49, 1723.4, 1723.4, 1721.57, 1721.57, 3669104, 366911488.0, 1354], [20240719, 1721.57, 1721.65, 1722.83, 1721.65, 1721.92, 3584726, 358473728.0, 1355], [20240719, 1721.92, 1721.68, 1722.17, 1721.68, 1722.17, 3117947, 311795712.0, 1356], [20240719, 1722.17, 1721.96, 1722.67, 1721.94, 1722.43, 3005717, 300572672.0, 1357], [20240719, 1722.43, 1722.35, 1722.63, 1722.29, 1722.54, 2888898, 288890880.0, 1358], [20240719, 1722.54, 1722.46, 1722.48, 1721.99, 1721.99, 3340605, 334061568.0, 1359], [20240719, 1721.99, 1721.95, 1721.98, 1721.59, 1721.6, 3771833, 377184256.0, 1400], [20240719, 1721.6, 1721.56, 1722.0, 1721.56, 1722.0, 3832781, 383279104.0, 1401], [20240719, 1722.0, 1722.04, 1723.48, 1722.04, 1722.99, 4139573, 413958144.0, 1402], [20240719, 1722.99, 1722.94, 1722.94, 1721.53, 1721.53, 3602425, 360243200.0, 1403], [20240719, 1721.53, 1721.51, 1722.25, 1721.51, 1722.25, 3484458, 348446720.0, 1404], [20240719, 1722.25, 1722.12, 1722.13, 1721.1, 1721.1, 3525582, 352559104.0, 1405], [20240719, 1721.1, 1721.11, 1721.11, 1720.34, 1720.34, 4087389, 408739840.0, 1406], [20240719, 1720.34, 1720.46, 1721.29, 1720.42, 1721.29, 3799029, 379904000.0, 1407], [20240719, 1721.29, 1721.31, 1724.99, 1721.31, 1724.64, 6271868, 627187712.0, 1408], [20240719, 1724.64, 1724.73, 1724.73, 1722.81, 1724.05, 3545077, 354508800.0, 1409], [20240719, 1724.05, 1724.04, 1724.04, 1722.85, 1723.39, 2570803, 257081344.0, 1410], [20240719, 1723.39, 1723.27, 1724.61, 1723.27, 1724.36, 3260569, 326057984.0, 1411], [20240719, 1724.36, 1724.43, 1724.97, 1724.15, 1724.93, 3092141, 309215232.0, 1412], [20240719, 1724.93, 1724.68, 1725.56, 1724.4, 1725.41, 3664930, 366493696.0, 1413], [20240719, 1725.41, 1725.72, 1726.82, 1725.23, 1726.53, 3801817, 380182528.0, 1414], [20240719, 1726.53, 1726.22, 1726.78, 1725.22, 1726.47, 3970816, 397082624.0, 1415], [20240719, 1726.47, 1726.52, 1728.15, 1726.52, 1728.15, 4100660, 410066944.0, 1416], [20240719, 1728.15, 1728.35, 1729.69, 1727.81, 1729.16, 4812298, 481230848.0, 1417], [20240719, 1729.16, 1729.5, 1729.71, 1728.15, 1728.92, 4235748, 423575552.0, 1418], [20240719, 1728.92, 1729.05, 1730.08, 1729.05, 1729.79, 4085748, 408576000.0, 1419], [20240719, 1729.79, 1730.25, 1730.99, 1730.21, 1730.91, 4957214, 495722496.0, 1420], [20240719, 1730.91, 1730.81, 1731.13, 1728.81, 1729.18, 5477818, 547782656.0, 1421], [20240719, 1729.18, 1729.11, 1729.92, 1729.11, 1729.33, 3581698, 358170624.0, 1422], [20240719, 1729.33, 1729.02, 1729.07, 1727.35, 1727.52, 4341914, 434192384.0, 1423], [20240719, 1727.52, 1727.28, 1727.59, 1726.59, 1726.59, 3972617, 397262848.0, 1424], [20240719, 1726.59, 1726.46, 1726.46, 1724.57, 1725.38, 5240085, 524009472.0, 1425], [20240719, 1725.38, 1725.46, 1725.46, 1724.07, 1724.07, 4617984, 461799424.0, 1426], [20240719, 1724.07, 1724.37, 1724.61, 1723.92, 1724.16, 3675576, 367558656.0, 1427], [20240719, 1724.16, 1724.21, 1724.77, 1723.8, 1724.77, 3811235, 381124608.0, 1428], [20240719, 1724.77, 1724.82, 1724.84, 1723.58, 1723.58, 3687045, 368705536.0, 1429], [20240719, 1723.58, 1723.73, 1723.73, 1723.29, 1723.39, 4273592, 427360256.0, 1430], [20240719, 1723.39, 1723.63, 1724.5, 1723.43, 1724.5, 4555888, 455589888.0, 1431], [20240719, 1724.5, 1724.79, 1724.79, 1724.27, 1724.48, 3861697, 386170880.0, 1432], [20240719, 1724.48, 1724.75, 1725.08, 1724.48, 1725.02, 4086160, 408616960.0, 1433], [20240719, 1725.02, 1724.93, 1725.22, 1724.7, 1724.8, 4295057, 429506560.0, 1434], [20240719, 1724.8, 1724.69, 1725.57, 1724.69, 1724.87, 4665988, 466599936.0, 1435], [20240719, 1724.87, 1724.82, 1724.82, 1723.36, 1723.47, 5983916, 598392832.0, 1436], [20240719, 1723.47, 1723.3, 1724.71, 1723.19, 1724.71, 6142679, 614268928.0, 1437], [20240719, 1724.71, 1724.77, 1725.27, 1724.25, 1724.25, 5673442, 567345152.0, 1438], [20240719, 1724.25, 1724.27, 1724.52, 1724.01, 1724.52, 5379349, 537935872.0, 1439], [20240719, 1724.52, 1724.23, 1724.35, 1723.2, 1723.2, 5998829, 599883776.0, 1440], [20240719, 1723.2, 1723.12, 1723.97, 1722.47, 1723.46, 8232622, 823263232.0, 1441], [20240719, 1723.46, 1723.95, 1725.02, 1723.8, 1725.02, 7114908, 711491584.0, 1442], [20240719, 1725.02, 1724.73, 1724.73, 1724.08, 1724.58, 6253435, 625344512.0, 1443], [20240719, 1724.58, 1724.58, 1725.35, 1724.49, 1725.35, 6604220, 660422656.0, 1444], [20240719, 1725.35, 1725.16, 1727.09, 1725.01, 1727.09, 7279729, 727973888.0, 1445], [20240719, 1727.09, 1726.82, 1727.07, 1726.29, 1726.73, 7041177, 704118784.0, 1446], [20240719, 1726.73, 1727.13, 1727.76, 1726.67, 1727.41, 7444878, 744488960.0, 1447], [20240719, 1727.41, 1727.24, 1728.45, 1727.2, 1728.44, 7611506, 761151488.0, 1448], [20240719, 1728.44, 1728.36, 1728.67, 1727.71, 1728.45, 7542036, 754204672.0, 1449], [20240719, 1728.45, 1728.26, 1728.26, 1726.3, 1726.61, 8214602, 821460992.0, 1450], [20240719, 1726.61, 1726.63, 1727.35, 1726.63, 1726.77, 8559813, 855982080.0, 1451], [20240719, 1726.77, 1726.81, 1727.31, 1726.59, 1727.07, 9324613, 932462592.0, 1452], [20240719, 1727.07, 1727.31, 1727.86, 1727.14, 1727.77, 9543506, 954351616.0, 1453], [20240719, 1727.77, 1727.92, 1728.18, 1727.52, 1727.88, 10494598, 1049460736.0, 1454], [20240719, 1727.88, 1727.89, 1728.27, 1727.57, 1727.57, 11381463, 1138147328.0, 1455], [20240719, 1727.57, 1727.75, 1727.86, 1726.89, 1727.07, 13370319, 1337032704.0, 1456], [20240719, 1727.07, 1727.02, 1727.37, 1726.62, 1726.68, 15646545, 1564655616.0, 1457], [20240719, 1726.68, 1726.74, 1726.75, 1726.74, 1726.75, 1156546, 115654656.0, 1458], [20240719, 1726.75, 1726.75, 1726.75, 1726.75, 1726.75, 0, 0.0, 1459], [20240719, 1726.75, 1726.75, 1726.75, 1725.49, 1725.49, 25671270, 2567127040.0, 1500], [20240722, 1725.49, 1729.28, 1735.6, 1729.28, 1734.51, 79725767, 7972577792.0, 931], [20240722, 1734.51, 1734.27, 1734.27, 1728.63, 1729.11, 38607150, 3860716032.0, 932], [20240722, 1729.11, 1729.03, 1729.98, 1728.33, 1728.92, 30814206, 3081421824.0, 933], [20240722, 1728.92, 1729.06, 1729.06, 1727.32, 1727.86, 27600785, 2760079360.0, 934], [20240722, 1727.86, 1728.14, 1728.48, 1727.08, 1728.48, 23989628, 2398963712.0, 935], [20240722, 1728.48, 1729.51, 1731.22, 1729.31, 1729.57, 24999599, 2499960832.0, 936], [20240722, 1729.57, 1729.98, 1730.71, 1729.37, 1729.53, 22791486, 2279149568.0, 937], [20240722, 1729.53, 1729.87, 1729.95, 1728.45, 1728.6, 21400259, 2140026880.0, 938], [20240722, 1728.6, 1728.61, 1729.25, 1727.25, 1727.53, 19845396, 1984540672.0, 939], [20240722, 1727.53, 1727.85, 1728.04, 1727.39, 1727.91, 18967541, 1896755200.0, 940], [20240722, 1727.91, 1728.38, 1731.29, 1728.38, 1730.52, 18154960, 1815496704.0, 941], [20240722, 1730.52, 1729.52, 1729.6, 1728.31, 1729.18, 18123890, 1812389888.0, 942], [20240722, 1729.18, 1729.41, 1730.44, 1729.41, 1729.97, 15878420, 1587843072.0, 943], [20240722, 1729.97, 1729.91, 1730.26, 1729.65, 1730.01, 15382557, 1538256896.0, 944], [20240722, 1730.01, 1730.21, 1730.9, 1728.96, 1729.74, 15335782, 1533579264.0, 945], [20240722, 1729.74, 1729.82, 1731.43, 1728.74, 1731.08, 15449571, 1544957952.0, 946], [20240722, 1731.08, 1730.57, 1730.57, 1727.12, 1727.14, 13703569, 1370357760.0, 947], [20240722, 1727.14, 1727.06, 1728.63, 1726.04, 1727.0, 11584584, 1158459392.0, 948], [20240722, 1727.0, 1726.65, 1728.39, 1726.2, 1727.36, 12593182, 1259319296.0, 949], [20240722, 1727.36, 1727.59, 1727.63, 1725.7, 1725.7, 12259525, 1225953280.0, 950], [20240722, 1725.7, 1725.41, 1727.3, 1724.67, 1727.3, 12263662, 1226366976.0, 951], [20240722, 1727.3, 1727.06, 1728.05, 1726.38, 1727.88, 10921647, 1092165632.0, 952], [20240722, 1727.88, 1726.96, 1726.96, 1724.44, 1724.62, 11253261, 1125326848.0, 953], [20240722, 1724.62, 1724.3, 1725.42, 1724.3, 1725.1, 9678633, 967864320.0, 954], [20240722, 1725.1, 1725.01, 1727.14, 1724.72, 1726.54, 11130952, 1113096192.0, 955], [20240722, 1726.54, 1726.09, 1726.09, 1724.95, 1725.06, 11137179, 1113718784.0, 956], [20240722, 1725.06, 1725.01, 1727.27, 1724.99, 1727.23, 11384866, 1138487296.0, 957], [20240722, 1727.23, 1727.59, 1728.91, 1726.65, 1728.81, 12081594, 1208160256.0, 958], [20240722, 1728.81, 1728.7, 1728.7, 1726.82, 1727.25, 10754407, 1075441664.0, 959], [20240722, 1727.25, 1727.16, 1727.36, 1726.24, 1727.19, 9388392, 938840064.0, 1000], [20240722, 1727.19, 1727.02, 1727.22, 1726.44, 1726.44, 11282996, 1128300544.0, 1001], [20240722, 1726.44, 1726.43, 1728.07, 1726.32, 1727.98, 11556035, 1155604480.0, 1002], [20240722, 1727.98, 1727.89, 1728.07, 1727.3, 1727.76, 9914481, 991449088.0, 1003], [20240722, 1727.76, 1727.71, 1728.76, 1727.65, 1728.08, 8622395, 862240768.0, 1004], [20240722, 1728.08, 1728.03, 1728.53, 1727.87, 1728.33, 7967036, 796704768.0, 1005], [20240722, 1728.33, 1728.35, 1729.33, 1728.35, 1728.98, 7884258, 788426752.0, 1006], [20240722, 1728.98, 1728.94, 1729.37, 1728.13, 1728.19, 7733280, 773328896.0, 1007], [20240722, 1728.19, 1728.25, 1728.92, 1728.08, 1728.92, 6205635, 620564480.0, 1008], [20240722, 1728.92, 1729.0, 1730.03, 1728.64, 1729.96, 7189126, 718913536.0, 1009], [20240722, 1729.96, 1729.86, 1729.95, 1729.2, 1729.95, 6751020, 675102720.0, 1010], [20240722, 1729.95, 1729.94, 1730.22, 1729.05, 1729.25, 7678723, 767873024.0, 1011], [20240722, 1729.25, 1729.37, 1729.49, 1728.48, 1728.68, 7172167, 717217792.0, 1012], [20240722, 1728.68, 1728.6, 1730.44, 1728.6, 1730.29, 7083203, 708321280.0, 1013], [20240722, 1730.29, 1730.35, 1731.37, 1730.35, 1730.94, 7120394, 712040448.0, 1014], [20240722, 1730.94, 1730.92, 1731.08, 1730.14, 1730.49, 7209031, 720904192.0, 1015], [20240722, 1730.49, 1730.35, 1730.4, 1729.29, 1729.57, 7308483, 730849280.0, 1016], [20240722, 1729.57, 1729.47, 1729.47, 1728.74, 1728.81, 7467162, 746717184.0, 1017], [20240722, 1728.81, 1728.78, 1729.21, 1728.68, 1729.07, 6510910, 651091968.0, 1018], [20240722, 1729.07, 1729.01, 1729.21, 1728.19, 1728.49, 6502718, 650272768.0, 1019], [20240722, 1728.49, 1728.34, 1728.41, 1727.55, 1727.55, 6163651, 616366080.0, 1020], [20240722, 1727.55, 1727.56, 1728.77, 1727.49, 1728.77, 6793698, 679370752.0, 1021], [20240722, 1728.77, 1728.62, 1730.11, 1728.62, 1730.11, 6467817, 646782976.0, 1022], [20240722, 1730.11, 1729.93, 1730.81, 1729.93, 1730.79, 6124494, 612450304.0, 1023], [20240722, 1730.79, 1730.49, 1730.49, 1728.34, 1728.98, 7171921, 717193216.0, 1024], [20240722, 1728.98, 1728.74, 1729.04, 1727.48, 1727.68, 5496412, 549642240.0, 1025], [20240722, 1727.68, 1727.59, 1727.74, 1727.21, 1727.54, 5123020, 512303104.0, 1026], [20240722, 1727.54, 1727.56, 1727.63, 1726.5, 1726.54, 5781905, 578191360.0, 1027], [20240722, 1726.54, 1726.74, 1727.42, 1726.73, 1727.42, 4840563, 484057088.0, 1028], [20240722, 1727.42, 1727.56, 1727.85, 1727.14, 1727.85, 4589065, 458907648.0, 1029], [20240722, 1727.85, 1727.71, 1727.71, 1726.99, 1727.46, 4796326, 479633408.0, 1030], [20240722, 1727.46, 1727.48, 1727.72, 1727.4, 1727.5, 4900774, 490078208.0, 1031], [20240722, 1727.5, 1727.58, 1728.31, 1727.38, 1728.31, 5703018, 570302464.0, 1032], [20240722, 1728.31, 1728.41, 1728.55, 1728.12, 1728.47, 5970977, 597098496.0, 1033], [20240722, 1728.47, 1728.36, 1728.48, 1727.64, 1728.35, 6567516, 656752640.0, 1034], [20240722, 1728.35, 1728.51, 1728.8, 1728.37, 1728.8, 5559244, 555925504.0, 1035], [20240722, 1728.8, 1728.99, 1730.61, 1728.63, 1730.6, 7213538, 721354752.0, 1036], [20240722, 1730.6, 1730.7, 1731.74, 1730.26, 1731.66, 6985964, 698597376.0, 1037], [20240722, 1731.66, 1731.99, 1731.99, 1730.14, 1730.29, 6492971, 649297920.0, 1038], [20240722, 1730.29, 1730.15, 1730.73, 1730.08, 1730.08, 6455614, 645562368.0, 1039], [20240722, 1730.08, 1730.08, 1730.21, 1729.06, 1729.41, 6331259, 633126912.0, 1040], [20240722, 1729.41, 1729.3, 1729.51, 1728.57, 1729.07, 5829664, 582967296.0, 1041], [20240722, 1729.07, 1729.05, 1729.05, 1727.68, 1727.98, 5867265, 586727424.0, 1042], [20240722, 1727.98, 1727.83, 1727.85, 1727.38, 1727.4, 5201582, 520159232.0, 1043], [20240722, 1727.4, 1727.48, 1727.48, 1726.57, 1726.85, 5787720, 578772992.0, 1044], [20240722, 1726.85, 1726.76, 1726.76, 1726.0, 1726.55, 5804103, 580411392.0, 1045], [20240722, 1726.55, 1726.61, 1727.26, 1726.61, 1727.04, 4743815, 474382336.0, 1046], [20240722, 1727.04, 1727.32, 1727.96, 1727.32, 1727.94, 4644035, 464404480.0, 1047], [20240722, 1727.94, 1727.77, 1727.77, 1726.58, 1726.58, 5313567, 531357696.0, 1048], [20240722, 1726.58, 1726.76, 1727.85, 1726.74, 1727.85, 4196344, 419635200.0, 1049], [20240722, 1727.85, 1727.99, 1727.99, 1727.31, 1727.74, 3901185, 390119424.0, 1050], [20240722, 1727.74, 1727.89, 1728.49, 1727.68, 1728.49, 4656980, 465698816.0, 1051], [20240722, 1728.49, 1728.42, 1728.42, 1727.68, 1727.68, 4149156, 414916608.0, 1052], [20240722, 1727.68, 1727.7, 1728.35, 1727.59, 1728.35, 4036434, 403644416.0, 1053], [20240722, 1728.35, 1728.34, 1728.42, 1727.96, 1728.06, 4718993, 471900160.0, 1054], [20240722, 1728.06, 1728.11, 1728.11, 1727.46, 1727.47, 4842773, 484278272.0, 1055], [20240722, 1727.47, 1727.43, 1727.56, 1727.01, 1727.56, 4567028, 456704000.0, 1056], [20240722, 1727.56, 1727.68, 1727.68, 1726.72, 1726.76, 4351172, 435118080.0, 1057], [20240722, 1726.76, 1726.59, 1726.68, 1726.27, 1726.61, 4370341, 437035008.0, 1058], [20240722, 1726.61, 1726.51, 1727.63, 1726.51, 1727.63, 4296612, 429662208.0, 1059], [20240722, 1727.63, 1727.88, 1728.02, 1727.73, 1727.9, 4420230, 442023936.0, 1100], [20240722, 1727.9, 1728.15, 1728.44, 1727.86, 1727.93, 4402864, 440287232.0, 1101], [20240722, 1727.93, 1728.16, 1728.16, 1727.07, 1727.15, 4867839, 486785024.0, 1102], [20240722, 1727.15, 1726.93, 1726.93, 1726.01, 1726.56, 4988756, 498876416.0, 1103], [20240722, 1726.56, 1726.69, 1727.4, 1726.69, 1727.4, 4591770, 459177984.0, 1104], [20240722, 1727.4, 1727.41, 1728.84, 1727.41, 1728.66, 4772323, 477233152.0, 1105], [20240722, 1728.66, 1728.75, 1728.75, 1727.9, 1728.23, 4126874, 412688384.0, 1106], [20240722, 1728.23, 1728.23, 1728.23, 1727.75, 1728.21, 3938130, 393814016.0, 1107], [20240722, 1728.21, 1728.57, 1728.59, 1727.09, 1727.11, 5569076, 556908544.0, 1108], [20240722, 1727.11, 1727.12, 1727.63, 1726.73, 1726.73, 3795837, 379584512.0, 1109], [20240722, 1726.73, 1726.63, 1726.63, 1725.11, 1725.19, 4406141, 440614912.0, 1110], [20240722, 1725.19, 1725.22, 1725.91, 1725.04, 1725.04, 3979827, 397983744.0, 1111], [20240722, 1725.04, 1724.95, 1724.98, 1724.54, 1724.63, 3649199, 364920832.0, 1112], [20240722, 1724.63, 1724.66, 1724.78, 1724.17, 1724.49, 4256226, 425623552.0, 1113], [20240722, 1724.49, 1724.52, 1724.56, 1723.31, 1723.34, 4412776, 441278464.0, 1114], [20240722, 1723.34, 1723.35, 1723.74, 1723.18, 1723.74, 3558183, 355819520.0, 1115], [20240722, 1723.74, 1723.75, 1723.83, 1723.19, 1723.27, 3378699, 337870848.0, 1116], [20240722, 1723.27, 1723.13, 1723.24, 1722.93, 1723.06, 3328812, 332881920.0, 1117], [20240722, 1723.06, 1723.0, 1723.59, 1722.84, 1723.59, 3452345, 345235456.0, 1118], [20240722, 1723.59, 1723.82, 1724.4, 1723.8, 1723.93, 3830487, 383049728.0, 1119], [20240722, 1723.93, 1723.99, 1724.53, 1723.97, 1724.47, 3067568, 306757632.0, 1120], [20240722, 1724.47, 1724.44, 1725.03, 1724.4, 1724.94, 3445382, 344539136.0, 1121], [20240722, 1724.94, 1724.97, 1724.97, 1724.02, 1724.07, 3150634, 315064320.0, 1122], [20240722, 1724.07, 1724.06, 1725.43, 1724.06, 1725.33, 2728663, 272867328.0, 1123], [20240722, 1725.33, 1725.22, 1725.26, 1724.69, 1725.23, 2530417, 253042688.0, 1124], [20240722, 1725.23, 1725.29, 1725.29, 1724.92, 1724.96, 2351260, 235126784.0, 1125], [20240722, 1724.96, 1725.03, 1725.44, 1725.03, 1725.37, 2438093, 243810304.0, 1126], [20240722, 1725.37, 1725.46, 1725.53, 1724.85, 1725.01, 2384436, 238444544.0, 1127], [20240722, 1725.01, 1724.97, 1725.06, 1724.42, 1724.76, 2773390, 277340160.0, 1128], [20240722, 1724.76, 1724.84, 1724.84, 1724.22, 1724.22, 2663127, 266313728.0, 1129], [20240722, 1724.22, 1724.3, 1724.76, 1724.08, 1724.76, 3161037, 316104704.0, 1130], [20240722, 1724.76, 1725.16, 1726.22, 1724.81, 1725.43, 8784683, 878469120.0, 1301], [20240722, 1725.43, 1725.51, 1725.66, 1724.63, 1724.66, 5016363, 501637120.0, 1302], [20240722, 1724.66, 1724.65, 1725.4, 1724.64, 1724.81, 4090665, 409067520.0, 1303], [20240722, 1724.81, 1724.9, 1725.17, 1724.74, 1725.17, 3882752, 388276224.0, 1304], [20240722, 1725.17, 1725.1, 1725.11, 1724.02, 1724.02, 4124664, 412467200.0, 1305], [20240722, 1724.02, 1724.05, 1724.05, 1723.05, 1723.16, 5434565, 543457280.0, 1306], [20240722, 1723.16, 1723.02, 1723.02, 1722.11, 1722.11, 4723008, 472301568.0, 1307], [20240722, 1722.11, 1722.03, 1722.03, 1721.19, 1721.53, 3545735, 354574336.0, 1308], [20240722, 1721.53, 1721.51, 1721.68, 1721.26, 1721.53, 3489044, 348905472.0, 1309], [20240722, 1721.53, 1721.45, 1722.62, 1721.45, 1722.15, 3829259, 382926848.0, 1310], [20240722, 1722.15, 1722.21, 1722.21, 1721.1, 1721.11, 3936002, 393601024.0, 1311], [20240722, 1721.11, 1721.21, 1721.32, 1720.71, 1720.71, 4166769, 416677888.0, 1312], [20240722, 1720.71, 1720.7, 1721.18, 1720.7, 1721.12, 3527631, 352763904.0, 1313], [20240722, 1721.12, 1721.2, 1721.56, 1720.81, 1721.08, 3776913, 377692160.0, 1314], [20240722, 1721.08, 1721.36, 1721.41, 1721.06, 1721.37, 3520337, 352034816.0, 1315], [20240722, 1721.37, 1721.14, 1721.14, 1720.33, 1720.36, 4528119, 452812800.0, 1316], [20240722, 1720.36, 1720.22, 1720.22, 1719.49, 1719.53, 4331591, 433160192.0, 1317], [20240722, 1719.53, 1719.38, 1719.38, 1718.46, 1718.8, 4584723, 458473472.0, 1318], [20240722, 1718.8, 1718.71, 1719.02, 1718.43, 1718.51, 4165785, 416579584.0, 1319], [20240722, 1718.51, 1718.53, 1718.53, 1717.43, 1717.43, 4060274, 406028288.0, 1320], [20240722, 1717.43, 1717.28, 1717.79, 1716.97, 1717.64, 4532950, 453296128.0, 1321], [20240722, 1717.64, 1717.72, 1718.02, 1717.7, 1717.89, 3286865, 328687616.0, 1322], [20240722, 1717.89, 1717.84, 1718.4, 1717.77, 1718.4, 3587103, 358711296.0, 1323], [20240722, 1718.4, 1718.38, 1718.5, 1717.25, 1717.25, 3622900, 362291200.0, 1324], [20240722, 1717.25, 1717.38, 1718.01, 1717.38, 1717.81, 2984089, 298409984.0, 1325], [20240722, 1717.81, 1717.59, 1717.84, 1717.15, 1717.15, 3218544, 321855488.0, 1326], [20240722, 1717.15, 1716.86, 1717.78, 1716.85, 1717.53, 3854409, 385441792.0, 1327], [20240722, 1717.53, 1717.39, 1717.65, 1717.38, 1717.59, 2819434, 281944064.0, 1328], [20240722, 1717.59, 1717.62, 1717.62, 1717.27, 1717.27, 2940016, 294002688.0, 1329], [20240722, 1717.27, 1717.42, 1717.5, 1717.27, 1717.42, 2902498, 290250752.0, 1330], [20240722, 1717.42, 1717.4, 1718.27, 1717.4, 1718.27, 3441695, 344170496.0, 1331], [20240722, 1718.27, 1718.32, 1718.42, 1717.16, 1717.45, 3745371, 374538240.0, 1332], [20240722, 1717.45, 1717.34, 1718.19, 1717.34, 1718.16, 3440142, 344014848.0, 1333], [20240722, 1718.16, 1718.18, 1718.52, 1717.93, 1717.98, 3356989, 335699968.0, 1334], [20240722, 1717.98, 1718.26, 1718.57, 1718.08, 1718.57, 3468238, 346824704.0, 1335], [20240722, 1718.57, 1718.3, 1719.25, 1718.3, 1719.19, 3564082, 356409344.0, 1336], [20240722, 1719.19, 1719.22, 1720.04, 1719.15, 1720.04, 3246399, 324640768.0, 1337], [20240722, 1720.04, 1719.82, 1720.1, 1718.09, 1718.14, 4284734, 428474368.0, 1338], [20240722, 1718.14, 1717.91, 1718.33, 1717.85, 1717.88, 3475611, 347561984.0, 1339], [20240722, 1717.88, 1717.89, 1718.15, 1717.76, 1717.87, 3532544, 353255424.0, 1340], [20240722, 1717.87, 1717.9, 1717.9, 1717.21, 1717.38, 3915273, 391528448.0, 1341], [20240722, 1717.38, 1717.5, 1717.56, 1717.01, 1717.12, 3520502, 352051200.0, 1342], [20240722, 1717.12, 1717.04, 1717.47, 1716.91, 1717.44, 3609140, 360914944.0, 1343], [20240722, 1717.44, 1717.38, 1717.58, 1717.15, 1717.45, 3025052, 302505984.0, 1344], [20240722, 1717.45, 1717.48, 1718.22, 1717.48, 1718.07, 3321517, 332152832.0, 1345], [20240722, 1718.07, 1718.28, 1718.28, 1717.48, 1717.62, 3229360, 322936832.0, 1346], [20240722, 1717.62, 1717.61, 1718.14, 1717.61, 1718.06, 3201260, 320126976.0, 1347], [20240722, 1718.06, 1718.03, 1719.26, 1718.01, 1718.76, 3915191, 391520256.0, 1348], [20240722, 1718.76, 1718.76, 1718.85, 1718.14, 1718.75, 3404092, 340410368.0, 1349], [20240722, 1718.75, 1718.67, 1718.83, 1717.43, 1717.44, 4607663, 460767232.0, 1350], [20240722, 1717.44, 1717.39, 1718.13, 1717.39, 1718.08, 3746355, 374636544.0, 1351], [20240722, 1718.08, 1717.88, 1718.12, 1717.23, 1717.23, 3157678, 315768832.0, 1352], [20240722, 1717.23, 1717.29, 1717.75, 1717.08, 1717.56, 2917489, 291749888.0, 1353], [20240722, 1717.56, 1717.43, 1717.69, 1717.4, 1717.44, 2830735, 283074560.0, 1354], [20240722, 1717.44, 1717.52, 1717.57, 1716.55, 1716.88, 3943293, 394330112.0, 1355], [20240722, 1716.88, 1716.74, 1716.79, 1716.04, 1716.09, 5016117, 501612544.0, 1356], [20240722, 1716.09, 1715.99, 1715.99, 1715.65, 1715.87, 4099841, 409985024.0, 1357], [20240722, 1715.87, 1715.87, 1716.05, 1715.65, 1715.65, 3951399, 395141120.0, 1358], [20240722, 1715.65, 1715.86, 1716.26, 1715.8, 1715.8, 3691386, 369139712.0, 1359], [20240722, 1715.8, 1715.96, 1716.05, 1715.06, 1715.17, 5559000, 555900928.0, 1400], [20240722, 1715.17, 1715.12, 1715.12, 1713.5, 1713.52, 6862018, 686202880.0, 1401], [20240722, 1713.52, 1713.37, 1714.65, 1713.37, 1714.65, 5618471, 561848320.0, 1402], [20240722, 1714.65, 1714.75, 1715.15, 1714.59, 1715.15, 3892910, 389292032.0, 1403], [20240722, 1715.15, 1715.15, 1716.75, 1715.11, 1716.68, 3601768, 360177664.0, 1404], [20240722, 1716.68, 1716.64, 1717.91, 1716.06, 1716.3, 4872101, 487211008.0, 1405], [20240722, 1716.3, 1716.27, 1716.49, 1715.97, 1716.4, 3001458, 300146688.0, 1406], [20240722, 1716.4, 1716.54, 1716.82, 1715.89, 1716.01, 3587511, 358752256.0, 1407], [20240722, 1716.01, 1716.03, 1716.03, 1715.46, 1715.93, 2785269, 278528000.0, 1408], [20240722, 1715.93, 1716.03, 1716.31, 1716.03, 1716.31, 2691471, 269148160.0, 1409], [20240722, 1716.31, 1716.15, 1717.53, 1716.12, 1717.53, 3296206, 329621504.0, 1410], [20240722, 1717.53, 1717.83, 1718.51, 1717.83, 1718.13, 4404172, 440418304.0, 1411], [20240722, 1718.13, 1718.01, 1718.03, 1717.49, 1717.56, 3270893, 327090176.0, 1412], [20240722, 1717.56, 1717.62, 1718.09, 1717.62, 1718.09, 2823115, 282312704.0, 1413], [20240722, 1718.09, 1718.13, 1718.13, 1716.55, 1716.67, 3513458, 351346688.0, 1414], [20240722, 1716.67, 1716.5, 1716.59, 1716.23, 1716.52, 3304971, 330498048.0, 1415], [20240722, 1716.52, 1716.67, 1717.06, 1716.62, 1716.93, 2946080, 294608896.0, 1416], [20240722, 1716.93, 1717.02, 1720.21, 1717.02, 1720.03, 5235825, 523583488.0, 1417], [20240722, 1720.03, 1719.51, 1720.52, 1719.51, 1719.67, 3863091, 386310144.0, 1418], [20240722, 1719.67, 1719.99, 1720.91, 1719.99, 1720.62, 3417938, 341794816.0, 1419], [20240722, 1720.62, 1720.42, 1720.42, 1718.94, 1719.72, 3619789, 361979904.0, 1420], [20240722, 1719.72, 1719.71, 1720.29, 1719.43, 1720.2, 2903153, 290316288.0, 1421], [20240722, 1720.2, 1720.26, 1720.28, 1719.14, 1719.42, 3103530, 310353920.0, 1422], [20240722, 1719.42, 1719.24, 1719.35, 1718.94, 1719.15, 2573017, 257302528.0, 1423], [20240722, 1719.15, 1719.15, 1719.38, 1718.94, 1718.94, 2777407, 277741568.0, 1424], [20240722, 1718.94, 1718.93, 1720.0, 1718.85, 1719.97, 3229359, 322936832.0, 1425], [20240722, 1719.97, 1720.37, 1720.39, 1719.26, 1719.4, 3090587, 309059584.0, 1426], [20240722, 1719.4, 1719.48, 1719.48, 1718.48, 1718.52, 3155302, 315531264.0, 1427], [20240722, 1718.52, 1718.42, 1719.4, 1718.25, 1719.0, 3103448, 310345728.0, 1428], [20240722, 1719.0, 1719.32, 1719.88, 1718.9, 1719.88, 2882266, 288227328.0, 1429], [20240722, 1719.88, 1719.77, 1720.78, 1719.77, 1720.7, 3822377, 382238720.0, 1430], [20240722, 1720.7, 1720.86, 1721.48, 1720.56, 1721.48, 4065351, 406536192.0, 1431], [20240722, 1721.48, 1721.68, 1723.03, 1721.37, 1722.75, 4476262, 447627264.0, 1432], [20240722, 1722.75, 1722.66, 1722.95, 1722.22, 1722.85, 4597670, 459767808.0, 1433], [20240722, 1722.85, 1722.85, 1723.8, 1722.32, 1723.47, 4319468, 431947776.0, 1434], [20240722, 1723.47, 1723.52, 1724.6, 1723.42, 1724.55, 4555889, 455589888.0, 1435], [20240722, 1724.55, 1724.46, 1725.27, 1724.26, 1725.27, 4824094, 482410496.0, 1436], [20240722, 1725.27, 1725.21, 1725.21, 1724.16, 1725.14, 4937469, 493748224.0, 1437], [20240722, 1725.14, 1725.11, 1725.11, 1724.4, 1724.84, 4697116, 469712896.0, 1438], [20240722, 1724.84, 1725.04, 1725.53, 1724.5, 1725.53, 4605042, 460505088.0, 1439], [20240722, 1725.53, 1725.27, 1726.65, 1724.97, 1725.64, 6084352, 608436224.0, 1440], [20240722, 1725.64, 1725.79, 1725.79, 1724.14, 1724.99, 5952463, 595247104.0, 1441], [20240722, 1724.99, 1725.11, 1725.67, 1724.78, 1725.12, 5273181, 527319040.0, 1442], [20240722, 1725.12, 1724.7, 1724.7, 1723.24, 1723.4, 6306190, 630620160.0, 1443], [20240722, 1723.4, 1723.55, 1724.05, 1723.42, 1723.75, 5388853, 538886144.0, 1444], [20240722, 1723.75, 1723.57, 1723.7, 1722.35, 1722.35, 5379676, 537968640.0, 1445], [20240722, 1722.35, 1722.35, 1724.49, 1722.07, 1724.49, 6429728, 642973696.0, 1446], [20240722, 1724.49, 1724.54, 1725.4, 1723.81, 1725.29, 7190109, 719011840.0, 1447], [20240722, 1725.29, 1725.28, 1725.58, 1724.78, 1724.95, 6590291, 659030016.0, 1448], [20240722, 1724.95, 1724.81, 1725.69, 1724.76, 1725.57, 6807378, 680738816.0, 1449], [20240722, 1725.57, 1725.81, 1726.46, 1725.81, 1725.95, 7354604, 735461376.0, 1450], [20240722, 1725.95, 1726.0, 1726.04, 1724.69, 1724.96, 8317816, 831782912.0, 1451], [20240722, 1724.96, 1724.7, 1725.22, 1724.15, 1724.45, 8655002, 865501184.0, 1452], [20240722, 1724.45, 1724.03, 1725.02, 1723.9, 1724.32, 8635995, 863600640.0, 1453], [20240722, 1724.32, 1724.3, 1725.55, 1724.3, 1724.77, 9922796, 992280576.0, 1454], [20240722, 1724.77, 1724.82, 1725.54, 1724.7, 1725.08, 11523678, 1152368640.0, 1455], [20240722, 1725.08, 1725.29, 1725.69, 1724.06, 1725.03, 12457074, 1245708288.0, 1456], [20240722, 1725.03, 1724.87, 1725.77, 1724.68, 1725.04, 14547180, 1454718976.0, 1457], [20240722, 1725.04, 1724.97, 1724.97, 1724.97, 1724.97, 1100840, 110084096.0, 1458], [20240722, 1724.97, 1724.97, 1724.97, 1724.97, 1724.97, 0, 0.0, 1459], [20240722, 1724.97, 1724.97, 1724.97, 1723.91, 1723.91, 24098734, 2409873408.0, 1500], [20240723, 1723.91, 1721.93, 1722.08, 1717.56, 1718.0, 63363293, 6336330240.0, 931], [20240723, 1718.0, 1717.68, 1717.68, 1716.18, 1716.96, 30411221, 3041122816.0, 932], [20240723, 1716.96, 1717.41, 1717.52, 1716.71, 1716.71, 26846125, 2684613632.0, 933], [20240723, 1716.71, 1716.19, 1716.37, 1714.56, 1714.81, 26177463, 2617747456.0, 934], [20240723, 1714.81, 1714.9, 1714.9, 1713.18, 1713.5, 21919162, 2191917056.0, 935], [20240723, 1713.5, 1713.72, 1713.97, 1711.66, 1711.95, 20319305, 2031931392.0, 936], [20240723, 1711.95, 1711.54, 1712.88, 1711.47, 1711.97, 19039081, 1903908864.0, 937], [20240723, 1711.97, 1711.84, 1711.84, 1710.36, 1710.38, 19868172, 1986818048.0, 938], [20240723, 1710.38, 1710.71, 1711.6, 1710.71, 1711.35, 18438850, 1843886080.0, 939], [20240723, 1711.35, 1711.3, 1712.7, 1711.3, 1711.83, 15944041, 1594404864.0, 940], [20240723, 1711.83, 1711.97, 1713.42, 1711.97, 1712.46, 14696787, 1469679616.0, 941], [20240723, 1712.46, 1712.69, 1712.69, 1711.35, 1711.8, 14634590, 1463459840.0, 942], [20240723, 1711.8, 1711.44, 1711.44, 1710.25, 1711.33, 13571513, 1357152256.0, 943], [20240723, 1711.33, 1711.45, 1711.83, 1709.91, 1710.04, 12555583, 1255559168.0, 944], [20240723, 1710.04, 1710.11, 1710.17, 1709.53, 1709.79, 12012781, 1201278976.0, 945], [20240723, 1709.79, 1709.73, 1709.73, 1708.45, 1708.79, 11945074, 1194508288.0, 946], [20240723, 1708.79, 1708.5, 1709.18, 1708.19, 1709.18, 11459962, 1145997312.0, 947], [20240723, 1709.18, 1709.42, 1709.53, 1708.44, 1709.53, 13071101, 1307111424.0, 948], [20240723, 1709.53, 1710.21, 1710.21, 1708.74, 1708.9, 11054931, 1105494016.0, 949], [20240723, 1708.9, 1708.98, 1709.39, 1707.73, 1707.77, 13458627, 1345863680.0, 950], [20240723, 1707.77, 1707.78, 1708.06, 1706.45, 1706.45, 12670146, 1267015680.0, 951], [20240723, 1706.45, 1706.61, 1709.11, 1706.48, 1709.09, 11228191, 1122820096.0, 952], [20240723, 1709.09, 1707.61, 1707.94, 1707.13, 1707.13, 10375651, 1037565952.0, 953], [20240723, 1707.13, 1707.15, 1707.15, 1705.65, 1706.41, 13123945, 1312395264.0, 954], [20240723, 1706.41, 1706.26, 1706.26, 1704.94, 1705.21, 9662084, 966209536.0, 955], [20240723, 1705.21, 1704.97, 1705.17, 1703.15, 1703.37, 10231060, 1023107072.0, 956], [20240723, 1703.37, 1703.43, 1704.36, 1703.43, 1703.76, 8924680, 892469248.0, 957], [20240723, 1703.76, 1703.73, 1703.73, 1702.79, 1702.79, 9705014, 970502144.0, 958], [20240723, 1702.79, 1702.79, 1704.67, 1702.79, 1703.96, 8914769, 891478016.0, 959], [20240723, 1703.96, 1703.52, 1703.52, 1702.45, 1702.73, 9919357, 991936512.0, 1000], [20240723, 1702.73, 1702.48, 1702.48, 1701.09, 1701.09, 11877858, 1187786752.0, 1001], [20240723, 1701.09, 1700.8, 1700.87, 1699.87, 1700.08, 10896701, 1089671168.0, 1002], [20240723, 1700.08, 1699.94, 1700.54, 1699.63, 1700.54, 9969655, 996966400.0, 1003], [20240723, 1700.54, 1700.59, 1700.73, 1699.54, 1699.54, 9633948, 963395584.0, 1004], [20240723, 1699.54, 1699.72, 1699.72, 1699.1, 1699.3, 8048057, 804806656.0, 1005], [20240723, 1699.3, 1699.26, 1699.35, 1698.44, 1698.58, 8322489, 832249856.0, 1006], [20240723, 1698.58, 1698.81, 1700.71, 1698.81, 1700.5, 9930415, 993042432.0, 1007], [20240723, 1700.5, 1700.52, 1700.52, 1698.2, 1698.41, 8455813, 845582336.0, 1008], [20240723, 1698.41, 1698.34, 1698.58, 1698.07, 1698.25, 6633588, 663359488.0, 1009], [20240723, 1698.25, 1698.19, 1700.91, 1698.19, 1700.61, 7866727, 786673664.0, 1010], [20240723, 1700.61, 1700.7, 1700.7, 1699.91, 1699.91, 7579803, 757981184.0, 1011], [20240723, 1699.91, 1699.86, 1699.89, 1698.92, 1698.92, 7250447, 725045248.0, 1012], [20240723, 1698.92, 1698.63, 1698.63, 1698.09, 1698.28, 7909161, 790917120.0, 1013], [20240723, 1698.28, 1698.01, 1698.87, 1697.96, 1698.81, 7580663, 758067200.0, 1014], [20240723, 1698.81, 1698.57, 1699.69, 1698.57, 1699.16, 7688059, 768806912.0, 1015], [20240723, 1699.16, 1699.11, 1699.11, 1698.17, 1698.59, 7594546, 759455744.0, 1016], [20240723, 1698.59, 1698.65, 1698.65, 1697.7, 1697.74, 6804226, 680423424.0, 1017], [20240723, 1697.74, 1697.6, 1699.96, 1697.6, 1699.42, 8011353, 801136640.0, 1018], [20240723, 1699.42, 1699.26, 1699.49, 1699.19, 1699.33, 6998868, 699887616.0, 1019], [20240723, 1699.33, 1699.3, 1701.75, 1699.1, 1701.57, 7977974, 797798400.0, 1020], [20240723, 1701.57, 1701.52, 1702.21, 1701.35, 1701.48, 7817002, 781701120.0, 1021], [20240723, 1701.48, 1701.5, 1701.68, 1700.25, 1700.25, 5510299, 551030784.0, 1022], [20240723, 1700.25, 1700.29, 1700.5, 1699.34, 1699.5, 6060347, 606035968.0, 1023], [20240723, 1699.5, 1699.71, 1699.94, 1699.15, 1699.94, 5768552, 576856064.0, 1024], [20240723, 1699.94, 1700.08, 1701.62, 1700.07, 1701.48, 6337813, 633782272.0, 1025], [20240723, 1701.48, 1701.24, 1701.51, 1701.04, 1701.13, 5458975, 545898496.0, 1026], [20240723, 1701.13, 1701.32, 1701.32, 1700.37, 1700.69, 5103932, 510394368.0, 1027], [20240723, 1700.69, 1700.52, 1700.58, 1699.73, 1700.44, 5569815, 556982272.0, 1028], [20240723, 1700.44, 1700.26, 1700.26, 1698.73, 1698.73, 4975402, 497541120.0, 1029], [20240723, 1698.73, 1698.55, 1698.55, 1698.08, 1698.45, 6046179, 604618752.0, 1030], [20240723, 1698.45, 1698.31, 1698.31, 1697.37, 1697.46, 5284159, 528416768.0, 1031], [20240723, 1697.46, 1697.46, 1697.73, 1697.36, 1697.5, 4744305, 474431488.0, 1032], [20240723, 1697.5, 1697.55, 1699.94, 1697.55, 1699.89, 5566783, 556679168.0, 1033], [20240723, 1699.89, 1699.71, 1700.96, 1699.67, 1700.59, 4513865, 451387392.0, 1034], [20240723, 1700.59, 1700.85, 1701.33, 1700.72, 1701.09, 4798289, 479830016.0, 1035], [20240723, 1701.09, 1701.07, 1702.5, 1700.24, 1701.72, 6575298, 657530880.0, 1036], [20240723, 1701.72, 1701.92, 1701.92, 1701.01, 1701.29, 5786328, 578633728.0, 1037], [20240723, 1701.29, 1701.33, 1701.39, 1701.19, 1701.36, 4873820, 487383040.0, 1038], [20240723, 1701.36, 1701.53, 1702.48, 1701.53, 1701.77, 5271869, 527187968.0, 1039], [20240723, 1701.77, 1701.88, 1701.92, 1701.51, 1701.86, 4523041, 452304896.0, 1040], [20240723, 1701.86, 1701.77, 1701.89, 1701.36, 1701.36, 4722268, 472227840.0, 1041], [20240723, 1701.36, 1701.3, 1701.89, 1701.05, 1701.83, 4806809, 480681984.0, 1042], [20240723, 1701.83, 1701.9, 1702.96, 1701.9, 1702.96, 5067480, 506748928.0, 1043], [20240723, 1702.96, 1702.88, 1703.01, 1701.2, 1701.39, 5612739, 561274880.0, 1044], [20240723, 1701.39, 1701.19, 1701.19, 1700.19, 1700.19, 5611020, 561102848.0, 1045], [20240723, 1700.19, 1700.33, 1701.06, 1700.18, 1700.86, 4857766, 485777408.0, 1046], [20240723, 1700.86, 1700.64, 1700.89, 1699.11, 1699.14, 5673605, 567361536.0, 1047], [20240723, 1699.14, 1698.82, 1699.21, 1698.74, 1698.89, 4167914, 416792576.0, 1048], [20240723, 1698.89, 1698.76, 1699.41, 1698.76, 1699.16, 4232141, 423215104.0, 1049], [20240723, 1699.16, 1699.21, 1699.88, 1698.95, 1699.88, 4050197, 405020672.0, 1050], [20240723, 1699.88, 1700.19, 1700.66, 1699.86, 1700.09, 5340931, 534093824.0, 1051], [20240723, 1700.09, 1700.08, 1700.17, 1698.79, 1698.79, 4527627, 452763648.0, 1052], [20240723, 1698.79, 1698.83, 1698.83, 1697.95, 1697.95, 5333226, 533323776.0, 1053], [20240723, 1697.95, 1698.11, 1698.52, 1697.21, 1698.2, 6254502, 625451008.0, 1054], [20240723, 1698.2, 1698.1, 1701.22, 1698.1, 1700.82, 6014885, 601489408.0, 1055], [20240723, 1700.82, 1700.87, 1701.28, 1700.5, 1700.65, 3786248, 378626048.0, 1056], [20240723, 1700.65, 1700.84, 1701.48, 1700.84, 1701.48, 3669107, 366911488.0, 1057], [20240723, 1701.48, 1701.94, 1702.69, 1701.8, 1701.84, 4429896, 442990592.0, 1058], [20240723, 1701.84, 1701.94, 1702.04, 1700.97, 1700.97, 3689257, 368926720.0, 1059], [20240723, 1700.97, 1700.93, 1701.05, 1699.41, 1699.51, 4551467, 455147520.0, 1100], [20240723, 1699.51, 1699.55, 1699.55, 1698.51, 1698.66, 4416136, 441614336.0, 1101], [20240723, 1698.66, 1698.61, 1698.89, 1698.18, 1698.18, 3850313, 385032192.0, 1102], [20240723, 1698.18, 1698.19, 1698.42, 1697.84, 1697.84, 4333313, 433332224.0, 1103], [20240723, 1697.84, 1698.31, 1700.18, 1697.84, 1699.84, 4625520, 462553088.0, 1104], [20240723, 1699.84, 1699.99, 1699.99, 1699.28, 1699.45, 3211336, 321134592.0, 1105], [20240723, 1699.45, 1699.33, 1699.33, 1698.93, 1699.01, 3266878, 326688768.0, 1106], [20240723, 1699.01, 1698.79, 1699.78, 1698.78, 1699.64, 3817623, 381763584.0, 1107], [20240723, 1699.64, 1699.61, 1699.61, 1699.24, 1699.39, 3276709, 327671808.0, 1108], [20240723, 1699.39, 1699.29, 1699.29, 1698.4, 1698.72, 3869317, 386932736.0, 1109], [20240723, 1698.72, 1698.62, 1699.03, 1698.44, 1698.85, 3842119, 384212992.0, 1110], [20240723, 1698.85, 1698.86, 1698.94, 1698.14, 1698.14, 3145470, 314548224.0, 1111], [20240723, 1698.14, 1698.22, 1698.22, 1697.9, 1698.01, 3425803, 342581248.0, 1112], [20240723, 1698.01, 1698.09, 1698.49, 1697.62, 1697.84, 3791084, 379109376.0, 1113], [20240723, 1697.84, 1697.9, 1698.14, 1697.68, 1697.81, 3709822, 370982912.0, 1114], [20240723, 1697.81, 1697.76, 1697.95, 1697.36, 1697.48, 3889469, 388947968.0, 1115], [20240723, 1697.48, 1697.5, 1697.63, 1696.88, 1696.88, 4082635, 408264704.0, 1116], [20240723, 1696.88, 1696.79, 1696.89, 1696.38, 1696.81, 3660667, 366067712.0, 1117], [20240723, 1696.81, 1696.77, 1696.78, 1696.35, 1696.52, 3162513, 316252160.0, 1118], [20240723, 1696.52, 1696.47, 1696.77, 1696.47, 1696.68, 3375670, 337567744.0, 1119], [20240723, 1696.68, 1696.7, 1697.59, 1696.59, 1697.41, 3931330, 393134080.0, 1120], [20240723, 1697.41, 1697.42, 1698.55, 1697.42, 1698.09, 3269910, 326991872.0, 1121], [20240723, 1698.09, 1698.22, 1698.22, 1697.13, 1697.41, 2760777, 276078592.0, 1122], [20240723, 1697.41, 1697.36, 1697.64, 1697.28, 1697.34, 2503873, 250388480.0, 1123], [20240723, 1697.34, 1697.34, 1697.41, 1696.94, 1697.11, 2483724, 248373248.0, 1124], [20240723, 1697.11, 1697.16, 1697.16, 1696.41, 1696.41, 2674107, 267411456.0, 1125], [20240723, 1696.41, 1696.53, 1697.35, 1696.53, 1697.31, 2965415, 296542208.0, 1126], [20240723, 1697.31, 1697.33, 1697.49, 1697.09, 1697.26, 2572197, 257220608.0, 1127], [20240723, 1697.26, 1697.17, 1697.66, 1697.17, 1697.63, 2721291, 272130048.0, 1128], [20240723, 1697.63, 1697.7, 1697.7, 1696.78, 1696.94, 2913640, 291364864.0, 1129], [20240723, 1696.94, 1696.87, 1697.45, 1696.87, 1697.23, 3083623, 308363264.0, 1130], [20240723, 1697.23, 1697.18, 1698.31, 1696.96, 1697.74, 8680154, 868016128.0, 1301], [20240723, 1697.74, 1697.58, 1697.82, 1697.41, 1697.68, 4822701, 482271232.0, 1302], [20240723, 1697.68, 1697.59, 1697.91, 1696.61, 1696.61, 6197074, 619708416.0, 1303], [20240723, 1696.61, 1696.46, 1696.54, 1695.66, 1695.76, 5275720, 527572992.0, 1304], [20240723, 1695.76, 1695.74, 1695.74, 1695.19, 1695.19, 4872756, 487276544.0, 1305], [20240723, 1695.19, 1695.18, 1695.63, 1695.05, 1695.28, 4870050, 487006208.0, 1306], [20240723, 1695.28, 1695.31, 1697.91, 1695.31, 1697.79, 5047902, 504791040.0, 1307], [20240723, 1697.79, 1697.59, 1698.33, 1697.28, 1698.33, 3602833, 360284160.0, 1308], [20240723, 1698.33, 1698.25, 1698.46, 1697.9, 1697.92, 3744717, 374472704.0, 1309], [20240723, 1697.92, 1697.79, 1697.79, 1697.08, 1697.08, 3204291, 320430080.0, 1310], [20240723, 1697.08, 1696.82, 1696.82, 1695.84, 1695.84, 4196999, 419700736.0, 1311], [20240723, 1695.84, 1695.72, 1695.72, 1695.18, 1695.59, 3798050, 379805696.0, 1312], [20240723, 1695.59, 1695.51, 1695.57, 1694.93, 1694.95, 4127284, 412729344.0, 1313], [20240723, 1694.95, 1694.93, 1694.93, 1694.14, 1694.22, 4086818, 408682496.0, 1314], [20240723, 1694.22, 1694.1, 1694.15, 1693.59, 1693.65, 4918140, 491814912.0, 1315], [20240723, 1693.65, 1693.49, 1693.49, 1692.96, 1692.96, 4788871, 478887936.0, 1316], [20240723, 1692.96, 1693.0, 1693.05, 1692.82, 1692.98, 4570061, 457007104.0, 1317], [20240723, 1692.98, 1692.88, 1693.93, 1692.83, 1693.83, 4538930, 453894144.0, 1318], [20240723, 1693.83, 1693.66, 1693.99, 1693.61, 1693.62, 4066005, 406601728.0, 1319], [20240723, 1693.62, 1693.51, 1693.51, 1693.01, 1693.05, 3893812, 389382144.0, 1320], [20240723, 1693.05, 1692.99, 1693.4, 1692.89, 1693.21, 4823113, 482312192.0, 1321], [20240723, 1693.21, 1693.16, 1693.16, 1692.27, 1692.33, 4297678, 429768704.0, 1322], [20240723, 1692.33, 1692.32, 1692.85, 1692.26, 1692.85, 4572926, 457293824.0, 1323], [20240723, 1692.85, 1693.02, 1695.31, 1693.01, 1695.27, 6639771, 663977984.0, 1324], [20240723, 1695.27, 1695.38, 1695.38, 1693.66, 1694.06, 4163574, 416358400.0, 1325], [20240723, 1694.06, 1693.96, 1693.96, 1693.03, 1693.14, 4229112, 422912000.0, 1326], [20240723, 1693.14, 1693.0, 1693.18, 1692.86, 1693.02, 3301609, 330162176.0, 1327], [20240723, 1693.02, 1693.03, 1694.51, 1693.03, 1694.36, 4355430, 435544064.0, 1328], [20240723, 1694.36, 1694.35, 1694.48, 1693.47, 1693.65, 3632242, 363225088.0, 1329], [20240723, 1693.65, 1693.71, 1693.71, 1693.34, 1693.44, 3242465, 324247552.0, 1330], [20240723, 1693.44, 1693.35, 1693.92, 1693.18, 1693.5, 3935098, 393510912.0, 1331], [20240723, 1693.5, 1693.47, 1693.5, 1692.99, 1693.13, 4669430, 466944000.0, 1332], [20240723, 1693.13, 1693.19, 1693.5, 1693.01, 1693.04, 4725465, 472547328.0, 1333], [20240723, 1693.04, 1693.06, 1694.38, 1692.94, 1694.38, 5575465, 557547520.0, 1334], [20240723, 1694.38, 1694.2, 1694.2, 1693.69, 1693.69, 3838843, 383885312.0, 1335], [20240723, 1693.69, 1693.57, 1693.63, 1693.02, 1693.05, 4602993, 460300288.0, 1336], [20240723, 1693.05, 1692.94, 1692.94, 1692.56, 1692.87, 3973519, 397352960.0, 1337], [20240723, 1692.87, 1692.95, 1694.86, 1692.95, 1694.0, 5725626, 572563456.0, 1338], [20240723, 1694.0, 1693.86, 1693.89, 1692.48, 1692.72, 4317255, 431726592.0, 1339], [20240723, 1692.72, 1692.58, 1692.64, 1692.33, 1692.62, 4903887, 490389504.0, 1340], [20240723, 1692.62, 1692.43, 1693.73, 1692.33, 1693.73, 5487811, 548782080.0, 1341], [20240723, 1693.73, 1693.41, 1693.57, 1692.22, 1692.22, 4404419, 440442880.0, 1342], [20240723, 1692.22, 1692.2, 1692.32, 1691.6, 1691.78, 4627240, 462725120.0, 1343], [20240723, 1691.78, 1691.62, 1692.02, 1691.57, 1692.02, 4715553, 471556096.0, 1344], [20240723, 1692.02, 1691.87, 1692.31, 1691.72, 1692.25, 4523450, 452345856.0, 1345], [20240723, 1692.25, 1691.98, 1694.4, 1691.4, 1694.4, 5366654, 536666112.0, 1346], [20240723, 1694.4, 1694.4, 1694.82, 1693.54, 1693.54, 4759626, 475963392.0, 1347], [20240723, 1693.54, 1693.58, 1693.58, 1691.98, 1692.06, 4348468, 434847744.0, 1348], [20240723, 1692.06, 1692.13, 1692.13, 1691.63, 1691.74, 3379027, 337903616.0, 1349], [20240723, 1691.74, 1691.79, 1691.89, 1691.08, 1691.27, 4107377, 410738688.0, 1350], [20240723, 1691.27, 1691.11, 1691.54, 1690.91, 1691.07, 4318402, 431841280.0, 1351], [20240723, 1691.07, 1690.88, 1692.95, 1690.88, 1692.7, 4925102, 492511232.0, 1352], [20240723, 1692.7, 1692.8, 1693.08, 1692.58, 1692.88, 3590709, 359071744.0, 1353], [20240723, 1692.88, 1692.82, 1693.01, 1692.69, 1692.69, 3163085, 316309504.0, 1354], [20240723, 1692.69, 1692.62, 1693.09, 1692.62, 1692.75, 3274496, 327450624.0, 1355], [20240723, 1692.75, 1692.59, 1692.81, 1692.26, 1692.35, 3374027, 337403904.0, 1356], [20240723, 1692.35, 1692.26, 1692.3, 1692.02, 1692.23, 3742505, 374251520.0, 1357], [20240723, 1692.23, 1692.2, 1692.46, 1692.12, 1692.46, 3205031, 320503808.0, 1358], [20240723, 1692.46, 1692.57, 1693.36, 1692.45, 1693.31, 4266301, 426631168.0, 1359], [20240723, 1693.31, 1693.22, 1694.13, 1693.22, 1694.13, 3878738, 387874816.0, 1400], [20240723, 1694.13, 1694.13, 1694.13, 1693.3, 1693.3, 3747747, 374775808.0, 1401], [20240723, 1693.3, 1693.23, 1693.33, 1691.9, 1692.03, 5732588, 573259776.0, 1402], [20240723, 1692.03, 1692.03, 1692.27, 1691.69, 1692.27, 5472818, 547282944.0, 1403], [20240723, 1692.27, 1692.49, 1695.86, 1692.49, 1694.43, 6775758, 677576704.0, 1404], [20240723, 1694.43, 1694.33, 1694.33, 1693.15, 1693.21, 3770684, 377069568.0, 1405], [20240723, 1693.21, 1692.97, 1693.19, 1692.0, 1692.02, 3616924, 361693184.0, 1406], [20240723, 1692.02, 1692.03, 1692.36, 1691.89, 1691.91, 3486177, 348618752.0, 1407], [20240723, 1691.91, 1691.79, 1691.79, 1691.16, 1691.16, 4036025, 403603456.0, 1408], [20240723, 1691.16, 1691.15, 1691.53, 1691.07, 1691.18, 4249508, 424951808.0, 1409], [20240723, 1691.18, 1691.07, 1691.07, 1689.73, 1689.83, 5403679, 540368896.0, 1410], [20240723, 1689.83, 1689.78, 1689.84, 1689.06, 1689.08, 8546048, 854605824.0, 1411], [20240723, 1689.08, 1689.24, 1689.24, 1688.04, 1688.08, 7295461, 729546752.0, 1412], [20240723, 1688.08, 1688.2, 1688.29, 1687.81, 1688.14, 6239755, 623976448.0, 1413], [20240723, 1688.14, 1688.1, 1688.91, 1688.1, 1688.28, 5035857, 503586816.0, 1414], [20240723, 1688.28, 1688.22, 1688.54, 1688.18, 1688.43, 4089028, 408903680.0, 1415], [20240723, 1688.43, 1688.33, 1688.35, 1687.58, 1687.78, 4648622, 464863232.0, 1416], [20240723, 1687.78, 1687.58, 1687.67, 1687.38, 1687.49, 5127772, 512778240.0, 1417], [20240723, 1687.49, 1687.43, 1687.5, 1686.92, 1686.92, 5569484, 556949504.0, 1418], [20240723, 1686.92, 1686.89, 1687.05, 1686.36, 1686.88, 6639444, 663945216.0, 1419], [20240723, 1686.88, 1686.7, 1686.7, 1685.62, 1685.65, 4901919, 490192896.0, 1420], [20240723, 1685.65, 1685.62, 1687.43, 1685.42, 1686.58, 6340106, 634011648.0, 1421], [20240723, 1686.58, 1686.57, 1686.59, 1685.13, 1685.38, 4550236, 455024640.0, 1422], [20240723, 1685.38, 1685.3, 1685.3, 1684.36, 1684.36, 5359361, 535937024.0, 1423], [20240723, 1684.36, 1684.43, 1685.49, 1684.43, 1684.78, 5317909, 531791872.0, 1424], [20240723, 1684.78, 1684.93, 1684.93, 1684.25, 1684.28, 4417528, 441753600.0, 1425], [20240723, 1684.28, 1684.18, 1684.64, 1683.92, 1684.64, 5088206, 508821504.0, 1426], [20240723, 1684.64, 1684.84, 1685.36, 1684.37, 1684.53, 5170944, 517095424.0, 1427], [20240723, 1684.53, 1684.33, 1684.33, 1683.78, 1683.78, 4529841, 452984832.0, 1428], [20240723, 1683.78, 1683.84, 1684.67, 1683.26, 1684.46, 5279735, 527974400.0, 1429], [20240723, 1684.46, 1684.34, 1685.81, 1684.28, 1685.81, 4648788, 464879616.0, 1430], [20240723, 1685.81, 1685.55, 1687.31, 1685.02, 1687.31, 6097953, 609796096.0, 1431], [20240723, 1687.31, 1687.17, 1687.17, 1683.77, 1683.77, 6753639, 675364864.0, 1432], [20240723, 1683.77, 1683.46, 1683.65, 1683.09, 1683.37, 6066656, 606666752.0, 1433], [20240723, 1683.37, 1683.21, 1683.38, 1681.51, 1681.51, 7130798, 713080832.0, 1434], [20240723, 1681.51, 1681.6, 1681.6, 1679.88, 1679.89, 9312000, 931201024.0, 1435], [20240723, 1679.89, 1679.98, 1679.98, 1679.06, 1679.86, 9704561, 970457088.0, 1436], [20240723, 1679.86, 1679.81, 1679.81, 1678.96, 1679.24, 6979574, 697958400.0, 1437], [20240723, 1679.24, 1678.93, 1680.92, 1678.93, 1680.77, 7806148, 780615680.0, 1438], [20240723, 1680.77, 1680.79, 1680.93, 1679.93, 1679.97, 5098691, 509870080.0, 1439], [20240723, 1679.97, 1679.89, 1680.93, 1679.89, 1680.17, 5395240, 539525120.0, 1440], [20240723, 1680.17, 1680.13, 1680.44, 1679.94, 1679.97, 5717023, 571703296.0, 1441], [20240723, 1679.97, 1679.84, 1679.9, 1678.3, 1678.3, 7569727, 756973568.0, 1442], [20240723, 1678.3, 1678.25, 1678.25, 1677.16, 1677.16, 8792136, 879214592.0, 1443], [20240723, 1677.16, 1677.1, 1677.28, 1676.6, 1676.76, 8966298, 896630784.0, 1444], [20240723, 1676.76, 1676.82, 1677.37, 1676.82, 1677.14, 8017337, 801734656.0, 1445], [20240723, 1677.14, 1677.06, 1677.39, 1676.93, 1677.3, 8319948, 831995904.0, 1446], [20240723, 1677.3, 1677.68, 1678.2, 1677.32, 1677.61, 8060263, 806027264.0, 1447], [20240723, 1677.61, 1677.47, 1677.47, 1675.75, 1675.75, 8283577, 828358656.0, 1448], [20240723, 1675.75, 1675.79, 1675.79, 1674.65, 1674.65, 9341821, 934182912.0, 1449], [20240723, 1674.65, 1675.04, 1675.04, 1674.25, 1674.32, 9403917, 940392448.0, 1450], [20240723, 1674.32, 1674.44, 1674.91, 1674.44, 1674.59, 10076970, 1007697920.0, 1451], [20240723, 1674.59, 1674.7, 1674.92, 1674.13, 1674.25, 10364345, 1036435456.0, 1452], [20240723, 1674.25, 1674.21, 1674.39, 1673.83, 1673.87, 10888633, 1088864256.0, 1453], [20240723, 1673.87, 1673.57, 1673.75, 1673.06, 1673.09, 11714057, 1171406848.0, 1454], [20240723, 1673.09, 1673.14, 1673.55, 1672.4, 1672.4, 12794418, 1279442944.0, 1455], [20240723, 1672.4, 1672.13, 1672.34, 1671.73, 1671.85, 14360732, 1436073984.0, 1456], [20240723, 1671.85, 1671.87, 1672.56, 1671.76, 1672.26, 16474592, 1647460352.0, 1457], [20240723, 1672.26, 1672.16, 1672.17, 1672.16, 1672.17, 1126236, 112623616.0, 1458], [20240723, 1672.17, 1672.17, 1672.17, 1672.17, 1672.17, 0, 0.0, 1459], [20240723, 1672.17, 1671.46, 1671.46, 1671.44, 1671.44, 26279280, 2627928064.0, 1500], [20240724, 1671.44, 1666.62, 1673.28, 1666.62, 1671.84, 64412458, 6441246720.0, 931], [20240724, 1671.84, 1672.08, 1672.98, 1671.42, 1672.42, 32248731, 3224873984.0, 932], [20240724, 1672.42, 1672.56, 1672.56, 1670.56, 1672.07, 27474537, 2747454464.0, 933], [20240724, 1672.07, 1672.46, 1673.21, 1671.64, 1672.59, 24922962, 2492297216.0, 934], [20240724, 1672.59, 1672.89, 1675.51, 1672.89, 1675.26, 21042084, 2104209408.0, 935], [20240724, 1675.26, 1675.47, 1678.01, 1675.47, 1677.47, 24536587, 2453659648.0, 936], [20240724, 1677.47, 1677.92, 1678.82, 1676.36, 1677.42, 20432987, 2043299840.0, 937], [20240724, 1677.42, 1677.94, 1679.2, 1677.94, 1678.68, 18374276, 1837428736.0, 938], [20240724, 1678.68, 1677.46, 1680.29, 1677.46, 1679.13, 20792227, 2079223808.0, 939], [20240724, 1679.13, 1679.5, 1680.05, 1678.83, 1680.04, 18678999, 1867900928.0, 940], [20240724, 1680.04, 1679.92, 1682.96, 1679.92, 1682.72, 17110191, 1711020032.0, 941], [20240724, 1682.72, 1682.62, 1682.62, 1679.91, 1680.29, 16550902, 1655091200.0, 942], [20240724, 1680.29, 1680.47, 1680.47, 1675.02, 1675.02, 17368117, 1736812544.0, 943], [20240724, 1675.02, 1674.71, 1674.92, 1672.55, 1672.55, 17941455, 1794146304.0, 944], [20240724, 1672.55, 1672.27, 1675.48, 1672.27, 1674.85, 16704094, 1670410240.0, 945], [20240724, 1674.85, 1674.88, 1676.59, 1674.67, 1676.14, 15683450, 1568346112.0, 946], [20240724, 1676.14, 1675.6, 1676.3, 1674.38, 1676.21, 15163793, 1516380160.0, 947], [20240724, 1676.21, 1676.05, 1676.95, 1675.31, 1676.95, 12978657, 1297866752.0, 948], [20240724, 1676.95, 1676.95, 1676.95, 1672.01, 1672.46, 14359543, 1435955200.0, 949], [20240724, 1672.46, 1672.05, 1672.73, 1670.61, 1671.86, 13974437, 1397444608.0, 950], [20240724, 1671.86, 1672.09, 1673.2, 1671.29, 1671.46, 12208238, 1220825088.0, 951], [20240724, 1671.46, 1671.31, 1671.31, 1669.88, 1669.92, 11712953, 1171296256.0, 952], [20240724, 1669.92, 1669.88, 1671.12, 1669.71, 1669.75, 12296221, 1229623296.0, 953], [20240724, 1669.75, 1670.0, 1670.43, 1669.45, 1670.11, 10915461, 1091547136.0, 954], [20240724, 1670.11, 1670.01, 1670.01, 1667.11, 1667.11, 10823628, 1082363904.0, 955], [20240724, 1667.11, 1667.21, 1668.31, 1666.93, 1666.93, 11312404, 1131241472.0, 956], [20240724, 1666.93, 1666.79, 1669.07, 1666.79, 1667.88, 10644347, 1064435712.0, 957], [20240724, 1667.88, 1668.03, 1668.49, 1667.98, 1668.03, 8155577, 815558656.0, 958], [20240724, 1668.03, 1668.01, 1668.01, 1664.37, 1664.37, 11776155, 1177616384.0, 959], [20240724, 1664.37, 1664.23, 1665.84, 1664.23, 1665.41, 10726186, 1072619520.0, 1000], [20240724, 1665.41, 1665.34, 1665.88, 1664.53, 1664.53, 10051942, 1005195264.0, 1001], [20240724, 1664.53, 1664.52, 1665.78, 1664.52, 1665.78, 9965271, 996528128.0, 1002], [20240724, 1665.78, 1665.51, 1666.82, 1665.51, 1666.51, 10346814, 1034682368.0, 1003], [20240724, 1666.51, 1666.66, 1667.47, 1666.5, 1667.29, 9570048, 957005824.0, 1004], [20240724, 1667.29, 1667.36, 1667.72, 1665.97, 1665.97, 9912433, 991244288.0, 1005], [20240724, 1665.97, 1665.89, 1669.25, 1665.89, 1669.25, 12223396, 1222340608.0, 1006], [20240724, 1669.25, 1669.18, 1669.2, 1668.52, 1668.52, 9514589, 951459840.0, 1007], [20240724, 1668.52, 1668.3, 1668.3, 1667.23, 1667.86, 8072551, 807256064.0, 1008], [20240724, 1667.86, 1667.73, 1667.73, 1666.49, 1666.62, 6703666, 670367744.0, 1009], [20240724, 1666.62, 1666.49, 1667.65, 1666.47, 1667.49, 6853950, 685395968.0, 1010], [20240724, 1667.49, 1667.56, 1667.84, 1664.95, 1664.95, 8174702, 817471488.0, 1011], [20240724, 1664.95, 1665.04, 1666.13, 1664.81, 1664.94, 7443118, 744312832.0, 1012], [20240724, 1664.94, 1664.82, 1665.39, 1664.63, 1665.36, 6015212, 601522176.0, 1013], [20240724, 1665.36, 1665.43, 1666.42, 1665.43, 1666.1, 5467986, 546799616.0, 1014], [20240724, 1666.1, 1665.75, 1667.94, 1665.75, 1667.49, 6611794, 661180416.0, 1015], [20240724, 1667.49, 1667.14, 1667.14, 1666.54, 1666.79, 5570796, 557080576.0, 1016], [20240724, 1666.79, 1666.97, 1666.97, 1666.06, 1666.22, 6965645, 696565760.0, 1017], [20240724, 1666.22, 1666.08, 1666.24, 1665.96, 1666.02, 5703590, 570359808.0, 1018], [20240724, 1666.02, 1665.96, 1666.12, 1665.54, 1665.71, 6159679, 615968768.0, 1019], [20240724, 1665.71, 1665.73, 1666.31, 1665.73, 1665.9, 6497476, 649748480.0, 1020], [20240724, 1665.9, 1665.9, 1667.53, 1665.9, 1666.75, 6767237, 676724736.0, 1021], [20240724, 1666.75, 1666.81, 1666.87, 1665.32, 1665.32, 5322087, 532209664.0, 1022], [20240724, 1665.32, 1665.4, 1665.5, 1664.79, 1664.97, 5491498, 549150720.0, 1023], [20240724, 1664.97, 1665.06, 1665.06, 1664.5, 1664.5, 5518205, 551821312.0, 1024], [20240724, 1664.5, 1664.49, 1664.97, 1664.49, 1664.66, 5678763, 567877632.0, 1025], [20240724, 1664.66, 1664.64, 1664.65, 1663.85, 1664.51, 5796730, 579674112.0, 1026], [20240724, 1664.51, 1664.35, 1665.9, 1664.35, 1664.83, 5403516, 540352512.0, 1027], [20240724, 1664.83, 1664.91, 1664.91, 1664.06, 1664.12, 5259826, 525983744.0, 1028], [20240724, 1664.12, 1663.83, 1664.12, 1662.73, 1662.73, 5815492, 581550080.0, 1029], [20240724, 1662.73, 1662.46, 1663.71, 1662.22, 1663.51, 6349037, 634904576.0, 1030], [20240724, 1663.51, 1663.33, 1663.54, 1662.93, 1663.54, 6248110, 624812032.0, 1031], [20240724, 1663.54, 1663.61, 1664.34, 1663.61, 1663.8, 6752409, 675241984.0, 1032], [20240724, 1663.8, 1663.78, 1663.9, 1663.14, 1663.33, 6201417, 620142592.0, 1033], [20240724, 1663.33, 1663.02, 1663.15, 1661.53, 1661.53, 6566123, 656613376.0, 1034], [20240724, 1661.53, 1661.51, 1661.51, 1660.18, 1660.24, 7585702, 758571008.0, 1035], [20240724, 1660.24, 1660.28, 1660.35, 1659.41, 1659.41, 7980228, 798023680.0, 1036], [20240724, 1659.41, 1659.35, 1659.43, 1658.79, 1658.79, 7668767, 766877696.0, 1037], [20240724, 1658.79, 1658.78, 1658.78, 1657.46, 1657.46, 6901505, 690151424.0, 1038], [20240724, 1657.46, 1657.43, 1658.2, 1657.43, 1657.43, 7608555, 760856576.0, 1039], [20240724, 1657.43, 1657.46, 1657.46, 1656.05, 1656.05, 6400318, 640032768.0, 1040], [20240724, 1656.05, 1655.95, 1659.29, 1655.69, 1659.29, 8554897, 855490560.0, 1041], [20240724, 1659.29, 1659.27, 1659.27, 1657.63, 1657.65, 6585377, 658538496.0, 1042], [20240724, 1657.65, 1657.52, 1657.79, 1657.27, 1657.79, 4590297, 459030528.0, 1043], [20240724, 1657.79, 1657.78, 1657.85, 1656.99, 1657.06, 4364444, 436445184.0, 1044], [20240724, 1657.06, 1657.06, 1657.09, 1655.85, 1655.88, 4200111, 420012032.0, 1045], [20240724, 1655.88, 1655.62, 1655.67, 1654.58, 1654.58, 5708013, 570802176.0, 1046], [20240724, 1654.58, 1654.54, 1655.15, 1653.89, 1654.74, 5720543, 572055552.0, 1047], [20240724, 1654.74, 1654.89, 1655.42, 1654.77, 1655.39, 4584642, 458465280.0, 1048], [20240724, 1655.39, 1655.43, 1655.54, 1655.16, 1655.24, 4169470, 416948224.0, 1049], [20240724, 1655.24, 1655.3, 1655.68, 1655.3, 1655.62, 3808122, 380813312.0, 1050], [20240724, 1655.62, 1655.6, 1657.45, 1655.03, 1657.45, 5305781, 530579456.0, 1051], [20240724, 1657.45, 1657.45, 1657.48, 1656.52, 1656.61, 4121387, 412139520.0, 1052], [20240724, 1656.61, 1656.61, 1657.09, 1656.54, 1656.54, 4177172, 417718272.0, 1053], [20240724, 1656.54, 1656.12, 1656.63, 1656.03, 1656.49, 4230256, 423026688.0, 1054], [20240724, 1656.49, 1656.31, 1658.75, 1655.59, 1658.75, 5795588, 579559424.0, 1055], [20240724, 1658.75, 1658.96, 1663.55, 1658.96, 1663.55, 9011844, 901185536.0, 1056], [20240724, 1663.55, 1663.4, 1664.59, 1663.33, 1664.58, 6721280, 672129024.0, 1057], [20240724, 1664.58, 1665.0, 1665.91, 1664.7, 1665.16, 6690888, 669089792.0, 1058], [20240724, 1665.16, 1664.99, 1665.28, 1661.9, 1662.01, 6115810, 611581952.0, 1059], [20240724, 1662.01, 1661.91, 1662.03, 1660.38, 1661.05, 4595374, 459538432.0, 1100], [20240724, 1661.05, 1661.62, 1664.3, 1661.62, 1663.26, 4270154, 427016192.0, 1101], [20240724, 1663.26, 1662.62, 1664.14, 1662.62, 1664.14, 4358134, 435814400.0, 1102], [20240724, 1664.14, 1664.74, 1668.33, 1664.74, 1668.33, 6366156, 636616704.0, 1103], [20240724, 1668.33, 1668.41, 1668.41, 1666.7, 1667.64, 6349446, 634945536.0, 1104], [20240724, 1667.64, 1668.13, 1670.26, 1668.13, 1670.26, 5652226, 565223424.0, 1105], [20240724, 1670.26, 1670.05, 1670.05, 1665.68, 1665.68, 7058298, 705830912.0, 1106], [20240724, 1665.68, 1665.93, 1666.14, 1664.48, 1664.48, 4416872, 441688064.0, 1107], [20240724, 1664.48, 1664.38, 1664.44, 1663.13, 1664.35, 4351909, 435191808.0, 1108], [20240724, 1664.35, 1664.47, 1664.47, 1663.11, 1663.99, 3402621, 340262912.0, 1109], [20240724, 1663.99, 1663.92, 1664.27, 1663.38, 1663.38, 3507888, 350789632.0, 1110], [20240724, 1663.38, 1663.72, 1664.49, 1662.89, 1662.89, 3964014, 396402688.0, 1111], [20240724, 1662.89, 1662.95, 1663.03, 1660.74, 1660.86, 4838020, 483803136.0, 1112], [20240724, 1660.86, 1660.73, 1660.96, 1660.44, 1660.46, 3150634, 315064320.0, 1113], [20240724, 1660.46, 1660.29, 1660.31, 1659.56, 1659.56, 3477904, 347791360.0, 1114], [20240724, 1659.56, 1659.88, 1661.32, 1659.88, 1661.25, 2787974, 278798336.0, 1115], [20240724, 1661.25, 1661.17, 1662.64, 1660.88, 1662.64, 2955991, 295600128.0, 1116], [20240724, 1662.64, 1663.1, 1663.43, 1660.79, 1663.41, 3737346, 373735424.0, 1117], [20240724, 1663.41, 1664.11, 1665.09, 1663.95, 1665.09, 2818776, 281878528.0, 1118], [20240724, 1665.09, 1665.32, 1665.98, 1665.26, 1665.4, 3687208, 368721920.0, 1119], [20240724, 1665.4, 1665.38, 1665.81, 1663.92, 1664.69, 4085668, 408567808.0, 1120], [20240724, 1664.69, 1664.93, 1666.09, 1664.87, 1665.52, 4877179, 487718912.0, 1121], [20240724, 1665.52, 1665.93, 1665.95, 1664.51, 1664.51, 4352892, 435290112.0, 1122], [20240724, 1664.51, 1664.48, 1665.79, 1664.48, 1665.65, 3950582, 395059200.0, 1123], [20240724, 1665.65, 1665.71, 1665.71, 1663.54, 1663.54, 4288748, 428875776.0, 1124], [20240724, 1663.54, 1663.52, 1663.52, 1662.56, 1662.56, 3450295, 345030656.0, 1125], [20240724, 1662.56, 1662.64, 1663.37, 1662.27, 1663.37, 3031604, 303161344.0, 1126], [20240724, 1663.37, 1663.32, 1667.25, 1663.3, 1667.2, 4513374, 451338240.0, 1127], [20240724, 1667.2, 1667.5, 1668.36, 1667.5, 1668.06, 3812955, 381296640.0, 1128], [20240724, 1668.06, 1668.03, 1669.54, 1667.99, 1669.35, 4314061, 431407104.0, 1129], [20240724, 1669.35, 1669.13, 1669.13, 1667.83, 1668.4, 4355021, 435503104.0, 1130], [20240724, 1668.4, 1668.45, 1668.45, 1664.74, 1664.74, 12563731, 1256374272.0, 1301], [20240724, 1664.74, 1664.82, 1665.36, 1663.21, 1665.36, 4585705, 458571776.0, 1302], [20240724, 1665.36, 1665.44, 1665.7, 1664.58, 1664.62, 4226488, 422649856.0, 1303], [20240724, 1664.62, 1664.69, 1665.44, 1664.18, 1664.35, 3781745, 378175488.0, 1304], [20240724, 1664.35, 1664.03, 1665.06, 1663.05, 1664.66, 4172423, 417243136.0, 1305], [20240724, 1664.66, 1664.57, 1664.93, 1663.9, 1664.57, 3284162, 328417280.0, 1306], [20240724, 1664.57, 1664.49, 1664.49, 1662.98, 1662.98, 3370342, 337035264.0, 1307], [20240724, 1662.98, 1662.93, 1663.09, 1662.36, 1662.52, 3726448, 372645888.0, 1308], [20240724, 1662.52, 1662.84, 1662.92, 1662.53, 1662.92, 3388285, 338829312.0, 1309], [20240724, 1662.92, 1663.03, 1663.03, 1662.45, 1662.78, 3282772, 328278016.0, 1310], [20240724, 1662.78, 1662.71, 1663.64, 1662.42, 1663.52, 3189544, 318955520.0, 1311], [20240724, 1663.52, 1663.59, 1663.59, 1662.99, 1663.18, 3014319, 301432832.0, 1312], [20240724, 1663.18, 1663.03, 1663.36, 1662.95, 1663.33, 3190284, 319029248.0, 1313], [20240724, 1663.33, 1663.44, 1663.51, 1662.77, 1662.77, 3061831, 306184192.0, 1314], [20240724, 1662.77, 1662.76, 1663.05, 1662.27, 1662.94, 3260816, 326082560.0, 1315], [20240724, 1662.94, 1662.76, 1663.45, 1662.58, 1663.35, 4073217, 407322624.0, 1316], [20240724, 1663.35, 1663.32, 1663.32, 1662.2, 1662.2, 3199702, 319971328.0, 1317], [20240724, 1662.2, 1662.07, 1662.65, 1662.07, 1662.2, 3472660, 347267072.0, 1318], [20240724, 1662.2, 1662.13, 1662.83, 1662.13, 1662.49, 3605864, 360587264.0, 1319], [20240724, 1662.49, 1662.34, 1662.34, 1661.51, 1661.72, 3433010, 343302144.0, 1320], [20240724, 1661.72, 1661.5, 1662.19, 1661.5, 1661.74, 3461028, 346103808.0, 1321], [20240724, 1661.74, 1661.52, 1661.52, 1660.6, 1660.71, 3337247, 333725696.0, 1322], [20240724, 1660.71, 1660.56, 1660.65, 1660.03, 1660.28, 3316851, 331685888.0, 1323], [20240724, 1660.28, 1660.22, 1660.87, 1660.14, 1660.64, 3084034, 308404224.0, 1324], [20240724, 1660.64, 1660.77, 1660.77, 1659.47, 1659.57, 2931008, 293101568.0, 1325], [20240724, 1659.57, 1659.45, 1659.87, 1659.31, 1659.44, 2838518, 283852800.0, 1326], [20240724, 1659.44, 1659.31, 1659.75, 1659.31, 1659.57, 2777732, 277774336.0, 1327], [20240724, 1659.57, 1659.61, 1659.81, 1659.28, 1659.28, 2709903, 270991360.0, 1328], [20240724, 1659.28, 1659.27, 1659.36, 1658.73, 1658.85, 2641582, 264159232.0, 1329], [20240724, 1658.85, 1658.78, 1659.4, 1658.67, 1659.28, 3454968, 345497600.0, 1330], [20240724, 1659.28, 1659.12, 1659.36, 1659.04, 1659.24, 2859243, 285925376.0, 1331], [20240724, 1659.24, 1659.23, 1659.33, 1658.27, 1658.3, 3781499, 378150912.0, 1332], [20240724, 1658.3, 1658.29, 1658.29, 1657.48, 1657.48, 4269742, 426975232.0, 1333], [20240724, 1657.48, 1657.44, 1657.44, 1656.56, 1656.56, 4563998, 456400896.0, 1334], [20240724, 1656.56, 1656.49, 1656.95, 1656.33, 1656.86, 4601765, 460177408.0, 1335], [20240724, 1656.86, 1656.77, 1658.11, 1656.77, 1658.01, 4479212, 447922176.0, 1336], [20240724, 1658.01, 1657.97, 1657.97, 1656.84, 1656.84, 3424575, 342458368.0, 1337], [20240724, 1656.84, 1656.83, 1656.95, 1656.08, 1656.08, 3404012, 340402176.0, 1338], [20240724, 1656.08, 1656.18, 1656.18, 1655.57, 1655.58, 4368128, 436813824.0, 1339], [20240724, 1655.58, 1655.34, 1655.66, 1655.34, 1655.53, 4085094, 408510464.0, 1340], [20240724, 1655.53, 1655.33, 1655.65, 1655.21, 1655.49, 3925842, 392585216.0, 1341], [20240724, 1655.49, 1655.52, 1656.36, 1655.17, 1655.92, 4149238, 414924800.0, 1342], [20240724, 1655.92, 1655.97, 1655.97, 1655.54, 1655.54, 3345604, 334561280.0, 1343], [20240724, 1655.54, 1655.49, 1655.49, 1654.51, 1654.68, 3661812, 366182400.0, 1344], [20240724, 1654.68, 1654.74, 1654.86, 1654.18, 1654.22, 4097221, 409722880.0, 1345], [20240724, 1654.22, 1654.07, 1655.29, 1654.01, 1655.15, 4095907, 409591808.0, 1346], [20240724, 1655.15, 1655.25, 1655.48, 1655.08, 1655.08, 3023986, 302399488.0, 1347], [20240724, 1655.08, 1655.1, 1655.1, 1654.17, 1654.19, 3419576, 341958656.0, 1348], [20240724, 1654.19, 1654.09, 1654.19, 1653.74, 1654.16, 3616759, 361676800.0, 1349], [20240724, 1654.16, 1654.09, 1654.73, 1653.91, 1654.53, 3726121, 372613120.0, 1350], [20240724, 1654.53, 1654.45, 1654.8, 1654.13, 1654.54, 3679347, 367935488.0, 1351], [20240724, 1654.54, 1654.54, 1654.54, 1653.72, 1653.72, 3072811, 307281920.0, 1352], [20240724, 1653.72, 1653.92, 1653.92, 1653.51, 1653.51, 3284327, 328433664.0, 1353], [20240724, 1653.51, 1653.53, 1653.85, 1653.43, 1653.67, 3304889, 330489856.0, 1354], [20240724, 1653.67, 1653.73, 1654.16, 1653.59, 1654.03, 3163659, 316366848.0, 1355], [20240724, 1654.03, 1654.07, 1654.93, 1654.01, 1654.93, 3830734, 383074304.0, 1356], [20240724, 1654.93, 1655.09, 1655.25, 1652.76, 1652.77, 5192816, 519282688.0, 1357], [20240724, 1652.77, 1652.6, 1654.31, 1652.56, 1654.07, 3598327, 359833600.0, 1358], [20240724, 1654.07, 1653.84, 1653.99, 1653.67, 1653.67, 2486753, 248676352.0, 1359], [20240724, 1653.67, 1653.8, 1657.88, 1653.8, 1657.88, 5306767, 530677760.0, 1400], [20240724, 1657.88, 1658.03, 1658.28, 1656.95, 1657.1, 4744058, 474406912.0, 1401], [20240724, 1657.1, 1656.89, 1657.01, 1656.25, 1656.25, 3167672, 316768256.0, 1402], [20240724, 1656.25, 1656.04, 1656.29, 1655.56, 1656.29, 3230914, 323092480.0, 1403], [20240724, 1656.29, 1656.44, 1657.47, 1656.44, 1656.98, 2905529, 290553856.0, 1404], [20240724, 1656.98, 1656.92, 1656.92, 1655.67, 1655.67, 2729728, 272973824.0, 1405], [20240724, 1655.67, 1655.56, 1656.56, 1655.56, 1656.56, 2404095, 240410624.0, 1406], [20240724, 1656.56, 1656.56, 1656.94, 1656.56, 1656.7, 2457019, 245702656.0, 1407], [20240724, 1656.7, 1656.36, 1656.36, 1655.45, 1655.55, 2664684, 266469376.0, 1408], [20240724, 1655.55, 1655.42, 1655.43, 1654.89, 1654.89, 2707773, 270778368.0, 1409], [20240724, 1654.89, 1654.94, 1654.94, 1653.91, 1653.91, 3201013, 320102400.0, 1410], [20240724, 1653.91, 1653.91, 1653.91, 1653.24, 1653.36, 3548437, 354844672.0, 1411], [20240724, 1653.36, 1653.23, 1653.23, 1652.39, 1652.39, 3119424, 311943168.0, 1412], [20240724, 1652.39, 1652.36, 1652.36, 1651.9, 1652.03, 3438911, 343891968.0, 1413], [20240724, 1652.03, 1651.96, 1651.97, 1651.1, 1651.1, 3592348, 359235584.0, 1414], [20240724, 1651.1, 1651.12, 1651.2, 1650.98, 1651.05, 4335362, 433537024.0, 1415], [20240724, 1651.05, 1651.06, 1651.06, 1650.18, 1650.38, 5145877, 514588672.0, 1416], [20240724, 1650.38, 1650.47, 1650.78, 1650.42, 1650.72, 4120157, 412016640.0, 1417], [20240724, 1650.72, 1650.7, 1650.7, 1650.1, 1650.15, 4214202, 421421056.0, 1418], [20240724, 1650.15, 1650.34, 1650.7, 1650.23, 1650.23, 4177254, 417726464.0, 1419], [20240724, 1650.23, 1650.25, 1650.48, 1649.85, 1649.85, 4014972, 401498112.0, 1420], [20240724, 1649.85, 1649.94, 1650.06, 1649.54, 1649.54, 4044298, 404430848.0, 1421], [20240724, 1649.54, 1649.54, 1649.59, 1648.96, 1648.96, 4256227, 425623552.0, 1422], [20240724, 1648.96, 1649.13, 1650.95, 1649.13, 1650.91, 5151037, 515104768.0, 1423], [20240724, 1650.91, 1650.88, 1650.92, 1649.79, 1649.79, 3560559, 356057088.0, 1424], [20240724, 1649.79, 1649.74, 1649.74, 1649.35, 1649.47, 3098535, 309854208.0, 1425], [20240724, 1649.47, 1649.44, 1651.24, 1649.44, 1651.2, 3935099, 393510912.0, 1426], [20240724, 1651.2, 1651.08, 1651.33, 1650.82, 1650.9, 3284328, 328433664.0, 1427], [20240724, 1650.9, 1650.86, 1650.86, 1649.82, 1649.82, 3389185, 338919424.0, 1428], [20240724, 1649.82, 1649.76, 1651.04, 1649.76, 1650.71, 3522880, 352288768.0, 1429], [20240724, 1650.71, 1650.71, 1650.76, 1650.45, 1650.56, 3138347, 313835520.0, 1430], [20240724, 1650.56, 1650.5, 1650.79, 1650.36, 1650.79, 3848264, 384827392.0, 1431], [20240724, 1650.79, 1650.55, 1654.07, 1650.55, 1653.69, 5819424, 581943296.0, 1432], [20240724, 1653.69, 1653.76, 1653.76, 1652.86, 1653.02, 3881033, 388104192.0, 1433], [20240724, 1653.02, 1652.96, 1652.96, 1650.89, 1650.93, 3777321, 377733120.0, 1434], [20240724, 1650.93, 1650.81, 1650.98, 1649.87, 1649.94, 4167916, 416792576.0, 1435], [20240724, 1649.94, 1649.68, 1650.01, 1649.31, 1649.31, 4843755, 484376576.0, 1436], [20240724, 1649.31, 1649.31, 1649.38, 1648.36, 1648.36, 6000140, 600014848.0, 1437], [20240724, 1648.36, 1648.11, 1648.57, 1647.43, 1647.58, 7579557, 757956608.0, 1438], [20240724, 1647.58, 1647.43, 1647.43, 1645.97, 1646.1, 8832276, 883228672.0, 1439], [20240724, 1646.1, 1645.91, 1649.57, 1645.75, 1649.57, 9780911, 978092032.0, 1440], [20240724, 1649.57, 1650.4, 1652.6, 1650.34, 1652.56, 7565632, 756563968.0, 1441], [20240724, 1652.56, 1652.38, 1652.9, 1650.82, 1651.18, 5219116, 521912320.0, 1442], [20240724, 1651.18, 1650.61, 1650.61, 1648.48, 1648.48, 4982856, 498286592.0, 1443], [20240724, 1648.48, 1648.23, 1650.67, 1648.23, 1650.46, 5544827, 554483712.0, 1444], [20240724, 1650.46, 1650.1, 1650.7, 1649.07, 1649.07, 4663040, 466305024.0, 1445], [20240724, 1649.07, 1648.88, 1649.24, 1648.64, 1648.64, 5118353, 511836160.0, 1446], [20240724, 1648.64, 1648.79, 1650.95, 1648.79, 1650.89, 6553591, 655360000.0, 1447], [20240724, 1650.89, 1650.89, 1651.33, 1650.07, 1650.07, 5941976, 594198528.0, 1448], [20240724, 1650.07, 1649.98, 1650.01, 1648.89, 1648.93, 6977117, 697712640.0, 1449], [20240724, 1648.93, 1648.73, 1649.46, 1648.3, 1648.37, 7262526, 726253568.0, 1450], [20240724, 1648.37, 1648.19, 1648.95, 1647.64, 1648.37, 8508856, 850886656.0, 1451], [20240724, 1648.37, 1648.67, 1648.67, 1648.05, 1648.28, 8825560, 882556928.0, 1452], [20240724, 1648.28, 1648.11, 1648.38, 1648.01, 1648.18, 8629116, 862912512.0, 1453], [20240724, 1648.18, 1648.0, 1648.0, 1647.53, 1647.9, 9300531, 930054144.0, 1454], [20240724, 1647.9, 1648.03, 1649.45, 1648.03, 1649.27, 10697596, 1069760512.0, 1455], [20240724, 1649.27, 1649.19, 1650.43, 1649.04, 1649.77, 11634435, 1163444224.0, 1456], [20240724, 1649.77, 1650.1, 1650.72, 1649.77, 1650.62, 13802035, 1380204544.0, 1457], [20240724, 1650.62, 1650.45, 1650.45, 1650.45, 1650.45, 981728, 98172928.0, 1458], [20240724, 1650.45, 1650.45, 1650.45, 1650.45, 1650.45, 0, 0.0, 1459], [20240724, 1650.45, 1650.91, 1650.91, 1650.91, 1650.91, 21373418, 2137341952.0, 1500], [20240725, 1650.91, 1641.68, 1641.68, 1638.54, 1639.43, 63812629, 6381263872.0, 931], [20240725, 1639.43, 1640.43, 1640.74, 1639.04, 1640.41, 31757518, 3175752704.0, 932], [20240725, 1640.41, 1640.44, 1643.4, 1640.16, 1643.4, 25801975, 2580198400.0, 933], [20240725, 1643.4, 1643.38, 1644.07, 1642.72, 1643.41, 21844663, 2184467456.0, 934], [20240725, 1643.41, 1643.52, 1644.2, 1643.15, 1643.15, 19794679, 1979468800.0, 935], [20240725, 1643.15, 1643.83, 1645.26, 1642.96, 1644.29, 24039629, 2403963904.0, 936], [20240725, 1644.29, 1644.28, 1646.68, 1644.28, 1645.65, 19065128, 1906513920.0, 937], [20240725, 1645.65, 1645.17, 1648.6, 1645.17, 1648.6, 16963390, 1696339968.0, 938], [20240725, 1648.6, 1648.31, 1648.89, 1646.76, 1646.76, 16351080, 1635108864.0, 939], [20240725, 1646.76, 1646.74, 1647.81, 1646.7, 1646.7, 15206780, 1520678912.0, 940], [20240725, 1646.7, 1646.69, 1647.27, 1645.12, 1645.12, 15262650, 1526265856.0, 941], [20240725, 1645.12, 1644.85, 1646.6, 1644.66, 1646.48, 13808571, 1380857856.0, 942], [20240725, 1646.48, 1646.66, 1646.75, 1645.97, 1646.34, 14122878, 1412288512.0, 943], [20240725, 1646.34, 1646.04, 1648.57, 1646.04, 1647.63, 12265380, 1226539008.0, 944], [20240725, 1647.63, 1647.37, 1648.09, 1647.37, 1647.9, 12488164, 1248817152.0, 945], [20240725, 1647.9, 1647.44, 1649.85, 1647.44, 1649.51, 12370871, 1237088256.0, 946], [20240725, 1649.51, 1649.51, 1655.86, 1649.51, 1655.86, 12389899, 1238990848.0, 947], [20240725, 1655.86, 1655.82, 1656.21, 1655.23, 1655.92, 12692306, 1269231616.0, 948], [20240725, 1655.92, 1655.51, 1656.25, 1654.69, 1656.25, 10879907, 1087991808.0, 949], [20240725, 1656.25, 1655.09, 1655.51, 1652.96, 1652.98, 11939749, 1193975808.0, 950], [20240725, 1652.98, 1652.94, 1653.56, 1651.82, 1653.56, 10254941, 1025495040.0, 951], [20240725, 1653.56, 1653.51, 1656.01, 1653.45, 1654.3, 11829484, 1182949376.0, 952], [20240725, 1654.3, 1654.34, 1656.26, 1654.34, 1655.89, 9891707, 989171712.0, 953], [20240725, 1655.89, 1655.74, 1658.13, 1655.74, 1657.93, 9740155, 974016512.0, 954], [20240725, 1657.93, 1657.41, 1657.41, 1653.56, 1653.56, 9908052, 990806016.0, 955], [20240725, 1653.56, 1653.2, 1655.37, 1652.64, 1655.37, 10742365, 1074237440.0, 956], [20240725, 1655.37, 1655.4, 1656.3, 1654.61, 1656.15, 9859554, 985956352.0, 957], [20240725, 1656.15, 1655.93, 1655.99, 1652.85, 1652.85, 9641645, 964165632.0, 958], [20240725, 1652.85, 1652.87, 1653.94, 1652.11, 1652.11, 8330763, 833077248.0, 959], [20240725, 1652.11, 1652.04, 1654.79, 1652.04, 1654.29, 9328507, 932851712.0, 1000], [20240725, 1654.29, 1653.97, 1654.51, 1651.97, 1651.97, 9129526, 912953344.0, 1001], [20240725, 1651.97, 1652.15, 1652.15, 1650.19, 1650.19, 10914806, 1091481600.0, 1002], [20240725, 1650.19, 1650.24, 1651.37, 1650.24, 1650.92, 11531664, 1153167360.0, 1003], [20240725, 1650.92, 1651.15, 1651.4, 1649.96, 1649.96, 10274602, 1027461120.0, 1004], [20240725, 1649.96, 1649.92, 1649.92, 1646.38, 1646.38, 10829813, 1082982400.0, 1005], [20240725, 1646.38, 1646.23, 1647.15, 1645.09, 1645.09, 11673259, 1167327232.0, 1006], [20240725, 1645.09, 1644.87, 1644.87, 1642.94, 1642.94, 10836777, 1083678720.0, 1007], [20240725, 1642.94, 1642.9, 1642.9, 1641.32, 1641.51, 9566648, 956665856.0, 1008], [20240725, 1641.51, 1641.76, 1643.94, 1641.76, 1643.39, 9865372, 986537984.0, 1009], [20240725, 1643.39, 1643.25, 1643.9, 1642.95, 1643.13, 7813396, 781340672.0, 1010], [20240725, 1643.13, 1643.02, 1645.48, 1642.81, 1644.88, 7535483, 753549312.0, 1011], [20240725, 1644.88, 1644.96, 1645.45, 1644.96, 1645.14, 6917194, 691720192.0, 1012], [20240725, 1645.14, 1645.16, 1645.16, 1644.37, 1644.64, 6935704, 693571584.0, 1013], [20240725, 1644.64, 1644.71, 1647.61, 1644.5, 1647.42, 8403385, 840339456.0, 1014], [20240725, 1647.42, 1647.32, 1647.69, 1646.64, 1646.64, 7228203, 722821120.0, 1015], [20240725, 1646.64, 1646.55, 1646.55, 1645.82, 1645.85, 6737336, 673734656.0, 1016], [20240725, 1645.85, 1645.26, 1645.57, 1644.5, 1644.51, 7778867, 777887744.0, 1017], [20240725, 1644.51, 1644.53, 1644.6, 1642.34, 1642.96, 7142022, 714203136.0, 1018], [20240725, 1642.96, 1644.12, 1644.6, 1643.3, 1643.3, 7802586, 780259328.0, 1019], [20240725, 1643.3, 1643.22, 1645.88, 1642.61, 1645.88, 7461755, 746176512.0, 1020], [20240725, 1645.88, 1646.26, 1646.84, 1645.8, 1646.72, 7536140, 753614848.0, 1021], [20240725, 1646.72, 1646.58, 1648.23, 1646.49, 1646.96, 8156888, 815689728.0, 1022], [20240725, 1646.96, 1646.8, 1646.8, 1645.97, 1646.17, 5986131, 598614016.0, 1023], [20240725, 1646.17, 1646.06, 1646.3, 1645.81, 1645.92, 5628837, 562884608.0, 1024], [20240725, 1645.92, 1645.79, 1645.79, 1643.17, 1643.17, 5593037, 559304704.0, 1025], [20240725, 1643.17, 1643.04, 1643.04, 1641.45, 1642.22, 5735620, 573562880.0, 1026], [20240725, 1642.22, 1642.47, 1643.12, 1641.79, 1641.87, 4810660, 481067008.0, 1027], [20240725, 1641.87, 1641.91, 1642.62, 1640.4, 1642.62, 5684337, 568434688.0, 1028], [20240725, 1642.62, 1642.18, 1642.27, 1641.22, 1641.69, 5054783, 505479168.0, 1029], [20240725, 1641.69, 1641.85, 1642.88, 1641.83, 1642.88, 4791737, 479174656.0, 1030], [20240725, 1642.88, 1642.52, 1643.57, 1642.44, 1643.57, 4574564, 457457664.0, 1031], [20240725, 1643.57, 1643.59, 1644.57, 1643.25, 1644.21, 5717024, 571703296.0, 1032], [20240725, 1644.21, 1643.89, 1643.89, 1642.76, 1642.76, 4374683, 437469184.0, 1033], [20240725, 1642.76, 1642.76, 1642.91, 1641.42, 1641.42, 3927562, 392757248.0, 1034], [20240725, 1641.42, 1641.23, 1642.26, 1641.23, 1642.1, 3295470, 329547776.0, 1035], [20240725, 1642.1, 1642.07, 1643.74, 1642.07, 1643.74, 3971553, 397156352.0, 1036], [20240725, 1643.74, 1644.08, 1644.08, 1640.75, 1640.75, 5729555, 572956672.0, 1037], [20240725, 1640.75, 1640.21, 1640.27, 1639.88, 1639.91, 4077557, 407756800.0, 1038], [20240725, 1639.91, 1640.39, 1641.77, 1640.39, 1641.38, 3379109, 337911808.0, 1039], [20240725, 1641.38, 1641.3, 1642.39, 1641.3, 1642.07, 3441696, 344170496.0, 1040], [20240725, 1642.07, 1642.19, 1643.02, 1642.19, 1642.81, 3669025, 366903296.0, 1041], [20240725, 1642.81, 1642.83, 1643.67, 1642.72, 1643.67, 3239025, 323903488.0, 1042], [20240725, 1643.67, 1643.83, 1643.83, 1641.77, 1641.77, 3201752, 320176128.0, 1043], [20240725, 1641.77, 1641.7, 1643.91, 1641.54, 1643.86, 4437433, 443744256.0, 1044], [20240725, 1643.86, 1643.96, 1644.43, 1643.64, 1644.11, 3997689, 399769600.0, 1045], [20240725, 1644.11, 1643.74, 1643.88, 1643.49, 1643.65, 4010550, 401055744.0, 1046], [20240725, 1643.65, 1643.69, 1644.88, 1643.38, 1643.38, 3517718, 351772672.0, 1047], [20240725, 1643.38, 1643.1, 1644.02, 1643.1, 1643.82, 3362805, 336281600.0, 1048], [20240725, 1643.82, 1643.75, 1644.02, 1643.35, 1643.59, 3506331, 350633984.0, 1049], [20240725, 1643.59, 1643.53, 1644.9, 1643.35, 1644.52, 5021686, 502169600.0, 1050], [20240725, 1644.52, 1644.6, 1644.98, 1644.36, 1644.98, 4061584, 406159360.0, 1051], [20240725, 1644.98, 1645.39, 1650.06, 1645.39, 1650.06, 9601508, 960151552.0, 1052], [20240725, 1650.06, 1650.44, 1653.14, 1650.44, 1653.14, 10570048, 1057005568.0, 1053], [20240725, 1653.14, 1653.41, 1655.53, 1653.41, 1655.46, 11423243, 1142325248.0, 1054], [20240725, 1655.46, 1655.6, 1655.6, 1652.39, 1652.42, 10520323, 1052033024.0, 1055], [20240725, 1652.42, 1651.88, 1652.44, 1651.27, 1651.99, 6372712, 637272064.0, 1056], [20240725, 1651.99, 1651.78, 1651.78, 1650.64, 1651.52, 5313076, 531308544.0, 1057], [20240725, 1651.52, 1651.69, 1652.36, 1649.48, 1649.58, 4917730, 491773952.0, 1058], [20240725, 1649.58, 1649.62, 1649.62, 1648.24, 1648.24, 3961970, 396197888.0, 1059], [20240725, 1648.24, 1648.15, 1649.02, 1648.15, 1648.33, 4385743, 438575104.0, 1100], [20240725, 1648.33, 1647.96, 1647.96, 1646.91, 1647.26, 4741437, 474144768.0, 1101], [20240725, 1647.26, 1647.01, 1647.59, 1645.81, 1645.9, 4194213, 419422208.0, 1102], [20240725, 1645.9, 1645.64, 1646.71, 1645.64, 1645.96, 3392871, 339288064.0, 1103], [20240725, 1645.96, 1645.99, 1646.07, 1644.71, 1645.98, 3833274, 383328256.0, 1104], [20240725, 1645.98, 1645.97, 1647.18, 1645.97, 1646.27, 3439729, 343973888.0, 1105], [20240725, 1646.27, 1646.29, 1646.42, 1646.1, 1646.27, 3003750, 300376064.0, 1106], [20240725, 1646.27, 1646.28, 1646.28, 1645.44, 1646.08, 3386563, 338657280.0, 1107], [20240725, 1646.08, 1646.13, 1647.7, 1646.13, 1646.4, 5433416, 543342592.0, 1108], [20240725, 1646.4, 1646.44, 1646.56, 1645.79, 1646.56, 4673198, 467320832.0, 1109], [20240725, 1646.56, 1646.17, 1646.24, 1645.59, 1645.9, 4532871, 453287936.0, 1110], [20240725, 1645.9, 1645.83, 1646.25, 1644.81, 1645.49, 4470858, 447086592.0, 1111], [20240725, 1645.49, 1645.61, 1646.61, 1645.59, 1646.52, 3600868, 360087552.0, 1112], [20240725, 1646.52, 1646.46, 1646.46, 1645.85, 1646.26, 4187578, 418758656.0, 1113], [20240725, 1646.26, 1646.52, 1648.81, 1646.52, 1648.79, 4759541, 475955200.0, 1114], [20240725, 1648.79, 1649.01, 1649.01, 1648.12, 1648.38, 4575878, 457588736.0, 1115], [20240725, 1648.38, 1648.38, 1648.77, 1648.24, 1648.5, 3901021, 390103040.0, 1116], [20240725, 1648.5, 1648.58, 1650.94, 1648.5, 1650.94, 5081241, 508125184.0, 1117], [20240725, 1650.94, 1650.89, 1652.4, 1650.64, 1652.18, 6227305, 622731264.0, 1118], [20240725, 1652.18, 1652.27, 1655.11, 1652.27, 1654.96, 7453890, 745390080.0, 1119], [20240725, 1654.96, 1654.97, 1656.34, 1654.59, 1655.79, 7229433, 722944000.0, 1120], [20240725, 1655.79, 1655.74, 1655.74, 1654.23, 1654.23, 6961962, 696197120.0, 1121], [20240725, 1654.23, 1654.1, 1654.75, 1653.84, 1654.41, 4729314, 472932352.0, 1122], [20240725, 1654.41, 1654.21, 1654.31, 1652.45, 1653.25, 4545157, 454516736.0, 1123], [20240725, 1653.25, 1653.42, 1653.42, 1652.92, 1653.18, 3054214, 305422336.0, 1124], [20240725, 1653.18, 1653.27, 1653.27, 1652.9, 1652.9, 3174391, 317440000.0, 1125], [20240725, 1652.9, 1652.98, 1653.77, 1652.77, 1653.58, 3524681, 352468992.0, 1126], [20240725, 1653.58, 1653.73, 1653.73, 1652.66, 1652.83, 3504284, 350429184.0, 1127], [20240725, 1652.83, 1652.86, 1653.04, 1652.38, 1652.38, 3255327, 325533696.0, 1128], [20240725, 1652.38, 1652.48, 1652.74, 1652.28, 1652.58, 3069124, 306913280.0, 1129], [20240725, 1652.58, 1652.55, 1652.95, 1652.35, 1652.53, 3267039, 326705152.0, 1130], [20240725, 1652.53, 1653.1, 1653.51, 1648.78, 1648.78, 11335346, 1133535232.0, 1301], [20240725, 1648.78, 1648.9, 1649.35, 1647.49, 1647.68, 4468809, 446881792.0, 1302], [20240725, 1647.68, 1647.67, 1648.48, 1647.28, 1647.49, 4161116, 416112640.0, 1303], [20240725, 1647.49, 1647.51, 1647.94, 1646.77, 1647.15, 3667550, 366755840.0, 1304], [20240725, 1647.15, 1646.99, 1647.3, 1646.99, 1646.99, 3177585, 317759488.0, 1305], [20240725, 1646.99, 1646.68, 1646.68, 1645.95, 1646.19, 4282441, 428244992.0, 1306], [20240725, 1646.19, 1646.07, 1646.09, 1645.05, 1645.05, 4208631, 420864000.0, 1307], [20240725, 1645.05, 1645.06, 1645.31, 1644.96, 1645.13, 3216743, 321675264.0, 1308], [20240725, 1645.13, 1645.3, 1645.81, 1645.0, 1645.81, 2981878, 298188800.0, 1309], [20240725, 1645.81, 1645.81, 1645.81, 1644.24, 1644.24, 3008092, 300810240.0, 1310], [20240725, 1644.24, 1644.03, 1644.08, 1643.39, 1643.64, 3706297, 370630656.0, 1311], [20240725, 1643.64, 1643.88, 1644.45, 1643.78, 1643.97, 2822789, 282279936.0, 1312], [20240725, 1643.97, 1644.05, 1644.05, 1643.02, 1643.02, 2759957, 275996672.0, 1313], [20240725, 1643.02, 1643.11, 1643.2, 1642.67, 1643.08, 2967133, 296714240.0, 1314], [20240725, 1643.08, 1643.1, 1643.43, 1642.74, 1643.43, 2989415, 298942464.0, 1315], [20240725, 1643.43, 1643.52, 1643.9, 1643.18, 1643.18, 3357482, 335749120.0, 1316], [20240725, 1643.18, 1642.95, 1643.12, 1642.17, 1642.17, 3714159, 371417088.0, 1317], [20240725, 1642.17, 1642.07, 1642.17, 1641.75, 1642.03, 3771751, 377176064.0, 1318], [20240725, 1642.03, 1642.01, 1642.88, 1642.01, 1642.49, 2936494, 293650432.0, 1319], [20240725, 1642.49, 1642.42, 1642.52, 1642.22, 1642.33, 2465538, 246554624.0, 1320], [20240725, 1642.33, 1642.42, 1642.46, 1641.91, 1642.2, 3091733, 309174272.0, 1321], [20240725, 1642.2, 1642.07, 1642.34, 1641.77, 1641.77, 3325369, 332537856.0, 1322], [20240725, 1641.77, 1641.92, 1642.13, 1641.8, 1641.97, 3095420, 309542912.0, 1323], [20240725, 1641.97, 1642.06, 1643.13, 1642.06, 1642.76, 3420231, 342024192.0, 1324], [20240725, 1642.76, 1642.84, 1642.84, 1641.59, 1641.67, 3176603, 317661184.0, 1325], [20240725, 1641.67, 1641.76, 1642.97, 1641.76, 1642.56, 3010222, 301023232.0, 1326], [20240725, 1642.56, 1642.46, 1642.75, 1642.4, 1642.57, 2521081, 252108800.0, 1327], [20240725, 1642.57, 1642.56, 1642.89, 1642.53, 1642.85, 2895943, 289595392.0, 1328], [20240725, 1642.85, 1642.73, 1642.89, 1642.3, 1642.89, 3051591, 305160192.0, 1329], [20240725, 1642.89, 1643.0, 1643.22, 1642.14, 1642.16, 3303905, 330391552.0, 1330], [20240725, 1642.16, 1642.29, 1642.5, 1642.15, 1642.27, 3386811, 338681856.0, 1331], [20240725, 1642.27, 1642.17, 1642.17, 1640.79, 1641.25, 4196833, 419684352.0, 1332], [20240725, 1641.25, 1641.42, 1641.64, 1640.87, 1640.94, 3998013, 399802368.0, 1333], [20240725, 1640.94, 1640.84, 1642.44, 1640.77, 1642.44, 4010545, 401055744.0, 1334], [20240725, 1642.44, 1642.72, 1642.99, 1641.83, 1641.94, 3489702, 348971008.0, 1335], [20240725, 1641.94, 1641.92, 1641.96, 1641.14, 1641.45, 2874810, 287481856.0, 1336], [20240725, 1641.45, 1641.4, 1641.59, 1640.94, 1640.94, 2644450, 264445952.0, 1337], [20240725, 1640.94, 1640.96, 1646.33, 1640.96, 1645.3, 5232138, 523214848.0, 1338], [20240725, 1645.3, 1645.34, 1646.12, 1644.43, 1644.43, 3727185, 372719616.0, 1339], [20240725, 1644.43, 1644.78, 1645.76, 1644.78, 1645.34, 2727681, 272769024.0, 1340], [20240725, 1645.34, 1645.34, 1646.39, 1645.32, 1646.19, 2803047, 280305664.0, 1341], [20240725, 1646.19, 1646.01, 1646.54, 1645.54, 1645.64, 2829833, 282984448.0, 1342], [20240725, 1645.64, 1645.57, 1647.65, 1645.57, 1647.0, 2531320, 253132800.0, 1343], [20240725, 1647.0, 1646.86, 1647.07, 1646.07, 1647.07, 2364364, 236437504.0, 1344], [20240725, 1647.07, 1646.93, 1647.71, 1646.57, 1646.57, 2394265, 239427584.0, 1345], [20240725, 1646.57, 1646.3, 1646.3, 1645.22, 1645.25, 2703681, 270368768.0, 1346], [20240725, 1645.25, 1645.27, 1645.41, 1644.91, 1645.01, 2393118, 239312896.0, 1347], [20240725, 1645.01, 1644.71, 1644.73, 1644.17, 1644.38, 2518621, 251863040.0, 1348], [20240725, 1644.38, 1644.08, 1644.82, 1644.08, 1644.71, 2194543, 219455488.0, 1349], [20240725, 1644.71, 1644.73, 1646.98, 1644.73, 1645.15, 3537869, 353787904.0, 1350], [20240725, 1645.15, 1645.04, 1645.04, 1644.62, 1644.75, 2275811, 227581952.0, 1351], [20240725, 1644.75, 1644.57, 1644.57, 1644.2, 1644.2, 2146705, 214671360.0, 1352], [20240725, 1644.2, 1644.33, 1644.78, 1644.25, 1644.78, 2083952, 208396288.0, 1353], [20240725, 1644.78, 1644.69, 1644.71, 1643.77, 1643.77, 2138594, 213860352.0, 1354], [20240725, 1643.77, 1643.66, 1644.13, 1643.55, 1643.94, 2310547, 231055360.0, 1355], [20240725, 1643.94, 1643.88, 1644.05, 1643.67, 1643.84, 2132285, 213229568.0, 1356], [20240725, 1643.84, 1643.73, 1643.92, 1643.35, 1643.35, 2244436, 224444416.0, 1357], [20240725, 1643.35, 1643.27, 1647.21, 1643.27, 1646.94, 4265483, 426549248.0, 1358], [20240725, 1646.94, 1646.77, 1647.36, 1645.58, 1647.36, 2608814, 260882432.0, 1359], [20240725, 1647.36, 1647.16, 1647.31, 1646.58, 1647.31, 2286380, 228638720.0, 1400], [20240725, 1647.31, 1647.54, 1647.97, 1647.21, 1647.97, 2467421, 246743040.0, 1401], [20240725, 1647.97, 1648.09, 1648.54, 1647.19, 1648.28, 3332004, 333201408.0, 1402], [20240725, 1648.28, 1648.11, 1648.32, 1646.82, 1647.19, 2494045, 249405440.0, 1403], [20240725, 1647.19, 1647.07, 1648.96, 1647.0, 1648.96, 3103367, 310337536.0, 1404], [20240725, 1648.96, 1649.08, 1649.49, 1648.11, 1648.46, 3128681, 312868864.0, 1405], [20240725, 1648.46, 1648.2, 1648.2, 1646.57, 1646.57, 4050035, 405004288.0, 1406], [20240725, 1646.57, 1646.85, 1647.66, 1646.57, 1646.88, 2519931, 251994112.0, 1407], [20240725, 1646.88, 1646.91, 1646.91, 1646.28, 1646.56, 2357160, 235716608.0, 1408], [20240725, 1646.56, 1646.78, 1646.78, 1645.99, 1646.33, 2595217, 259522560.0, 1409], [20240725, 1646.33, 1646.27, 1646.27, 1645.51, 1645.62, 3338969, 333897728.0, 1410], [20240725, 1645.62, 1645.97, 1646.03, 1644.83, 1645.52, 3322338, 332234752.0, 1411], [20240725, 1645.52, 1645.71, 1646.0, 1643.88, 1644.26, 4061586, 406159360.0, 1412], [20240725, 1644.26, 1644.04, 1645.15, 1643.48, 1644.9, 4344616, 434462720.0, 1413], [20240725, 1644.9, 1644.69, 1644.69, 1643.03, 1643.26, 3312016, 331202560.0, 1414], [20240725, 1643.26, 1643.1, 1643.85, 1642.37, 1642.44, 3460373, 346038272.0, 1415], [20240725, 1642.44, 1642.42, 1643.61, 1642.22, 1643.02, 3529268, 352927744.0, 1416], [20240725, 1643.02, 1642.99, 1643.02, 1642.53, 1642.73, 3350926, 335093760.0, 1417], [20240725, 1642.73, 1643.01, 1643.83, 1643.01, 1643.25, 4075754, 407576576.0, 1418], [20240725, 1643.25, 1643.47, 1643.58, 1643.02, 1643.23, 3491747, 349175808.0, 1419], [20240725, 1643.23, 1643.44, 1644.62, 1643.44, 1644.62, 3778632, 377864192.0, 1420], [20240725, 1644.62, 1645.06, 1647.28, 1645.06, 1647.02, 5426291, 542629888.0, 1421], [20240725, 1647.02, 1647.3, 1647.56, 1646.47, 1646.75, 3605371, 360538112.0, 1422], [20240725, 1646.75, 1646.81, 1648.03, 1646.81, 1648.03, 3370181, 337018880.0, 1423], [20240725, 1648.03, 1648.36, 1648.53, 1647.24, 1647.55, 3592103, 359211008.0, 1424], [20240725, 1647.55, 1647.37, 1648.34, 1647.37, 1648.34, 3030047, 303005696.0, 1425], [20240725, 1648.34, 1648.19, 1648.3, 1646.23, 1646.73, 3919289, 391929856.0, 1426], [20240725, 1646.73, 1646.93, 1647.34, 1646.54, 1647.34, 3463977, 346398720.0, 1427], [20240725, 1647.34, 1647.16, 1647.16, 1646.01, 1646.01, 3028164, 302817280.0, 1428], [20240725, 1646.01, 1646.14, 1647.27, 1646.1, 1646.54, 3584809, 358481920.0, 1429], [20240725, 1646.54, 1646.18, 1646.24, 1645.16, 1645.33, 3656488, 365649920.0, 1430], [20240725, 1645.33, 1645.23, 1645.79, 1645.13, 1645.57, 3896353, 389636096.0, 1431], [20240725, 1645.57, 1645.69, 1645.82, 1645.39, 1645.57, 3315785, 331579392.0, 1432], [20240725, 1645.57, 1645.6, 1645.6, 1644.78, 1645.47, 4527135, 452714496.0, 1433], [20240725, 1645.47, 1645.82, 1645.82, 1644.48, 1644.48, 4292432, 429244416.0, 1434], [20240725, 1644.48, 1644.44, 1644.55, 1643.93, 1643.93, 4416708, 441671680.0, 1435], [20240725, 1643.93, 1644.1, 1644.4, 1644.0, 1644.26, 5011858, 501186560.0, 1436], [20240725, 1644.26, 1644.12, 1644.5, 1644.1, 1644.19, 4320453, 432046080.0, 1437], [20240725, 1644.19, 1644.32, 1644.57, 1644.14, 1644.4, 4179959, 417996800.0, 1438], [20240725, 1644.4, 1644.38, 1644.66, 1643.65, 1643.85, 4794275, 479428608.0, 1439], [20240725, 1643.85, 1643.73, 1644.01, 1643.62, 1644.01, 5142847, 514285568.0, 1440], [20240725, 1644.01, 1643.68, 1646.74, 1643.68, 1646.48, 7162746, 716275712.0, 1441], [20240725, 1646.48, 1646.46, 1646.72, 1646.07, 1646.66, 5010218, 501022720.0, 1442], [20240725, 1646.66, 1646.87, 1647.01, 1646.42, 1646.72, 4876770, 487677952.0, 1443], [20240725, 1646.72, 1646.72, 1646.92, 1646.12, 1646.76, 4925429, 492544000.0, 1444], [20240725, 1646.76, 1646.76, 1647.77, 1646.44, 1647.77, 5846295, 584630272.0, 1445], [20240725, 1647.77, 1647.64, 1648.88, 1647.64, 1648.8, 6691627, 669163520.0, 1446], [20240725, 1648.8, 1648.71, 1649.03, 1646.66, 1646.66, 6917641, 691765248.0, 1447], [20240725, 1646.66, 1646.86, 1647.15, 1645.99, 1645.99, 6057974, 605798400.0, 1448], [20240725, 1645.99, 1646.04, 1646.43, 1645.85, 1646.17, 5613478, 561348608.0, 1449], [20240725, 1646.17, 1645.95, 1646.04, 1645.58, 1645.73, 6041099, 604110848.0, 1450], [20240725, 1645.73, 1645.78, 1646.21, 1645.51, 1645.65, 6727754, 672776192.0, 1451], [20240725, 1645.65, 1645.71, 1645.71, 1645.36, 1645.36, 7779936, 777994240.0, 1452], [20240725, 1645.36, 1645.36, 1645.48, 1645.09, 1645.09, 8071732, 807174144.0, 1453], [20240725, 1645.09, 1645.37, 1645.57, 1644.96, 1645.56, 9212058, 921206784.0, 1454], [20240725, 1645.56, 1645.28, 1645.49, 1644.91, 1645.26, 10294874, 1029488640.0, 1455], [20240725, 1645.26, 1645.59, 1645.61, 1644.93, 1645.06, 11833334, 1183334400.0, 1456], [20240725, 1645.06, 1644.77, 1645.47, 1644.77, 1644.99, 13208608, 1320861696.0, 1457], [20240725, 1644.99, 1645.11, 1645.12, 1645.11, 1645.12, 979434, 97943552.0, 1458], [20240725, 1645.12, 1645.12, 1645.12, 1645.12, 1645.12, 0, 0.0, 1459], [20240725, 1645.12, 1645.12, 1645.12, 1644.45, 1644.45, 22135929, 2213593088.0, 1500], [20240726, 1644.45, 1649.34, 1653.25, 1649.17, 1649.75, 57956026, 5795603456.0, 931], [20240726, 1649.75, 1649.56, 1649.58, 1647.99, 1648.87, 27184732, 2718474240.0, 932], [20240726, 1648.87, 1648.9, 1651.67, 1647.81, 1651.67, 22519029, 2251904000.0, 933], [20240726, 1651.67, 1651.8, 1655.84, 1651.71, 1655.84, 19524845, 1952485376.0, 934], [20240726, 1655.84, 1655.48, 1657.61, 1655.48, 1657.61, 18061107, 1806111744.0, 935], [20240726, 1657.61, 1657.86, 1657.86, 1656.12, 1657.71, 18660105, 1866011648.0, 936], [20240726, 1657.71, 1657.68, 1659.22, 1657.63, 1659.22, 16959172, 1695918080.0, 937], [20240726, 1659.22, 1659.24, 1660.64, 1658.65, 1660.63, 16245237, 1624524800.0, 938], [20240726, 1660.63, 1660.57, 1660.57, 1659.21, 1660.45, 15579352, 1557936128.0, 939], [20240726, 1660.45, 1660.18, 1660.47, 1659.81, 1660.33, 16610048, 1661005824.0, 940], [20240726, 1660.33, 1660.25, 1660.51, 1659.77, 1660.01, 16180090, 1618010112.0, 941], [20240726, 1660.01, 1659.97, 1661.9, 1659.85, 1660.35, 15761685, 1576169472.0, 942], [20240726, 1660.35, 1660.58, 1662.68, 1660.53, 1662.68, 14958074, 1495808000.0, 943], [20240726, 1662.68, 1662.98, 1664.54, 1662.91, 1664.43, 13926862, 1392687104.0, 944], [20240726, 1664.43, 1664.28, 1665.77, 1663.87, 1665.77, 12822949, 1282295808.0, 945], [20240726, 1665.77, 1666.07, 1667.76, 1665.51, 1666.02, 15304549, 1530456064.0, 946], [20240726, 1666.02, 1666.06, 1666.54, 1665.85, 1666.07, 12723803, 1272381440.0, 947], [20240726, 1666.07, 1666.28, 1667.37, 1665.98, 1666.63, 12274229, 1227423744.0, 948], [20240726, 1666.63, 1666.66, 1667.47, 1665.44, 1665.94, 11469917, 1146992640.0, 949], [20240726, 1665.94, 1665.96, 1665.96, 1663.25, 1663.87, 12364708, 1236471808.0, 950], [20240726, 1663.87, 1664.63, 1667.57, 1664.63, 1666.82, 13966326, 1396633600.0, 951], [20240726, 1666.82, 1666.74, 1669.03, 1665.85, 1669.03, 16168418, 1616842752.0, 952], [20240726, 1669.03, 1669.5, 1670.21, 1666.97, 1667.52, 14966282, 1496629248.0, 953], [20240726, 1667.52, 1667.39, 1667.52, 1666.37, 1666.66, 11977720, 1197772800.0, 954], [20240726, 1666.66, 1666.36, 1666.36, 1664.3, 1665.31, 11733146, 1173315584.0, 955], [20240726, 1665.31, 1664.81, 1664.84, 1662.57, 1662.61, 11027694, 1102770176.0, 956], [20240726, 1662.61, 1662.59, 1663.63, 1662.22, 1662.77, 10148365, 1014837248.0, 957], [20240726, 1662.77, 1662.65, 1662.82, 1661.67, 1662.82, 9926648, 992665600.0, 958], [20240726, 1662.82, 1662.86, 1664.98, 1662.86, 1664.32, 10231471, 1023148032.0, 959], [20240726, 1664.32, 1664.5, 1664.5, 1662.88, 1663.96, 9719961, 971997184.0, 1000], [20240726, 1663.96, 1664.05, 1664.05, 1661.95, 1661.95, 9981121, 998113280.0, 1001], [20240726, 1661.95, 1662.16, 1663.09, 1661.04, 1661.04, 10108920, 1010892800.0, 1002], [20240726, 1661.04, 1660.79, 1660.94, 1659.05, 1659.05, 12089703, 1208971264.0, 1003], [20240726, 1659.05, 1659.01, 1659.01, 1656.61, 1656.83, 12828255, 1282826240.0, 1004], [20240726, 1656.83, 1656.97, 1656.97, 1655.76, 1656.42, 11283447, 1128345600.0, 1005], [20240726, 1656.42, 1656.15, 1657.58, 1656.07, 1656.71, 9484691, 948469760.0, 1006], [20240726, 1656.71, 1656.69, 1656.69, 1655.47, 1655.58, 8863118, 886312960.0, 1007], [20240726, 1655.58, 1655.51, 1656.56, 1655.51, 1656.13, 8203213, 820322304.0, 1008], [20240726, 1656.13, 1656.31, 1657.46, 1656.31, 1656.52, 8345630, 834564096.0, 1009], [20240726, 1656.52, 1656.32, 1656.32, 1655.07, 1655.49, 8274811, 827482112.0, 1010], [20240726, 1655.49, 1655.83, 1655.83, 1654.95, 1655.3, 8118797, 811880448.0, 1011], [20240726, 1655.3, 1655.28, 1656.07, 1655.28, 1655.83, 7342519, 734253056.0, 1012], [20240726, 1655.83, 1655.92, 1657.16, 1655.91, 1657.16, 7108354, 710836224.0, 1013], [20240726, 1657.16, 1657.33, 1658.66, 1656.95, 1658.66, 6595697, 659570688.0, 1014], [20240726, 1658.66, 1658.4, 1658.4, 1656.26, 1656.26, 6581320, 658132992.0, 1015], [20240726, 1656.26, 1656.09, 1656.09, 1655.7, 1655.9, 7446559, 744656896.0, 1016], [20240726, 1655.9, 1655.76, 1655.76, 1655.01, 1655.6, 8350219, 835022848.0, 1017], [20240726, 1655.6, 1655.52, 1655.66, 1654.18, 1654.99, 8208047, 820805632.0, 1018], [20240726, 1654.99, 1655.3, 1655.79, 1654.91, 1654.92, 7532409, 753242112.0, 1019], [20240726, 1654.92, 1654.77, 1654.99, 1653.73, 1653.73, 6472613, 647262208.0, 1020], [20240726, 1653.73, 1653.86, 1653.86, 1652.4, 1652.4, 6712475, 671248384.0, 1021], [20240726, 1652.4, 1652.35, 1652.35, 1650.7, 1650.7, 8222587, 822259712.0, 1022], [20240726, 1650.7, 1650.37, 1650.59, 1649.99, 1649.99, 7247983, 724799488.0, 1023], [20240726, 1649.99, 1649.82, 1650.36, 1649.65, 1650.19, 6716487, 671649792.0, 1024], [20240726, 1650.19, 1650.17, 1650.2, 1649.34, 1649.6, 5565226, 556523520.0, 1025], [20240726, 1649.6, 1649.53, 1649.53, 1648.91, 1648.96, 5307505, 530751488.0, 1026], [20240726, 1648.96, 1649.05, 1650.51, 1649.05, 1650.51, 5876194, 587620352.0, 1027], [20240726, 1650.51, 1650.4, 1650.66, 1650.11, 1650.43, 5331261, 533127168.0, 1028], [20240726, 1650.43, 1650.42, 1650.57, 1649.01, 1649.1, 5265645, 526565376.0, 1029], [20240726, 1649.1, 1649.03, 1649.03, 1647.95, 1648.17, 5065839, 506585088.0, 1030], [20240726, 1648.17, 1648.0, 1648.92, 1648.0, 1648.11, 4763804, 476381184.0, 1031], [20240726, 1648.11, 1647.94, 1648.13, 1646.63, 1646.8, 4716452, 471646208.0, 1032], [20240726, 1646.8, 1646.97, 1648.95, 1646.97, 1648.85, 5329541, 532955136.0, 1033], [20240726, 1648.85, 1648.81, 1648.81, 1648.18, 1648.36, 4362476, 436248576.0, 1034], [20240726, 1648.36, 1648.44, 1649.12, 1648.25, 1648.96, 4403600, 440360960.0, 1035], [20240726, 1648.96, 1649.02, 1649.26, 1648.6, 1648.92, 4296939, 429694976.0, 1036], [20240726, 1648.92, 1648.88, 1650.4, 1648.87, 1650.02, 4586281, 458629120.0, 1037], [20240726, 1650.02, 1650.27, 1650.53, 1649.51, 1650.44, 5071001, 507101184.0, 1038], [20240726, 1650.44, 1650.55, 1652.23, 1650.21, 1652.08, 5469299, 546930688.0, 1039], [20240726, 1652.08, 1652.12, 1652.12, 1650.46, 1650.46, 4971061, 497106944.0, 1040], [20240726, 1650.46, 1650.7, 1651.04, 1650.5, 1650.54, 4479622, 447963136.0, 1041], [20240726, 1650.54, 1650.66, 1651.9, 1650.29, 1651.72, 6441851, 644186112.0, 1042], [20240726, 1651.72, 1651.92, 1651.95, 1651.05, 1651.44, 4955329, 495534080.0, 1043], [20240726, 1651.44, 1651.68, 1652.42, 1651.56, 1651.56, 4500101, 450011136.0, 1044], [20240726, 1651.56, 1651.88, 1652.08, 1651.52, 1651.52, 4226408, 422641664.0, 1045], [20240726, 1651.52, 1651.61, 1652.51, 1651.61, 1652.45, 4381891, 438190080.0, 1046], [20240726, 1652.45, 1652.51, 1653.12, 1652.26, 1653.12, 4161201, 416120832.0, 1047], [20240726, 1653.12, 1653.2, 1654.38, 1653.2, 1654.38, 5014722, 501473280.0, 1048], [20240726, 1654.38, 1654.47, 1654.47, 1652.83, 1652.83, 4726281, 472629248.0, 1049], [20240726, 1652.83, 1652.71, 1653.7, 1652.71, 1653.35, 3723990, 372400128.0, 1050], [20240726, 1653.35, 1653.55, 1654.2, 1653.4, 1654.2, 3877019, 387702784.0, 1051], [20240726, 1654.2, 1653.99, 1654.6, 1653.56, 1654.59, 4031928, 403193856.0, 1052], [20240726, 1654.59, 1654.55, 1654.82, 1653.77, 1653.77, 4679918, 467992576.0, 1053], [20240726, 1653.77, 1653.8, 1653.8, 1652.7, 1652.78, 3256803, 325681152.0, 1054], [20240726, 1652.78, 1652.6, 1653.71, 1652.24, 1653.35, 4134002, 413401088.0, 1055], [20240726, 1653.35, 1653.44, 1653.6, 1653.32, 1653.39, 3372964, 337297408.0, 1056], [20240726, 1653.39, 1653.42, 1655.29, 1653.1, 1654.62, 5033156, 503316480.0, 1057], [20240726, 1654.62, 1654.58, 1655.21, 1654.58, 1655.07, 3425146, 342515712.0, 1058], [20240726, 1655.07, 1655.13, 1655.61, 1655.09, 1655.35, 3364037, 336404480.0, 1059], [20240726, 1655.35, 1655.23, 1655.23, 1654.21, 1654.41, 4223950, 422395904.0, 1100], [20240726, 1654.41, 1654.42, 1654.42, 1653.51, 1653.74, 3766343, 376635392.0, 1101], [20240726, 1653.74, 1654.05, 1655.42, 1654.05, 1655.42, 4032174, 403218432.0, 1102], [20240726, 1655.42, 1655.76, 1655.76, 1654.11, 1654.11, 3336264, 333627392.0, 1103], [20240726, 1654.11, 1654.1, 1657.46, 1653.89, 1656.19, 5367553, 536756224.0, 1104], [20240726, 1656.19, 1656.07, 1656.4, 1655.84, 1656.0, 3857192, 385720320.0, 1105], [20240726, 1656.0, 1656.03, 1657.0, 1656.03, 1656.92, 4774124, 477413376.0, 1106], [20240726, 1656.92, 1657.03, 1657.15, 1656.41, 1656.49, 4826881, 482689024.0, 1107], [20240726, 1656.49, 1656.49, 1656.49, 1655.82, 1656.42, 3572603, 357261312.0, 1108], [20240726, 1656.42, 1656.37, 1658.26, 1656.37, 1658.21, 3883735, 388374528.0, 1109], [20240726, 1658.21, 1658.27, 1658.6, 1658.13, 1658.51, 3863503, 386351104.0, 1110], [20240726, 1658.51, 1658.68, 1660.65, 1658.68, 1659.4, 6348707, 634871808.0, 1111], [20240726, 1659.4, 1658.85, 1660.16, 1658.57, 1659.99, 4727920, 472793088.0, 1112], [20240726, 1659.99, 1659.91, 1660.33, 1659.7, 1660.2, 3748814, 374882304.0, 1113], [20240726, 1660.2, 1660.32, 1662.07, 1660.32, 1661.56, 6324298, 632430592.0, 1114], [20240726, 1661.56, 1661.75, 1664.48, 1661.67, 1663.8, 8630426, 863043584.0, 1115], [20240726, 1663.8, 1663.7, 1663.7, 1662.18, 1662.29, 6054780, 605478912.0, 1116], [20240726, 1662.29, 1662.13, 1663.66, 1661.98, 1663.5, 5479046, 547905536.0, 1117], [20240726, 1663.5, 1663.48, 1663.48, 1662.45, 1662.91, 5149398, 514940928.0, 1118], [20240726, 1662.91, 1662.99, 1665.15, 1662.9, 1665.15, 5759293, 575930368.0, 1119], [20240726, 1665.15, 1664.7, 1666.27, 1664.03, 1665.83, 5536227, 553623552.0, 1120], [20240726, 1665.83, 1666.07, 1667.12, 1665.91, 1666.62, 5926819, 592683008.0, 1121], [20240726, 1666.62, 1666.35, 1666.49, 1665.79, 1665.96, 5715713, 571572224.0, 1122], [20240726, 1665.96, 1665.82, 1665.94, 1663.52, 1663.55, 4720711, 472072192.0, 1123], [20240726, 1663.55, 1663.5, 1663.65, 1662.57, 1662.78, 4157102, 415711232.0, 1124], [20240726, 1662.78, 1662.74, 1662.84, 1662.52, 1662.56, 3203061, 320307200.0, 1125], [20240726, 1662.56, 1662.64, 1662.64, 1660.03, 1660.67, 4230503, 423051264.0, 1126], [20240726, 1660.67, 1660.62, 1660.78, 1660.2, 1660.5, 3500843, 350085120.0, 1127], [20240726, 1660.5, 1660.59, 1660.75, 1660.37, 1660.6, 2877431, 287744000.0, 1128], [20240726, 1660.6, 1660.69, 1661.09, 1660.69, 1661.04, 2864485, 286449664.0, 1129], [20240726, 1661.04, 1660.79, 1661.3, 1660.63, 1660.66, 3080919, 308092928.0, 1130], [20240726, 1660.66, 1661.0, 1661.0, 1657.68, 1658.01, 9343214, 934322176.0, 1301], [20240726, 1658.01, 1658.14, 1658.16, 1657.55, 1657.84, 4165458, 416546816.0, 1302], [20240726, 1657.84, 1657.93, 1658.2, 1657.59, 1658.2, 3175864, 317587456.0, 1303], [20240726, 1658.2, 1658.25, 1658.49, 1657.88, 1658.49, 2872187, 287219712.0, 1304], [20240726, 1658.49, 1658.62, 1658.76, 1657.63, 1658.22, 3206502, 320651264.0, 1305], [20240726, 1658.22, 1658.17, 1659.0, 1658.16, 1658.83, 4020132, 402014208.0, 1306], [20240726, 1658.83, 1658.85, 1658.85, 1657.53, 1657.66, 3875953, 387596288.0, 1307], [20240726, 1657.66, 1657.61, 1658.36, 1657.54, 1658.36, 3877917, 387792896.0, 1308], [20240726, 1658.36, 1658.11, 1658.26, 1657.71, 1658.14, 3271463, 327147520.0, 1309], [20240726, 1658.14, 1658.24, 1658.73, 1658.02, 1658.73, 3441204, 344121344.0, 1310], [20240726, 1658.73, 1658.6, 1659.34, 1658.52, 1658.89, 3617331, 361734144.0, 1311], [20240726, 1658.89, 1658.85, 1660.05, 1658.85, 1659.89, 3134659, 313466880.0, 1312], [20240726, 1659.89, 1659.65, 1659.79, 1659.39, 1659.79, 3279004, 327901184.0, 1313], [20240726, 1659.79, 1659.64, 1659.64, 1657.69, 1657.69, 4060846, 406085632.0, 1314], [20240726, 1657.69, 1657.84, 1657.84, 1657.45, 1657.67, 3659848, 365985792.0, 1315], [20240726, 1657.67, 1657.52, 1657.92, 1657.52, 1657.75, 3365589, 336560128.0, 1316], [20240726, 1657.75, 1657.65, 1657.82, 1657.56, 1657.82, 3219446, 321945600.0, 1317], [20240726, 1657.82, 1658.53, 1660.09, 1658.53, 1660.09, 4999731, 499974144.0, 1318], [20240726, 1660.09, 1660.04, 1660.05, 1659.46, 1659.67, 3675085, 367509504.0, 1319], [20240726, 1659.67, 1659.71, 1660.19, 1659.71, 1660.19, 3079361, 307937280.0, 1320], [20240726, 1660.19, 1660.23, 1661.97, 1660.23, 1661.92, 4523203, 452321280.0, 1321], [20240726, 1661.92, 1661.87, 1661.91, 1661.27, 1661.27, 4038074, 403808256.0, 1322], [20240726, 1661.27, 1661.28, 1661.44, 1661.2, 1661.35, 3653621, 365363200.0, 1323], [20240726, 1661.35, 1661.33, 1661.52, 1661.12, 1661.34, 3287113, 328712192.0, 1324], [20240726, 1661.34, 1661.3, 1661.92, 1661.3, 1661.66, 4379024, 437903360.0, 1325], [20240726, 1661.66, 1661.63, 1662.97, 1661.16, 1662.75, 4629784, 462979072.0, 1326], [20240726, 1662.75, 1662.66, 1662.81, 1660.63, 1660.63, 4893972, 489398272.0, 1327], [20240726, 1660.63, 1660.68, 1660.74, 1659.98, 1660.15, 3538524, 353853440.0, 1328], [20240726, 1660.15, 1660.02, 1660.56, 1659.98, 1660.49, 3342820, 334282752.0, 1329], [20240726, 1660.49, 1660.55, 1660.73, 1660.4, 1660.69, 3596852, 359686144.0, 1330], [20240726, 1660.69, 1660.85, 1662.0, 1660.85, 1661.79, 5094923, 509493248.0, 1331], [20240726, 1661.79, 1661.77, 1661.95, 1661.45, 1661.51, 3618315, 361832448.0, 1332], [20240726, 1661.51, 1661.37, 1661.52, 1660.73, 1660.82, 3846628, 384663552.0, 1333], [20240726, 1660.82, 1660.51, 1661.3, 1660.33, 1661.3, 3960661, 396066816.0, 1334], [20240726, 1661.3, 1661.06, 1661.31, 1660.86, 1661.02, 3740376, 374038528.0, 1335], [20240726, 1661.02, 1661.09, 1663.21, 1660.9, 1662.38, 5735373, 573538304.0, 1336], [20240726, 1662.38, 1662.36, 1662.37, 1661.24, 1661.24, 4243445, 424345600.0, 1337], [20240726, 1661.24, 1661.3, 1661.47, 1661.24, 1661.37, 3360022, 336003072.0, 1338], [20240726, 1661.37, 1661.22, 1661.49, 1661.21, 1661.42, 3116392, 311640064.0, 1339], [20240726, 1661.42, 1661.22, 1661.22, 1659.85, 1659.86, 4238452, 423845888.0, 1340], [20240726, 1659.86, 1659.83, 1659.83, 1659.45, 1659.45, 3439977, 343998464.0, 1341], [20240726, 1659.45, 1659.51, 1659.87, 1659.47, 1659.7, 3476268, 347627520.0, 1342], [20240726, 1659.7, 1659.77, 1659.77, 1658.54, 1658.55, 3518536, 351854592.0, 1343], [20240726, 1658.55, 1658.28, 1658.44, 1657.7, 1658.22, 3811646, 381165568.0, 1344], [20240726, 1658.22, 1658.03, 1658.44, 1658.03, 1658.44, 3019561, 301957120.0, 1345], [20240726, 1658.44, 1658.39, 1658.45, 1658.04, 1658.11, 2852117, 285212672.0, 1346], [20240726, 1658.11, 1658.12, 1658.48, 1657.33, 1657.33, 3642236, 364224512.0, 1347], [20240726, 1657.33, 1657.33, 1657.33, 1656.27, 1656.27, 3704495, 370450432.0, 1348], [20240726, 1656.27, 1656.22, 1656.22, 1655.92, 1655.92, 3428834, 342884352.0, 1349], [20240726, 1655.92, 1655.93, 1656.68, 1655.93, 1656.59, 3233209, 323321856.0, 1350], [20240726, 1656.59, 1656.71, 1656.71, 1656.12, 1656.12, 2907005, 290701312.0, 1351], [20240726, 1656.12, 1656.14, 1656.34, 1655.89, 1656.34, 3011860, 301187072.0, 1352], [20240726, 1656.34, 1656.43, 1656.71, 1656.33, 1656.65, 2814760, 281477120.0, 1353], [20240726, 1656.65, 1656.42, 1656.48, 1655.71, 1655.76, 2908070, 290807808.0, 1354], [20240726, 1655.76, 1655.77, 1655.78, 1655.09, 1655.17, 2680251, 268025856.0, 1355], [20240726, 1655.17, 1655.12, 1655.52, 1655.09, 1655.31, 2641008, 264101888.0, 1356], [20240726, 1655.31, 1655.41, 1656.28, 1655.32, 1656.28, 3841872, 384188416.0, 1357], [20240726, 1656.28, 1656.34, 1656.92, 1656.34, 1656.92, 2904300, 290430976.0, 1358], [20240726, 1656.92, 1657.1, 1657.1, 1656.61, 1656.69, 2758238, 275824640.0, 1359], [20240726, 1656.69, 1656.66, 1656.72, 1655.87, 1655.87, 3166362, 316637184.0, 1400], [20240726, 1655.87, 1655.84, 1655.84, 1654.63, 1654.86, 4637154, 463716352.0, 1401], [20240726, 1654.86, 1654.93, 1654.93, 1654.44, 1654.73, 3346259, 334626816.0, 1402], [20240726, 1654.73, 1654.64, 1654.64, 1653.9, 1653.96, 3672795, 367280128.0, 1403], [20240726, 1653.96, 1654.05, 1654.53, 1654.0, 1654.47, 3343885, 334389248.0, 1404], [20240726, 1654.47, 1654.51, 1654.63, 1654.09, 1654.49, 3336757, 333676544.0, 1405], [20240726, 1654.49, 1654.36, 1656.57, 1654.27, 1656.57, 5317580, 531759104.0, 1406], [20240726, 1656.57, 1655.95, 1655.95, 1654.85, 1655.02, 3645596, 364560384.0, 1407], [20240726, 1655.02, 1654.91, 1654.95, 1653.55, 1653.82, 3713014, 371302400.0, 1408], [20240726, 1653.82, 1653.8, 1654.58, 1653.68, 1654.5, 2386237, 238624768.0, 1409], [20240726, 1654.5, 1654.5, 1654.51, 1654.15, 1654.47, 2533941, 253394944.0, 1410], [20240726, 1654.47, 1654.51, 1654.61, 1654.27, 1654.59, 2847447, 284745728.0, 1411], [20240726, 1654.59, 1654.52, 1654.54, 1654.11, 1654.2, 2897991, 289800192.0, 1412], [20240726, 1654.2, 1654.19, 1654.19, 1653.85, 1653.93, 2898814, 289882112.0, 1413], [20240726, 1653.93, 1653.89, 1654.22, 1653.77, 1653.8, 2888573, 288858112.0, 1414], [20240726, 1653.8, 1653.79, 1654.07, 1653.63, 1654.02, 3245006, 324501504.0, 1415], [20240726, 1654.02, 1653.99, 1654.05, 1653.73, 1654.02, 3271630, 327163904.0, 1416], [20240726, 1654.02, 1654.05, 1654.05, 1653.65, 1653.75, 3821395, 382140416.0, 1417], [20240726, 1653.75, 1653.73, 1653.73, 1653.34, 1653.41, 3536067, 353607680.0, 1418], [20240726, 1653.41, 1653.24, 1653.38, 1652.71, 1652.73, 4257618, 425762816.0, 1419], [20240726, 1652.73, 1652.77, 1652.77, 1652.25, 1652.7, 4668775, 466878464.0, 1420], [20240726, 1652.7, 1652.68, 1654.2, 1652.56, 1653.96, 4954429, 495443968.0, 1421], [20240726, 1653.96, 1653.88, 1653.88, 1653.17, 1653.28, 3215350, 321536000.0, 1422], [20240726, 1653.28, 1653.25, 1653.36, 1653.02, 1653.09, 3951811, 395182080.0, 1423], [20240726, 1653.09, 1653.12, 1653.12, 1652.24, 1652.25, 3596607, 359661568.0, 1424], [20240726, 1652.25, 1652.36, 1652.7, 1652.25, 1652.58, 3426620, 342663168.0, 1425], [20240726, 1652.58, 1652.75, 1652.97, 1652.53, 1652.86, 3464795, 346480640.0, 1426], [20240726, 1652.86, 1652.78, 1652.78, 1652.28, 1652.3, 3580631, 358064128.0, 1427], [20240726, 1652.3, 1652.22, 1652.22, 1651.44, 1651.51, 4221820, 422182912.0, 1428], [20240726, 1651.51, 1651.72, 1655.03, 1651.4, 1654.26, 7014309, 701431808.0, 1429], [20240726, 1654.26, 1654.24, 1655.49, 1654.16, 1655.43, 4257699, 425771008.0, 1430], [20240726, 1655.43, 1655.36, 1655.66, 1654.66, 1655.31, 4797306, 479731712.0, 1431], [20240726, 1655.31, 1655.43, 1655.47, 1654.87, 1655.29, 4002272, 400228352.0, 1432], [20240726, 1655.29, 1655.54, 1656.97, 1654.99, 1656.73, 4493712, 449372160.0, 1433], [20240726, 1656.73, 1656.68, 1657.11, 1655.47, 1655.56, 5050276, 505028608.0, 1434], [20240726, 1655.56, 1655.54, 1655.66, 1654.93, 1654.93, 3637075, 363708416.0, 1435], [20240726, 1654.93, 1655.3, 1655.47, 1654.82, 1654.82, 3767738, 376774656.0, 1436], [20240726, 1654.82, 1654.81, 1657.16, 1654.75, 1656.66, 4862677, 486268928.0, 1437], [20240726, 1656.66, 1656.58, 1656.58, 1655.87, 1655.97, 3836957, 383696896.0, 1438], [20240726, 1655.97, 1656.18, 1656.29, 1656.0, 1656.08, 3868744, 386875392.0, 1439], [20240726, 1656.08, 1656.05, 1656.05, 1655.63, 1655.78, 4187822, 418783232.0, 1440], [20240726, 1655.78, 1655.61, 1656.78, 1655.12, 1656.08, 5130477, 513048576.0, 1441], [20240726, 1656.08, 1656.61, 1657.39, 1656.61, 1657.28, 4617002, 461701120.0, 1442], [20240726, 1657.28, 1657.24, 1657.69, 1656.96, 1657.69, 4833107, 483311616.0, 1443], [20240726, 1657.69, 1657.71, 1658.31, 1657.66, 1658.31, 5150794, 515080192.0, 1444], [20240726, 1658.31, 1658.27, 1658.88, 1657.85, 1658.58, 6073375, 607338496.0, 1445], [20240726, 1658.58, 1658.16, 1658.65, 1657.25, 1657.67, 6911090, 691109888.0, 1446], [20240726, 1657.67, 1657.76, 1658.31, 1657.64, 1658.11, 5635923, 563593216.0, 1447], [20240726, 1658.11, 1658.17, 1658.97, 1658.17, 1658.95, 6265396, 626540544.0, 1448], [20240726, 1658.95, 1659.05, 1659.31, 1658.53, 1659.03, 6378771, 637878272.0, 1449], [20240726, 1659.03, 1658.78, 1660.03, 1658.78, 1659.93, 7436360, 743636992.0, 1450], [20240726, 1659.93, 1659.45, 1659.78, 1659.18, 1659.4, 8121212, 812122112.0, 1451], [20240726, 1659.4, 1659.48, 1659.61, 1659.05, 1659.32, 8580292, 858030080.0, 1452], [20240726, 1659.32, 1659.42, 1659.84, 1659.35, 1659.84, 8393187, 839319552.0, 1453], [20240726, 1659.84, 1659.58, 1660.16, 1659.41, 1660.16, 9201083, 920109056.0, 1454], [20240726, 1660.16, 1659.7, 1659.97, 1659.5, 1659.77, 10817528, 1081753600.0, 1455], [20240726, 1659.77, 1659.62, 1660.33, 1659.58, 1660.27, 12586833, 1258684416.0, 1456], [20240726, 1660.27, 1660.21, 1660.63, 1659.8, 1660.43, 14895997, 1489600512.0, 1457], [20240726, 1660.43, 1660.14, 1660.15, 1660.14, 1660.15, 1138687, 113868800.0, 1458], [20240726, 1660.15, 1660.15, 1660.15, 1660.15, 1660.15, 0, 0.0, 1459], [20240726, 1660.15, 1660.15, 1660.15, 1659.53, 1659.53, 24268799, 2426880000.0, 1500], [20240729, 1659.53, 1653.39, 1653.39, 1637.74, 1639.56, 65321108, 6532111872.0, 931], [20240729, 1639.56, 1639.23, 1639.66, 1634.51, 1636.65, 31673625, 3167363584.0, 932], [20240729, 1636.65, 1636.61, 1639.77, 1636.57, 1638.94, 26694029, 2669404160.0, 933], [20240729, 1638.94, 1639.35, 1642.61, 1638.62, 1642.28, 24267020, 2426702848.0, 934], [20240729, 1642.28, 1642.56, 1642.56, 1640.49, 1640.77, 21296445, 2129645568.0, 935], [20240729, 1640.77, 1640.88, 1641.6, 1638.94, 1639.86, 20035279, 2003528704.0, 936], [20240729, 1639.86, 1639.89, 1640.04, 1638.98, 1639.0, 18934874, 1893488640.0, 937], [20240729, 1639.0, 1638.02, 1638.38, 1636.91, 1637.64, 20825856, 2082586624.0, 938], [20240729, 1637.64, 1637.27, 1637.83, 1636.38, 1636.38, 18465558, 1846556672.0, 939], [20240729, 1636.38, 1636.49, 1637.54, 1635.34, 1637.0, 18083789, 1808379904.0, 940], [20240729, 1637.0, 1636.26, 1638.09, 1635.87, 1637.46, 18235240, 1823524864.0, 941], [20240729, 1637.46, 1637.15, 1637.33, 1635.1, 1637.33, 15874037, 1587404800.0, 942], [20240729, 1637.33, 1637.11, 1637.35, 1636.04, 1636.04, 15379814, 1537982464.0, 943], [20240729, 1636.04, 1636.01, 1637.92, 1635.38, 1636.69, 16446128, 1644613632.0, 944], [20240729, 1636.69, 1636.75, 1639.84, 1636.32, 1639.84, 14580889, 1458089984.0, 945], [20240729, 1639.84, 1639.3, 1639.3, 1637.02, 1637.74, 14902221, 1490223104.0, 946], [20240729, 1637.74, 1637.8, 1637.8, 1636.17, 1636.78, 17702081, 1770209280.0, 947], [20240729, 1636.78, 1636.61, 1637.81, 1635.78, 1637.81, 13694187, 1369419776.0, 948], [20240729, 1637.81, 1637.79, 1639.11, 1637.3, 1639.11, 13424139, 1342414848.0, 949], [20240729, 1639.11, 1639.53, 1643.5, 1639.53, 1643.5, 14174566, 1417457664.0, 950], [20240729, 1643.5, 1643.72, 1645.17, 1643.47, 1644.83, 15305474, 1530548224.0, 951], [20240729, 1644.83, 1644.97, 1644.97, 1643.94, 1644.61, 13158636, 1315864576.0, 952], [20240729, 1644.61, 1644.35, 1644.35, 1642.4, 1642.4, 12892804, 1289281536.0, 953], [20240729, 1642.4, 1642.4, 1642.83, 1641.83, 1642.48, 11075904, 1107591168.0, 954], [20240729, 1642.48, 1642.46, 1644.31, 1641.41, 1643.81, 10381548, 1038155776.0, 955], [20240729, 1643.81, 1643.75, 1644.94, 1642.49, 1644.39, 9037486, 903749632.0, 956], [20240729, 1644.39, 1644.28, 1644.31, 1642.9, 1643.66, 8867380, 886738944.0, 957], [20240729, 1643.66, 1643.51, 1643.51, 1642.95, 1643.08, 8441849, 844185600.0, 958], [20240729, 1643.08, 1643.29, 1643.79, 1642.56, 1643.09, 8513567, 851357696.0, 959], [20240729, 1643.09, 1643.21, 1643.93, 1642.73, 1642.79, 8537774, 853778432.0, 1000], [20240729, 1642.79, 1642.26, 1642.26, 1640.0, 1640.04, 9757851, 975785984.0, 1001], [20240729, 1640.04, 1640.08, 1640.08, 1637.54, 1637.66, 10227703, 1022771200.0, 1002], [20240729, 1637.66, 1637.52, 1638.64, 1637.52, 1638.29, 8359559, 835956736.0, 1003], [20240729, 1638.29, 1638.3, 1638.39, 1638.01, 1638.09, 7412850, 741285888.0, 1004], [20240729, 1638.09, 1637.94, 1638.29, 1637.2, 1638.29, 8917636, 891764736.0, 1005], [20240729, 1638.29, 1638.12, 1640.77, 1638.12, 1640.29, 8640052, 864006144.0, 1006], [20240729, 1640.29, 1640.51, 1640.51, 1639.0, 1639.54, 7595366, 759537664.0, 1007], [20240729, 1639.54, 1639.64, 1642.0, 1639.62, 1641.06, 9202841, 920285184.0, 1008], [20240729, 1641.06, 1640.91, 1640.91, 1639.39, 1639.39, 7410185, 741019648.0, 1009], [20240729, 1639.39, 1639.58, 1641.28, 1639.34, 1641.17, 8131001, 813101056.0, 1010], [20240729, 1641.17, 1641.21, 1641.22, 1639.47, 1640.22, 7543514, 754352128.0, 1011], [20240729, 1640.22, 1640.39, 1641.06, 1640.26, 1640.86, 6675159, 667516928.0, 1012], [20240729, 1640.86, 1640.9, 1641.17, 1639.89, 1639.89, 6825524, 682553344.0, 1013], [20240729, 1639.89, 1639.91, 1640.37, 1639.53, 1640.37, 6260360, 626036736.0, 1014], [20240729, 1640.37, 1640.46, 1640.73, 1640.25, 1640.28, 6577265, 657727488.0, 1015], [20240729, 1640.28, 1640.41, 1641.2, 1640.2, 1640.38, 6226404, 622641152.0, 1016], [20240729, 1640.38, 1640.32, 1640.32, 1638.87, 1638.88, 6057400, 605741056.0, 1017], [20240729, 1638.88, 1638.88, 1638.88, 1637.69, 1638.35, 6015295, 601530368.0, 1018], [20240729, 1638.35, 1638.23, 1638.23, 1637.36, 1637.36, 7162218, 716222464.0, 1019], [20240729, 1637.36, 1637.45, 1637.45, 1636.72, 1636.78, 5892126, 589213696.0, 1020], [20240729, 1636.78, 1636.86, 1637.19, 1636.67, 1636.95, 5834373, 583438336.0, 1021], [20240729, 1636.95, 1637.06, 1637.82, 1636.97, 1637.3, 6808974, 680898560.0, 1022], [20240729, 1637.3, 1637.21, 1638.57, 1637.21, 1638.52, 5854567, 585457664.0, 1023], [20240729, 1638.52, 1638.62, 1638.82, 1637.67, 1638.07, 5670084, 567009280.0, 1024], [20240729, 1638.07, 1638.04, 1638.49, 1637.81, 1638.49, 4890040, 489005056.0, 1025], [20240729, 1638.49, 1638.52, 1638.53, 1638.15, 1638.29, 4661896, 466190336.0, 1026], [20240729, 1638.29, 1638.52, 1639.26, 1638.52, 1638.85, 4504855, 450486272.0, 1027], [20240729, 1638.85, 1638.62, 1639.23, 1638.48, 1639.21, 4294072, 429408256.0, 1028], [20240729, 1639.21, 1639.37, 1640.21, 1639.36, 1640.21, 4545814, 454582272.0, 1029], [20240729, 1640.21, 1640.26, 1640.76, 1640.26, 1640.72, 4236482, 423649280.0, 1030], [20240729, 1640.72, 1640.6, 1640.6, 1639.61, 1640.28, 5700722, 570073088.0, 1031], [20240729, 1640.28, 1640.26, 1640.33, 1638.92, 1638.94, 4839579, 483958784.0, 1032], [20240729, 1638.94, 1638.7, 1638.92, 1638.14, 1638.6, 5380577, 538058752.0, 1033], [20240729, 1638.6, 1638.66, 1639.89, 1638.66, 1639.8, 4350845, 435085312.0, 1034], [20240729, 1639.8, 1639.81, 1641.45, 1639.64, 1641.45, 4176762, 417677312.0, 1035], [20240729, 1641.45, 1642.05, 1643.44, 1642.05, 1642.55, 7492229, 749223936.0, 1036], [20240729, 1642.55, 1642.05, 1642.05, 1641.29, 1641.91, 4660748, 466075648.0, 1037], [20240729, 1641.91, 1641.61, 1641.61, 1640.18, 1640.36, 5568009, 556802048.0, 1038], [20240729, 1640.36, 1640.27, 1640.27, 1639.68, 1639.75, 4327331, 432734208.0, 1039], [20240729, 1639.75, 1639.62, 1639.83, 1639.45, 1639.46, 4313404, 431341568.0, 1040], [20240729, 1639.46, 1639.54, 1639.64, 1638.72, 1638.74, 4726857, 472686592.0, 1041], [20240729, 1638.74, 1638.68, 1639.04, 1638.39, 1638.74, 4610694, 461070336.0, 1042], [20240729, 1638.74, 1638.72, 1639.02, 1638.61, 1638.96, 4079361, 407937024.0, 1043], [20240729, 1638.96, 1638.92, 1639.58, 1638.92, 1639.58, 4142195, 414220288.0, 1044], [20240729, 1639.58, 1639.65, 1640.43, 1639.58, 1639.73, 4422606, 442261504.0, 1045], [20240729, 1639.73, 1639.79, 1639.85, 1638.89, 1639.11, 4072726, 407273472.0, 1046], [20240729, 1639.11, 1639.24, 1640.57, 1639.05, 1640.29, 5253108, 525312000.0, 1047], [20240729, 1640.29, 1640.24, 1640.24, 1639.6, 1640.03, 4349042, 434905088.0, 1048], [20240729, 1640.03, 1640.73, 1640.73, 1639.71, 1639.71, 3845808, 384581632.0, 1049], [20240729, 1639.71, 1639.56, 1639.56, 1638.68, 1638.68, 4087881, 408788992.0, 1050], [20240729, 1638.68, 1638.64, 1638.87, 1638.6, 1638.8, 3647641, 364765184.0, 1051], [20240729, 1638.8, 1638.88, 1638.88, 1638.5, 1638.52, 3669514, 366952448.0, 1052], [20240729, 1638.52, 1638.47, 1638.51, 1637.79, 1637.84, 3752173, 375218176.0, 1053], [20240729, 1637.84, 1637.84, 1638.41, 1637.74, 1638.28, 3326433, 332644352.0, 1054], [20240729, 1638.28, 1638.25, 1638.73, 1638.25, 1638.65, 3810087, 381009920.0, 1055], [20240729, 1638.65, 1638.55, 1638.65, 1638.17, 1638.41, 3785839, 378585088.0, 1056], [20240729, 1638.41, 1638.4, 1638.72, 1638.18, 1638.72, 4041675, 404168704.0, 1057], [20240729, 1638.72, 1638.34, 1638.73, 1638.18, 1638.73, 3615286, 361529344.0, 1058], [20240729, 1638.73, 1638.6, 1639.53, 1637.99, 1639.53, 4443412, 444342272.0, 1059], [20240729, 1639.53, 1639.4, 1639.4, 1638.24, 1638.65, 4813035, 481304576.0, 1100], [20240729, 1638.65, 1638.63, 1638.77, 1637.28, 1637.31, 4948861, 494886912.0, 1101], [20240729, 1637.31, 1637.19, 1637.19, 1636.66, 1636.66, 4373700, 437370880.0, 1102], [20240729, 1636.66, 1636.83, 1636.83, 1636.14, 1636.22, 4501904, 450191360.0, 1103], [20240729, 1636.22, 1636.08, 1636.85, 1635.2, 1636.85, 4978105, 497811456.0, 1104], [20240729, 1636.85, 1636.88, 1636.95, 1636.11, 1636.11, 4298659, 429867008.0, 1105], [20240729, 1636.11, 1636.22, 1636.22, 1635.08, 1635.12, 5337326, 533733376.0, 1106], [20240729, 1635.12, 1635.34, 1636.25, 1635.34, 1635.9, 4907246, 490725376.0, 1107], [20240729, 1635.9, 1635.99, 1635.99, 1635.65, 1635.94, 4762246, 476225536.0, 1108], [20240729, 1635.94, 1635.74, 1635.74, 1635.22, 1635.43, 4515749, 451575808.0, 1109], [20240729, 1635.43, 1635.34, 1636.36, 1635.34, 1636.29, 4267039, 426704896.0, 1110], [20240729, 1636.29, 1636.53, 1637.75, 1636.53, 1637.4, 4939522, 493953024.0, 1111], [20240729, 1637.4, 1637.49, 1638.46, 1637.03, 1638.43, 5330852, 533086208.0, 1112], [20240729, 1638.43, 1638.34, 1638.37, 1637.17, 1637.17, 4143667, 414367744.0, 1113], [20240729, 1637.17, 1637.05, 1637.1, 1636.75, 1636.86, 3166524, 316653568.0, 1114], [20240729, 1636.86, 1637.04, 1637.54, 1636.88, 1637.52, 3826557, 382656512.0, 1115], [20240729, 1637.52, 1637.53, 1638.99, 1637.53, 1638.98, 4569978, 456998912.0, 1116], [20240729, 1638.98, 1639.06, 1639.06, 1637.68, 1637.8, 4099186, 409919488.0, 1117], [20240729, 1637.8, 1637.74, 1637.91, 1637.53, 1637.83, 2910035, 291004416.0, 1118], [20240729, 1637.83, 1637.71, 1638.14, 1637.41, 1638.1, 3180123, 318013440.0, 1119], [20240729, 1638.1, 1638.25, 1638.59, 1637.13, 1637.13, 3800834, 380084224.0, 1120], [20240729, 1637.13, 1637.31, 1638.22, 1637.26, 1638.11, 3197245, 319725568.0, 1121], [20240729, 1638.11, 1638.11, 1639.92, 1638.01, 1639.92, 5073376, 507338752.0, 1122], [20240729, 1639.92, 1639.83, 1639.83, 1638.39, 1638.67, 3868580, 386859008.0, 1123], [20240729, 1638.67, 1638.58, 1639.87, 1638.58, 1639.42, 3692862, 369287168.0, 1124], [20240729, 1639.42, 1639.44, 1639.68, 1639.23, 1639.44, 3097468, 309747712.0, 1125], [20240729, 1639.44, 1639.51, 1639.93, 1639.51, 1639.93, 3138428, 313843712.0, 1126], [20240729, 1639.93, 1639.84, 1639.99, 1639.25, 1639.48, 3512066, 351207424.0, 1127], [20240729, 1639.48, 1639.71, 1640.8, 1639.71, 1640.13, 3937721, 393773056.0, 1128], [20240729, 1640.13, 1640.21, 1640.21, 1639.82, 1640.01, 3126222, 312623104.0, 1129], [20240729, 1640.01, 1639.78, 1640.52, 1639.78, 1640.45, 3830323, 383033344.0, 1130], [20240729, 1640.45, 1640.69, 1640.71, 1638.15, 1638.15, 11553906, 1155391488.0, 1301], [20240729, 1638.15, 1638.11, 1640.54, 1638.11, 1639.77, 6671309, 667131904.0, 1302], [20240729, 1639.77, 1639.62, 1639.62, 1638.1, 1638.1, 4742011, 474202112.0, 1303], [20240729, 1638.1, 1638.09, 1638.09, 1637.35, 1637.35, 5653863, 565387264.0, 1304], [20240729, 1637.35, 1637.3, 1637.5, 1637.17, 1637.37, 4266466, 426647552.0, 1305], [20240729, 1637.37, 1637.55, 1640.08, 1637.55, 1639.61, 4507312, 450732032.0, 1306], [20240729, 1639.61, 1639.75, 1639.75, 1638.36, 1638.36, 4201340, 420134912.0, 1307], [20240729, 1638.36, 1638.35, 1638.38, 1637.64, 1637.78, 4061830, 406183936.0, 1308], [20240729, 1637.78, 1637.81, 1637.91, 1637.03, 1637.03, 3883080, 388308992.0, 1309], [20240729, 1637.03, 1637.13, 1638.45, 1637.08, 1638.42, 5473312, 547332096.0, 1310], [20240729, 1638.42, 1638.11, 1638.11, 1636.81, 1636.81, 4572437, 457244672.0, 1311], [20240729, 1636.81, 1636.82, 1637.35, 1636.51, 1636.87, 5541550, 554156032.0, 1312], [20240729, 1636.87, 1637.26, 1637.84, 1637.11, 1637.49, 6509518, 650952704.0, 1313], [20240729, 1637.49, 1637.71, 1637.84, 1636.87, 1636.87, 5696133, 569614336.0, 1314], [20240729, 1636.87, 1637.05, 1638.14, 1636.94, 1637.97, 5046510, 504651776.0, 1315], [20240729, 1637.97, 1638.06, 1638.06, 1637.44, 1637.84, 5838020, 583802880.0, 1316], [20240729, 1637.84, 1637.75, 1638.87, 1637.75, 1638.3, 5848752, 584876032.0, 1317], [20240729, 1638.3, 1638.23, 1638.79, 1637.77, 1638.45, 5300951, 530096128.0, 1318], [20240729, 1638.45, 1638.45, 1638.45, 1637.69, 1637.71, 5465937, 546594816.0, 1319], [20240729, 1637.71, 1637.71, 1638.54, 1637.5, 1638.06, 5177825, 517783552.0, 1320], [20240729, 1638.06, 1638.05, 1638.52, 1638.05, 1638.26, 4792557, 479256576.0, 1321], [20240729, 1638.26, 1638.1, 1638.1, 1637.03, 1637.03, 5027092, 502710272.0, 1322], [20240729, 1637.03, 1636.97, 1637.16, 1636.73, 1636.89, 5335769, 533577728.0, 1323], [20240729, 1636.89, 1636.96, 1637.27, 1636.93, 1637.22, 4495188, 449519616.0, 1324], [20240729, 1637.22, 1637.3, 1637.37, 1637.13, 1637.24, 4247131, 424714240.0, 1325], [20240729, 1637.24, 1637.14, 1637.25, 1636.86, 1637.25, 5587017, 558702592.0, 1326], [20240729, 1637.25, 1637.24, 1639.72, 1637.22, 1639.71, 6930830, 693084160.0, 1327], [20240729, 1639.71, 1639.8, 1639.8, 1639.17, 1639.33, 4630930, 463093760.0, 1328], [20240729, 1639.33, 1639.37, 1640.31, 1639.37, 1640.15, 4559658, 455966720.0, 1329], [20240729, 1640.15, 1640.2, 1640.97, 1640.09, 1640.97, 4600699, 460070912.0, 1330], [20240729, 1640.97, 1640.94, 1642.4, 1640.93, 1642.08, 7992595, 799260672.0, 1331], [20240729, 1642.08, 1642.0, 1642.29, 1640.75, 1640.75, 5982771, 598278144.0, 1332], [20240729, 1640.75, 1640.67, 1640.67, 1638.63, 1639.01, 6715464, 671547392.0, 1333], [20240729, 1639.01, 1639.11, 1640.09, 1639.11, 1639.98, 4533362, 453337088.0, 1334], [20240729, 1639.98, 1640.0, 1640.0, 1639.63, 1639.67, 3934364, 393437184.0, 1335], [20240729, 1639.67, 1639.63, 1639.63, 1638.35, 1638.52, 4037580, 403759104.0, 1336], [20240729, 1638.52, 1638.47, 1638.47, 1637.53, 1637.54, 3621182, 362119168.0, 1337], [20240729, 1637.54, 1637.45, 1637.55, 1637.2, 1637.55, 3838678, 383868928.0, 1338], [20240729, 1637.55, 1637.58, 1637.83, 1637.14, 1637.14, 3599883, 359989248.0, 1339], [20240729, 1637.14, 1637.23, 1637.86, 1637.18, 1637.76, 3814349, 381435904.0, 1340], [20240729, 1637.76, 1637.79, 1637.85, 1637.03, 1637.12, 4870545, 487055360.0, 1341], [20240729, 1637.12, 1637.07, 1637.07, 1636.47, 1636.51, 4644446, 464445440.0, 1342], [20240729, 1636.51, 1636.72, 1637.14, 1636.62, 1637.1, 3734150, 373415936.0, 1343], [20240729, 1637.1, 1637.21, 1637.83, 1637.18, 1637.77, 3502809, 350281728.0, 1344], [20240729, 1637.77, 1637.9, 1638.35, 1637.65, 1638.35, 3994492, 399450112.0, 1345], [20240729, 1638.35, 1638.4, 1638.4, 1637.92, 1638.19, 4003915, 400392192.0, 1346], [20240729, 1638.19, 1638.3, 1638.34, 1637.93, 1637.93, 4171930, 417193984.0, 1347], [20240729, 1637.93, 1637.88, 1637.89, 1637.36, 1637.36, 3924203, 392421376.0, 1348], [20240729, 1637.36, 1637.3, 1637.43, 1637.05, 1637.07, 4115240, 411525120.0, 1349], [20240729, 1637.07, 1637.11, 1637.11, 1636.38, 1636.72, 5034056, 503406592.0, 1350], [20240729, 1636.72, 1636.63, 1637.52, 1636.47, 1637.19, 5287515, 528752640.0, 1351], [20240729, 1637.19, 1637.12, 1637.12, 1636.17, 1636.24, 4441199, 444121088.0, 1352], [20240729, 1636.24, 1636.12, 1636.56, 1636.12, 1636.2, 4424981, 442499072.0, 1353], [20240729, 1636.2, 1636.21, 1636.54, 1636.1, 1636.2, 4077148, 407715840.0, 1354], [20240729, 1636.2, 1636.15, 1636.34, 1635.83, 1635.9, 4321600, 432160768.0, 1355], [20240729, 1635.9, 1635.92, 1636.69, 1635.84, 1636.59, 4331428, 433143808.0, 1356], [20240729, 1636.59, 1636.6, 1636.6, 1636.02, 1636.16, 4286372, 428638208.0, 1357], [20240729, 1636.16, 1636.04, 1636.21, 1635.89, 1636.21, 3927237, 392724480.0, 1358], [20240729, 1636.21, 1636.08, 1636.85, 1635.9, 1636.08, 3777238, 377724928.0, 1359], [20240729, 1636.08, 1635.94, 1636.24, 1635.48, 1635.48, 3687949, 368795648.0, 1400], [20240729, 1635.48, 1635.44, 1636.62, 1635.44, 1636.62, 4453734, 445374464.0, 1401], [20240729, 1636.62, 1636.82, 1636.99, 1636.29, 1636.48, 3875462, 387547136.0, 1402], [20240729, 1636.48, 1636.48, 1637.11, 1636.48, 1636.99, 3475201, 347521024.0, 1403], [20240729, 1636.99, 1637.01, 1637.71, 1637.01, 1637.49, 3506740, 350674944.0, 1404], [20240729, 1637.49, 1637.46, 1637.73, 1637.25, 1637.4, 3177752, 317775872.0, 1405], [20240729, 1637.4, 1637.51, 1637.68, 1637.05, 1637.18, 3432111, 343212032.0, 1406], [20240729, 1637.18, 1637.21, 1637.59, 1637.15, 1637.28, 3351254, 335126528.0, 1407], [20240729, 1637.28, 1637.32, 1637.58, 1637.03, 1637.55, 3581205, 358121472.0, 1408], [20240729, 1637.55, 1637.55, 1637.95, 1637.17, 1637.27, 3400078, 340008960.0, 1409], [20240729, 1637.27, 1637.36, 1637.54, 1637.21, 1637.44, 3376816, 337682432.0, 1410], [20240729, 1637.44, 1637.54, 1638.07, 1637.54, 1638.01, 3915686, 391569408.0, 1411], [20240729, 1638.01, 1638.03, 1638.03, 1637.45, 1637.45, 2894222, 289423360.0, 1412], [20240729, 1637.45, 1637.53, 1637.57, 1637.18, 1637.32, 3094681, 309469184.0, 1413], [20240729, 1637.32, 1637.33, 1637.39, 1636.99, 1637.03, 3029718, 302972928.0, 1414], [20240729, 1637.03, 1637.05, 1638.28, 1636.93, 1638.19, 3618888, 361889792.0, 1415], [20240729, 1638.19, 1638.14, 1638.21, 1637.67, 1637.71, 3218873, 321888256.0, 1416], [20240729, 1637.71, 1637.64, 1637.64, 1636.93, 1637.19, 3270647, 327065600.0, 1417], [20240729, 1637.19, 1637.1, 1637.16, 1636.66, 1636.7, 2689015, 268902400.0, 1418], [20240729, 1636.7, 1636.71, 1636.97, 1636.71, 1636.97, 2970821, 297082880.0, 1419], [20240729, 1636.97, 1637.25, 1637.99, 1637.25, 1637.78, 4214528, 421453824.0, 1420], [20240729, 1637.78, 1637.71, 1638.08, 1637.71, 1637.81, 3698758, 369876992.0, 1421], [20240729, 1637.81, 1637.95, 1638.08, 1637.67, 1637.67, 3375668, 337567744.0, 1422], [20240729, 1637.67, 1637.75, 1637.75, 1636.66, 1636.68, 3474136, 347414528.0, 1423], [20240729, 1636.68, 1636.71, 1636.96, 1636.48, 1636.48, 3102631, 310263808.0, 1424], [20240729, 1636.48, 1636.72, 1636.84, 1636.35, 1636.67, 3099270, 309927936.0, 1425], [20240729, 1636.67, 1636.8, 1636.91, 1635.67, 1635.67, 3201832, 320184320.0, 1426], [20240729, 1635.67, 1635.73, 1636.03, 1635.73, 1635.74, 3183155, 318316544.0, 1427], [20240729, 1635.74, 1635.96, 1636.53, 1635.87, 1636.47, 3308412, 330842112.0, 1428], [20240729, 1636.47, 1636.55, 1636.78, 1636.47, 1636.75, 3154401, 315441152.0, 1429], [20240729, 1636.75, 1636.75, 1637.01, 1636.59, 1636.68, 3431946, 343195648.0, 1430], [20240729, 1636.68, 1636.65, 1637.23, 1636.65, 1636.97, 3877428, 387743744.0, 1431], [20240729, 1636.97, 1637.04, 1637.24, 1636.45, 1637.18, 4024720, 402472960.0, 1432], [20240729, 1637.18, 1637.12, 1637.27, 1637.06, 1637.11, 3295303, 329531392.0, 1433], [20240729, 1637.11, 1637.12, 1637.7, 1637.01, 1637.7, 3653294, 365330432.0, 1434], [20240729, 1637.7, 1637.68, 1637.69, 1637.05, 1637.05, 3755203, 375521280.0, 1435], [20240729, 1637.05, 1637.06, 1638.0, 1636.74, 1638.0, 4131219, 413122560.0, 1436], [20240729, 1638.0, 1637.93, 1637.94, 1637.67, 1637.76, 4285883, 428589056.0, 1437], [20240729, 1637.76, 1637.79, 1638.86, 1637.57, 1638.41, 4467910, 446791680.0, 1438], [20240729, 1638.41, 1638.35, 1638.35, 1637.95, 1637.95, 4044871, 404488192.0, 1439], [20240729, 1637.95, 1637.92, 1637.92, 1637.25, 1637.33, 4867679, 486768640.0, 1440], [20240729, 1637.33, 1637.34, 1637.75, 1637.19, 1637.49, 4658455, 465846272.0, 1441], [20240729, 1637.49, 1637.46, 1637.57, 1636.96, 1636.96, 4891434, 489144320.0, 1442], [20240729, 1636.96, 1637.14, 1638.0, 1637.09, 1637.55, 5225504, 522551296.0, 1443], [20240729, 1637.55, 1637.55, 1637.64, 1637.06, 1637.07, 5427355, 542736384.0, 1444], [20240729, 1637.07, 1637.01, 1637.49, 1637.01, 1637.35, 5852026, 585203712.0, 1445], [20240729, 1637.35, 1637.36, 1638.1, 1637.09, 1638.06, 6200514, 620052480.0, 1446], [20240729, 1638.06, 1638.06, 1638.09, 1637.76, 1637.81, 5961636, 596164608.0, 1447], [20240729, 1637.81, 1637.88, 1638.19, 1637.78, 1637.86, 6169058, 616906752.0, 1448], [20240729, 1637.86, 1637.9, 1639.14, 1637.7, 1638.18, 7265639, 726564864.0, 1449], [20240729, 1638.18, 1638.13, 1638.38, 1637.52, 1637.52, 6489368, 648937472.0, 1450], [20240729, 1637.52, 1637.74, 1637.74, 1636.75, 1636.78, 7141776, 714178560.0, 1451], [20240729, 1636.78, 1636.75, 1636.92, 1636.19, 1636.19, 8790172, 879017984.0, 1452], [20240729, 1636.19, 1636.42, 1636.42, 1635.8, 1635.9, 8858982, 885899264.0, 1453], [20240729, 1635.9, 1635.83, 1636.11, 1635.76, 1635.81, 9182730, 918274048.0, 1454], [20240729, 1635.81, 1635.88, 1635.96, 1635.32, 1635.46, 10555874, 1055588352.0, 1455], [20240729, 1635.46, 1635.59, 1635.79, 1635.34, 1635.68, 12242441, 1224245248.0, 1456], [20240729, 1635.68, 1635.64, 1635.95, 1635.59, 1635.8, 13498112, 1349812224.0, 1457], [20240729, 1635.8, 1635.8, 1635.8, 1635.8, 1635.8, 1073315, 107331584.0, 1458], [20240729, 1635.8, 1635.8, 1635.8, 1635.8, 1635.8, 0, 0.0, 1459], [20240729, 1635.8, 1635.7, 1635.7, 1635.67, 1635.67, 23106191, 2310619136.0, 1500], [20240730, 1635.67, 1629.18, 1633.72, 1629.18, 1632.64, 66237080, 6623708672.0, 931], [20240730, 1632.64, 1632.63, 1633.37, 1630.67, 1633.37, 31071833, 3107184128.0, 932], [20240730, 1633.37, 1633.99, 1635.22, 1631.32, 1631.37, 29119837, 2911984640.0, 933], [20240730, 1631.37, 1631.46, 1631.74, 1630.21, 1630.6, 24547852, 2454786048.0, 934], [20240730, 1630.6, 1630.95, 1631.3, 1629.94, 1629.94, 21748151, 2174816256.0, 935], [20240730, 1629.94, 1630.34, 1630.34, 1627.93, 1627.93, 22426962, 2242697216.0, 936], [20240730, 1627.93, 1628.24, 1628.66, 1627.77, 1627.79, 18025095, 1802510336.0, 937], [20240730, 1627.79, 1628.11, 1628.62, 1626.51, 1626.55, 18516574, 1851658240.0, 938], [20240730, 1626.55, 1626.87, 1628.17, 1626.57, 1627.7, 16613858, 1661386752.0, 939], [20240730, 1627.7, 1627.64, 1627.65, 1625.81, 1626.52, 16372235, 1637224448.0, 940], [20240730, 1626.52, 1626.39, 1626.39, 1623.06, 1623.15, 15980759, 1598076928.0, 941], [20240730, 1623.15, 1623.4, 1624.42, 1623.14, 1623.5, 15300703, 1530071040.0, 942], [20240730, 1623.5, 1623.51, 1624.5, 1623.08, 1624.24, 14845633, 1484564480.0, 943], [20240730, 1624.24, 1624.18, 1624.18, 1623.59, 1623.83, 13069528, 1306953728.0, 944], [20240730, 1623.83, 1623.73, 1625.72, 1623.73, 1624.73, 15083204, 1508321280.0, 945], [20240730, 1624.73, 1624.71, 1626.12, 1624.53, 1625.26, 14658877, 1465888768.0, 946], [20240730, 1625.26, 1625.11, 1625.11, 1623.95, 1624.26, 12876177, 1287618560.0, 947], [20240730, 1624.26, 1624.38, 1624.51, 1623.65, 1623.65, 11081553, 1108156416.0, 948], [20240730, 1623.65, 1623.62, 1625.81, 1623.28, 1625.81, 12778240, 1277825024.0, 949], [20240730, 1625.81, 1626.53, 1626.81, 1624.27, 1624.27, 11897109, 1189711872.0, 950], [20240730, 1624.27, 1623.83, 1624.37, 1623.38, 1624.07, 11722948, 1172295680.0, 951], [20240730, 1624.07, 1623.55, 1623.55, 1622.52, 1622.52, 9971661, 997167104.0, 952], [20240730, 1622.52, 1622.48, 1623.32, 1622.38, 1622.88, 9371147, 937115648.0, 953], [20240730, 1622.88, 1622.91, 1623.85, 1622.76, 1623.41, 9157868, 915787776.0, 954], [20240730, 1623.41, 1623.42, 1623.67, 1622.63, 1623.33, 10405551, 1040556032.0, 955], [20240730, 1623.33, 1623.38, 1623.93, 1623.24, 1623.65, 8900065, 890007552.0, 956], [20240730, 1623.65, 1623.76, 1624.27, 1623.48, 1624.04, 9047073, 904708096.0, 957], [20240730, 1624.04, 1624.06, 1625.93, 1624.06, 1625.53, 9333710, 933371904.0, 958], [20240730, 1625.53, 1625.3, 1626.06, 1624.56, 1626.06, 9372701, 937271296.0, 959], [20240730, 1626.06, 1625.97, 1626.76, 1625.84, 1626.38, 8947990, 894799872.0, 1000], [20240730, 1626.38, 1626.28, 1626.48, 1624.85, 1624.85, 13797080, 1379708928.0, 1001], [20240730, 1624.85, 1624.86, 1626.92, 1624.86, 1626.82, 11111907, 1111191552.0, 1002], [20240730, 1626.82, 1626.71, 1628.58, 1626.66, 1628.01, 10851114, 1085112320.0, 1003], [20240730, 1628.01, 1627.99, 1628.29, 1627.71, 1627.76, 9780297, 978030592.0, 1004], [20240730, 1627.76, 1627.2, 1627.2, 1625.35, 1625.97, 10004305, 1000431616.0, 1005], [20240730, 1625.97, 1625.85, 1627.32, 1625.27, 1627.32, 9570171, 957018112.0, 1006], [20240730, 1627.32, 1627.18, 1627.25, 1626.29, 1627.25, 10072791, 1007280128.0, 1007], [20240730, 1627.25, 1627.92, 1629.04, 1627.81, 1627.81, 9484199, 948420608.0, 1008], [20240730, 1627.81, 1627.76, 1627.76, 1626.33, 1626.41, 7741881, 774189056.0, 1009], [20240730, 1626.41, 1626.29, 1626.29, 1625.61, 1626.01, 6329375, 632938496.0, 1010], [20240730, 1626.01, 1625.77, 1625.91, 1625.16, 1625.8, 6966345, 696635392.0, 1011], [20240730, 1625.8, 1625.76, 1625.95, 1625.57, 1625.66, 7144767, 714477568.0, 1012], [20240730, 1625.66, 1625.62, 1627.43, 1625.62, 1627.29, 8841824, 884183040.0, 1013], [20240730, 1627.29, 1627.19, 1627.33, 1626.27, 1626.38, 7327735, 732774400.0, 1014], [20240730, 1626.38, 1626.13, 1626.13, 1624.17, 1625.16, 7483217, 748322816.0, 1015], [20240730, 1625.16, 1625.08, 1625.1, 1624.43, 1624.5, 6275227, 627523584.0, 1016], [20240730, 1624.5, 1624.41, 1624.47, 1623.76, 1624.38, 6644809, 664481792.0, 1017], [20240730, 1624.38, 1624.49, 1624.84, 1624.05, 1624.75, 6784318, 678432768.0, 1018], [20240730, 1624.75, 1624.76, 1625.57, 1624.76, 1625.39, 6589392, 658939904.0, 1019], [20240730, 1625.39, 1625.4, 1625.54, 1624.39, 1625.11, 6124494, 612450304.0, 1020], [20240730, 1625.11, 1625.05, 1625.13, 1624.0, 1624.15, 5805703, 580571136.0, 1021], [20240730, 1624.15, 1624.03, 1624.84, 1623.79, 1624.84, 5499075, 549908480.0, 1022], [20240730, 1624.84, 1625.1, 1625.52, 1624.97, 1625.19, 4865794, 486580224.0, 1023], [20240730, 1625.19, 1625.53, 1626.77, 1625.35, 1626.77, 4891067, 489107456.0, 1024], [20240730, 1626.77, 1626.78, 1626.78, 1625.63, 1625.84, 5057157, 505716736.0, 1025], [20240730, 1625.84, 1625.86, 1626.26, 1625.66, 1626.06, 4363460, 436346880.0, 1026], [20240730, 1626.06, 1626.07, 1627.71, 1626.07, 1627.71, 5956230, 595623936.0, 1027], [20240730, 1627.71, 1627.67, 1627.93, 1626.82, 1626.82, 5149974, 514998272.0, 1028], [20240730, 1626.82, 1626.57, 1626.72, 1625.87, 1626.05, 4440792, 444080128.0, 1029], [20240730, 1626.05, 1625.84, 1626.16, 1625.75, 1625.8, 4093286, 409329664.0, 1030], [20240730, 1625.8, 1625.75, 1627.02, 1625.41, 1626.44, 4571535, 457154560.0, 1031], [20240730, 1626.44, 1626.4, 1626.55, 1626.09, 1626.55, 4567277, 456728576.0, 1032], [20240730, 1626.55, 1626.46, 1628.3, 1626.46, 1627.69, 7161356, 716136448.0, 1033], [20240730, 1627.69, 1627.73, 1627.85, 1627.39, 1627.67, 5961063, 596107264.0, 1034], [20240730, 1627.67, 1627.68, 1627.79, 1626.66, 1626.69, 6021601, 602161152.0, 1035], [20240730, 1626.69, 1626.71, 1628.49, 1626.66, 1628.05, 5861694, 586170368.0, 1036], [20240730, 1628.05, 1628.18, 1628.43, 1627.61, 1627.61, 6837769, 683778048.0, 1037], [20240730, 1627.61, 1627.55, 1628.46, 1627.55, 1628.46, 5784934, 578494464.0, 1038], [20240730, 1628.46, 1628.51, 1629.1, 1628.51, 1629.1, 5919777, 591978496.0, 1039], [20240730, 1629.1, 1628.83, 1628.83, 1627.93, 1628.01, 5579151, 557916160.0, 1040], [20240730, 1628.01, 1627.77, 1628.12, 1627.66, 1627.8, 6531800, 653180928.0, 1041], [20240730, 1627.8, 1627.99, 1631.07, 1627.99, 1630.98, 9856603, 985661440.0, 1042], [20240730, 1630.98, 1630.83, 1631.01, 1630.17, 1630.29, 7263590, 726360064.0, 1043], [20240730, 1630.29, 1630.32, 1631.72, 1630.18, 1631.72, 6163733, 616374272.0, 1044], [20240730, 1631.72, 1632.1, 1634.41, 1632.0, 1634.41, 8007750, 800776192.0, 1045], [20240730, 1634.41, 1634.71, 1637.21, 1634.71, 1637.12, 12628451, 1262845952.0, 1046], [20240730, 1637.12, 1636.53, 1636.53, 1633.66, 1633.66, 10379336, 1037934592.0, 1047], [20240730, 1633.66, 1633.38, 1633.5, 1632.96, 1632.96, 6623224, 662323200.0, 1048], [20240730, 1632.96, 1633.11, 1633.39, 1633.08, 1633.22, 5528033, 552804352.0, 1049], [20240730, 1633.22, 1633.28, 1633.34, 1632.01, 1633.12, 6141530, 614154240.0, 1050], [20240730, 1633.12, 1632.98, 1633.4, 1632.94, 1633.12, 5457174, 545718272.0, 1051], [20240730, 1633.12, 1633.1, 1633.1, 1630.85, 1631.12, 5391637, 539164672.0, 1052], [20240730, 1631.12, 1631.07, 1632.47, 1630.93, 1631.3, 4695728, 469573632.0, 1053], [20240730, 1631.3, 1631.39, 1631.58, 1630.81, 1630.9, 3993590, 399360000.0, 1054], [20240730, 1630.9, 1630.98, 1630.98, 1630.45, 1630.51, 4064532, 406454272.0, 1055], [20240730, 1630.51, 1630.42, 1630.51, 1629.53, 1629.53, 3999160, 399917056.0, 1056], [20240730, 1629.53, 1629.47, 1629.76, 1629.42, 1629.53, 3867270, 386727936.0, 1057], [20240730, 1629.53, 1629.55, 1629.55, 1629.16, 1629.16, 3636501, 363651072.0, 1058], [20240730, 1629.16, 1629.22, 1631.33, 1629.22, 1631.33, 5190196, 519020544.0, 1059], [20240730, 1631.33, 1631.24, 1631.24, 1630.13, 1630.29, 3878903, 387891200.0, 1100], [20240730, 1630.29, 1630.32, 1630.46, 1630.15, 1630.46, 3035536, 303554560.0, 1101], [20240730, 1630.46, 1630.32, 1631.12, 1630.32, 1630.57, 3937065, 393707520.0, 1102], [20240730, 1630.57, 1630.49, 1630.54, 1629.63, 1629.63, 3438012, 343801856.0, 1103], [20240730, 1629.63, 1629.66, 1630.08, 1629.66, 1630.05, 3213138, 321314816.0, 1104], [20240730, 1630.05, 1630.14, 1630.18, 1629.27, 1629.57, 3642071, 364208128.0, 1105], [20240730, 1629.57, 1629.52, 1629.67, 1628.58, 1628.58, 3890537, 389054464.0, 1106], [20240730, 1628.58, 1628.59, 1628.66, 1628.17, 1628.6, 3226902, 322691072.0, 1107], [20240730, 1628.6, 1628.52, 1628.64, 1628.07, 1628.1, 3137693, 313769984.0, 1108], [20240730, 1628.1, 1628.08, 1628.19, 1627.86, 1628.07, 3266876, 326688768.0, 1109], [20240730, 1628.07, 1628.07, 1629.41, 1628.07, 1629.4, 3735132, 373514240.0, 1110], [20240730, 1629.4, 1629.12, 1629.52, 1628.98, 1629.49, 3442023, 344203264.0, 1111], [20240730, 1629.49, 1629.45, 1629.51, 1629.02, 1629.08, 3729727, 372973568.0, 1112], [20240730, 1629.08, 1629.09, 1629.16, 1628.29, 1628.53, 3387792, 338780160.0, 1113], [20240730, 1628.53, 1628.54, 1628.61, 1627.91, 1628.02, 3918961, 391897088.0, 1114], [20240730, 1628.02, 1628.08, 1628.98, 1628.08, 1628.87, 3439484, 343949312.0, 1115], [20240730, 1628.87, 1628.9, 1629.7, 1628.9, 1629.7, 3913228, 391323648.0, 1116], [20240730, 1629.7, 1629.79, 1630.01, 1629.51, 1629.93, 3566295, 356630528.0, 1117], [20240730, 1629.93, 1629.98, 1630.12, 1629.39, 1629.39, 3433095, 343310336.0, 1118], [20240730, 1629.39, 1629.31, 1629.45, 1628.92, 1629.13, 3455293, 345530368.0, 1119], [20240730, 1629.13, 1629.13, 1629.28, 1628.98, 1629.0, 3415234, 341524480.0, 1120], [20240730, 1629.0, 1629.04, 1629.04, 1627.89, 1628.03, 4376811, 437682176.0, 1121], [20240730, 1628.03, 1628.08, 1631.09, 1628.08, 1630.07, 5810413, 581042176.0, 1122], [20240730, 1630.07, 1629.66, 1629.66, 1628.56, 1628.7, 3442271, 344227840.0, 1123], [20240730, 1628.7, 1628.71, 1628.84, 1628.65, 1628.76, 2726535, 272654336.0, 1124], [20240730, 1628.76, 1628.77, 1630.2, 1628.73, 1630.2, 3109347, 310935552.0, 1125], [20240730, 1630.2, 1630.1, 1630.22, 1629.11, 1629.11, 2930023, 293003264.0, 1126], [20240730, 1629.11, 1629.25, 1629.64, 1629.23, 1629.64, 2792067, 279207936.0, 1127], [20240730, 1629.64, 1629.37, 1629.48, 1628.92, 1629.1, 2569085, 256909312.0, 1128], [20240730, 1629.1, 1629.0, 1629.11, 1628.28, 1628.34, 2717193, 271720448.0, 1129], [20240730, 1628.34, 1628.29, 1629.1, 1628.29, 1629.0, 3043070, 304308224.0, 1130], [20240730, 1629.0, 1629.35, 1629.35, 1627.49, 1627.49, 8610767, 861077504.0, 1301], [20240730, 1627.49, 1627.55, 1627.67, 1627.11, 1627.11, 3515917, 351592448.0, 1302], [20240730, 1627.11, 1627.12, 1628.16, 1627.12, 1627.75, 3611923, 361193472.0, 1303], [20240730, 1627.75, 1627.75, 1628.1, 1627.72, 1627.89, 3539262, 353927168.0, 1304], [20240730, 1627.89, 1627.94, 1628.03, 1627.24, 1627.67, 3302596, 330260480.0, 1305], [20240730, 1627.67, 1627.79, 1629.96, 1627.79, 1629.66, 4579646, 457965568.0, 1306], [20240730, 1629.66, 1629.48, 1629.48, 1628.72, 1628.84, 3715880, 371589120.0, 1307], [20240730, 1628.84, 1629.14, 1629.15, 1628.27, 1628.45, 3485360, 348536832.0, 1308], [20240730, 1628.45, 1628.36, 1629.32, 1627.95, 1628.8, 4233043, 423305216.0, 1309], [20240730, 1628.8, 1628.81, 1628.81, 1627.56, 1627.57, 3592671, 359268352.0, 1310], [20240730, 1627.57, 1627.59, 1628.07, 1627.59, 1627.94, 3615691, 361570304.0, 1311], [20240730, 1627.94, 1627.98, 1628.09, 1627.49, 1628.09, 3861616, 386162688.0, 1312], [20240730, 1628.09, 1628.0, 1628.0, 1627.12, 1627.12, 3429405, 342941696.0, 1313], [20240730, 1627.12, 1627.04, 1627.22, 1626.87, 1626.95, 4079606, 407961600.0, 1314], [20240730, 1626.95, 1626.74, 1626.88, 1626.07, 1626.74, 4898149, 489816064.0, 1315], [20240730, 1626.74, 1626.75, 1626.78, 1626.11, 1626.16, 5125070, 512507904.0, 1316], [20240730, 1626.16, 1626.23, 1626.85, 1626.23, 1626.8, 3967783, 396779520.0, 1317], [20240730, 1626.8, 1626.95, 1627.32, 1626.07, 1626.1, 3898397, 389840896.0, 1318], [20240730, 1626.1, 1626.17, 1626.87, 1626.01, 1626.58, 3465042, 346505216.0, 1319], [20240730, 1626.58, 1626.65, 1626.65, 1625.92, 1626.52, 4203715, 420372480.0, 1320], [20240730, 1626.52, 1626.29, 1627.08, 1626.29, 1626.44, 4013743, 401375232.0, 1321], [20240730, 1626.44, 1626.45, 1626.45, 1625.57, 1625.81, 3363052, 336306176.0, 1322], [20240730, 1625.81, 1625.82, 1625.82, 1625.27, 1625.47, 3926415, 392642560.0, 1323], [20240730, 1625.47, 1625.54, 1625.67, 1625.16, 1625.67, 3728498, 372850688.0, 1324], [20240730, 1625.67, 1625.65, 1625.96, 1625.31, 1625.31, 3802389, 380239872.0, 1325], [20240730, 1625.31, 1625.28, 1625.48, 1624.68, 1625.19, 3838106, 383811584.0, 1326], [20240730, 1625.19, 1625.57, 1625.57, 1625.14, 1625.34, 3264995, 326500352.0, 1327], [20240730, 1625.34, 1625.27, 1625.6, 1624.75, 1624.88, 3390331, 339034112.0, 1328], [20240730, 1624.88, 1624.75, 1625.3, 1624.52, 1625.08, 3342736, 334274560.0, 1329], [20240730, 1625.08, 1624.95, 1625.07, 1624.65, 1624.83, 3640595, 364060672.0, 1330], [20240730, 1624.83, 1624.61, 1625.31, 1624.45, 1625.17, 3665582, 366559232.0, 1331], [20240730, 1625.17, 1625.08, 1625.43, 1625.0, 1625.29, 3148751, 314875904.0, 1332], [20240730, 1625.29, 1625.25, 1626.84, 1625.25, 1625.85, 4452343, 445235200.0, 1333], [20240730, 1625.85, 1626.08, 1626.08, 1625.49, 1625.53, 3103120, 310312960.0, 1334], [20240730, 1625.53, 1625.6, 1625.63, 1624.78, 1624.82, 3074121, 307412992.0, 1335], [20240730, 1624.82, 1624.77, 1625.27, 1624.47, 1624.77, 2864734, 286474240.0, 1336], [20240730, 1624.77, 1624.71, 1624.71, 1623.98, 1624.12, 3125731, 312573952.0, 1337], [20240730, 1624.12, 1624.15, 1624.57, 1624.15, 1624.21, 3002277, 300228608.0, 1338], [20240730, 1624.21, 1624.39, 1624.81, 1624.39, 1624.63, 3252542, 325255168.0, 1339], [20240730, 1624.63, 1624.53, 1625.01, 1624.3, 1624.93, 3333479, 333348864.0, 1340], [20240730, 1624.93, 1625.22, 1629.28, 1625.22, 1628.98, 7021600, 702160896.0, 1341], [20240730, 1628.98, 1628.97, 1632.06, 1628.88, 1630.39, 7389751, 738975744.0, 1342], [20240730, 1630.39, 1630.43, 1630.52, 1628.65, 1628.66, 5186431, 518643712.0, 1343], [20240730, 1628.66, 1628.62, 1629.58, 1628.62, 1629.37, 3223872, 322387968.0, 1344], [20240730, 1629.37, 1629.49, 1630.09, 1628.8, 1628.8, 3072648, 307265536.0, 1345], [20240730, 1628.8, 1628.77, 1628.84, 1627.73, 1627.79, 3008089, 300810240.0, 1346], [20240730, 1627.79, 1627.85, 1627.99, 1627.43, 1627.43, 2924863, 292487168.0, 1347], [20240730, 1627.43, 1627.13, 1627.13, 1626.18, 1626.31, 3531153, 353116160.0, 1348], [20240730, 1626.31, 1626.22, 1626.87, 1626.22, 1626.87, 2623479, 262348800.0, 1349], [20240730, 1626.87, 1626.84, 1627.22, 1626.69, 1626.72, 2954190, 295419904.0, 1350], [20240730, 1626.72, 1626.82, 1626.98, 1626.59, 1626.81, 2475692, 247570432.0, 1351], [20240730, 1626.81, 1626.81, 1626.81, 1626.3, 1626.31, 2640108, 264011776.0, 1352], [20240730, 1626.31, 1626.36, 1627.41, 1626.36, 1627.09, 2860637, 286064640.0, 1353], [20240730, 1627.09, 1627.11, 1627.51, 1626.8, 1626.8, 2721946, 272195584.0, 1354], [20240730, 1626.8, 1626.69, 1628.92, 1626.64, 1628.74, 3785925, 378593280.0, 1355], [20240730, 1628.74, 1628.79, 1628.79, 1626.99, 1627.22, 3253361, 325337088.0, 1356], [20240730, 1627.22, 1627.11, 1627.11, 1625.78, 1625.86, 4311686, 431169536.0, 1357], [20240730, 1625.86, 1625.83, 1625.83, 1625.35, 1625.38, 3428259, 342827008.0, 1358], [20240730, 1625.38, 1625.3, 1625.32, 1624.96, 1625.06, 3157597, 315760640.0, 1359], [20240730, 1625.06, 1624.92, 1625.22, 1624.75, 1625.05, 3394509, 339451904.0, 1400], [20240730, 1625.05, 1625.09, 1625.09, 1623.74, 1623.74, 4220018, 422002688.0, 1401], [20240730, 1623.74, 1623.78, 1624.64, 1623.78, 1624.51, 3563673, 356368384.0, 1402], [20240730, 1624.51, 1624.78, 1626.82, 1624.61, 1625.25, 4007269, 400728064.0, 1403], [20240730, 1625.25, 1625.19, 1625.56, 1625.01, 1625.16, 3193396, 319340544.0, 1404], [20240730, 1625.16, 1625.16, 1625.23, 1624.49, 1624.58, 2887589, 288759808.0, 1405], [20240730, 1624.58, 1624.52, 1624.8, 1624.2, 1624.67, 3166198, 316620800.0, 1406], [20240730, 1624.67, 1624.67, 1624.67, 1624.06, 1624.15, 3187251, 318726144.0, 1407], [20240730, 1624.15, 1624.13, 1624.16, 1623.84, 1623.99, 3358711, 335872000.0, 1408], [20240730, 1623.99, 1623.98, 1624.42, 1623.88, 1624.0, 3396558, 339656704.0, 1409], [20240730, 1624.0, 1623.94, 1623.94, 1623.47, 1623.47, 4417118, 441712640.0, 1410], [20240730, 1623.47, 1623.45, 1623.6, 1623.1, 1623.11, 4360511, 436051968.0, 1411], [20240730, 1623.11, 1623.0, 1623.61, 1622.97, 1623.37, 4439644, 443965440.0, 1412], [20240730, 1623.37, 1623.29, 1623.68, 1623.13, 1623.22, 4106146, 410615808.0, 1413], [20240730, 1623.22, 1623.27, 1623.37, 1622.55, 1622.55, 3640104, 364011520.0, 1414], [20240730, 1622.55, 1622.8, 1622.83, 1622.41, 1622.47, 3965329, 396533760.0, 1415], [20240730, 1622.47, 1622.38, 1622.73, 1622.19, 1622.19, 4103772, 410378240.0, 1416], [20240730, 1622.19, 1622.06, 1622.94, 1621.94, 1622.69, 4821145, 482115584.0, 1417], [20240730, 1622.69, 1622.62, 1626.35, 1622.57, 1625.94, 6149397, 614940672.0, 1418], [20240730, 1625.94, 1625.93, 1626.39, 1624.91, 1625.69, 4327823, 432783360.0, 1419], [20240730, 1625.69, 1625.85, 1627.68, 1625.63, 1627.68, 3897169, 389718016.0, 1420], [20240730, 1627.68, 1627.44, 1627.71, 1626.2, 1627.62, 4205025, 420503552.0, 1421], [20240730, 1627.62, 1627.02, 1628.14, 1627.02, 1627.81, 3327580, 332759040.0, 1422], [20240730, 1627.81, 1627.74, 1628.59, 1627.68, 1628.46, 3464714, 346472448.0, 1423], [20240730, 1628.46, 1628.29, 1629.16, 1628.21, 1628.64, 3530499, 353050624.0, 1424], [20240730, 1628.64, 1628.58, 1628.58, 1627.22, 1627.68, 4008006, 400801792.0, 1425], [20240730, 1627.68, 1627.46, 1628.76, 1627.28, 1628.43, 3421543, 342155264.0, 1426], [20240730, 1628.43, 1628.32, 1630.65, 1628.32, 1630.44, 3978845, 397885440.0, 1427], [20240730, 1630.44, 1630.39, 1630.57, 1629.27, 1630.33, 3944355, 394436608.0, 1428], [20240730, 1630.33, 1629.91, 1630.22, 1629.09, 1629.18, 3628637, 362864640.0, 1429], [20240730, 1629.18, 1629.16, 1629.43, 1628.7, 1628.7, 3442597, 344260608.0, 1430], [20240730, 1628.7, 1628.56, 1628.83, 1628.4, 1628.72, 4475524, 447553536.0, 1431], [20240730, 1628.72, 1628.59, 1628.95, 1628.48, 1628.48, 4285964, 428597248.0, 1432], [20240730, 1628.48, 1628.35, 1628.44, 1627.7, 1627.7, 4254997, 425500672.0, 1433], [20240730, 1627.7, 1627.97, 1629.91, 1627.31, 1629.91, 5625191, 562520064.0, 1434], [20240730, 1629.91, 1629.6, 1630.04, 1628.85, 1629.9, 4463731, 446373888.0, 1435], [20240730, 1629.9, 1630.12, 1631.35, 1630.04, 1631.35, 4451029, 445104128.0, 1436], [20240730, 1631.35, 1630.97, 1631.21, 1629.04, 1629.04, 5013496, 501350400.0, 1437], [20240730, 1629.04, 1629.14, 1629.16, 1628.48, 1628.48, 4641086, 464109568.0, 1438], [20240730, 1628.48, 1628.4, 1628.96, 1628.19, 1628.96, 4239021, 423903232.0, 1439], [20240730, 1628.96, 1628.78, 1628.95, 1628.14, 1628.14, 4679425, 467943424.0, 1440], [20240730, 1628.14, 1628.14, 1629.72, 1627.94, 1628.65, 6089268, 608927744.0, 1441], [20240730, 1628.65, 1628.66, 1628.86, 1628.3, 1628.37, 5304147, 530415616.0, 1442], [20240730, 1628.37, 1628.32, 1628.46, 1627.97, 1628.0, 5793372, 579338240.0, 1443], [20240730, 1628.0, 1628.15, 1628.15, 1627.6, 1627.79, 6241969, 624197632.0, 1444], [20240730, 1627.79, 1627.77, 1629.08, 1627.66, 1628.95, 6667952, 666796032.0, 1445], [20240730, 1628.95, 1628.65, 1629.63, 1628.65, 1629.63, 7207969, 720797696.0, 1446], [20240730, 1629.63, 1629.53, 1629.7, 1628.53, 1628.87, 6789191, 678920192.0, 1447], [20240730, 1628.87, 1629.33, 1629.64, 1629.01, 1629.36, 6565550, 656556032.0, 1448], [20240730, 1629.36, 1629.04, 1629.75, 1628.78, 1629.75, 6802301, 680230912.0, 1449], [20240730, 1629.75, 1629.76, 1630.13, 1629.36, 1629.97, 7258923, 725893120.0, 1450], [20240730, 1629.97, 1630.09, 1630.23, 1629.67, 1630.04, 8060427, 806043648.0, 1451], [20240730, 1630.04, 1629.87, 1630.61, 1629.87, 1630.61, 8607981, 860798976.0, 1452], [20240730, 1630.61, 1630.75, 1631.15, 1630.56, 1631.15, 9128830, 912883712.0, 1453], [20240730, 1631.15, 1631.13, 1631.34, 1630.89, 1631.22, 9933608, 993361920.0, 1454], [20240730, 1631.22, 1631.33, 1631.81, 1631.14, 1631.71, 11045756, 1104576512.0, 1455], [20240730, 1631.71, 1631.67, 1631.96, 1631.06, 1631.06, 12532279, 1253228544.0, 1456], [20240730, 1631.06, 1631.25, 1631.62, 1631.19, 1631.34, 14880759, 1488076800.0, 1457], [20240730, 1631.34, 1631.61, 1631.61, 1631.61, 1631.61, 1136721, 113672192.0, 1458], [20240730, 1631.61, 1631.61, 1631.61, 1631.61, 1631.61, 0, 0.0, 1459], [20240730, 1631.61, 1631.61, 1631.61, 1630.95, 1630.95, 24493260, 2449326080.0, 1500], [20240731, 1630.95, 1623.04, 1628.38, 1623.04, 1628.02, 68669246, 6866925568.0, 931], [20240731, 1628.02, 1627.79, 1628.14, 1626.76, 1627.19, 30009130, 3000913920.0, 932], [20240731, 1627.19, 1626.63, 1627.2, 1625.56, 1626.05, 25080641, 2508064768.0, 933], [20240731, 1626.05, 1626.29, 1626.65, 1625.8, 1626.23, 23447123, 2344713216.0, 934], [20240731, 1626.23, 1626.07, 1626.28, 1624.15, 1624.15, 22164686, 2216469504.0, 935], [20240731, 1624.15, 1624.55, 1624.55, 1623.5, 1624.03, 23106037, 2310604800.0, 936], [20240731, 1624.03, 1624.8, 1626.65, 1624.8, 1626.06, 18519092, 1851910144.0, 937], [20240731, 1626.06, 1626.26, 1629.94, 1626.26, 1629.94, 16582482, 1658249216.0, 938], [20240731, 1629.94, 1629.7, 1633.77, 1629.7, 1632.29, 18986405, 1898641408.0, 939], [20240731, 1632.29, 1632.43, 1635.52, 1632.43, 1635.01, 17174540, 1717454848.0, 940], [20240731, 1635.01, 1634.82, 1636.08, 1633.74, 1636.08, 17258793, 1725880320.0, 941], [20240731, 1636.08, 1635.94, 1636.74, 1634.83, 1636.6, 15146016, 1514602496.0, 942], [20240731, 1636.6, 1636.64, 1636.64, 1634.71, 1635.39, 16216668, 1621667840.0, 943], [20240731, 1635.39, 1635.75, 1639.62, 1635.38, 1639.62, 18149938, 1814994944.0, 944], [20240731, 1639.62, 1639.64, 1642.73, 1639.64, 1641.68, 18953390, 1895340032.0, 945], [20240731, 1641.68, 1642.42, 1642.98, 1641.46, 1642.43, 16553197, 1655320576.0, 946], [20240731, 1642.43, 1642.35, 1643.9, 1641.12, 1641.12, 15101943, 1510195200.0, 947], [20240731, 1641.12, 1641.17, 1642.63, 1641.17, 1642.13, 14730474, 1473048576.0, 948], [20240731, 1642.13, 1642.31, 1644.84, 1642.31, 1643.56, 16385176, 1638518784.0, 949], [20240731, 1643.56, 1643.69, 1647.12, 1643.67, 1647.1, 14840619, 1484062720.0, 950], [20240731, 1647.1, 1647.5, 1649.96, 1647.5, 1648.19, 17397097, 1739710464.0, 951], [20240731, 1648.19, 1647.88, 1649.51, 1647.54, 1647.54, 14557502, 1455751168.0, 952], [20240731, 1647.54, 1647.59, 1649.37, 1647.44, 1648.07, 14785241, 1478524928.0, 953], [20240731, 1648.07, 1648.15, 1649.21, 1646.43, 1646.43, 14434540, 1443454976.0, 954], [20240731, 1646.43, 1646.18, 1646.18, 1644.05, 1645.17, 13572087, 1357209600.0, 955], [20240731, 1645.17, 1645.12, 1646.62, 1644.73, 1646.62, 12337306, 1233731584.0, 956], [20240731, 1646.62, 1646.74, 1648.54, 1646.71, 1648.52, 15667392, 1566740480.0, 957], [20240731, 1648.52, 1648.73, 1648.73, 1647.52, 1647.57, 14501592, 1450160128.0, 958], [20240731, 1647.57, 1646.42, 1646.42, 1645.08, 1645.08, 12574136, 1257414656.0, 959], [20240731, 1645.08, 1644.8, 1647.41, 1644.8, 1646.41, 12785243, 1278525440.0, 1000], [20240731, 1646.41, 1645.94, 1646.07, 1643.43, 1643.59, 13189803, 1318981632.0, 1001], [20240731, 1643.59, 1643.38, 1643.85, 1642.23, 1642.69, 14871786, 1487179776.0, 1002], [20240731, 1642.69, 1642.71, 1645.15, 1642.42, 1644.19, 13452523, 1345253376.0, 1003], [20240731, 1644.19, 1644.1, 1644.27, 1643.07, 1644.27, 12052428, 1205243904.0, 1004], [20240731, 1644.27, 1644.28, 1644.5, 1642.28, 1642.28, 10440121, 1044013056.0, 1005], [20240731, 1642.28, 1642.08, 1643.88, 1641.85, 1642.68, 12112517, 1211252736.0, 1006], [20240731, 1642.68, 1642.55, 1642.55, 1641.02, 1641.91, 12857088, 1285709824.0, 1007], [20240731, 1641.91, 1641.76, 1642.54, 1641.23, 1641.89, 10721107, 1072111616.0, 1008], [20240731, 1641.89, 1642.28, 1644.45, 1642.28, 1644.43, 10917716, 1091772416.0, 1009], [20240731, 1644.43, 1644.01, 1644.38, 1643.78, 1644.11, 9770384, 977039360.0, 1010], [20240731, 1644.11, 1644.36, 1647.66, 1644.36, 1647.43, 14720766, 1472077824.0, 1011], [20240731, 1647.43, 1647.59, 1649.66, 1647.59, 1648.6, 12126527, 1212653568.0, 1012], [20240731, 1648.6, 1648.75, 1649.77, 1647.9, 1649.77, 10355990, 1035599872.0, 1013], [20240731, 1649.77, 1650.12, 1650.93, 1649.34, 1650.07, 10011762, 1001177088.0, 1014], [20240731, 1650.07, 1650.23, 1651.73, 1650.23, 1650.68, 10401781, 1040179200.0, 1015], [20240731, 1650.68, 1650.78, 1653.65, 1650.78, 1653.65, 11148319, 1114832896.0, 1016], [20240731, 1653.65, 1653.64, 1653.64, 1652.25, 1653.07, 10437664, 1043767296.0, 1017], [20240731, 1653.07, 1653.21, 1653.55, 1652.3, 1652.49, 9462241, 946225152.0, 1018], [20240731, 1652.49, 1652.53, 1655.22, 1652.53, 1654.76, 10243104, 1024311296.0, 1019], [20240731, 1654.76, 1654.96, 1656.53, 1654.96, 1656.53, 10735197, 1073520640.0, 1020], [20240731, 1656.53, 1656.67, 1658.46, 1656.67, 1658.18, 11411119, 1141112832.0, 1021], [20240731, 1658.18, 1658.29, 1660.28, 1658.29, 1660.11, 10090484, 1009049600.0, 1022], [20240731, 1660.11, 1660.24, 1660.27, 1659.53, 1659.92, 10605105, 1060511744.0, 1023], [20240731, 1659.92, 1660.2, 1660.94, 1660.0, 1660.13, 11893547, 1189355520.0, 1024], [20240731, 1660.13, 1659.82, 1659.82, 1656.68, 1656.68, 15023380, 1502339072.0, 1025], [20240731, 1656.68, 1656.81, 1659.33, 1656.81, 1658.56, 12446259, 1244626944.0, 1026], [20240731, 1658.56, 1658.39, 1658.39, 1656.71, 1657.63, 11139798, 1113980928.0, 1027], [20240731, 1657.63, 1657.5, 1660.44, 1657.5, 1660.34, 10288077, 1028808704.0, 1028], [20240731, 1660.34, 1660.26, 1660.55, 1659.84, 1659.85, 10540061, 1054007296.0, 1029], [20240731, 1659.85, 1659.88, 1661.09, 1659.88, 1660.63, 10495499, 1049550848.0, 1030], [20240731, 1660.63, 1660.73, 1663.17, 1660.73, 1663.05, 13842422, 1384243200.0, 1031], [20240731, 1663.05, 1663.06, 1664.1, 1663.06, 1664.1, 12331983, 1233199104.0, 1032], [20240731, 1664.1, 1663.98, 1666.51, 1663.95, 1666.32, 12501228, 1250123776.0, 1033], [20240731, 1666.32, 1666.34, 1666.49, 1665.69, 1665.77, 11566685, 1156669440.0, 1034], [20240731, 1665.77, 1665.87, 1668.42, 1665.87, 1668.42, 10658193, 1065820160.0, 1035], [20240731, 1668.42, 1668.33, 1668.86, 1667.86, 1668.56, 11172569, 1117257728.0, 1036], [20240731, 1668.56, 1668.31, 1668.52, 1667.4, 1667.94, 9776077, 977608704.0, 1037], [20240731, 1667.94, 1667.59, 1667.68, 1665.08, 1665.08, 8961628, 896163840.0, 1038], [20240731, 1665.08, 1664.96, 1665.39, 1664.96, 1665.14, 8065836, 806584320.0, 1039], [20240731, 1665.14, 1665.28, 1667.48, 1665.28, 1667.16, 9150292, 915030016.0, 1040], [20240731, 1667.16, 1667.02, 1667.7, 1667.02, 1667.13, 8148982, 814899200.0, 1041], [20240731, 1667.13, 1667.02, 1667.76, 1666.64, 1667.48, 8565627, 856563712.0, 1042], [20240731, 1667.48, 1667.86, 1668.57, 1667.57, 1667.57, 7611176, 761118720.0, 1043], [20240731, 1667.57, 1667.73, 1667.84, 1667.43, 1667.43, 6959177, 695918592.0, 1044], [20240731, 1667.43, 1667.32, 1668.02, 1667.32, 1667.5, 7167665, 716767232.0, 1045], [20240731, 1667.5, 1667.54, 1668.88, 1667.42, 1667.94, 7331584, 733159424.0, 1046], [20240731, 1667.94, 1667.92, 1668.06, 1667.21, 1668.05, 7376149, 737615872.0, 1047], [20240731, 1668.05, 1668.07, 1668.07, 1666.43, 1666.43, 7127030, 712704000.0, 1048], [20240731, 1666.43, 1666.31, 1666.31, 1664.97, 1665.27, 7207313, 720732160.0, 1049], [20240731, 1665.27, 1665.71, 1665.87, 1665.27, 1665.36, 6256876, 625688576.0, 1050], [20240731, 1665.36, 1665.18, 1665.89, 1665.18, 1665.56, 6231316, 623132672.0, 1051], [20240731, 1665.56, 1665.6, 1665.8, 1665.37, 1665.63, 6091806, 609181696.0, 1052], [20240731, 1665.63, 1665.52, 1666.54, 1665.52, 1666.39, 5744386, 574439424.0, 1053], [20240731, 1666.39, 1666.44, 1669.61, 1666.44, 1669.56, 6920100, 692011008.0, 1054], [20240731, 1669.56, 1669.6, 1671.07, 1669.39, 1671.07, 6841295, 684130304.0, 1055], [20240731, 1671.07, 1670.76, 1670.78, 1669.89, 1670.78, 6186425, 618643456.0, 1056], [20240731, 1670.78, 1670.7, 1672.89, 1670.7, 1672.89, 6621749, 662175744.0, 1057], [20240731, 1672.89, 1672.98, 1674.56, 1672.98, 1674.46, 8961057, 896106496.0, 1058], [20240731, 1674.46, 1674.01, 1674.23, 1672.86, 1673.95, 7919361, 791937024.0, 1059], [20240731, 1673.95, 1673.97, 1674.14, 1673.73, 1674.07, 6264003, 626401280.0, 1100], [20240731, 1674.07, 1673.94, 1674.53, 1673.8, 1674.11, 6397943, 639795200.0, 1101], [20240731, 1674.11, 1674.14, 1674.45, 1673.62, 1673.62, 6064447, 606445568.0, 1102], [20240731, 1673.62, 1673.46, 1673.46, 1672.97, 1672.97, 5826878, 582688768.0, 1103], [20240731, 1672.97, 1672.88, 1672.88, 1671.79, 1672.43, 6981213, 698122240.0, 1104], [20240731, 1672.43, 1672.41, 1673.44, 1672.41, 1673.04, 6673276, 667328512.0, 1105], [20240731, 1673.04, 1673.18, 1673.56, 1672.94, 1672.94, 6172416, 617242624.0, 1106], [20240731, 1672.94, 1672.78, 1672.78, 1672.1, 1672.1, 5201829, 520183808.0, 1107], [20240731, 1672.1, 1672.05, 1672.05, 1670.88, 1670.88, 5409250, 540925952.0, 1108], [20240731, 1670.88, 1671.15, 1671.2, 1670.84, 1670.99, 5016853, 501686272.0, 1109], [20240731, 1670.99, 1670.81, 1671.68, 1670.65, 1671.68, 5316597, 531660800.0, 1110], [20240731, 1671.68, 1671.89, 1672.69, 1671.89, 1672.67, 5329952, 532996096.0, 1111], [20240731, 1672.67, 1672.74, 1673.23, 1672.74, 1673.17, 5589391, 558940160.0, 1112], [20240731, 1673.17, 1673.24, 1674.06, 1673.11, 1674.06, 5554165, 555417600.0, 1113], [20240731, 1674.06, 1674.1, 1674.91, 1674.1, 1674.73, 5818276, 581828608.0, 1114], [20240731, 1674.73, 1674.61, 1675.29, 1674.4, 1675.26, 5206743, 520675328.0, 1115], [20240731, 1675.26, 1675.19, 1675.91, 1675.11, 1675.91, 5329788, 532979712.0, 1116], [20240731, 1675.91, 1675.68, 1676.42, 1675.68, 1676.22, 5785511, 578551808.0, 1117], [20240731, 1676.22, 1676.12, 1676.25, 1675.15, 1675.15, 5924444, 592445440.0, 1118], [20240731, 1675.15, 1675.31, 1677.06, 1675.15, 1677.05, 6236969, 623697920.0, 1119], [20240731, 1677.05, 1677.11, 1677.11, 1676.42, 1676.44, 6209771, 620978176.0, 1120], [20240731, 1676.44, 1676.43, 1677.75, 1676.43, 1677.71, 6312991, 631300096.0, 1121], [20240731, 1677.71, 1677.39, 1677.61, 1676.92, 1677.35, 5973841, 597385216.0, 1122], [20240731, 1677.35, 1677.35, 1679.58, 1677.35, 1679.58, 7079602, 707960832.0, 1123], [20240731, 1679.58, 1679.21, 1681.85, 1679.1, 1681.85, 7867340, 786735104.0, 1124], [20240731, 1681.85, 1682.14, 1682.77, 1681.52, 1682.39, 9013893, 901390336.0, 1125], [20240731, 1682.39, 1682.21, 1682.55, 1681.44, 1681.64, 7054614, 705462272.0, 1126], [20240731, 1681.64, 1681.65, 1683.1, 1681.62, 1682.35, 7069029, 706904064.0, 1127], [20240731, 1682.35, 1682.38, 1683.98, 1682.34, 1683.73, 6916905, 691691520.0, 1128], [20240731, 1683.73, 1683.83, 1686.14, 1683.83, 1686.14, 6857021, 685703168.0, 1129], [20240731, 1686.14, 1686.18, 1686.18, 1684.6, 1685.18, 9128334, 912834560.0, 1130], [20240731, 1685.18, 1686.37, 1688.98, 1686.37, 1688.79, 29439746, 2943975424.0, 1301], [20240731, 1688.79, 1689.0, 1689.49, 1688.71, 1689.17, 10394166, 1039417344.0, 1302], [20240731, 1689.17, 1689.17, 1689.17, 1686.33, 1686.65, 10258832, 1025884160.0, 1303], [20240731, 1686.65, 1686.55, 1686.91, 1686.14, 1686.2, 7634443, 763445248.0, 1304], [20240731, 1686.2, 1686.04, 1686.47, 1685.72, 1685.83, 7668520, 766853120.0, 1305], [20240731, 1685.83, 1685.83, 1686.35, 1685.35, 1685.36, 7629199, 762920960.0, 1306], [20240731, 1685.36, 1685.34, 1686.02, 1685.22, 1685.61, 7257938, 725794816.0, 1307], [20240731, 1685.61, 1685.37, 1685.64, 1684.92, 1684.92, 6748067, 674807808.0, 1308], [20240731, 1684.92, 1684.84, 1684.84, 1682.37, 1682.37, 8412845, 841285632.0, 1309], [20240731, 1682.37, 1682.15, 1682.15, 1681.15, 1681.15, 8218862, 821886976.0, 1310], [20240731, 1681.15, 1681.26, 1683.17, 1681.26, 1683.17, 8286525, 828653568.0, 1311], [20240731, 1683.17, 1683.1, 1683.79, 1683.08, 1683.79, 6450700, 645070848.0, 1312], [20240731, 1683.79, 1683.87, 1684.0, 1683.22, 1683.48, 6088939, 608894976.0, 1313], [20240731, 1683.48, 1683.18, 1683.25, 1682.83, 1682.86, 5740453, 574046208.0, 1314], [20240731, 1682.86, 1682.75, 1683.14, 1682.66, 1682.67, 5589392, 558940160.0, 1315], [20240731, 1682.67, 1682.58, 1682.58, 1681.1, 1681.47, 6714152, 671416320.0, 1316], [20240731, 1681.47, 1681.43, 1681.77, 1681.05, 1681.67, 5990308, 599031808.0, 1317], [20240731, 1681.67, 1681.67, 1682.95, 1681.55, 1682.55, 6802300, 680230912.0, 1318], [20240731, 1682.55, 1682.45, 1682.93, 1682.45, 1682.71, 6762320, 676233216.0, 1319], [20240731, 1682.71, 1682.59, 1682.67, 1682.13, 1682.42, 6840310, 684032000.0, 1320], [20240731, 1682.42, 1682.41, 1684.66, 1682.41, 1684.66, 9372622, 937263104.0, 1321], [20240731, 1684.66, 1684.69, 1685.18, 1684.69, 1684.9, 8707592, 870760448.0, 1322], [20240731, 1684.9, 1684.76, 1684.89, 1682.78, 1682.78, 8693832, 869384192.0, 1323], [20240731, 1682.78, 1682.84, 1682.95, 1682.37, 1682.71, 7905926, 790593536.0, 1324], [20240731, 1682.71, 1682.8, 1683.81, 1682.8, 1683.81, 7564482, 756449280.0, 1325], [20240731, 1683.81, 1683.94, 1684.13, 1683.68, 1683.77, 8485593, 848560128.0, 1326], [20240731, 1683.77, 1683.81, 1685.08, 1683.78, 1684.97, 8672697, 867270656.0, 1327], [20240731, 1684.97, 1684.97, 1685.24, 1684.92, 1685.19, 8288819, 828882944.0, 1328], [20240731, 1685.19, 1685.21, 1685.3, 1684.03, 1684.03, 8960891, 896090112.0, 1329], [20240731, 1684.03, 1684.11, 1684.82, 1683.66, 1684.54, 7692770, 769277952.0, 1330], [20240731, 1684.54, 1684.47, 1684.63, 1682.94, 1682.94, 8170852, 817086464.0, 1331], [20240731, 1682.94, 1683.1, 1683.11, 1682.48, 1682.48, 7682942, 768294912.0, 1332], [20240731, 1682.48, 1682.49, 1682.49, 1681.5, 1681.5, 7598234, 759824384.0, 1333], [20240731, 1681.5, 1681.45, 1681.74, 1680.94, 1681.09, 7797954, 779796480.0, 1334], [20240731, 1681.09, 1680.96, 1680.96, 1679.32, 1679.47, 8534744, 853475328.0, 1335], [20240731, 1679.47, 1679.35, 1679.35, 1678.0, 1678.0, 7687854, 768786432.0, 1336], [20240731, 1678.0, 1677.98, 1679.82, 1677.98, 1679.24, 7885281, 788529152.0, 1337], [20240731, 1679.24, 1679.16, 1679.16, 1678.06, 1678.06, 5710963, 571097088.0, 1338], [20240731, 1678.06, 1678.08, 1679.16, 1678.02, 1679.04, 6049127, 604913664.0, 1339], [20240731, 1679.04, 1678.93, 1679.02, 1677.95, 1678.02, 5244017, 524402688.0, 1340], [20240731, 1678.02, 1677.93, 1679.56, 1677.93, 1679.56, 6305045, 630505472.0, 1341], [20240731, 1679.56, 1679.44, 1681.27, 1679.44, 1681.27, 5406709, 540672000.0, 1342], [20240731, 1681.27, 1681.34, 1681.51, 1680.77, 1681.06, 6182822, 618283008.0, 1343], [20240731, 1681.06, 1680.96, 1681.4, 1680.81, 1681.2, 6376317, 637632512.0, 1344], [20240731, 1681.2, 1681.17, 1681.28, 1680.95, 1681.23, 5667052, 566706176.0, 1345], [20240731, 1681.23, 1681.21, 1681.78, 1681.21, 1681.75, 6188228, 618823680.0, 1346], [20240731, 1681.75, 1681.8, 1682.62, 1681.8, 1682.27, 6817538, 681754624.0, 1347], [20240731, 1682.27, 1682.42, 1682.53, 1681.62, 1681.62, 5756835, 575684608.0, 1348], [20240731, 1681.62, 1681.59, 1682.23, 1681.26, 1682.23, 5285632, 528564224.0, 1349], [20240731, 1682.23, 1682.47, 1683.27, 1682.47, 1683.26, 6248191, 624820224.0, 1350], [20240731, 1683.26, 1683.23, 1683.47, 1682.96, 1682.98, 5106228, 510623744.0, 1351], [20240731, 1682.98, 1682.85, 1683.05, 1682.31, 1682.4, 5126216, 512622592.0, 1352], [20240731, 1682.4, 1682.38, 1682.87, 1682.38, 1682.82, 4725628, 472563712.0, 1353], [20240731, 1682.82, 1682.74, 1683.11, 1682.62, 1683.1, 5153740, 515375104.0, 1354], [20240731, 1683.1, 1682.97, 1684.28, 1682.97, 1684.16, 5948037, 594804736.0, 1355], [20240731, 1684.16, 1684.18, 1684.36, 1683.68, 1683.68, 5986540, 598654976.0, 1356], [20240731, 1683.68, 1683.56, 1683.56, 1682.66, 1682.66, 5021688, 502169600.0, 1357], [20240731, 1682.66, 1682.56, 1682.62, 1682.24, 1682.51, 4781004, 478101504.0, 1358], [20240731, 1682.51, 1682.52, 1682.83, 1682.51, 1682.75, 4852274, 485228544.0, 1359], [20240731, 1682.75, 1682.72, 1683.11, 1682.63, 1682.67, 4537705, 453771264.0, 1400], [20240731, 1682.67, 1682.59, 1682.98, 1682.43, 1682.69, 4941569, 494157824.0, 1401], [20240731, 1682.69, 1682.59, 1683.25, 1682.47, 1682.76, 5418344, 541835264.0, 1402], [20240731, 1682.76, 1682.56, 1682.56, 1680.96, 1681.11, 5935584, 593559552.0, 1403], [20240731, 1681.11, 1681.01, 1682.59, 1681.01, 1682.4, 5845309, 584531968.0, 1404], [20240731, 1682.4, 1682.4, 1682.94, 1682.36, 1682.78, 4376812, 437682176.0, 1405], [20240731, 1682.78, 1682.66, 1682.82, 1681.58, 1681.85, 4641085, 464109568.0, 1406], [20240731, 1681.85, 1681.95, 1682.72, 1681.95, 1682.17, 4762655, 476266496.0, 1407], [20240731, 1682.17, 1682.06, 1683.14, 1681.88, 1683.03, 4936651, 493666304.0, 1408], [20240731, 1683.03, 1683.03, 1683.26, 1682.79, 1682.79, 4346831, 434683904.0, 1409], [20240731, 1682.79, 1682.86, 1682.86, 1682.48, 1682.48, 4179878, 417988608.0, 1410], [20240731, 1682.48, 1682.62, 1682.76, 1682.47, 1682.49, 4627323, 462733312.0, 1411], [20240731, 1682.49, 1682.53, 1682.82, 1682.46, 1682.52, 4267039, 426704896.0, 1412], [20240731, 1682.52, 1682.98, 1683.27, 1682.87, 1682.94, 5000384, 500039680.0, 1413], [20240731, 1682.94, 1682.78, 1682.84, 1682.17, 1682.6, 5110812, 511082496.0, 1414], [20240731, 1682.6, 1682.61, 1683.0, 1682.38, 1682.45, 4410892, 441090048.0, 1415], [20240731, 1682.45, 1682.42, 1682.93, 1682.39, 1682.93, 4726286, 472629248.0, 1416], [20240731, 1682.93, 1682.83, 1683.62, 1682.83, 1683.54, 5373776, 537378816.0, 1417], [20240731, 1683.54, 1683.55, 1683.61, 1683.22, 1683.32, 4764949, 476495872.0, 1418], [20240731, 1683.32, 1683.34, 1683.61, 1683.24, 1683.51, 4577353, 457736192.0, 1419], [20240731, 1683.51, 1683.51, 1683.69, 1683.36, 1683.69, 4709405, 470941696.0, 1420], [20240731, 1683.69, 1683.71, 1683.85, 1683.49, 1683.49, 5241886, 524189696.0, 1421], [20240731, 1683.49, 1683.46, 1683.61, 1683.07, 1683.34, 5511079, 551108608.0, 1422], [20240731, 1683.34, 1683.3, 1683.44, 1681.9, 1681.9, 6978919, 697892864.0, 1423], [20240731, 1681.9, 1682.02, 1682.22, 1681.75, 1682.22, 6543758, 654376960.0, 1424], [20240731, 1682.22, 1682.08, 1683.19, 1682.08, 1683.02, 6320284, 632029184.0, 1425], [20240731, 1683.02, 1683.04, 1683.04, 1682.24, 1682.24, 5373122, 537313280.0, 1426], [20240731, 1682.24, 1682.11, 1682.38, 1681.75, 1681.85, 6070261, 607027200.0, 1427], [20240731, 1681.85, 1682.07, 1683.2, 1681.85, 1682.63, 6911253, 691126272.0, 1428], [20240731, 1682.63, 1682.59, 1682.59, 1681.72, 1681.72, 6092380, 609239040.0, 1429], [20240731, 1681.72, 1681.62, 1681.66, 1681.09, 1681.18, 5833349, 583335936.0, 1430], [20240731, 1681.18, 1681.15, 1682.81, 1681.06, 1682.73, 7165860, 716587008.0, 1431], [20240731, 1682.73, 1682.72, 1682.73, 1682.39, 1682.67, 7174053, 717406208.0, 1432], [20240731, 1682.67, 1682.62, 1683.34, 1682.43, 1683.25, 6897981, 689799168.0, 1433], [20240731, 1683.25, 1683.37, 1683.9, 1683.37, 1683.54, 6375823, 637583360.0, 1434], [20240731, 1683.54, 1683.49, 1684.14, 1683.49, 1683.84, 6150052, 615006208.0, 1435], [20240731, 1683.84, 1683.86, 1684.18, 1683.84, 1683.97, 5857270, 585728000.0, 1436], [20240731, 1683.97, 1683.89, 1684.67, 1683.75, 1684.67, 5884467, 588447744.0, 1437], [20240731, 1684.67, 1684.73, 1685.23, 1684.47, 1685.17, 6444473, 644448256.0, 1438], [20240731, 1685.17, 1685.32, 1685.6, 1685.15, 1685.6, 7466999, 746700800.0, 1439], [20240731, 1685.6, 1685.64, 1687.0, 1685.52, 1687.0, 8181178, 818118656.0, 1440], [20240731, 1687.0, 1687.06, 1687.32, 1686.83, 1686.83, 8577507, 857751552.0, 1441], [20240731, 1686.83, 1686.89, 1687.75, 1686.89, 1687.73, 8031260, 803127296.0, 1442], [20240731, 1687.73, 1687.67, 1687.68, 1686.86, 1686.93, 8241634, 824164352.0, 1443], [20240731, 1686.93, 1686.86, 1686.88, 1686.42, 1686.58, 7781080, 778108928.0, 1444], [20240731, 1686.58, 1686.68, 1687.72, 1686.63, 1687.68, 8427593, 842760192.0, 1445], [20240731, 1687.68, 1687.63, 1687.71, 1687.22, 1687.22, 8535725, 853573632.0, 1446], [20240731, 1687.22, 1687.36, 1688.19, 1687.12, 1688.19, 9095569, 909557760.0, 1447], [20240731, 1688.19, 1688.19, 1688.28, 1687.95, 1688.28, 10021426, 1002143744.0, 1448], [20240731, 1688.28, 1688.16, 1688.29, 1687.83, 1688.26, 11106050, 1110605824.0, 1449], [20240731, 1688.26, 1688.27, 1688.27, 1687.97, 1688.19, 10159708, 1015971840.0, 1450], [20240731, 1688.19, 1688.14, 1688.22, 1687.97, 1688.22, 11869706, 1186971648.0, 1451], [20240731, 1688.22, 1688.26, 1688.45, 1688.19, 1688.32, 12331899, 1233190912.0, 1452], [20240731, 1688.32, 1688.59, 1688.59, 1688.19, 1688.35, 11861350, 1186136064.0, 1453], [20240731, 1688.35, 1688.39, 1688.54, 1688.21, 1688.51, 12950067, 1295007744.0, 1454], [20240731, 1688.51, 1688.29, 1688.55, 1688.28, 1688.35, 14895338, 1489534976.0, 1455], [20240731, 1688.35, 1688.4, 1688.4, 1687.93, 1688.32, 16911883, 1691189248.0, 1456], [20240731, 1688.32, 1688.19, 1688.43, 1688.02, 1688.18, 18859449, 1885945856.0, 1457], [20240731, 1688.18, 1688.04, 1688.04, 1688.04, 1688.04, 1378057, 137805824.0, 1458], [20240731, 1688.04, 1688.04, 1688.04, 1688.04, 1688.04, 0, 0.0, 1459], [20240731, 1688.04, 1688.14, 1688.14, 1688.14, 1688.14, 33259028, 3325902848.0, 1500], [20240801, 1688.14, 1690.22, 1692.89, 1690.18, 1692.74, 101490052, 10149006336.0, 931], [20240801, 1692.74, 1692.91, 1693.52, 1691.64, 1692.36, 42873765, 4287377408.0, 932], [20240801, 1692.36, 1692.17, 1693.83, 1691.67, 1693.83, 36182980, 3618298880.0, 933], [20240801, 1693.83, 1693.74, 1694.59, 1692.74, 1692.74, 33194424, 3319443456.0, 934], [20240801, 1692.74, 1692.42, 1692.42, 1689.93, 1691.04, 31882601, 3188260864.0, 935], [20240801, 1691.04, 1690.75, 1690.75, 1688.15, 1688.15, 29374967, 2937497600.0, 936], [20240801, 1688.15, 1688.11, 1690.02, 1688.11, 1688.75, 25091392, 2509139968.0, 937], [20240801, 1688.75, 1688.69, 1689.07, 1688.31, 1688.59, 22706229, 2270623744.0, 938], [20240801, 1688.59, 1688.97, 1689.62, 1688.19, 1688.19, 23274221, 2327422976.0, 939], [20240801, 1688.19, 1688.0, 1690.39, 1688.0, 1690.39, 21853872, 2185388032.0, 940], [20240801, 1690.39, 1690.48, 1690.78, 1689.29, 1689.29, 20811930, 2081193984.0, 941], [20240801, 1689.29, 1688.88, 1688.98, 1688.16, 1688.38, 20629044, 2062905344.0, 942], [20240801, 1688.38, 1688.21, 1689.12, 1687.66, 1687.66, 19416832, 1941684224.0, 943], [20240801, 1687.66, 1687.75, 1687.94, 1686.8, 1687.76, 19608730, 1960873984.0, 944], [20240801, 1687.76, 1688.06, 1688.06, 1686.03, 1686.12, 18256312, 1825632256.0, 945], [20240801, 1686.12, 1685.63, 1685.68, 1684.48, 1684.93, 19110617, 1911062528.0, 946], [20240801, 1684.93, 1684.61, 1684.61, 1683.88, 1684.45, 17194465, 1719447552.0, 947], [20240801, 1684.45, 1684.51, 1684.51, 1683.31, 1683.31, 19203020, 1920303104.0, 948], [20240801, 1683.31, 1682.86, 1682.86, 1680.98, 1680.98, 18760819, 1876082688.0, 949], [20240801, 1680.98, 1680.95, 1681.04, 1680.12, 1680.38, 18397747, 1839775744.0, 950], [20240801, 1680.38, 1680.3, 1680.3, 1678.75, 1678.77, 17455137, 1745514496.0, 951], [20240801, 1678.77, 1678.71, 1678.84, 1677.98, 1678.32, 17956651, 1795665920.0, 952], [20240801, 1678.32, 1678.48, 1680.27, 1678.48, 1680.03, 15557419, 1555742720.0, 953], [20240801, 1680.03, 1679.45, 1679.67, 1677.11, 1677.28, 15728383, 1572839424.0, 954], [20240801, 1677.28, 1677.36, 1679.02, 1676.86, 1679.02, 15046605, 1504661504.0, 955], [20240801, 1679.02, 1678.97, 1680.17, 1678.97, 1680.17, 14326366, 1432637440.0, 956], [20240801, 1680.17, 1680.29, 1682.96, 1680.28, 1682.96, 13870850, 1387085824.0, 957], [20240801, 1682.96, 1683.2, 1685.62, 1683.2, 1685.33, 14970664, 1497067520.0, 958], [20240801, 1685.33, 1685.56, 1686.2, 1685.51, 1686.2, 12242730, 1224273920.0, 959], [20240801, 1686.2, 1686.29, 1686.29, 1685.68, 1685.79, 11923609, 1192361984.0, 1000], [20240801, 1685.79, 1684.85, 1684.85, 1682.24, 1682.24, 14104240, 1410424832.0, 1001], [20240801, 1682.24, 1682.11, 1682.11, 1680.26, 1680.26, 11257766, 1125777408.0, 1002], [20240801, 1680.26, 1680.24, 1681.59, 1679.73, 1681.52, 11767388, 1176739840.0, 1003], [20240801, 1681.52, 1680.88, 1680.88, 1679.58, 1679.58, 10058701, 1005871104.0, 1004], [20240801, 1679.58, 1679.57, 1679.57, 1678.41, 1678.86, 9582581, 958259200.0, 1005], [20240801, 1678.86, 1679.06, 1679.38, 1678.75, 1678.86, 9177242, 917725184.0, 1006], [20240801, 1678.86, 1679.11, 1679.98, 1679.11, 1679.98, 9420545, 942055424.0, 1007], [20240801, 1679.98, 1679.95, 1680.74, 1679.6, 1679.6, 9853657, 985366528.0, 1008], [20240801, 1679.6, 1679.59, 1680.4, 1679.19, 1680.16, 9136689, 913670144.0, 1009], [20240801, 1680.16, 1680.33, 1680.45, 1678.96, 1678.97, 9635913, 963592192.0, 1010], [20240801, 1678.97, 1678.96, 1679.49, 1678.87, 1679.4, 9127681, 912769024.0, 1011], [20240801, 1679.4, 1679.36, 1679.79, 1679.36, 1679.76, 8044289, 804429824.0, 1012], [20240801, 1679.76, 1679.74, 1680.43, 1679.41, 1680.43, 8514673, 851468288.0, 1013], [20240801, 1680.43, 1680.35, 1680.35, 1679.83, 1680.11, 8487558, 848756736.0, 1014], [20240801, 1680.11, 1680.09, 1680.09, 1678.77, 1678.77, 7432020, 743202816.0, 1015], [20240801, 1678.77, 1678.59, 1678.59, 1677.41, 1677.66, 9259654, 925966336.0, 1016], [20240801, 1677.66, 1677.78, 1678.62, 1677.7, 1677.7, 8431360, 843137024.0, 1017], [20240801, 1677.7, 1677.86, 1678.15, 1677.49, 1678.06, 7687527, 768753664.0, 1018], [20240801, 1678.06, 1678.18, 1678.18, 1677.34, 1677.36, 7036346, 703635456.0, 1019], [20240801, 1677.36, 1677.24, 1677.34, 1676.45, 1676.76, 7840144, 784015360.0, 1020], [20240801, 1676.76, 1676.62, 1676.62, 1675.24, 1675.27, 7821794, 782180352.0, 1021], [20240801, 1675.27, 1675.21, 1675.64, 1675.2, 1675.64, 7260069, 726007808.0, 1022], [20240801, 1675.64, 1675.66, 1676.33, 1675.49, 1676.33, 6990715, 699072512.0, 1023], [20240801, 1676.33, 1676.37, 1676.64, 1676.22, 1676.22, 7043880, 704389120.0, 1024], [20240801, 1676.22, 1676.15, 1676.29, 1675.25, 1675.29, 7927305, 792731648.0, 1025], [20240801, 1675.29, 1675.32, 1676.24, 1675.13, 1676.24, 6998415, 699842560.0, 1026], [20240801, 1676.24, 1676.4, 1677.26, 1676.4, 1677.17, 6351739, 635174912.0, 1027], [20240801, 1677.17, 1677.14, 1677.33, 1676.98, 1677.06, 6517463, 651747328.0, 1028], [20240801, 1677.06, 1676.86, 1676.86, 1673.5, 1673.5, 12794174, 1279418368.0, 1029], [20240801, 1673.5, 1673.57, 1674.2, 1673.27, 1673.79, 9260308, 926031872.0, 1030], [20240801, 1673.79, 1673.82, 1673.82, 1672.81, 1672.83, 8499189, 849920000.0, 1031], [20240801, 1672.83, 1672.84, 1672.84, 1671.79, 1671.79, 8999968, 899997696.0, 1032], [20240801, 1671.79, 1671.81, 1673.87, 1671.81, 1673.65, 8249498, 824950784.0, 1033], [20240801, 1673.65, 1673.56, 1673.63, 1672.78, 1672.85, 6896342, 689635328.0, 1034], [20240801, 1672.85, 1672.89, 1672.91, 1672.57, 1672.59, 7536631, 753664000.0, 1035], [20240801, 1672.59, 1672.62, 1672.82, 1672.23, 1672.23, 6399990, 640000000.0, 1036], [20240801, 1672.23, 1672.23, 1672.27, 1671.68, 1671.68, 6602329, 660234240.0, 1037], [20240801, 1671.68, 1671.48, 1671.68, 1671.13, 1671.13, 6769285, 676929536.0, 1038], [20240801, 1671.13, 1670.97, 1670.97, 1670.65, 1670.69, 7128016, 712802304.0, 1039], [20240801, 1670.69, 1670.85, 1670.87, 1670.56, 1670.64, 6134243, 613425152.0, 1040], [20240801, 1670.64, 1670.64, 1672.14, 1670.64, 1671.73, 6594467, 659447808.0, 1041], [20240801, 1671.73, 1671.71, 1672.38, 1671.57, 1672.35, 5184872, 518488064.0, 1042], [20240801, 1672.35, 1672.32, 1672.55, 1672.19, 1672.19, 5452915, 545292288.0, 1043], [20240801, 1672.19, 1672.23, 1672.23, 1670.83, 1670.83, 7041341, 704135168.0, 1044], [20240801, 1670.83, 1670.83, 1671.7, 1670.83, 1671.66, 7211984, 721199104.0, 1045], [20240801, 1671.66, 1671.67, 1671.67, 1671.13, 1671.36, 5467577, 546758656.0, 1046], [20240801, 1671.36, 1671.39, 1672.01, 1671.35, 1671.7, 5051422, 505143296.0, 1047], [20240801, 1671.7, 1671.71, 1671.71, 1671.25, 1671.25, 4487649, 448765952.0, 1048], [20240801, 1671.25, 1671.17, 1671.27, 1670.34, 1670.48, 5617164, 561717248.0, 1049], [20240801, 1670.48, 1670.34, 1670.43, 1669.78, 1669.78, 5987114, 598712320.0, 1050], [20240801, 1669.78, 1669.77, 1669.9, 1669.16, 1669.29, 6383116, 638312448.0, 1051], [20240801, 1669.29, 1669.09, 1669.7, 1669.09, 1669.09, 5653862, 565387264.0, 1052], [20240801, 1669.09, 1668.97, 1669.78, 1668.97, 1669.75, 5547940, 554795008.0, 1053], [20240801, 1669.75, 1669.71, 1669.76, 1669.16, 1669.3, 4859074, 485908480.0, 1054], [20240801, 1669.3, 1669.26, 1669.26, 1668.21, 1668.28, 6122772, 612278272.0, 1055], [20240801, 1668.28, 1668.27, 1669.89, 1668.19, 1669.89, 7000709, 700071936.0, 1056], [20240801, 1669.89, 1669.89, 1669.89, 1669.44, 1669.52, 4770681, 477069312.0, 1057], [20240801, 1669.52, 1669.66, 1669.76, 1668.47, 1668.48, 4437353, 443736064.0, 1058], [20240801, 1668.48, 1668.42, 1669.11, 1668.42, 1669.08, 4156282, 415629312.0, 1059], [20240801, 1669.08, 1669.16, 1669.26, 1669.04, 1669.25, 4349206, 434921472.0, 1100], [20240801, 1669.25, 1669.24, 1669.36, 1668.38, 1668.38, 4679507, 467951616.0, 1101], [20240801, 1668.38, 1668.59, 1668.59, 1667.56, 1667.56, 5785097, 578510848.0, 1102], [20240801, 1667.56, 1667.71, 1667.97, 1667.36, 1667.36, 4899298, 489930752.0, 1103], [20240801, 1667.36, 1667.34, 1668.7, 1667.34, 1668.7, 5303655, 530366464.0, 1104], [20240801, 1668.7, 1668.66, 1668.99, 1668.66, 1668.99, 3689256, 368926720.0, 1105], [20240801, 1668.99, 1669.14, 1669.33, 1667.47, 1667.5, 5122040, 512204800.0, 1106], [20240801, 1667.5, 1667.65, 1667.69, 1667.14, 1667.26, 4311031, 431104000.0, 1107], [20240801, 1667.26, 1667.18, 1667.18, 1666.71, 1667.01, 4776747, 477675520.0, 1108], [20240801, 1667.01, 1666.95, 1667.81, 1666.95, 1667.33, 5957132, 595714048.0, 1109], [20240801, 1667.33, 1667.25, 1667.46, 1666.57, 1666.9, 5173402, 517341184.0, 1110], [20240801, 1666.9, 1666.76, 1667.43, 1665.99, 1667.06, 6623386, 662339584.0, 1111], [20240801, 1667.06, 1666.97, 1666.97, 1665.56, 1665.65, 5697280, 569729024.0, 1112], [20240801, 1665.65, 1665.65, 1665.74, 1665.39, 1665.43, 5440461, 544047104.0, 1113], [20240801, 1665.43, 1665.49, 1665.5, 1664.99, 1665.09, 5261056, 526106624.0, 1114], [20240801, 1665.09, 1665.1, 1665.79, 1665.1, 1665.28, 5101478, 510148608.0, 1115], [20240801, 1665.28, 1665.24, 1665.61, 1665.19, 1665.52, 4645509, 464551936.0, 1116], [20240801, 1665.52, 1665.61, 1665.78, 1665.33, 1665.52, 5163327, 516333568.0, 1117], [20240801, 1665.52, 1665.47, 1665.47, 1663.47, 1663.52, 7896831, 789684224.0, 1118], [20240801, 1663.52, 1663.61, 1663.74, 1663.44, 1663.68, 6341744, 634175488.0, 1119], [20240801, 1663.68, 1663.45, 1664.08, 1663.45, 1663.48, 5418426, 541843456.0, 1120], [20240801, 1663.48, 1663.34, 1663.66, 1663.19, 1663.66, 5227797, 522780672.0, 1121], [20240801, 1663.66, 1663.69, 1663.79, 1663.41, 1663.49, 4506002, 450600960.0, 1122], [20240801, 1663.49, 1663.58, 1663.81, 1663.47, 1663.58, 3899629, 389963776.0, 1123], [20240801, 1663.58, 1663.65, 1664.11, 1663.65, 1664.08, 4077310, 407732224.0, 1124], [20240801, 1664.08, 1663.93, 1664.18, 1663.15, 1663.66, 4352074, 435208192.0, 1125], [20240801, 1663.66, 1663.73, 1664.09, 1663.7, 1663.95, 3945011, 394502144.0, 1126], [20240801, 1663.95, 1663.81, 1663.87, 1663.08, 1663.2, 3905855, 390586368.0, 1127], [20240801, 1663.2, 1663.2, 1663.97, 1663.13, 1663.77, 3946569, 394657792.0, 1128], [20240801, 1663.77, 1663.67, 1665.28, 1663.61, 1665.07, 3868580, 386859008.0, 1129], [20240801, 1665.07, 1665.19, 1665.62, 1664.83, 1665.62, 4416133, 441614336.0, 1130], [20240801, 1665.62, 1665.93, 1668.59, 1665.93, 1667.22, 10490011, 1049001984.0, 1301], [20240801, 1667.22, 1667.32, 1667.34, 1666.81, 1667.23, 4616837, 461684736.0, 1302], [20240801, 1667.23, 1666.94, 1667.13, 1666.24, 1666.71, 3797228, 379723776.0, 1303], [20240801, 1666.71, 1666.78, 1667.4, 1666.6, 1667.23, 3501415, 350142464.0, 1304], [20240801, 1667.23, 1667.06, 1668.61, 1667.06, 1667.89, 5147024, 514703360.0, 1305], [20240801, 1667.89, 1667.97, 1668.36, 1667.97, 1668.36, 3971391, 397139968.0, 1306], [20240801, 1668.36, 1668.46, 1669.2, 1668.46, 1669.12, 4547123, 454713344.0, 1307], [20240801, 1669.12, 1669.23, 1670.3, 1669.23, 1670.26, 5051260, 505126912.0, 1308], [20240801, 1670.26, 1670.35, 1670.5, 1669.62, 1669.98, 5068788, 506880000.0, 1309], [20240801, 1669.98, 1669.99, 1670.66, 1669.89, 1670.66, 4463646, 446365696.0, 1310], [20240801, 1670.66, 1671.12, 1671.62, 1671.01, 1671.24, 5673198, 567320576.0, 1311], [20240801, 1671.24, 1671.45, 1672.66, 1671.38, 1672.55, 4971385, 497139712.0, 1312], [20240801, 1672.55, 1672.83, 1674.62, 1672.83, 1674.56, 7904125, 790413312.0, 1313], [20240801, 1674.56, 1674.55, 1674.78, 1673.89, 1674.11, 7847599, 784760832.0, 1314], [20240801, 1674.11, 1674.3, 1674.32, 1673.66, 1673.8, 5830075, 583008256.0, 1315], [20240801, 1673.8, 1673.86, 1675.21, 1673.86, 1674.4, 6577183, 657719296.0, 1316], [20240801, 1674.4, 1674.49, 1674.76, 1674.13, 1674.49, 5603484, 560349184.0, 1317], [20240801, 1674.49, 1674.46, 1675.1, 1674.46, 1675.02, 5491906, 549191680.0, 1318], [20240801, 1675.02, 1675.03, 1675.03, 1673.25, 1673.25, 5989326, 598933504.0, 1319], [20240801, 1673.25, 1673.35, 1673.49, 1673.23, 1673.47, 4542779, 454279168.0, 1320], [20240801, 1673.47, 1673.24, 1673.24, 1672.56, 1672.71, 5376889, 537690112.0, 1321], [20240801, 1672.71, 1672.7, 1672.84, 1672.09, 1672.15, 4607989, 460800000.0, 1322], [20240801, 1672.15, 1672.08, 1672.2, 1670.9, 1670.9, 5645261, 564527104.0, 1323], [20240801, 1670.9, 1670.94, 1670.94, 1670.12, 1670.17, 4551791, 455180288.0, 1324], [20240801, 1670.17, 1670.31, 1671.3, 1670.31, 1671.13, 4536064, 453607424.0, 1325], [20240801, 1671.13, 1671.38, 1674.06, 1671.38, 1674.06, 5627402, 562741248.0, 1326], [20240801, 1674.06, 1673.82, 1674.05, 1673.06, 1673.14, 5182740, 518275072.0, 1327], [20240801, 1673.14, 1673.19, 1673.22, 1670.61, 1670.88, 6850796, 685080576.0, 1328], [20240801, 1670.88, 1671.0, 1671.66, 1670.91, 1671.49, 3789446, 378945536.0, 1329], [20240801, 1671.49, 1671.74, 1671.86, 1671.58, 1671.64, 3666729, 366673920.0, 1330], [20240801, 1671.64, 1671.6, 1672.54, 1671.6, 1672.54, 4362723, 436273152.0, 1331], [20240801, 1672.54, 1672.55, 1673.06, 1672.36, 1672.93, 4707768, 470777856.0, 1332], [20240801, 1672.93, 1672.93, 1672.93, 1671.96, 1672.0, 4867842, 486785024.0, 1333], [20240801, 1672.0, 1672.09, 1672.1, 1671.67, 1671.69, 4427275, 442728448.0, 1334], [20240801, 1671.69, 1671.87, 1672.18, 1671.7, 1671.8, 4496251, 449626112.0, 1335], [20240801, 1671.8, 1671.79, 1672.65, 1671.79, 1672.63, 5072804, 507281408.0, 1336], [20240801, 1672.63, 1672.71, 1673.33, 1672.52, 1673.31, 5248768, 524877824.0, 1337], [20240801, 1673.31, 1673.36, 1673.46, 1673.07, 1673.07, 5651816, 565182464.0, 1338], [20240801, 1673.07, 1673.06, 1673.06, 1672.42, 1672.42, 5331016, 533102592.0, 1339], [20240801, 1672.42, 1672.53, 1672.78, 1672.15, 1672.15, 4799191, 479920128.0, 1340], [20240801, 1672.15, 1672.02, 1672.02, 1671.34, 1671.36, 5272034, 527204352.0, 1341], [20240801, 1671.36, 1671.55, 1672.87, 1671.55, 1672.72, 5447671, 544768000.0, 1342], [20240801, 1672.72, 1672.68, 1673.9, 1672.68, 1673.82, 4165129, 416514048.0, 1343], [20240801, 1673.82, 1673.98, 1674.66, 1673.98, 1674.55, 4931903, 493191168.0, 1344], [20240801, 1674.55, 1674.64, 1674.77, 1674.32, 1674.34, 5822536, 582254592.0, 1345], [20240801, 1674.34, 1674.24, 1674.65, 1673.32, 1673.43, 5969500, 596951040.0, 1346], [20240801, 1673.43, 1673.46, 1673.47, 1672.1, 1672.18, 6414164, 641417216.0, 1347], [20240801, 1672.18, 1672.13, 1673.73, 1672.13, 1673.73, 4620441, 462045184.0, 1348], [20240801, 1673.73, 1673.82, 1674.24, 1673.82, 1674.1, 4144324, 414433280.0, 1349], [20240801, 1674.1, 1674.11, 1674.31, 1673.77, 1673.77, 3782401, 378241024.0, 1350], [20240801, 1673.77, 1673.91, 1674.19, 1673.09, 1673.09, 4499365, 449937408.0, 1351], [20240801, 1673.09, 1673.08, 1674.03, 1673.08, 1673.87, 4029635, 402964480.0, 1352], [20240801, 1673.87, 1673.91, 1674.48, 1673.91, 1674.46, 3880377, 388038656.0, 1353], [20240801, 1674.46, 1674.5, 1674.68, 1674.3, 1674.44, 4115814, 411582464.0, 1354], [20240801, 1674.44, 1674.35, 1674.55, 1674.3, 1674.45, 5181430, 518144000.0, 1355], [20240801, 1674.45, 1674.53, 1674.6, 1674.01, 1674.01, 4082228, 408223744.0, 1356], [20240801, 1674.01, 1673.88, 1673.88, 1672.74, 1672.76, 5604462, 560447488.0, 1357], [20240801, 1672.76, 1672.81, 1672.81, 1672.17, 1672.17, 4212645, 421265408.0, 1358], [20240801, 1672.17, 1672.13, 1672.46, 1672.13, 1672.46, 3942473, 394248192.0, 1359], [20240801, 1672.46, 1672.49, 1674.13, 1672.49, 1674.04, 4989248, 498925568.0, 1400], [20240801, 1674.04, 1674.07, 1674.24, 1673.79, 1673.83, 3755368, 375537664.0, 1401], [20240801, 1673.83, 1673.83, 1673.83, 1672.73, 1672.73, 3895122, 389513216.0, 1402], [20240801, 1672.73, 1672.67, 1673.0, 1672.61, 1672.7, 3792396, 379240448.0, 1403], [20240801, 1672.7, 1672.51, 1672.52, 1671.54, 1671.54, 5138832, 513884160.0, 1404], [20240801, 1671.54, 1671.32, 1671.4, 1669.75, 1669.75, 7920015, 792002560.0, 1405], [20240801, 1669.75, 1669.71, 1669.96, 1669.59, 1669.68, 4961556, 496156672.0, 1406], [20240801, 1669.68, 1669.75, 1669.86, 1669.45, 1669.8, 4058307, 405831680.0, 1407], [20240801, 1669.8, 1669.58, 1669.96, 1669.55, 1669.79, 3902166, 390217728.0, 1408], [20240801, 1669.79, 1669.69, 1669.77, 1669.53, 1669.53, 3820083, 382009344.0, 1409], [20240801, 1669.53, 1669.6, 1669.79, 1669.42, 1669.49, 4354365, 435437568.0, 1410], [20240801, 1669.49, 1669.32, 1669.55, 1669.22, 1669.22, 4519191, 451919872.0, 1411], [20240801, 1669.22, 1669.16, 1669.44, 1668.98, 1669.07, 5057077, 505708544.0, 1412], [20240801, 1669.07, 1669.01, 1669.01, 1668.32, 1668.33, 5129985, 512999424.0, 1413], [20240801, 1668.33, 1668.24, 1668.43, 1667.76, 1667.79, 5371156, 537116672.0, 1414], [20240801, 1667.79, 1667.78, 1668.15, 1667.78, 1668.07, 4873574, 487358464.0, 1415], [20240801, 1668.07, 1668.15, 1668.53, 1668.15, 1668.49, 4804599, 480460800.0, 1416], [20240801, 1668.49, 1668.41, 1668.44, 1667.42, 1667.54, 4982037, 498204672.0, 1417], [20240801, 1667.54, 1667.38, 1667.41, 1667.12, 1667.28, 4042903, 404291584.0, 1418], [20240801, 1667.28, 1667.29, 1667.84, 1667.27, 1667.59, 4836877, 483688448.0, 1419], [20240801, 1667.59, 1667.68, 1667.68, 1667.29, 1667.4, 4232960, 423297024.0, 1420], [20240801, 1667.4, 1667.24, 1668.26, 1667.24, 1668.11, 4530003, 453001216.0, 1421], [20240801, 1668.11, 1668.19, 1669.01, 1668.19, 1668.88, 4464957, 446496768.0, 1422], [20240801, 1668.88, 1668.95, 1669.11, 1668.74, 1668.95, 3833192, 383320064.0, 1423], [20240801, 1668.95, 1669.02, 1669.24, 1668.82, 1669.01, 3945587, 394559488.0, 1424], [20240801, 1669.01, 1669.01, 1669.17, 1668.78, 1668.96, 3700153, 370016256.0, 1425], [20240801, 1668.96, 1668.77, 1668.82, 1668.17, 1668.28, 4410071, 441008128.0, 1426], [20240801, 1668.28, 1668.27, 1669.52, 1668.18, 1668.93, 5259911, 525991936.0, 1427], [20240801, 1668.93, 1668.92, 1668.92, 1667.81, 1667.85, 4674508, 467451904.0, 1428], [20240801, 1667.85, 1667.91, 1667.91, 1667.57, 1667.59, 4267532, 426754048.0, 1429], [20240801, 1667.59, 1667.58, 1667.59, 1667.36, 1667.59, 4321599, 432160768.0, 1430], [20240801, 1667.59, 1668.0, 1668.47, 1667.81, 1668.11, 5018901, 501891072.0, 1431], [20240801, 1668.11, 1668.23, 1669.97, 1668.23, 1669.97, 5636904, 563691520.0, 1432], [20240801, 1669.97, 1670.07, 1670.27, 1669.39, 1669.39, 6332407, 633241600.0, 1433], [20240801, 1669.39, 1669.55, 1669.55, 1668.82, 1669.02, 5452913, 545292288.0, 1434], [20240801, 1669.02, 1668.94, 1668.94, 1668.39, 1668.61, 4592098, 459210752.0, 1435], [20240801, 1668.61, 1668.68, 1668.79, 1668.57, 1668.75, 4629783, 462979072.0, 1436], [20240801, 1668.75, 1668.71, 1668.71, 1667.83, 1667.86, 4944846, 494485504.0, 1437], [20240801, 1667.86, 1667.81, 1668.0, 1667.59, 1667.71, 5058388, 505839616.0, 1438], [20240801, 1667.71, 1667.66, 1668.25, 1667.61, 1668.21, 5428337, 542834688.0, 1439], [20240801, 1668.21, 1667.93, 1668.15, 1667.93, 1668.08, 6098936, 609894400.0, 1440], [20240801, 1668.08, 1668.06, 1668.06, 1667.4, 1667.43, 7184868, 718487552.0, 1441], [20240801, 1667.43, 1667.46, 1667.47, 1666.95, 1666.95, 7878073, 787808256.0, 1442], [20240801, 1666.95, 1666.9, 1666.97, 1666.59, 1666.87, 7717839, 771784704.0, 1443], [20240801, 1666.87, 1666.93, 1667.06, 1666.32, 1666.4, 6968762, 696877056.0, 1444], [20240801, 1666.4, 1666.32, 1666.74, 1666.32, 1666.39, 7540725, 754073600.0, 1445], [20240801, 1666.39, 1666.39, 1666.65, 1666.24, 1666.24, 7899209, 789921792.0, 1446], [20240801, 1666.24, 1666.24, 1667.09, 1666.12, 1666.82, 8992022, 899203072.0, 1447], [20240801, 1666.82, 1666.74, 1667.14, 1666.68, 1667.08, 7687035, 768704512.0, 1448], [20240801, 1667.08, 1667.06, 1667.27, 1666.96, 1667.19, 7817125, 781713408.0, 1449], [20240801, 1667.19, 1667.12, 1667.24, 1666.97, 1667.16, 8030605, 803061760.0, 1450], [20240801, 1667.16, 1667.06, 1667.26, 1666.65, 1666.75, 8732172, 873218048.0, 1451], [20240801, 1666.75, 1666.62, 1666.71, 1666.44, 1666.48, 9886751, 988676096.0, 1452], [20240801, 1666.48, 1666.45, 1666.65, 1666.36, 1666.47, 9592494, 959250432.0, 1453], [20240801, 1666.47, 1666.57, 1666.6, 1666.34, 1666.37, 10613710, 1061371904.0, 1454], [20240801, 1666.37, 1666.34, 1666.79, 1666.34, 1666.79, 12218195, 1221820416.0, 1455], [20240801, 1666.79, 1666.63, 1666.82, 1666.46, 1666.68, 13853152, 1385316352.0, 1456], [20240801, 1666.68, 1666.72, 1666.94, 1666.51, 1666.57, 16717239, 1671725056.0, 1457], [20240801, 1666.57, 1666.6, 1666.6, 1666.59, 1666.59, 1292860, 129286144.0, 1458], [20240801, 1666.59, 1666.59, 1666.59, 1666.59, 1666.59, 0, 0.0, 1459], [20240801, 1666.59, 1666.0, 1666.0, 1665.97, 1665.97, 27258715, 2725871616.0, 1500], [20240802, 1665.97, 1649.84, 1654.91, 1647.89, 1654.91, 84602103, 8460211200.0, 931], [20240802, 1654.91, 1654.9, 1657.7, 1654.15, 1657.7, 34708490, 3470850048.0, 932], [20240802, 1657.7, 1658.13, 1659.87, 1657.67, 1658.17, 31970611, 3197062144.0, 933], [20240802, 1658.17, 1657.92, 1658.14, 1656.45, 1658.11, 26880563, 2688057344.0, 934], [20240802, 1658.11, 1658.36, 1661.31, 1658.36, 1661.31, 24733788, 2473379840.0, 935], [20240802, 1661.31, 1661.32, 1661.64, 1660.18, 1661.07, 25443425, 2544343040.0, 936], [20240802, 1661.07, 1660.57, 1662.2, 1660.52, 1661.16, 22792613, 2279262208.0, 937], [20240802, 1661.16, 1661.26, 1661.53, 1660.25, 1660.52, 20970628, 2097063936.0, 938], [20240802, 1660.52, 1660.59, 1661.47, 1659.96, 1661.47, 20193641, 2019364864.0, 939], [20240802, 1661.47, 1661.65, 1662.6, 1660.79, 1660.79, 19706174, 1970618368.0, 940], [20240802, 1660.79, 1660.92, 1662.52, 1660.3, 1662.52, 18786706, 1878671360.0, 941], [20240802, 1662.52, 1662.23, 1662.23, 1659.02, 1660.51, 21321697, 2132170752.0, 942], [20240802, 1660.51, 1660.38, 1660.5, 1658.67, 1658.88, 18573055, 1857306624.0, 943], [20240802, 1658.88, 1658.82, 1661.45, 1658.82, 1660.23, 19188071, 1918808064.0, 944], [20240802, 1660.23, 1660.35, 1661.82, 1660.35, 1661.51, 16409840, 1640984576.0, 945], [20240802, 1661.51, 1661.72, 1665.05, 1661.0, 1664.84, 18395945, 1839595520.0, 946], [20240802, 1664.84, 1665.22, 1666.85, 1664.83, 1666.85, 13446378, 1344638976.0, 947], [20240802, 1666.85, 1667.28, 1667.65, 1666.86, 1666.99, 14350655, 1435066368.0, 948], [20240802, 1666.99, 1666.96, 1667.17, 1666.47, 1667.07, 12190383, 1219039232.0, 949], [20240802, 1667.07, 1667.09, 1667.49, 1665.65, 1667.49, 12533544, 1253355520.0, 950], [20240802, 1667.49, 1667.61, 1669.59, 1667.61, 1668.34, 14560942, 1456095232.0, 951], [20240802, 1668.34, 1668.52, 1668.52, 1667.64, 1667.73, 11875481, 1187549184.0, 952], [20240802, 1667.73, 1667.65, 1670.89, 1667.65, 1670.89, 14375516, 1437552640.0, 953], [20240802, 1670.89, 1671.02, 1671.36, 1670.12, 1670.35, 13322475, 1332248576.0, 954], [20240802, 1670.35, 1670.4, 1670.54, 1669.03, 1669.03, 12359385, 1235939328.0, 955], [20240802, 1669.03, 1669.15, 1669.15, 1667.76, 1668.65, 11747565, 1174757376.0, 956], [20240802, 1668.65, 1668.84, 1668.97, 1668.1, 1668.18, 10222501, 1022251008.0, 957], [20240802, 1668.18, 1668.15, 1668.16, 1666.67, 1666.67, 11289918, 1128992768.0, 958], [20240802, 1666.67, 1666.93, 1667.53, 1666.8, 1667.44, 11664415, 1166442496.0, 959], [20240802, 1667.44, 1667.49, 1667.49, 1665.48, 1665.55, 11891293, 1189130240.0, 1000], [20240802, 1665.55, 1665.59, 1665.59, 1663.38, 1663.38, 12336734, 1233674240.0, 1001], [20240802, 1663.38, 1663.61, 1663.61, 1661.17, 1661.17, 12900097, 1290010624.0, 1002], [20240802, 1661.17, 1660.92, 1662.98, 1660.9, 1662.47, 13498563, 1349857280.0, 1003], [20240802, 1662.47, 1662.12, 1662.16, 1661.49, 1661.73, 10310688, 1031069696.0, 1004], [20240802, 1661.73, 1661.74, 1662.36, 1661.7, 1661.81, 10890067, 1089007616.0, 1005], [20240802, 1661.81, 1661.76, 1661.76, 1660.16, 1660.36, 11290492, 1129050112.0, 1006], [20240802, 1660.36, 1660.14, 1660.41, 1658.73, 1658.73, 10506970, 1050697728.0, 1007], [20240802, 1658.73, 1658.59, 1658.93, 1658.5, 1658.93, 10279352, 1027936256.0, 1008], [20240802, 1658.93, 1659.04, 1659.81, 1658.94, 1659.81, 10386629, 1038663680.0, 1009], [20240802, 1659.81, 1660.0, 1660.48, 1659.61, 1659.74, 11179857, 1117986816.0, 1010], [20240802, 1659.74, 1659.67, 1659.67, 1658.34, 1658.48, 10545798, 1054580736.0, 1011], [20240802, 1658.48, 1658.45, 1659.72, 1658.45, 1659.72, 9595117, 959512576.0, 1012], [20240802, 1659.72, 1659.83, 1659.95, 1659.27, 1659.3, 8495259, 849526784.0, 1013], [20240802, 1659.3, 1659.25, 1659.36, 1658.55, 1658.55, 7884053, 788406272.0, 1014], [20240802, 1658.55, 1658.51, 1658.51, 1657.24, 1657.24, 9539004, 953901056.0, 1015], [20240802, 1657.24, 1657.36, 1657.44, 1656.5, 1656.5, 8541377, 854138880.0, 1016], [20240802, 1656.5, 1656.34, 1656.44, 1656.05, 1656.16, 7882988, 788299776.0, 1017], [20240802, 1656.16, 1656.17, 1656.5, 1655.59, 1656.42, 7794023, 779403264.0, 1018], [20240802, 1656.42, 1656.38, 1656.48, 1656.12, 1656.37, 6915185, 691519488.0, 1019], [20240802, 1656.37, 1656.29, 1656.33, 1655.7, 1655.7, 7034870, 703488000.0, 1020], [20240802, 1655.7, 1655.79, 1655.79, 1655.37, 1655.4, 7377790, 737779712.0, 1021], [20240802, 1655.4, 1655.39, 1655.8, 1655.39, 1655.64, 6893640, 689364992.0, 1022], [20240802, 1655.64, 1655.49, 1655.57, 1654.73, 1654.73, 8457000, 845701120.0, 1023], [20240802, 1654.73, 1654.71, 1655.11, 1654.44, 1654.44, 8384503, 838451200.0, 1024], [20240802, 1654.44, 1654.46, 1654.86, 1654.46, 1654.47, 8472731, 847273984.0, 1025], [20240802, 1654.47, 1654.35, 1654.35, 1653.73, 1653.99, 7458151, 745816064.0, 1026], [20240802, 1653.99, 1653.85, 1654.54, 1653.73, 1654.38, 6748888, 674889728.0, 1027], [20240802, 1654.38, 1654.27, 1654.3, 1653.89, 1654.25, 6827532, 682754048.0, 1028], [20240802, 1654.25, 1654.28, 1654.28, 1653.8, 1654.04, 6572760, 657276928.0, 1029], [20240802, 1654.04, 1653.93, 1654.99, 1653.53, 1654.99, 7191091, 719110144.0, 1030], [20240802, 1654.99, 1655.89, 1655.89, 1654.8, 1655.81, 8478955, 847896576.0, 1031], [20240802, 1655.81, 1655.86, 1656.0, 1654.32, 1654.32, 7597580, 759758848.0, 1032], [20240802, 1654.32, 1654.17, 1654.17, 1652.41, 1652.41, 7324374, 732438528.0, 1033], [20240802, 1652.41, 1652.37, 1653.06, 1652.37, 1652.53, 5204943, 520495104.0, 1034], [20240802, 1652.53, 1652.62, 1652.62, 1651.53, 1651.56, 6842524, 684253184.0, 1035], [20240802, 1651.56, 1651.57, 1652.86, 1651.57, 1652.29, 6457908, 645791744.0, 1036], [20240802, 1652.29, 1652.15, 1652.15, 1651.43, 1651.8, 6268509, 626851840.0, 1037], [20240802, 1651.8, 1651.83, 1654.33, 1651.83, 1653.84, 6976707, 697671680.0, 1038], [20240802, 1653.84, 1653.73, 1654.01, 1653.52, 1653.62, 6305538, 630554624.0, 1039], [20240802, 1653.62, 1653.61, 1653.66, 1653.26, 1653.33, 6803037, 680304640.0, 1040], [20240802, 1653.33, 1653.2, 1653.77, 1653.2, 1653.69, 6584229, 658423808.0, 1041], [20240802, 1653.69, 1653.58, 1653.7, 1653.18, 1653.35, 5966060, 596606976.0, 1042], [20240802, 1653.35, 1653.17, 1653.68, 1653.17, 1653.6, 6010133, 601014272.0, 1043], [20240802, 1653.6, 1653.63, 1654.71, 1653.63, 1654.35, 6086646, 608665600.0, 1044], [20240802, 1654.35, 1654.24, 1654.46, 1652.55, 1652.55, 6211820, 621182976.0, 1045], [20240802, 1652.55, 1652.51, 1653.03, 1652.15, 1652.79, 6579968, 657997824.0, 1046], [20240802, 1652.79, 1652.93, 1652.93, 1652.43, 1652.51, 5266465, 526647296.0, 1047], [20240802, 1652.51, 1652.38, 1652.55, 1651.75, 1651.83, 6290136, 629014528.0, 1048], [20240802, 1651.83, 1651.91, 1651.91, 1651.39, 1651.8, 7729964, 772997120.0, 1049], [20240802, 1651.8, 1652.26, 1652.76, 1652.26, 1652.47, 5844980, 584499200.0, 1050], [20240802, 1652.47, 1652.51, 1652.56, 1652.37, 1652.56, 4805911, 480591872.0, 1051], [20240802, 1652.56, 1652.47, 1652.47, 1651.51, 1651.55, 4397456, 439746560.0, 1052], [20240802, 1651.55, 1651.56, 1651.72, 1651.12, 1651.54, 4764785, 476479488.0, 1053], [20240802, 1651.54, 1651.56, 1651.56, 1650.82, 1650.82, 4669513, 466952192.0, 1054], [20240802, 1650.82, 1651.09, 1651.12, 1650.16, 1650.16, 6026762, 602677248.0, 1055], [20240802, 1650.16, 1650.1, 1650.1, 1649.46, 1649.64, 7113595, 711360512.0, 1056], [20240802, 1649.64, 1649.62, 1650.21, 1649.62, 1649.87, 6847356, 684736512.0, 1057], [20240802, 1649.87, 1649.84, 1649.92, 1649.41, 1649.61, 4947548, 494755840.0, 1058], [20240802, 1649.61, 1649.52, 1650.01, 1649.52, 1649.71, 4968602, 496861184.0, 1059], [20240802, 1649.71, 1649.49, 1649.49, 1648.5, 1648.5, 6491657, 649166848.0, 1100], [20240802, 1648.5, 1648.76, 1650.87, 1648.76, 1650.87, 5822045, 582205440.0, 1101], [20240802, 1650.87, 1651.05, 1651.15, 1650.68, 1651.05, 5882912, 588292096.0, 1102], [20240802, 1651.05, 1651.22, 1651.97, 1651.22, 1651.91, 4688600, 468860928.0, 1103], [20240802, 1651.91, 1651.87, 1652.35, 1651.87, 1652.35, 3871201, 387121152.0, 1104], [20240802, 1652.35, 1652.26, 1652.4, 1651.23, 1651.4, 4047495, 404750336.0, 1105], [20240802, 1651.4, 1651.54, 1652.69, 1651.54, 1652.68, 3187007, 318701568.0, 1106], [20240802, 1652.68, 1652.59, 1652.87, 1652.24, 1652.38, 3311933, 331194368.0, 1107], [20240802, 1652.38, 1652.52, 1652.52, 1651.81, 1651.9, 3457425, 345743360.0, 1108], [20240802, 1651.9, 1651.81, 1652.03, 1651.53, 1652.03, 3560399, 356040704.0, 1109], [20240802, 1652.03, 1651.91, 1651.93, 1651.62, 1651.72, 4602909, 460292096.0, 1110], [20240802, 1651.72, 1651.41, 1651.41, 1650.89, 1650.95, 3746684, 374669312.0, 1111], [20240802, 1650.95, 1650.69, 1650.74, 1650.12, 1650.44, 3853095, 385310720.0, 1112], [20240802, 1650.44, 1650.73, 1650.9, 1650.2, 1650.42, 3743162, 374317056.0, 1113], [20240802, 1650.42, 1650.44, 1650.61, 1650.23, 1650.61, 3417365, 341737472.0, 1114], [20240802, 1650.61, 1650.53, 1650.55, 1650.23, 1650.38, 3350598, 335060992.0, 1115], [20240802, 1650.38, 1650.28, 1650.67, 1650.16, 1650.64, 3246398, 324640768.0, 1116], [20240802, 1650.64, 1650.63, 1651.26, 1650.32, 1651.18, 3491828, 349184000.0, 1117], [20240802, 1651.18, 1651.44, 1651.95, 1650.84, 1651.95, 3745779, 374579200.0, 1118], [20240802, 1651.95, 1652.07, 1654.35, 1652.07, 1654.35, 4950992, 495099904.0, 1119], [20240802, 1654.35, 1654.4, 1654.7, 1654.21, 1654.7, 3399426, 339943424.0, 1120], [20240802, 1654.7, 1654.66, 1654.66, 1652.69, 1652.89, 3816233, 381624320.0, 1121], [20240802, 1652.89, 1652.99, 1653.14, 1651.71, 1651.71, 3259505, 325951488.0, 1122], [20240802, 1651.71, 1651.55, 1651.94, 1651.08, 1651.87, 3472580, 347258880.0, 1123], [20240802, 1651.87, 1651.92, 1651.92, 1651.33, 1651.59, 3018906, 301891584.0, 1124], [20240802, 1651.59, 1651.6, 1651.76, 1651.52, 1651.55, 3037337, 303734784.0, 1125], [20240802, 1651.55, 1651.51, 1651.68, 1651.25, 1651.26, 3089603, 308961280.0, 1126], [20240802, 1651.26, 1651.19, 1651.24, 1650.84, 1651.21, 3466517, 346652672.0, 1127], [20240802, 1651.21, 1651.14, 1651.27, 1651.02, 1651.12, 3230260, 323026944.0, 1128], [20240802, 1651.12, 1651.17, 1651.68, 1650.95, 1651.4, 3125894, 312590336.0, 1129], [20240802, 1651.4, 1651.57, 1652.04, 1651.47, 1651.89, 3531317, 353132544.0, 1130], [20240802, 1651.89, 1652.03, 1652.75, 1652.03, 1652.09, 10868152, 1086816256.0, 1301], [20240802, 1652.09, 1652.06, 1653.58, 1651.85, 1652.46, 5182987, 518299648.0, 1302], [20240802, 1652.46, 1652.51, 1652.51, 1650.88, 1650.99, 5244262, 524427264.0, 1303], [20240802, 1650.99, 1650.94, 1650.95, 1650.3, 1650.47, 4856536, 485654528.0, 1304], [20240802, 1650.47, 1650.48, 1652.0, 1650.36, 1651.82, 5090747, 509075456.0, 1305], [20240802, 1651.82, 1651.77, 1654.34, 1651.77, 1652.71, 6912810, 691281920.0, 1306], [20240802, 1652.71, 1652.36, 1652.61, 1650.99, 1651.07, 4690319, 469032960.0, 1307], [20240802, 1651.07, 1651.21, 1651.24, 1650.13, 1650.2, 4582185, 458219520.0, 1308], [20240802, 1650.2, 1650.15, 1650.24, 1649.72, 1649.72, 4742096, 474210304.0, 1309], [20240802, 1649.72, 1649.6, 1649.86, 1649.45, 1649.48, 4884963, 488497152.0, 1310], [20240802, 1649.48, 1649.42, 1649.68, 1648.89, 1648.97, 6343712, 634372096.0, 1311], [20240802, 1648.97, 1648.77, 1649.47, 1648.73, 1649.02, 5222309, 522231808.0, 1312], [20240802, 1649.02, 1649.01, 1649.52, 1648.77, 1649.28, 5031517, 503152640.0, 1313], [20240802, 1649.28, 1649.26, 1649.41, 1648.91, 1648.91, 4522058, 452206592.0, 1314], [20240802, 1648.91, 1648.99, 1648.99, 1648.31, 1648.54, 4378121, 437813248.0, 1315], [20240802, 1648.54, 1648.53, 1648.88, 1648.34, 1648.88, 4953859, 495386624.0, 1316], [20240802, 1648.88, 1648.66, 1648.87, 1648.1, 1648.1, 5204203, 520421376.0, 1317], [20240802, 1648.1, 1647.93, 1648.2, 1647.77, 1648.2, 5196012, 519602176.0, 1318], [20240802, 1648.2, 1648.21, 1648.35, 1647.79, 1648.28, 5351822, 535183360.0, 1319], [20240802, 1648.28, 1648.21, 1649.08, 1648.21, 1648.99, 4816888, 481689600.0, 1320], [20240802, 1648.99, 1649.1, 1649.32, 1648.73, 1648.78, 4783789, 478380032.0, 1321], [20240802, 1648.78, 1648.77, 1648.88, 1647.83, 1647.92, 4480359, 448036864.0, 1322], [20240802, 1647.92, 1647.77, 1647.98, 1647.38, 1647.4, 4692863, 469286912.0, 1323], [20240802, 1647.4, 1647.49, 1647.82, 1647.38, 1647.5, 5324464, 532447232.0, 1324], [20240802, 1647.5, 1647.52, 1647.65, 1647.14, 1647.14, 6431038, 643104768.0, 1325], [20240802, 1647.14, 1647.24, 1647.7, 1646.88, 1646.88, 7386880, 738689024.0, 1326], [20240802, 1646.88, 1646.99, 1646.99, 1646.22, 1646.22, 7555800, 755580928.0, 1327], [20240802, 1646.22, 1645.92, 1645.97, 1644.61, 1644.72, 9233111, 923312128.0, 1328], [20240802, 1644.72, 1644.59, 1647.22, 1644.59, 1645.52, 8832851, 883286016.0, 1329], [20240802, 1645.52, 1645.6, 1645.98, 1645.45, 1645.71, 5752740, 575275008.0, 1330], [20240802, 1645.71, 1645.69, 1646.34, 1645.53, 1645.53, 6368616, 636862464.0, 1331], [20240802, 1645.53, 1645.57, 1645.62, 1645.22, 1645.33, 5342486, 534249472.0, 1332], [20240802, 1645.33, 1645.24, 1645.24, 1644.14, 1644.35, 5975073, 597508096.0, 1333], [20240802, 1644.35, 1644.37, 1644.53, 1644.05, 1644.22, 5442594, 544260096.0, 1334], [20240802, 1644.22, 1644.26, 1644.7, 1644.13, 1644.7, 5243609, 524361728.0, 1335], [20240802, 1644.7, 1644.61, 1645.02, 1644.24, 1644.3, 4476020, 447602688.0, 1336], [20240802, 1644.3, 1644.34, 1644.98, 1644.34, 1644.71, 4916011, 491601920.0, 1337], [20240802, 1644.71, 1644.79, 1644.89, 1644.48, 1644.48, 4055852, 405585920.0, 1338], [20240802, 1644.48, 1644.46, 1644.55, 1644.22, 1644.45, 4230832, 423084032.0, 1339], [20240802, 1644.45, 1644.49, 1644.58, 1644.23, 1644.27, 4059619, 405962752.0, 1340], [20240802, 1644.27, 1644.45, 1646.34, 1644.45, 1645.36, 6130390, 613040128.0, 1341], [20240802, 1645.36, 1645.41, 1645.6, 1644.74, 1644.74, 3984906, 398491648.0, 1342], [20240802, 1644.74, 1644.73, 1645.08, 1644.67, 1644.77, 3463893, 346390528.0, 1343], [20240802, 1644.77, 1644.71, 1644.75, 1644.46, 1644.61, 3190447, 319045632.0, 1344], [20240802, 1644.61, 1644.65, 1644.65, 1643.59, 1643.63, 4665171, 466518016.0, 1345], [20240802, 1643.63, 1643.4, 1643.61, 1642.54, 1642.55, 5909207, 590921728.0, 1346], [20240802, 1642.55, 1642.31, 1643.27, 1642.31, 1643.02, 6592259, 659226624.0, 1347], [20240802, 1643.02, 1642.95, 1643.27, 1642.79, 1643.27, 4506245, 450625536.0, 1348], [20240802, 1643.27, 1643.22, 1643.71, 1643.22, 1643.71, 4231979, 423198720.0, 1349], [20240802, 1643.71, 1643.62, 1643.98, 1643.62, 1643.84, 4383530, 438353920.0, 1350], [20240802, 1643.84, 1643.96, 1644.12, 1643.58, 1643.58, 4715962, 471597056.0, 1351], [20240802, 1643.58, 1643.73, 1644.23, 1643.61, 1644.04, 4253277, 425328640.0, 1352], [20240802, 1644.04, 1644.12, 1644.13, 1643.34, 1643.81, 4203469, 420347904.0, 1353], [20240802, 1643.81, 1643.56, 1643.93, 1641.85, 1641.85, 8892735, 889274368.0, 1354], [20240802, 1641.85, 1641.81, 1642.16, 1641.71, 1641.86, 7698011, 769802240.0, 1355], [20240802, 1641.86, 1641.66, 1641.71, 1640.53, 1640.56, 9358531, 935854080.0, 1356], [20240802, 1640.56, 1640.77, 1642.74, 1640.77, 1641.8, 8611912, 861192192.0, 1357], [20240802, 1641.8, 1641.76, 1641.95, 1641.38, 1641.5, 5346255, 534626304.0, 1358], [20240802, 1641.5, 1641.4, 1641.49, 1641.21, 1641.33, 5306604, 530661376.0, 1359], [20240802, 1641.33, 1641.18, 1642.44, 1641.18, 1642.12, 6218704, 621871104.0, 1400], [20240802, 1642.12, 1641.93, 1641.98, 1641.6, 1641.86, 4658124, 465813504.0, 1401], [20240802, 1641.86, 1641.93, 1643.48, 1641.93, 1643.48, 5832531, 583254016.0, 1402], [20240802, 1643.48, 1643.54, 1643.93, 1643.43, 1643.89, 5369191, 536920064.0, 1403], [20240802, 1643.89, 1644.04, 1644.37, 1643.38, 1643.74, 5293334, 529334272.0, 1404], [20240802, 1643.74, 1643.77, 1643.79, 1642.41, 1642.58, 5847115, 584712192.0, 1405], [20240802, 1642.58, 1642.47, 1642.61, 1641.84, 1642.01, 5726854, 572686336.0, 1406], [20240802, 1642.01, 1641.97, 1641.97, 1641.4, 1641.45, 5235171, 523517952.0, 1407], [20240802, 1641.45, 1641.54, 1641.56, 1641.19, 1641.36, 5945088, 594509824.0, 1408], [20240802, 1641.36, 1641.21, 1641.21, 1640.47, 1640.78, 7307418, 730742784.0, 1409], [20240802, 1640.78, 1640.93, 1641.1, 1640.16, 1640.19, 6338796, 633880576.0, 1410], [20240802, 1640.19, 1640.14, 1640.32, 1639.69, 1639.8, 5656894, 565690368.0, 1411], [20240802, 1639.8, 1639.76, 1640.25, 1639.55, 1639.55, 5586771, 558678016.0, 1412], [20240802, 1639.55, 1639.64, 1639.66, 1638.97, 1638.98, 6348792, 634880000.0, 1413], [20240802, 1638.98, 1638.88, 1639.14, 1638.3, 1638.33, 8003407, 800342016.0, 1414], [20240802, 1638.33, 1638.25, 1638.25, 1637.71, 1637.71, 8907805, 890781696.0, 1415], [20240802, 1637.71, 1637.66, 1637.66, 1636.49, 1636.5, 8659261, 865927168.0, 1416], [20240802, 1636.5, 1636.32, 1636.98, 1636.14, 1636.81, 9008898, 900890624.0, 1417], [20240802, 1636.81, 1636.77, 1637.74, 1636.77, 1637.65, 6522134, 652214272.0, 1418], [20240802, 1637.65, 1637.61, 1637.98, 1637.29, 1637.57, 5486991, 548700160.0, 1419], [20240802, 1637.57, 1637.42, 1637.51, 1637.05, 1637.07, 4243447, 424345600.0, 1420], [20240802, 1637.07, 1637.11, 1639.99, 1637.07, 1639.99, 5533850, 553385984.0, 1421], [20240802, 1639.99, 1639.84, 1640.52, 1639.84, 1640.18, 4706461, 470646784.0, 1422], [20240802, 1640.18, 1640.14, 1640.14, 1638.6, 1638.73, 5013002, 501301248.0, 1423], [20240802, 1638.73, 1638.62, 1638.78, 1638.17, 1638.28, 4037336, 403734528.0, 1424], [20240802, 1638.28, 1638.08, 1638.34, 1637.92, 1638.2, 4033568, 403357696.0, 1425], [20240802, 1638.2, 1638.27, 1638.49, 1638.07, 1638.49, 4253113, 425312256.0, 1426], [20240802, 1638.49, 1638.6, 1638.87, 1638.56, 1638.73, 3987364, 398737408.0, 1427], [20240802, 1638.73, 1638.76, 1640.94, 1638.72, 1640.94, 5511893, 551190528.0, 1428], [20240802, 1640.94, 1640.89, 1641.02, 1640.5, 1640.77, 4123516, 412352512.0, 1429], [20240802, 1640.77, 1640.92, 1641.72, 1640.92, 1641.45, 4622735, 462274560.0, 1430], [20240802, 1641.45, 1641.45, 1643.65, 1641.45, 1643.65, 6017343, 601735168.0, 1431], [20240802, 1643.65, 1643.35, 1643.78, 1642.2, 1642.26, 6067477, 606748672.0, 1432], [20240802, 1642.26, 1642.28, 1642.28, 1641.48, 1642.02, 5050032, 505004032.0, 1433], [20240802, 1642.02, 1641.96, 1641.96, 1640.64, 1640.64, 5299886, 529989632.0, 1434], [20240802, 1640.64, 1640.61, 1641.11, 1640.52, 1640.68, 5433744, 543375360.0, 1435], [20240802, 1640.68, 1640.64, 1640.64, 1639.91, 1640.08, 5165046, 516505600.0, 1436], [20240802, 1640.08, 1639.91, 1640.48, 1639.91, 1640.22, 5425714, 542572544.0, 1437], [20240802, 1640.22, 1640.34, 1640.34, 1639.64, 1639.83, 5004152, 500416512.0, 1438], [20240802, 1639.83, 1640.0, 1640.23, 1639.58, 1639.87, 5346091, 534609920.0, 1439], [20240802, 1639.87, 1639.72, 1639.72, 1639.34, 1639.49, 5445051, 544505856.0, 1440], [20240802, 1639.49, 1639.52, 1639.74, 1638.93, 1638.93, 6502143, 650215424.0, 1441], [20240802, 1638.93, 1638.76, 1638.76, 1636.97, 1636.97, 9481409, 948142080.0, 1442], [20240802, 1636.97, 1637.02, 1637.6, 1636.37, 1636.37, 8930253, 893026304.0, 1443], [20240802, 1636.37, 1636.48, 1636.48, 1635.97, 1635.97, 8971870, 897187840.0, 1444], [20240802, 1635.97, 1636.12, 1636.48, 1635.44, 1636.48, 9491895, 949190656.0, 1445], [20240802, 1636.48, 1636.61, 1638.94, 1636.61, 1638.82, 9876757, 987676672.0, 1446], [20240802, 1638.82, 1638.57, 1639.3, 1638.52, 1639.3, 7127358, 712736768.0, 1447], [20240802, 1639.3, 1639.08, 1640.95, 1639.08, 1640.95, 8160043, 816005120.0, 1448], [20240802, 1640.95, 1640.99, 1642.0, 1640.99, 1642.0, 7528438, 752844800.0, 1449], [20240802, 1642.0, 1642.0, 1642.61, 1641.88, 1642.33, 7981620, 798162944.0, 1450], [20240802, 1642.33, 1642.09, 1642.39, 1641.82, 1642.04, 8096636, 809664512.0, 1451], [20240802, 1642.04, 1642.16, 1642.6, 1641.97, 1641.97, 8859311, 885932032.0, 1452], [20240802, 1641.97, 1641.86, 1642.17, 1641.41, 1642.17, 8981699, 898170880.0, 1453], [20240802, 1642.17, 1642.26, 1642.26, 1640.85, 1641.41, 10358611, 1035862016.0, 1454], [20240802, 1641.41, 1641.14, 1641.24, 1640.27, 1641.19, 12222944, 1222295552.0, 1455], [20240802, 1641.19, 1640.99, 1641.64, 1640.81, 1640.93, 13424714, 1342472192.0, 1456], [20240802, 1640.93, 1640.92, 1640.95, 1640.0, 1640.0, 15729285, 1572929536.0, 1457], [20240802, 1640.0, 1639.98, 1639.98, 1639.98, 1639.98, 1173094, 117309440.0, 1458], [20240802, 1639.98, 1639.98, 1639.98, 1639.98, 1639.98, 0, 0.0, 1459], [20240802, 1639.98, 1639.98, 1639.98, 1638.3, 1638.3, 26179009, 2617901056.0, 1500], [20240805, 1638.3, 1621.19, 1632.3, 1620.5, 1632.08, 85050352, 8505036288.0, 931], [20240805, 1632.08, 1632.49, 1636.13, 1632.49, 1635.29, 36663434, 3666344448.0, 932], [20240805, 1635.29, 1634.95, 1636.02, 1634.2, 1634.83, 30230253, 3023026176.0, 933], [20240805, 1634.83, 1634.82, 1635.95, 1633.41, 1635.69, 26992854, 2699286528.0, 934], [20240805, 1635.69, 1636.38, 1641.11, 1636.38, 1641.11, 24277246, 2427725824.0, 935], [20240805, 1641.11, 1640.82, 1645.3, 1640.82, 1645.3, 24298057, 2429806592.0, 936], [20240805, 1645.3, 1645.76, 1648.94, 1645.39, 1648.94, 21644893, 2164490240.0, 937], [20240805, 1648.94, 1648.74, 1650.24, 1648.74, 1649.66, 19449519, 1944952832.0, 938], [20240805, 1649.66, 1650.14, 1651.52, 1646.61, 1647.97, 19254303, 1925431296.0, 939], [20240805, 1647.97, 1647.93, 1651.9, 1647.93, 1651.53, 19664949, 1966495744.0, 940], [20240805, 1651.53, 1651.14, 1651.93, 1649.62, 1651.93, 19059088, 1905909760.0, 941], [20240805, 1651.93, 1651.95, 1651.95, 1650.66, 1651.71, 16221235, 1622124544.0, 942], [20240805, 1651.71, 1651.91, 1654.55, 1651.91, 1654.41, 17924884, 1792489472.0, 943], [20240805, 1654.41, 1654.5, 1654.64, 1652.38, 1652.87, 15821325, 1582133248.0, 944], [20240805, 1652.87, 1652.99, 1653.02, 1648.64, 1648.64, 16341556, 1634156544.0, 945], [20240805, 1648.64, 1649.82, 1651.86, 1649.18, 1650.22, 16111974, 1611198464.0, 946], [20240805, 1650.22, 1649.88, 1650.83, 1649.22, 1650.53, 14122056, 1412206592.0, 947], [20240805, 1650.53, 1651.2, 1653.75, 1651.2, 1653.75, 14812724, 1481273344.0, 948], [20240805, 1653.75, 1654.04, 1656.09, 1652.37, 1652.37, 16716339, 1671634944.0, 949], [20240805, 1652.37, 1652.57, 1652.57, 1650.74, 1652.08, 15825995, 1582600192.0, 950], [20240805, 1652.08, 1652.07, 1652.43, 1649.47, 1649.47, 13576633, 1357664256.0, 951], [20240805, 1649.47, 1649.08, 1649.33, 1647.9, 1649.16, 14769390, 1476939776.0, 952], [20240805, 1649.16, 1649.27, 1650.32, 1648.67, 1648.67, 12598386, 1259839488.0, 953], [20240805, 1648.67, 1648.62, 1648.62, 1645.72, 1645.72, 13334845, 1333485568.0, 954], [20240805, 1645.72, 1645.94, 1646.17, 1643.87, 1643.87, 10605068, 1060507648.0, 955], [20240805, 1643.87, 1643.84, 1643.84, 1641.55, 1641.57, 13060702, 1306071040.0, 956], [20240805, 1641.57, 1641.61, 1643.4, 1641.47, 1643.4, 12211477, 1221148672.0, 957], [20240805, 1643.4, 1643.28, 1643.28, 1640.95, 1640.95, 11309825, 1130983424.0, 958], [20240805, 1640.95, 1641.02, 1641.04, 1639.26, 1639.35, 10789754, 1078976512.0, 959], [20240805, 1639.35, 1639.15, 1639.6, 1638.94, 1639.15, 10094829, 1009483776.0, 1000], [20240805, 1639.15, 1638.77, 1638.77, 1637.05, 1637.05, 11875361, 1187536896.0, 1001], [20240805, 1637.05, 1637.13, 1637.13, 1634.77, 1634.77, 13023305, 1302331392.0, 1002], [20240805, 1634.77, 1634.78, 1634.78, 1633.23, 1633.23, 12044071, 1204408320.0, 1003], [20240805, 1633.23, 1633.15, 1633.57, 1632.89, 1633.22, 12248875, 1224888320.0, 1004], [20240805, 1633.22, 1633.52, 1635.27, 1633.27, 1633.95, 10671298, 1067130880.0, 1005], [20240805, 1633.95, 1633.76, 1634.2, 1633.35, 1633.86, 8937872, 893788160.0, 1006], [20240805, 1633.86, 1633.86, 1637.47, 1633.86, 1635.83, 11583929, 1158393856.0, 1007], [20240805, 1635.83, 1635.82, 1635.82, 1633.19, 1634.52, 10111497, 1011150848.0, 1008], [20240805, 1634.52, 1634.05, 1634.69, 1633.54, 1633.78, 8117443, 811745280.0, 1009], [20240805, 1633.78, 1634.19, 1634.44, 1633.56, 1633.69, 7725212, 772521984.0, 1010], [20240805, 1633.69, 1633.7, 1634.0, 1632.06, 1632.48, 9381797, 938180608.0, 1011], [20240805, 1632.48, 1632.32, 1632.32, 1631.16, 1631.73, 12586014, 1258602496.0, 1012], [20240805, 1631.73, 1631.29, 1631.34, 1630.45, 1631.02, 9241631, 924164096.0, 1013], [20240805, 1631.02, 1631.04, 1631.04, 1630.23, 1630.38, 8351081, 835108864.0, 1014], [20240805, 1630.38, 1630.46, 1630.7, 1630.27, 1630.48, 7657300, 765730816.0, 1015], [20240805, 1630.48, 1630.35, 1631.54, 1630.35, 1630.84, 8004228, 800423936.0, 1016], [20240805, 1630.84, 1631.06, 1632.83, 1631.06, 1632.8, 7008166, 700817408.0, 1017], [20240805, 1632.8, 1633.01, 1634.04, 1633.01, 1633.27, 6664345, 666435584.0, 1018], [20240805, 1633.27, 1633.32, 1634.73, 1633.32, 1634.27, 5288171, 528818176.0, 1019], [20240805, 1634.27, 1634.25, 1634.25, 1632.44, 1633.07, 7175939, 717594624.0, 1020], [20240805, 1633.07, 1632.99, 1632.99, 1632.3, 1632.78, 5744054, 574406656.0, 1021], [20240805, 1632.78, 1632.98, 1633.57, 1632.97, 1633.44, 5306687, 530669568.0, 1022], [20240805, 1633.44, 1633.5, 1634.94, 1633.08, 1634.94, 5816146, 581615616.0, 1023], [20240805, 1634.94, 1634.84, 1636.99, 1634.84, 1636.9, 6449306, 644931584.0, 1024], [20240805, 1636.9, 1636.85, 1636.85, 1635.4, 1635.89, 5189951, 518995968.0, 1025], [20240805, 1635.89, 1635.84, 1635.88, 1635.0, 1635.46, 4601274, 460128256.0, 1026], [20240805, 1635.46, 1635.29, 1636.03, 1634.93, 1635.95, 4781253, 478126080.0, 1027], [20240805, 1635.95, 1635.8, 1638.91, 1635.8, 1638.91, 6112533, 611254272.0, 1028], [20240805, 1638.91, 1638.45, 1638.45, 1636.99, 1636.99, 5204943, 520495104.0, 1029], [20240805, 1636.99, 1637.05, 1637.23, 1636.7, 1636.82, 3916175, 391618560.0, 1030], [20240805, 1636.82, 1636.77, 1636.77, 1635.65, 1635.77, 5095905, 509591552.0, 1031], [20240805, 1635.77, 1635.68, 1635.77, 1634.53, 1634.69, 4947713, 494772224.0, 1032], [20240805, 1634.69, 1634.62, 1634.62, 1633.69, 1634.35, 4906998, 490700800.0, 1033], [20240805, 1634.35, 1634.51, 1635.36, 1634.46, 1634.46, 5339945, 533995520.0, 1034], [20240805, 1634.46, 1634.39, 1634.39, 1633.71, 1633.95, 4586529, 458653696.0, 1035], [20240805, 1633.95, 1633.9, 1635.42, 1633.7, 1635.14, 4424000, 442400768.0, 1036], [20240805, 1635.14, 1635.21, 1635.21, 1634.28, 1634.28, 3762986, 376299520.0, 1037], [20240805, 1634.28, 1634.2, 1634.38, 1633.35, 1633.44, 3664766, 366477312.0, 1038], [20240805, 1633.44, 1633.52, 1634.09, 1633.51, 1634.01, 3439318, 343932928.0, 1039], [20240805, 1634.01, 1634.0, 1634.19, 1633.43, 1633.5, 3590382, 359038976.0, 1040], [20240805, 1633.5, 1633.6, 1633.99, 1633.6, 1633.99, 3299072, 329908224.0, 1041], [20240805, 1633.99, 1633.94, 1635.42, 1633.93, 1635.4, 3943211, 394321920.0, 1042], [20240805, 1635.4, 1635.4, 1636.27, 1635.22, 1636.27, 3894879, 389488640.0, 1043], [20240805, 1636.27, 1636.23, 1636.51, 1635.21, 1635.21, 4241727, 424173568.0, 1044], [20240805, 1635.21, 1635.42, 1635.71, 1635.23, 1635.71, 3826718, 382672896.0, 1045], [20240805, 1635.71, 1635.66, 1637.71, 1635.66, 1637.47, 4231894, 423190528.0, 1046], [20240805, 1637.47, 1637.33, 1637.33, 1635.04, 1635.52, 4444478, 444448768.0, 1047], [20240805, 1635.52, 1635.56, 1636.22, 1635.56, 1636.22, 3283425, 328343552.0, 1048], [20240805, 1636.22, 1636.14, 1636.61, 1636.14, 1636.3, 3627078, 362708992.0, 1049], [20240805, 1636.3, 1636.5, 1636.85, 1636.26, 1636.44, 3829339, 382935040.0, 1050], [20240805, 1636.44, 1636.32, 1637.55, 1635.82, 1637.55, 4491334, 449134592.0, 1051], [20240805, 1637.55, 1637.56, 1638.34, 1637.56, 1638.3, 4123844, 412385280.0, 1052], [20240805, 1638.3, 1638.41, 1639.02, 1638.31, 1638.93, 3860143, 386015232.0, 1053], [20240805, 1638.93, 1638.84, 1639.85, 1638.84, 1639.1, 4924449, 492445696.0, 1054], [20240805, 1639.1, 1639.08, 1639.08, 1637.09, 1637.09, 5757246, 575725568.0, 1055], [20240805, 1637.09, 1637.08, 1638.05, 1636.86, 1637.93, 3484048, 348405760.0, 1056], [20240805, 1637.93, 1638.02, 1638.02, 1637.6, 1637.83, 2972949, 297295872.0, 1057], [20240805, 1637.83, 1637.8, 1637.8, 1635.08, 1635.44, 6171843, 617185280.0, 1058], [20240805, 1635.44, 1635.34, 1635.34, 1634.43, 1634.7, 3159236, 315924480.0, 1059], [20240805, 1634.7, 1634.66, 1635.52, 1634.59, 1635.52, 2521569, 252157952.0, 1100], [20240805, 1635.52, 1635.63, 1637.11, 1635.63, 1636.56, 3178323, 317833216.0, 1101], [20240805, 1636.56, 1636.38, 1636.76, 1636.36, 1636.63, 2469960, 246996992.0, 1102], [20240805, 1636.63, 1636.76, 1636.76, 1635.59, 1635.61, 2912821, 291282944.0, 1103], [20240805, 1635.61, 1635.53, 1635.8, 1635.36, 1635.75, 2365924, 236593152.0, 1104], [20240805, 1635.75, 1635.59, 1635.93, 1635.2, 1635.28, 2577519, 257753088.0, 1105], [20240805, 1635.28, 1635.24, 1635.24, 1634.79, 1635.21, 2657557, 265756672.0, 1106], [20240805, 1635.21, 1635.14, 1635.16, 1634.25, 1634.25, 3205520, 320552960.0, 1107], [20240805, 1634.25, 1634.26, 1634.26, 1632.95, 1633.82, 4953939, 495394816.0, 1108], [20240805, 1633.82, 1633.82, 1635.01, 1633.82, 1635.01, 2774458, 277446656.0, 1109], [20240805, 1635.01, 1634.98, 1636.54, 1634.98, 1636.54, 2797068, 279707648.0, 1110], [20240805, 1636.54, 1637.08, 1639.14, 1637.08, 1639.14, 4263273, 426328064.0, 1111], [20240805, 1639.14, 1639.18, 1641.28, 1639.14, 1641.28, 3948944, 394895360.0, 1112], [20240805, 1641.28, 1641.78, 1644.08, 1641.78, 1643.82, 6174136, 617414656.0, 1113], [20240805, 1643.82, 1643.81, 1643.81, 1641.94, 1641.94, 4031684, 403169280.0, 1114], [20240805, 1641.94, 1642.1, 1642.66, 1641.37, 1641.6, 3085508, 308551680.0, 1115], [20240805, 1641.6, 1641.37, 1643.65, 1641.36, 1643.44, 3494452, 349446144.0, 1116], [20240805, 1643.44, 1643.33, 1643.45, 1642.55, 1643.45, 3103938, 310394880.0, 1117], [20240805, 1643.45, 1643.33, 1643.76, 1642.89, 1642.95, 3023822, 302383104.0, 1118], [20240805, 1642.95, 1642.73, 1642.79, 1642.24, 1642.75, 2517475, 251748352.0, 1119], [20240805, 1642.75, 1642.51, 1644.52, 1642.47, 1644.52, 3347569, 334757888.0, 1120], [20240805, 1644.52, 1644.57, 1647.69, 1644.57, 1646.54, 6944924, 694493184.0, 1121], [20240805, 1646.54, 1646.46, 1646.63, 1644.91, 1644.91, 3840155, 384016384.0, 1122], [20240805, 1644.91, 1644.91, 1646.82, 1644.75, 1646.04, 3691798, 369180672.0, 1123], [20240805, 1646.04, 1645.35, 1645.44, 1643.86, 1643.86, 3188154, 318816256.0, 1124], [20240805, 1643.86, 1643.89, 1645.8, 1643.75, 1645.8, 2867354, 286736384.0, 1125], [20240805, 1645.8, 1645.8, 1645.8, 1644.81, 1644.98, 2720717, 272072704.0, 1126], [20240805, 1644.98, 1645.01, 1645.69, 1644.73, 1644.73, 3739394, 373940224.0, 1127], [20240805, 1644.73, 1644.52, 1645.04, 1644.51, 1644.76, 2815993, 281600000.0, 1128], [20240805, 1644.76, 1644.82, 1645.13, 1644.6, 1645.05, 2623889, 262389760.0, 1129], [20240805, 1645.05, 1645.0, 1645.41, 1645.0, 1645.11, 3045201, 304521216.0, 1130], [20240805, 1645.11, 1644.99, 1645.2, 1636.06, 1636.06, 24830268, 2483027968.0, 1301], [20240805, 1636.06, 1636.96, 1637.52, 1635.99, 1636.22, 7592335, 759234560.0, 1302], [20240805, 1636.22, 1636.31, 1638.13, 1636.31, 1638.04, 4794440, 479444992.0, 1303], [20240805, 1638.04, 1638.2, 1641.55, 1637.84, 1641.3, 5152185, 515219456.0, 1304], [20240805, 1641.3, 1641.1, 1641.1, 1639.83, 1639.83, 4459959, 445997056.0, 1305], [20240805, 1639.83, 1639.39, 1639.39, 1637.33, 1637.33, 5260482, 526049280.0, 1306], [20240805, 1637.33, 1637.32, 1637.32, 1634.84, 1634.84, 6236071, 623607808.0, 1307], [20240805, 1634.84, 1634.83, 1634.83, 1633.32, 1633.32, 6874226, 687423488.0, 1308], [20240805, 1633.32, 1633.75, 1634.98, 1633.3, 1633.47, 5544582, 554459136.0, 1309], [20240805, 1633.47, 1633.17, 1633.38, 1632.51, 1632.52, 5319137, 531914752.0, 1310], [20240805, 1632.52, 1632.46, 1633.19, 1632.32, 1632.64, 5248277, 524828672.0, 1311], [20240805, 1632.64, 1632.59, 1632.85, 1631.82, 1632.12, 5320284, 532029440.0, 1312], [20240805, 1632.12, 1632.25, 1632.53, 1631.33, 1631.39, 5237055, 523706368.0, 1313], [20240805, 1631.39, 1631.31, 1632.12, 1631.09, 1632.05, 5490022, 549003264.0, 1314], [20240805, 1632.05, 1631.99, 1631.99, 1631.17, 1631.52, 4811151, 481116160.0, 1315], [20240805, 1631.52, 1631.27, 1631.27, 1629.5, 1629.5, 8661145, 866115584.0, 1316], [20240805, 1629.5, 1629.42, 1629.99, 1629.42, 1629.47, 8305531, 830554112.0, 1317], [20240805, 1629.47, 1629.33, 1629.55, 1627.38, 1627.38, 8906334, 890634240.0, 1318], [20240805, 1627.38, 1627.16, 1627.16, 1626.17, 1626.19, 11206812, 1120681984.0, 1319], [20240805, 1626.19, 1626.14, 1627.07, 1626.14, 1626.67, 8670976, 867098624.0, 1320], [20240805, 1626.67, 1626.71, 1626.71, 1625.65, 1625.66, 7614617, 761462784.0, 1321], [20240805, 1625.66, 1625.54, 1625.86, 1624.28, 1624.57, 8801723, 880173056.0, 1322], [20240805, 1624.57, 1624.75, 1626.94, 1624.75, 1626.54, 8940742, 894074880.0, 1323], [20240805, 1626.54, 1626.35, 1626.35, 1625.39, 1625.42, 6682450, 668246016.0, 1324], [20240805, 1625.42, 1625.42, 1626.03, 1625.42, 1625.77, 5460944, 546095104.0, 1325], [20240805, 1625.77, 1625.78, 1626.37, 1625.52, 1626.17, 5472327, 547233792.0, 1326], [20240805, 1626.17, 1626.34, 1626.79, 1625.86, 1625.86, 5108358, 510836736.0, 1327], [20240805, 1625.86, 1625.94, 1626.27, 1625.26, 1625.26, 4854572, 485457920.0, 1328], [20240805, 1625.26, 1625.28, 1626.54, 1625.07, 1626.41, 5735865, 573587456.0, 1329], [20240805, 1626.41, 1626.41, 1626.55, 1625.59, 1625.59, 5222799, 522280960.0, 1330], [20240805, 1625.59, 1625.43, 1625.68, 1625.21, 1625.27, 5607496, 560750592.0, 1331], [20240805, 1625.27, 1625.18, 1625.83, 1624.96, 1625.03, 5283176, 528318464.0, 1332], [20240805, 1625.03, 1624.82, 1625.23, 1624.59, 1624.74, 5067153, 506716160.0, 1333], [20240805, 1624.74, 1624.77, 1624.97, 1623.78, 1623.78, 6343875, 634388480.0, 1334], [20240805, 1623.78, 1623.52, 1623.52, 1620.71, 1620.71, 13684483, 1368449024.0, 1335], [20240805, 1620.71, 1620.41, 1620.41, 1617.35, 1617.35, 17236778, 1723678720.0, 1336], [20240805, 1617.35, 1617.13, 1617.13, 1615.75, 1615.75, 17304852, 1730486272.0, 1337], [20240805, 1615.75, 1615.66, 1615.66, 1614.16, 1614.45, 15955713, 1595572224.0, 1338], [20240805, 1614.45, 1614.45, 1622.2, 1614.45, 1622.2, 15721012, 1572102144.0, 1339], [20240805, 1622.2, 1623.15, 1626.3, 1622.3, 1622.3, 11008482, 1100849152.0, 1340], [20240805, 1622.3, 1622.35, 1625.59, 1621.92, 1625.52, 6834411, 683442176.0, 1341], [20240805, 1625.52, 1625.92, 1625.92, 1623.1, 1623.1, 6038642, 603865088.0, 1342], [20240805, 1623.1, 1622.91, 1624.17, 1622.9, 1622.9, 4847689, 484769792.0, 1343], [20240805, 1622.9, 1622.71, 1622.71, 1620.18, 1620.18, 6549164, 654917632.0, 1344], [20240805, 1620.18, 1620.18, 1622.4, 1619.97, 1622.03, 5792718, 579272704.0, 1345], [20240805, 1622.03, 1621.93, 1621.93, 1620.27, 1620.27, 4591770, 459177984.0, 1346], [20240805, 1620.27, 1620.61, 1621.45, 1620.61, 1620.91, 4669267, 466927616.0, 1347], [20240805, 1620.91, 1620.86, 1621.18, 1619.84, 1619.92, 4439560, 443957248.0, 1348], [20240805, 1619.92, 1619.9, 1620.01, 1618.48, 1618.48, 5081325, 508133376.0, 1349], [20240805, 1618.48, 1618.59, 1618.59, 1616.42, 1616.42, 7061167, 706117632.0, 1350], [20240805, 1616.42, 1616.9, 1617.48, 1616.57, 1616.97, 7318559, 731856896.0, 1351], [20240805, 1616.97, 1616.99, 1616.99, 1616.33, 1616.97, 5623143, 562315264.0, 1352], [20240805, 1616.97, 1617.4, 1617.4, 1615.99, 1616.11, 4969748, 496975872.0, 1353], [20240805, 1616.11, 1615.98, 1615.98, 1614.1, 1614.35, 8316346, 831635456.0, 1354], [20240805, 1614.35, 1615.88, 1619.84, 1615.88, 1618.83, 10743799, 1074380800.0, 1355], [20240805, 1618.83, 1618.84, 1619.61, 1618.02, 1618.02, 5053146, 505315328.0, 1356], [20240805, 1618.02, 1618.34, 1618.58, 1617.89, 1617.92, 5038234, 503824384.0, 1357], [20240805, 1617.92, 1617.1, 1617.1, 1612.94, 1612.94, 12006187, 1200619520.0, 1358], [20240805, 1612.94, 1612.8, 1613.88, 1612.56, 1612.56, 10247362, 1024737280.0, 1359], [20240805, 1612.56, 1612.49, 1613.93, 1612.49, 1612.65, 8423661, 842366976.0, 1400], [20240805, 1612.65, 1612.55, 1612.55, 1611.52, 1612.25, 8997101, 899710976.0, 1401], [20240805, 1612.25, 1612.3, 1613.58, 1612.23, 1613.18, 7303159, 730316800.0, 1402], [20240805, 1613.18, 1613.09, 1615.96, 1613.09, 1615.96, 7137187, 713719808.0, 1403], [20240805, 1615.96, 1615.7, 1616.2, 1614.84, 1616.03, 5440789, 544079872.0, 1404], [20240805, 1616.03, 1616.34, 1616.89, 1614.32, 1614.85, 6045850, 604585984.0, 1405], [20240805, 1614.85, 1615.02, 1618.12, 1615.02, 1618.12, 5646244, 564625408.0, 1406], [20240805, 1618.12, 1618.11, 1619.18, 1617.81, 1618.54, 5487484, 548749312.0, 1407], [20240805, 1618.54, 1618.34, 1618.34, 1616.24, 1616.37, 5428665, 542867456.0, 1408], [20240805, 1616.37, 1616.71, 1617.58, 1616.06, 1616.06, 4010301, 401031168.0, 1409], [20240805, 1616.06, 1616.11, 1616.11, 1614.0, 1614.17, 5592010, 559202304.0, 1410], [20240805, 1614.17, 1614.17, 1614.17, 1612.16, 1612.17, 6514925, 651493376.0, 1411], [20240805, 1612.17, 1612.1, 1612.1, 1610.91, 1611.02, 7266784, 726679552.0, 1412], [20240805, 1611.02, 1611.08, 1614.74, 1611.08, 1614.74, 6774448, 677445632.0, 1413], [20240805, 1614.74, 1614.64, 1615.39, 1614.27, 1614.45, 4636005, 463601664.0, 1414], [20240805, 1614.45, 1614.21, 1616.14, 1614.21, 1615.07, 3981957, 398196736.0, 1415], [20240805, 1615.07, 1615.05, 1615.41, 1614.87, 1615.41, 4019806, 401981440.0, 1416], [20240805, 1615.41, 1615.31, 1616.17, 1615.31, 1616.15, 4134654, 413466624.0, 1417], [20240805, 1616.15, 1616.29, 1618.91, 1616.29, 1618.01, 6029957, 602996736.0, 1418], [20240805, 1618.01, 1618.28, 1618.28, 1616.8, 1617.08, 4305542, 430555136.0, 1419], [20240805, 1617.08, 1617.03, 1617.68, 1616.35, 1617.6, 4505098, 450510848.0, 1420], [20240805, 1617.6, 1617.52, 1617.6, 1615.59, 1615.65, 3976060, 397606912.0, 1421], [20240805, 1615.65, 1615.53, 1615.63, 1614.92, 1614.94, 4045366, 404537344.0, 1422], [20240805, 1614.94, 1614.74, 1614.91, 1613.78, 1613.97, 4418263, 441827328.0, 1423], [20240805, 1613.97, 1613.75, 1613.89, 1613.01, 1613.36, 5962784, 596279296.0, 1424], [20240805, 1613.36, 1613.21, 1613.25, 1612.33, 1612.42, 5475197, 547520512.0, 1425], [20240805, 1612.42, 1612.21, 1612.31, 1611.8, 1612.1, 5997845, 599785472.0, 1426], [20240805, 1612.1, 1612.03, 1614.52, 1612.03, 1613.9, 6873734, 687374336.0, 1427], [20240805, 1613.9, 1614.01, 1614.16, 1612.38, 1612.57, 4305873, 430587904.0, 1428], [20240805, 1612.57, 1612.45, 1612.92, 1612.35, 1612.47, 4362067, 436207616.0, 1429], [20240805, 1612.47, 1612.46, 1612.99, 1612.35, 1612.9, 4918467, 491847680.0, 1430], [20240805, 1612.9, 1612.86, 1614.41, 1612.85, 1613.07, 6390407, 639041536.0, 1431], [20240805, 1613.07, 1612.95, 1615.73, 1612.85, 1615.73, 4897007, 489701376.0, 1432], [20240805, 1615.73, 1615.65, 1615.65, 1613.42, 1613.55, 5219114, 521912320.0, 1433], [20240805, 1613.55, 1613.54, 1613.54, 1612.68, 1612.84, 4484292, 448430080.0, 1434], [20240805, 1612.84, 1612.91, 1613.12, 1612.8, 1613.12, 4149565, 414957568.0, 1435], [20240805, 1613.12, 1613.05, 1614.58, 1613.05, 1614.58, 5568749, 556875776.0, 1436], [20240805, 1614.58, 1614.53, 1614.74, 1614.06, 1614.29, 4599308, 459931648.0, 1437], [20240805, 1614.29, 1614.42, 1614.43, 1614.17, 1614.33, 4077640, 407764992.0, 1438], [20240805, 1614.33, 1614.11, 1614.29, 1612.52, 1612.61, 6153328, 615333888.0, 1439], [20240805, 1612.61, 1612.69, 1613.22, 1612.55, 1613.15, 5256140, 525615104.0, 1440], [20240805, 1613.15, 1613.19, 1613.93, 1612.95, 1613.91, 5976217, 597622784.0, 1441], [20240805, 1613.91, 1613.83, 1613.85, 1613.37, 1613.7, 4881766, 488177664.0, 1442], [20240805, 1613.7, 1613.44, 1613.5, 1612.49, 1612.49, 5369682, 536969216.0, 1443], [20240805, 1612.49, 1612.53, 1612.91, 1612.48, 1612.91, 5718989, 571899904.0, 1444], [20240805, 1612.91, 1612.78, 1612.93, 1611.78, 1611.78, 6875699, 687570944.0, 1445], [20240805, 1611.78, 1611.62, 1611.74, 1610.86, 1610.9, 8090082, 809009152.0, 1446], [20240805, 1610.9, 1610.82, 1612.12, 1610.59, 1612.12, 9196493, 919650304.0, 1447], [20240805, 1612.12, 1612.16, 1612.18, 1611.6, 1611.78, 7953114, 795312128.0, 1448], [20240805, 1611.78, 1611.51, 1612.82, 1611.51, 1612.82, 8427591, 842760192.0, 1449], [20240805, 1612.82, 1612.2, 1612.71, 1611.87, 1612.62, 9146031, 914604032.0, 1450], [20240805, 1612.62, 1612.11, 1612.37, 1611.69, 1611.96, 9480431, 948043776.0, 1451], [20240805, 1611.96, 1611.82, 1612.44, 1610.55, 1610.71, 10898955, 1089896448.0, 1452], [20240805, 1610.71, 1610.32, 1610.8, 1609.95, 1610.26, 11001354, 1100136448.0, 1453], [20240805, 1610.26, 1610.42, 1610.42, 1609.38, 1609.38, 12162815, 1216282624.0, 1454], [20240805, 1609.38, 1609.41, 1609.78, 1608.47, 1608.54, 13422909, 1342291968.0, 1455], [20240805, 1608.54, 1608.37, 1608.37, 1607.69, 1607.83, 15069338, 1506934784.0, 1456], [20240805, 1607.83, 1607.58, 1607.68, 1607.24, 1607.25, 16305513, 1630552064.0, 1457], [20240805, 1607.25, 1607.44, 1607.44, 1607.44, 1607.44, 1181613, 118161408.0, 1458], [20240805, 1607.44, 1607.44, 1607.44, 1607.44, 1607.44, 0, 0.0, 1459], [20240805, 1607.44, 1607.44, 1607.44, 1607.29, 1607.29, 25884753, 2588475392.0, 1500], [20240806, 1607.29, 1628.12, 1635.29, 1628.12, 1633.28, 84601247, 8460125696.0, 931], [20240806, 1633.28, 1633.56, 1633.56, 1630.79, 1632.86, 41027047, 4102705664.0, 932], [20240806, 1632.86, 1632.14, 1632.34, 1629.83, 1630.82, 33560750, 3356076032.0, 933], [20240806, 1630.82, 1631.06, 1635.71, 1631.06, 1634.82, 31199159, 3119917056.0, 934], [20240806, 1634.82, 1634.86, 1634.86, 1630.64, 1630.64, 25915587, 2591559680.0, 935], [20240806, 1630.64, 1630.48, 1631.92, 1630.19, 1630.55, 22895729, 2289573888.0, 936], [20240806, 1630.55, 1630.13, 1630.13, 1627.8, 1629.39, 20123352, 2012336128.0, 937], [20240806, 1629.39, 1629.75, 1635.05, 1629.75, 1635.05, 20780186, 2078019584.0, 938], [20240806, 1635.05, 1635.02, 1635.02, 1631.6, 1631.99, 20197717, 2019772416.0, 939], [20240806, 1631.99, 1631.85, 1632.55, 1629.93, 1630.24, 17126718, 1712672768.0, 940], [20240806, 1630.24, 1630.31, 1631.7, 1629.6, 1629.6, 16788367, 1678837760.0, 941], [20240806, 1629.6, 1629.75, 1629.75, 1627.09, 1627.63, 14433945, 1443395584.0, 942], [20240806, 1627.63, 1628.14, 1631.17, 1628.08, 1631.17, 15409552, 1540956160.0, 943], [20240806, 1631.17, 1631.35, 1631.35, 1628.55, 1628.99, 13502250, 1350225920.0, 944], [20240806, 1628.99, 1628.89, 1630.77, 1628.82, 1628.89, 12682271, 1268228096.0, 945], [20240806, 1628.89, 1628.89, 1628.94, 1627.28, 1628.66, 12549560, 1254957056.0, 946], [20240806, 1628.66, 1628.72, 1628.72, 1627.86, 1628.37, 9450813, 945082368.0, 947], [20240806, 1628.37, 1627.84, 1628.95, 1627.54, 1628.95, 11524046, 1152405504.0, 948], [20240806, 1628.95, 1629.0, 1631.16, 1629.0, 1630.35, 11674369, 1167437824.0, 949], [20240806, 1630.35, 1630.25, 1631.63, 1630.25, 1631.38, 10837802, 1083781120.0, 950], [20240806, 1631.38, 1631.47, 1634.98, 1631.47, 1634.98, 12394115, 1239412736.0, 951], [20240806, 1634.98, 1635.11, 1638.48, 1635.11, 1637.28, 18313699, 1831370752.0, 952], [20240806, 1637.28, 1637.95, 1638.08, 1636.92, 1637.42, 12044403, 1204441088.0, 953], [20240806, 1637.42, 1636.78, 1636.78, 1635.04, 1635.96, 10654997, 1065500672.0, 954], [20240806, 1635.96, 1636.0, 1636.29, 1634.18, 1634.2, 10122109, 1012211712.0, 955], [20240806, 1634.2, 1634.3, 1634.3, 1632.97, 1633.01, 8167207, 816721920.0, 956], [20240806, 1633.01, 1632.9, 1634.65, 1632.83, 1633.64, 9912640, 991264768.0, 957], [20240806, 1633.64, 1633.46, 1633.76, 1632.63, 1632.63, 8923946, 892395520.0, 958], [20240806, 1632.63, 1632.77, 1632.77, 1629.24, 1629.69, 8919438, 891944960.0, 959], [20240806, 1629.69, 1629.78, 1629.78, 1627.66, 1627.66, 8378358, 837836800.0, 1000], [20240806, 1627.66, 1627.72, 1627.72, 1625.9, 1626.17, 10664584, 1066459136.0, 1001], [20240806, 1626.17, 1626.4, 1626.4, 1625.22, 1625.22, 8592293, 859230208.0, 1002], [20240806, 1625.22, 1625.51, 1625.51, 1624.53, 1624.7, 9391379, 939139072.0, 1003], [20240806, 1624.7, 1624.64, 1624.64, 1623.82, 1623.99, 9345383, 934539264.0, 1004], [20240806, 1623.99, 1623.84, 1623.84, 1622.33, 1622.35, 7745855, 774586368.0, 1005], [20240806, 1622.35, 1622.4, 1622.87, 1621.64, 1622.84, 7964703, 796471296.0, 1006], [20240806, 1622.84, 1622.96, 1623.58, 1622.79, 1623.53, 6962616, 696262656.0, 1007], [20240806, 1623.53, 1623.48, 1624.64, 1623.24, 1624.02, 7015006, 701501440.0, 1008], [20240806, 1624.02, 1623.86, 1623.86, 1623.23, 1623.73, 5690767, 569077760.0, 1009], [20240806, 1623.73, 1623.56, 1623.56, 1621.64, 1621.64, 5987848, 598786048.0, 1010], [20240806, 1621.64, 1621.45, 1622.07, 1621.27, 1621.75, 6730210, 673021952.0, 1011], [20240806, 1621.75, 1621.88, 1621.97, 1621.47, 1621.97, 5796977, 579698688.0, 1012], [20240806, 1621.97, 1622.17, 1622.51, 1621.87, 1622.18, 7748805, 774881280.0, 1013], [20240806, 1622.18, 1621.65, 1621.92, 1620.78, 1621.15, 6037536, 603754496.0, 1014], [20240806, 1621.15, 1620.93, 1620.93, 1619.7, 1619.7, 6924034, 692404224.0, 1015], [20240806, 1619.7, 1619.46, 1619.56, 1618.67, 1618.67, 8513607, 851361792.0, 1016], [20240806, 1618.67, 1618.6, 1618.6, 1617.79, 1618.56, 8104663, 810467328.0, 1017], [20240806, 1618.56, 1618.51, 1618.51, 1617.41, 1617.49, 7225948, 722595840.0, 1018], [20240806, 1617.49, 1617.44, 1620.8, 1617.44, 1620.8, 8538184, 853819392.0, 1019], [20240806, 1620.8, 1620.72, 1621.55, 1620.72, 1621.14, 6979903, 697991168.0, 1020], [20240806, 1621.14, 1621.22, 1621.8, 1621.1, 1621.58, 6326753, 632676352.0, 1021], [20240806, 1621.58, 1621.75, 1623.15, 1621.55, 1623.15, 7462411, 746242048.0, 1022], [20240806, 1623.15, 1622.99, 1623.03, 1621.66, 1621.68, 6303487, 630349824.0, 1023], [20240806, 1621.68, 1621.72, 1622.02, 1621.59, 1621.63, 4538441, 453844992.0, 1024], [20240806, 1621.63, 1621.53, 1621.58, 1621.16, 1621.39, 4326841, 432685056.0, 1025], [20240806, 1621.39, 1621.55, 1622.79, 1621.51, 1622.04, 5246146, 524615680.0, 1026], [20240806, 1622.04, 1621.85, 1622.67, 1621.64, 1622.58, 3973439, 397344768.0, 1027], [20240806, 1622.58, 1622.78, 1623.36, 1622.38, 1623.36, 4888812, 488882176.0, 1028], [20240806, 1623.36, 1623.44, 1625.14, 1623.44, 1625.14, 5060432, 506044416.0, 1029], [20240806, 1625.14, 1625.55, 1626.25, 1625.26, 1626.25, 6496084, 649609216.0, 1030], [20240806, 1626.25, 1625.85, 1626.14, 1625.52, 1625.84, 6160948, 616095744.0, 1031], [20240806, 1625.84, 1625.66, 1625.67, 1625.01, 1625.24, 4583986, 458399744.0, 1032], [20240806, 1625.24, 1625.14, 1625.47, 1624.71, 1624.77, 4901509, 490151936.0, 1033], [20240806, 1624.77, 1624.73, 1625.28, 1624.44, 1625.28, 3904298, 390430720.0, 1034], [20240806, 1625.28, 1625.26, 1625.31, 1624.17, 1624.81, 4131296, 413130752.0, 1035], [20240806, 1624.81, 1624.71, 1626.16, 1624.71, 1626.16, 5436038, 543604736.0, 1036], [20240806, 1626.16, 1626.14, 1626.7, 1625.84, 1625.84, 5317500, 531750912.0, 1037], [20240806, 1625.84, 1625.62, 1626.18, 1625.41, 1625.79, 4109832, 410984448.0, 1038], [20240806, 1625.79, 1625.69, 1625.69, 1624.81, 1624.97, 3786087, 378609664.0, 1039], [20240806, 1624.97, 1625.1, 1625.26, 1624.53, 1624.53, 3781254, 378126336.0, 1040], [20240806, 1624.53, 1624.4, 1624.63, 1624.09, 1624.23, 3555647, 355565568.0, 1041], [20240806, 1624.23, 1624.16, 1624.16, 1622.95, 1622.95, 3635109, 363511808.0, 1042], [20240806, 1622.95, 1622.85, 1622.85, 1622.38, 1622.45, 3580304, 358031360.0, 1043], [20240806, 1622.45, 1622.44, 1622.44, 1622.02, 1622.37, 3858995, 385900544.0, 1044], [20240806, 1622.37, 1622.54, 1623.62, 1622.39, 1623.62, 4244350, 424435712.0, 1045], [20240806, 1623.62, 1623.67, 1623.69, 1622.3, 1622.3, 4328724, 432873472.0, 1046], [20240806, 1622.3, 1622.25, 1624.77, 1622.23, 1624.58, 6316021, 631603200.0, 1047], [20240806, 1624.58, 1624.79, 1624.79, 1623.34, 1623.34, 4094434, 409444352.0, 1048], [20240806, 1623.34, 1623.13, 1623.33, 1622.39, 1622.43, 3227558, 322756608.0, 1049], [20240806, 1622.43, 1622.44, 1623.24, 1622.44, 1623.0, 3245415, 324542464.0, 1050], [20240806, 1623.0, 1623.03, 1623.03, 1621.37, 1621.37, 3585468, 358547456.0, 1051], [20240806, 1621.37, 1621.55, 1621.55, 1621.14, 1621.14, 3304891, 330489856.0, 1052], [20240806, 1621.14, 1621.14, 1621.15, 1620.83, 1621.03, 3285637, 328564736.0, 1053], [20240806, 1621.03, 1621.1, 1622.39, 1621.1, 1622.39, 3883899, 388390912.0, 1054], [20240806, 1622.39, 1622.55, 1622.55, 1622.26, 1622.51, 3557448, 355745792.0, 1055], [20240806, 1622.51, 1622.48, 1623.56, 1622.44, 1623.56, 4214202, 421421056.0, 1056], [20240806, 1623.56, 1623.84, 1624.97, 1623.84, 1624.58, 6101145, 610115584.0, 1057], [20240806, 1624.58, 1624.56, 1624.56, 1623.92, 1624.52, 4169146, 416915456.0, 1058], [20240806, 1624.52, 1624.52, 1624.89, 1624.3, 1624.74, 3451691, 345169920.0, 1059], [20240806, 1624.74, 1624.75, 1625.1, 1624.74, 1625.1, 3346176, 334618624.0, 1100], [20240806, 1625.1, 1625.05, 1627.81, 1625.05, 1627.7, 5697935, 569794560.0, 1101], [20240806, 1627.7, 1627.59, 1629.47, 1627.59, 1628.94, 6983014, 698302464.0, 1102], [20240806, 1628.94, 1628.11, 1628.77, 1627.82, 1628.77, 5223948, 522395648.0, 1103], [20240806, 1628.77, 1628.74, 1629.71, 1628.74, 1629.71, 3935509, 393551872.0, 1104], [20240806, 1629.71, 1629.68, 1629.68, 1627.87, 1627.87, 4892089, 489209856.0, 1105], [20240806, 1627.87, 1628.17, 1629.52, 1628.17, 1629.52, 3242875, 324288512.0, 1106], [20240806, 1629.52, 1629.83, 1630.79, 1629.83, 1630.79, 4665496, 466550784.0, 1107], [20240806, 1630.79, 1630.9, 1631.65, 1630.9, 1631.46, 3977451, 397746176.0, 1108], [20240806, 1631.46, 1631.34, 1631.34, 1629.03, 1629.03, 5329540, 532955136.0, 1109], [20240806, 1629.03, 1629.0, 1629.08, 1627.65, 1627.97, 3967048, 396705792.0, 1110], [20240806, 1627.97, 1628.02, 1628.06, 1627.21, 1627.22, 3793377, 379338752.0, 1111], [20240806, 1627.22, 1627.01, 1627.01, 1626.45, 1626.59, 3509526, 350953472.0, 1112], [20240806, 1626.59, 1626.67, 1627.11, 1626.4, 1626.4, 3738982, 373899264.0, 1113], [20240806, 1626.4, 1626.41, 1626.89, 1626.36, 1626.89, 3306201, 330620928.0, 1114], [20240806, 1626.89, 1626.86, 1626.88, 1626.4, 1626.5, 2950831, 295084032.0, 1115], [20240806, 1626.5, 1626.31, 1626.45, 1624.53, 1624.64, 4760852, 476086272.0, 1116], [20240806, 1624.64, 1624.62, 1624.7, 1624.29, 1624.45, 2975655, 297566208.0, 1117], [20240806, 1624.45, 1624.41, 1624.55, 1624.0, 1624.04, 2968691, 296869888.0, 1118], [20240806, 1624.04, 1623.96, 1624.37, 1623.96, 1623.97, 2804521, 280453120.0, 1119], [20240806, 1623.97, 1624.01, 1624.02, 1623.33, 1623.41, 3093785, 309379072.0, 1120], [20240806, 1623.41, 1623.31, 1623.77, 1623.3, 1623.74, 2836631, 283664384.0, 1121], [20240806, 1623.74, 1623.73, 1623.73, 1621.77, 1621.94, 4370833, 437084160.0, 1122], [20240806, 1621.94, 1622.12, 1623.11, 1622.01, 1622.84, 3022101, 302211072.0, 1123], [20240806, 1622.84, 1622.69, 1622.82, 1622.48, 1622.62, 2450628, 245063680.0, 1124], [20240806, 1622.62, 1622.65, 1622.65, 1621.98, 1622.14, 3190530, 319053824.0, 1125], [20240806, 1622.14, 1622.06, 1622.34, 1621.97, 1622.16, 3027095, 302710784.0, 1126], [20240806, 1622.16, 1622.14, 1622.56, 1622.14, 1622.47, 3300467, 330047488.0, 1127], [20240806, 1622.47, 1622.4, 1622.91, 1622.4, 1622.91, 3052248, 305225728.0, 1128], [20240806, 1622.91, 1622.81, 1622.85, 1622.39, 1622.56, 3204290, 320430080.0, 1129], [20240806, 1622.56, 1622.54, 1623.71, 1622.54, 1623.3, 3791573, 379158528.0, 1130], [20240806, 1623.3, 1623.69, 1623.69, 1622.54, 1622.54, 9671875, 967188480.0, 1301], [20240806, 1622.54, 1622.64, 1623.13, 1622.19, 1623.13, 4625520, 462553088.0, 1302], [20240806, 1623.13, 1622.97, 1623.87, 1622.83, 1623.04, 3768802, 376881152.0, 1303], [20240806, 1623.04, 1622.96, 1623.2, 1622.27, 1622.27, 2895368, 289538048.0, 1304], [20240806, 1622.27, 1622.16, 1622.34, 1621.84, 1621.84, 3213714, 321372160.0, 1305], [20240806, 1621.84, 1621.93, 1621.98, 1620.48, 1620.48, 4475444, 447545344.0, 1306], [20240806, 1620.48, 1620.24, 1620.24, 1618.85, 1618.85, 6331668, 633167872.0, 1307], [20240806, 1618.85, 1618.7, 1618.71, 1617.12, 1617.16, 6155868, 615587840.0, 1308], [20240806, 1617.16, 1617.12, 1617.33, 1617.07, 1617.26, 5035123, 503513088.0, 1309], [20240806, 1617.26, 1617.16, 1617.26, 1616.39, 1616.43, 3936083, 393609216.0, 1310], [20240806, 1616.43, 1616.44, 1616.49, 1616.27, 1616.43, 4515094, 451510272.0, 1311], [20240806, 1616.43, 1616.3, 1616.3, 1615.71, 1615.71, 4135232, 413523968.0, 1312], [20240806, 1615.71, 1615.8, 1616.36, 1615.8, 1616.06, 4236893, 423690240.0, 1313], [20240806, 1616.06, 1616.12, 1616.12, 1615.7, 1615.96, 4023735, 402374656.0, 1314], [20240806, 1615.96, 1615.86, 1617.16, 1615.86, 1617.16, 4208793, 420880384.0, 1315], [20240806, 1617.16, 1616.93, 1616.93, 1615.49, 1615.54, 4859647, 485965824.0, 1316], [20240806, 1615.54, 1615.46, 1615.62, 1615.29, 1615.46, 3924614, 392462336.0, 1317], [20240806, 1615.46, 1615.2, 1615.44, 1615.12, 1615.3, 3599964, 359997440.0, 1318], [20240806, 1615.3, 1615.15, 1617.09, 1615.15, 1616.27, 6512467, 651247616.0, 1319], [20240806, 1616.27, 1616.18, 1616.66, 1616.18, 1616.39, 4124826, 412483584.0, 1320], [20240806, 1616.39, 1616.2, 1616.81, 1616.2, 1616.43, 3890290, 389029888.0, 1321], [20240806, 1616.43, 1616.46, 1616.62, 1616.21, 1616.38, 3950418, 395042816.0, 1322], [20240806, 1616.38, 1616.26, 1616.54, 1615.94, 1615.94, 4042499, 404250624.0, 1323], [20240806, 1615.94, 1615.73, 1615.83, 1615.38, 1615.7, 4198800, 419880960.0, 1324], [20240806, 1615.7, 1616.25, 1618.28, 1616.25, 1616.84, 5704735, 570474496.0, 1325], [20240806, 1616.84, 1616.93, 1617.11, 1616.58, 1616.71, 3846791, 384679936.0, 1326], [20240806, 1616.71, 1616.78, 1617.16, 1616.73, 1617.06, 3659931, 365993984.0, 1327], [20240806, 1617.06, 1617.13, 1617.46, 1616.16, 1616.18, 4413183, 441319424.0, 1328], [20240806, 1616.18, 1616.24, 1616.27, 1615.68, 1615.68, 4242297, 424230912.0, 1329], [20240806, 1615.68, 1615.52, 1617.03, 1615.52, 1616.81, 4486095, 448610304.0, 1330], [20240806, 1616.81, 1616.73, 1617.08, 1616.73, 1616.9, 3512391, 351240192.0, 1331], [20240806, 1616.9, 1616.6, 1616.6, 1615.85, 1615.88, 3567279, 356728832.0, 1332], [20240806, 1615.88, 1615.87, 1615.87, 1614.49, 1614.49, 4246641, 424665088.0, 1333], [20240806, 1614.49, 1614.55, 1616.19, 1614.47, 1616.15, 5384838, 538484736.0, 1334], [20240806, 1616.15, 1616.19, 1616.3, 1615.64, 1615.75, 3273760, 327376896.0, 1335], [20240806, 1615.75, 1615.54, 1617.0, 1615.54, 1616.97, 3654198, 365420544.0, 1336], [20240806, 1616.97, 1616.69, 1616.99, 1616.55, 1616.55, 3189138, 318914560.0, 1337], [20240806, 1616.55, 1616.57, 1617.21, 1616.57, 1617.08, 2731285, 273129472.0, 1338], [20240806, 1617.08, 1617.03, 1617.15, 1616.86, 1616.99, 2813614, 281362432.0, 1339], [20240806, 1616.99, 1616.96, 1616.96, 1615.99, 1616.58, 3537541, 353755136.0, 1340], [20240806, 1616.58, 1616.54, 1616.54, 1616.04, 1616.04, 2534921, 253493248.0, 1341], [20240806, 1616.04, 1616.04, 1616.63, 1616.01, 1616.63, 2824838, 282484736.0, 1342], [20240806, 1616.63, 1616.69, 1616.85, 1616.62, 1616.81, 2850397, 285040640.0, 1343], [20240806, 1616.81, 1616.74, 1617.13, 1616.64, 1617.13, 2882673, 288268288.0, 1344], [20240806, 1617.13, 1617.0, 1618.83, 1617.0, 1618.83, 4616511, 461651968.0, 1345], [20240806, 1618.83, 1618.61, 1618.72, 1615.98, 1615.98, 6343383, 634339328.0, 1346], [20240806, 1615.98, 1615.92, 1616.22, 1615.54, 1615.86, 4353219, 435322880.0, 1347], [20240806, 1615.86, 1615.85, 1615.85, 1614.96, 1615.19, 4185530, 418553856.0, 1348], [20240806, 1615.19, 1614.85, 1615.55, 1614.8, 1615.41, 3287930, 328794112.0, 1349], [20240806, 1615.41, 1615.26, 1615.26, 1614.3, 1614.3, 4556872, 455688192.0, 1350], [20240806, 1614.3, 1614.36, 1614.36, 1613.86, 1614.32, 4464056, 446406656.0, 1351], [20240806, 1614.32, 1614.16, 1614.28, 1613.79, 1613.82, 3529269, 352927744.0, 1352], [20240806, 1613.82, 1613.87, 1613.87, 1613.34, 1613.34, 4032665, 403267584.0, 1353], [20240806, 1613.34, 1613.09, 1613.13, 1612.42, 1612.47, 5400975, 540098560.0, 1354], [20240806, 1612.47, 1612.38, 1612.44, 1612.13, 1612.2, 3627979, 362799104.0, 1355], [20240806, 1612.2, 1612.11, 1613.08, 1612.0, 1613.02, 4181843, 418185216.0, 1356], [20240806, 1613.02, 1612.63, 1612.89, 1612.56, 1612.56, 3079691, 307970048.0, 1357], [20240806, 1612.56, 1612.55, 1612.7, 1612.39, 1612.47, 2723668, 272367616.0, 1358], [20240806, 1612.47, 1612.5, 1612.77, 1612.28, 1612.41, 2884312, 288432128.0, 1359], [20240806, 1612.41, 1612.18, 1613.65, 1612.13, 1613.35, 3846462, 384647168.0, 1400], [20240806, 1613.35, 1613.27, 1613.35, 1612.65, 1613.34, 3024557, 302456832.0, 1401], [20240806, 1613.34, 1613.32, 1614.18, 1613.32, 1614.0, 3076824, 307683328.0, 1402], [20240806, 1614.0, 1614.08, 1614.97, 1613.93, 1614.97, 3201261, 320126976.0, 1403], [20240806, 1614.97, 1614.78, 1614.98, 1614.19, 1614.19, 3025787, 302579712.0, 1404], [20240806, 1614.19, 1614.3, 1614.3, 1613.41, 1613.72, 3084524, 308453376.0, 1405], [20240806, 1613.72, 1613.88, 1614.45, 1613.88, 1614.44, 2491344, 249135104.0, 1406], [20240806, 1614.44, 1614.39, 1615.36, 1614.39, 1615.18, 3199212, 319922176.0, 1407], [20240806, 1615.18, 1615.19, 1615.58, 1615.08, 1615.37, 2422856, 242286592.0, 1408], [20240806, 1615.37, 1615.16, 1615.36, 1614.97, 1614.97, 2754961, 275496960.0, 1409], [20240806, 1614.97, 1615.16, 1615.16, 1614.79, 1615.16, 2578342, 257835008.0, 1410], [20240806, 1615.16, 1615.1, 1615.68, 1615.04, 1615.58, 2526074, 252608512.0, 1411], [20240806, 1615.58, 1615.48, 1615.87, 1615.48, 1615.79, 2314065, 231407616.0, 1412], [20240806, 1615.79, 1615.65, 1616.33, 1615.65, 1616.33, 2751682, 275169280.0, 1413], [20240806, 1616.33, 1616.26, 1616.47, 1615.03, 1615.03, 3061178, 306118656.0, 1414], [20240806, 1615.03, 1615.13, 1615.36, 1614.66, 1615.36, 2895290, 289529856.0, 1415], [20240806, 1615.36, 1615.3, 1616.2, 1615.3, 1616.14, 2975077, 297508864.0, 1416], [20240806, 1616.14, 1616.17, 1616.17, 1615.69, 1616.0, 2769297, 276930560.0, 1417], [20240806, 1616.0, 1615.87, 1615.87, 1615.2, 1615.37, 3006700, 300670976.0, 1418], [20240806, 1615.37, 1615.38, 1615.38, 1614.43, 1614.43, 3448334, 344834048.0, 1419], [20240806, 1614.43, 1614.43, 1615.21, 1614.43, 1614.87, 2938132, 293814272.0, 1420], [20240806, 1614.87, 1614.91, 1614.91, 1614.39, 1614.71, 2980733, 298074112.0, 1421], [20240806, 1614.71, 1614.66, 1615.95, 1614.51, 1615.95, 3837042, 383705088.0, 1422], [20240806, 1615.95, 1615.98, 1615.98, 1615.06, 1615.15, 3103447, 310345728.0, 1423], [20240806, 1615.15, 1615.12, 1615.42, 1615.08, 1615.42, 2550978, 255098880.0, 1424], [20240806, 1615.42, 1615.35, 1615.41, 1614.91, 1615.09, 2864897, 286490624.0, 1425], [20240806, 1615.09, 1615.0, 1616.07, 1615.0, 1616.07, 3530907, 353091584.0, 1426], [20240806, 1616.07, 1616.21, 1616.31, 1615.83, 1616.31, 3106560, 310657024.0, 1427], [20240806, 1616.31, 1616.23, 1616.31, 1615.61, 1616.31, 2920027, 292003840.0, 1428], [20240806, 1616.31, 1616.3, 1619.56, 1616.3, 1617.45, 7968759, 796876800.0, 1429], [20240806, 1617.45, 1617.86, 1617.91, 1617.09, 1617.91, 4742175, 474218496.0, 1430], [20240806, 1617.91, 1617.78, 1618.88, 1617.78, 1618.7, 5037333, 503734272.0, 1431], [20240806, 1618.7, 1618.84, 1619.07, 1618.5, 1619.07, 4536064, 453607424.0, 1432], [20240806, 1619.07, 1619.09, 1619.31, 1618.83, 1618.83, 4313813, 431382528.0, 1433], [20240806, 1618.83, 1618.9, 1620.53, 1618.9, 1620.53, 4783955, 478396416.0, 1434], [20240806, 1620.53, 1620.54, 1622.06, 1620.54, 1622.06, 5795093, 579510272.0, 1435], [20240806, 1622.06, 1622.34, 1624.59, 1621.89, 1624.35, 6865868, 686587904.0, 1436], [20240806, 1624.35, 1624.59, 1625.93, 1624.45, 1625.93, 6961223, 696123392.0, 1437], [20240806, 1625.93, 1626.06, 1626.06, 1625.14, 1625.57, 6887007, 688701440.0, 1438], [20240806, 1625.57, 1625.65, 1626.63, 1625.58, 1626.61, 6345512, 634552320.0, 1439], [20240806, 1626.61, 1626.62, 1626.93, 1626.41, 1626.68, 5471100, 547110912.0, 1440], [20240806, 1626.68, 1626.75, 1626.87, 1625.17, 1626.5, 6780020, 678002688.0, 1441], [20240806, 1626.5, 1626.67, 1626.71, 1625.92, 1626.31, 5220424, 522043392.0, 1442], [20240806, 1626.31, 1626.47, 1627.1, 1626.3, 1626.47, 5844983, 584499200.0, 1443], [20240806, 1626.47, 1626.41, 1626.72, 1625.94, 1626.09, 6041264, 604127232.0, 1444], [20240806, 1626.09, 1626.28, 1626.44, 1626.03, 1626.35, 5643626, 564363264.0, 1445], [20240806, 1626.35, 1626.56, 1626.69, 1625.68, 1625.71, 6368126, 636813312.0, 1446], [20240806, 1625.71, 1625.53, 1625.53, 1624.49, 1624.49, 6554081, 655409152.0, 1447], [20240806, 1624.49, 1624.54, 1624.54, 1623.78, 1624.13, 5699001, 569901056.0, 1448], [20240806, 1624.13, 1624.12, 1625.71, 1624.01, 1625.69, 6890118, 689012736.0, 1449], [20240806, 1625.69, 1625.66, 1625.8, 1625.19, 1625.46, 6752656, 675266560.0, 1450], [20240806, 1625.46, 1626.02, 1626.02, 1625.02, 1625.61, 7409163, 740917248.0, 1451], [20240806, 1625.61, 1625.43, 1626.41, 1625.43, 1626.41, 8117606, 811761664.0, 1452], [20240806, 1626.41, 1626.35, 1626.96, 1626.22, 1626.58, 8460357, 846036992.0, 1453], [20240806, 1626.58, 1626.47, 1627.21, 1626.47, 1627.13, 9766659, 976666624.0, 1454], [20240806, 1627.13, 1627.12, 1627.4, 1626.72, 1626.91, 11032648, 1103265792.0, 1455], [20240806, 1626.91, 1626.87, 1627.6, 1626.87, 1627.6, 12406119, 1240612864.0, 1456], [20240806, 1627.6, 1627.68, 1628.12, 1627.54, 1628.06, 14474762, 1447477248.0, 1457], [20240806, 1628.06, 1628.28, 1628.28, 1628.27, 1628.27, 1072660, 107266048.0, 1458], [20240806, 1628.27, 1628.27, 1628.27, 1628.27, 1628.27, 0, 0.0, 1459], [20240806, 1628.27, 1627.36, 1627.36, 1627.36, 1627.36, 25324420, 2532442112.0, 1500], [20240807, 1627.36, 1624.06, 1624.06, 1619.04, 1619.04, 57119902, 5711991296.0, 931], [20240807, 1619.04, 1619.76, 1620.16, 1618.39, 1619.22, 29409715, 2940972544.0, 932], [20240807, 1619.22, 1619.38, 1622.74, 1619.22, 1622.43, 28185723, 2818573312.0, 933], [20240807, 1622.43, 1622.62, 1622.62, 1620.92, 1622.19, 25577536, 2557754368.0, 934], [20240807, 1622.19, 1622.41, 1625.98, 1621.94, 1625.98, 22185792, 2218579968.0, 935], [20240807, 1625.98, 1626.13, 1627.06, 1625.15, 1625.15, 22649519, 2264952832.0, 936], [20240807, 1625.15, 1624.61, 1624.61, 1620.96, 1622.22, 23167418, 2316742656.0, 937], [20240807, 1622.22, 1622.01, 1623.46, 1620.51, 1622.44, 17414155, 1741416448.0, 938], [20240807, 1622.44, 1622.08, 1622.08, 1619.96, 1620.13, 16708987, 1670899712.0, 939], [20240807, 1620.13, 1620.34, 1621.01, 1620.16, 1620.74, 14850060, 1485006848.0, 940], [20240807, 1620.74, 1620.92, 1621.04, 1619.83, 1621.04, 15368224, 1536823296.0, 941], [20240807, 1621.04, 1621.37, 1621.48, 1620.23, 1621.48, 14661582, 1466159104.0, 942], [20240807, 1621.48, 1621.85, 1624.36, 1621.85, 1622.52, 15886509, 1588652032.0, 943], [20240807, 1622.52, 1622.46, 1622.87, 1621.59, 1622.64, 12906816, 1290682368.0, 944], [20240807, 1622.64, 1622.51, 1625.65, 1622.51, 1625.65, 11938396, 1193840640.0, 945], [20240807, 1625.65, 1626.91, 1630.67, 1626.54, 1626.54, 22862120, 2286213120.0, 946], [20240807, 1626.54, 1626.9, 1627.69, 1626.68, 1627.27, 12667933, 1266794496.0, 947], [20240807, 1627.27, 1626.88, 1627.24, 1625.5, 1626.07, 12119521, 1211953152.0, 948], [20240807, 1626.07, 1626.07, 1628.42, 1626.0, 1628.06, 11864709, 1186471936.0, 949], [20240807, 1628.06, 1628.17, 1628.76, 1627.92, 1627.92, 9966498, 996651008.0, 950], [20240807, 1627.92, 1627.72, 1629.56, 1627.51, 1628.12, 11442083, 1144209408.0, 951], [20240807, 1628.12, 1628.4, 1629.69, 1628.4, 1629.69, 10129560, 1012957184.0, 952], [20240807, 1629.69, 1629.76, 1631.16, 1629.76, 1630.74, 10027859, 1002786816.0, 953], [20240807, 1630.74, 1630.73, 1631.83, 1629.93, 1631.83, 11368974, 1136898048.0, 954], [20240807, 1631.83, 1631.1, 1632.64, 1630.56, 1631.92, 11105762, 1110577152.0, 955], [20240807, 1631.92, 1631.64, 1631.64, 1629.23, 1629.3, 10032038, 1003204608.0, 956], [20240807, 1629.3, 1629.44, 1630.06, 1629.28, 1630.02, 9271367, 927137792.0, 957], [20240807, 1630.02, 1630.07, 1630.58, 1629.86, 1630.38, 9417965, 941797376.0, 958], [20240807, 1630.38, 1630.42, 1630.74, 1629.27, 1630.74, 8700220, 870023168.0, 959], [20240807, 1630.74, 1630.52, 1632.03, 1630.52, 1631.9, 9389905, 938991616.0, 1000], [20240807, 1631.9, 1632.16, 1632.5, 1629.7, 1629.7, 10575207, 1057521664.0, 1001], [20240807, 1629.7, 1629.45, 1629.55, 1627.95, 1627.95, 9715128, 971513856.0, 1002], [20240807, 1627.95, 1627.81, 1628.01, 1626.8, 1627.98, 9538920, 953892864.0, 1003], [20240807, 1627.98, 1628.04, 1628.04, 1627.19, 1627.34, 7438246, 743825408.0, 1004], [20240807, 1627.34, 1627.47, 1628.19, 1627.47, 1628.19, 7113881, 711389184.0, 1005], [20240807, 1628.19, 1628.59, 1629.5, 1626.77, 1626.91, 9294183, 929419264.0, 1006], [20240807, 1626.91, 1626.84, 1626.84, 1625.76, 1625.76, 7047077, 704708608.0, 1007], [20240807, 1625.76, 1625.87, 1626.64, 1624.67, 1626.64, 10072586, 1007259648.0, 1008], [20240807, 1626.64, 1626.57, 1626.57, 1625.31, 1625.38, 6349323, 634933248.0, 1009], [20240807, 1625.38, 1625.45, 1625.45, 1624.28, 1624.32, 6544169, 654417920.0, 1010], [20240807, 1624.32, 1624.39, 1625.08, 1624.27, 1624.27, 6194902, 619491328.0, 1011], [20240807, 1624.27, 1624.01, 1624.68, 1623.6, 1624.31, 6371852, 637186048.0, 1012], [20240807, 1624.31, 1624.39, 1624.39, 1622.98, 1622.98, 6296565, 629657600.0, 1013], [20240807, 1622.98, 1622.86, 1622.86, 1622.06, 1622.64, 7771492, 777150464.0, 1014], [20240807, 1622.64, 1622.62, 1623.29, 1622.51, 1623.13, 6659022, 665903104.0, 1015], [20240807, 1623.13, 1623.09, 1623.91, 1622.91, 1622.91, 6285794, 628580352.0, 1016], [20240807, 1622.91, 1622.81, 1622.96, 1621.87, 1622.66, 6743688, 674369536.0, 1017], [20240807, 1622.66, 1622.72, 1623.78, 1622.72, 1623.35, 6145058, 614506496.0, 1018], [20240807, 1623.35, 1623.14, 1624.74, 1623.02, 1624.74, 5860302, 586031104.0, 1019], [20240807, 1624.74, 1624.77, 1625.47, 1624.77, 1625.03, 6155951, 615596032.0, 1020], [20240807, 1625.03, 1624.98, 1625.43, 1624.8, 1625.24, 6557359, 655736832.0, 1021], [20240807, 1625.24, 1625.08, 1626.19, 1624.93, 1626.19, 5191301, 519131136.0, 1022], [20240807, 1626.19, 1626.04, 1626.04, 1625.48, 1625.91, 5275925, 527593472.0, 1023], [20240807, 1625.91, 1625.94, 1625.94, 1625.24, 1625.41, 4714812, 471482368.0, 1024], [20240807, 1625.41, 1625.48, 1626.44, 1625.48, 1626.44, 5269658, 526966784.0, 1025], [20240807, 1626.44, 1626.36, 1628.1, 1626.36, 1627.54, 6672458, 667246592.0, 1026], [20240807, 1627.54, 1626.43, 1626.93, 1625.52, 1626.85, 5932471, 593248256.0, 1027], [20240807, 1626.85, 1626.8, 1626.9, 1626.63, 1626.63, 4533402, 453341184.0, 1028], [20240807, 1626.63, 1626.86, 1627.73, 1626.55, 1627.73, 5778299, 577830912.0, 1029], [20240807, 1627.73, 1627.65, 1627.65, 1626.39, 1626.6, 5899295, 589930496.0, 1030], [20240807, 1626.6, 1626.61, 1626.75, 1626.31, 1626.31, 5582510, 558252032.0, 1031], [20240807, 1626.31, 1626.41, 1626.85, 1624.86, 1626.85, 5840475, 584048640.0, 1032], [20240807, 1626.85, 1626.92, 1626.92, 1625.81, 1625.92, 6657712, 665772032.0, 1033], [20240807, 1625.92, 1625.96, 1625.96, 1624.87, 1624.87, 5610608, 561061888.0, 1034], [20240807, 1624.87, 1624.93, 1624.93, 1624.24, 1624.28, 5548676, 554868736.0, 1035], [20240807, 1624.28, 1624.09, 1625.8, 1624.09, 1625.8, 5981542, 598155264.0, 1036], [20240807, 1625.8, 1625.83, 1627.91, 1625.83, 1627.58, 10053457, 1005346816.0, 1037], [20240807, 1627.58, 1627.6, 1628.38, 1627.6, 1628.13, 6318482, 631848960.0, 1038], [20240807, 1628.13, 1628.36, 1628.36, 1627.74, 1627.99, 5539172, 553918464.0, 1039], [20240807, 1627.99, 1627.95, 1629.0, 1627.95, 1629.0, 5236726, 523673600.0, 1040], [20240807, 1629.0, 1629.08, 1630.07, 1628.89, 1630.07, 6445127, 644513792.0, 1041], [20240807, 1630.07, 1629.94, 1629.94, 1628.37, 1628.67, 6190276, 619028480.0, 1042], [20240807, 1628.67, 1628.67, 1629.5, 1628.3, 1629.5, 7220173, 722018304.0, 1043], [20240807, 1629.5, 1629.41, 1630.04, 1628.65, 1628.85, 6969659, 696967168.0, 1044], [20240807, 1628.85, 1628.74, 1628.98, 1628.47, 1628.97, 6281042, 628105216.0, 1045], [20240807, 1628.97, 1628.92, 1629.46, 1628.24, 1628.35, 5610281, 561029120.0, 1046], [20240807, 1628.35, 1628.26, 1628.98, 1628.26, 1628.98, 4576940, 457695232.0, 1047], [20240807, 1628.98, 1628.95, 1630.98, 1628.85, 1628.95, 8187484, 818749440.0, 1048], [20240807, 1628.95, 1628.79, 1628.79, 1627.69, 1627.99, 6077552, 607756288.0, 1049], [20240807, 1627.99, 1627.98, 1627.98, 1626.24, 1626.45, 6468065, 646807552.0, 1050], [20240807, 1626.45, 1626.67, 1628.11, 1626.67, 1628.11, 4536311, 453632000.0, 1051], [20240807, 1628.11, 1628.33, 1628.83, 1628.33, 1628.83, 3525009, 352501760.0, 1052], [20240807, 1628.83, 1628.77, 1628.83, 1627.94, 1627.94, 3169148, 316915712.0, 1053], [20240807, 1627.94, 1627.93, 1628.56, 1627.8, 1628.4, 3244433, 324444160.0, 1054], [20240807, 1628.4, 1628.31, 1628.35, 1627.72, 1627.93, 3424083, 342409216.0, 1055], [20240807, 1627.93, 1628.24, 1628.82, 1628.21, 1628.74, 3381975, 338198528.0, 1056], [20240807, 1628.74, 1628.65, 1628.82, 1628.28, 1628.41, 3358710, 335872000.0, 1057], [20240807, 1628.41, 1628.32, 1628.99, 1628.18, 1628.23, 3387873, 338788352.0, 1058], [20240807, 1628.23, 1628.32, 1628.32, 1627.68, 1627.68, 3120733, 312074240.0, 1059], [20240807, 1627.68, 1627.79, 1628.57, 1627.79, 1628.57, 3040941, 304095232.0, 1100], [20240807, 1628.57, 1628.55, 1628.83, 1628.27, 1628.74, 4072233, 407224320.0, 1101], [20240807, 1628.74, 1628.63, 1629.35, 1628.54, 1629.35, 4202569, 420257792.0, 1102], [20240807, 1629.35, 1629.33, 1629.5, 1629.12, 1629.2, 3616594, 361660416.0, 1103], [20240807, 1629.2, 1629.21, 1629.21, 1627.96, 1628.35, 3800505, 380051456.0, 1104], [20240807, 1628.35, 1628.24, 1629.5, 1628.19, 1629.45, 3334707, 333471744.0, 1105], [20240807, 1629.45, 1629.52, 1629.81, 1628.9, 1629.81, 3809846, 380985344.0, 1106], [20240807, 1629.81, 1629.89, 1631.09, 1629.83, 1630.03, 4459227, 445923328.0, 1107], [20240807, 1630.03, 1629.86, 1629.96, 1628.78, 1628.78, 5140962, 514097152.0, 1108], [20240807, 1628.78, 1628.66, 1628.68, 1626.66, 1626.66, 5368046, 536805376.0, 1109], [20240807, 1626.66, 1626.78, 1627.9, 1626.73, 1627.84, 3357155, 335716352.0, 1110], [20240807, 1627.84, 1627.81, 1628.01, 1627.37, 1627.37, 2920194, 292020224.0, 1111], [20240807, 1627.37, 1627.34, 1627.72, 1627.26, 1627.49, 2618891, 261890048.0, 1112], [20240807, 1627.49, 1627.58, 1627.58, 1626.94, 1627.0, 2669024, 266903552.0, 1113], [20240807, 1627.0, 1626.95, 1627.1, 1625.76, 1625.81, 4245002, 424501248.0, 1114], [20240807, 1625.81, 1625.72, 1626.07, 1625.62, 1625.62, 3704413, 370442240.0, 1115], [20240807, 1625.62, 1625.47, 1625.47, 1625.08, 1625.34, 3395657, 339566592.0, 1116], [20240807, 1625.34, 1625.43, 1625.49, 1625.15, 1625.33, 2898238, 289824768.0, 1117], [20240807, 1625.33, 1625.36, 1625.36, 1624.1, 1624.26, 3958530, 395853824.0, 1118], [20240807, 1624.26, 1624.27, 1625.54, 1624.27, 1625.42, 3413267, 341327872.0, 1119], [20240807, 1625.42, 1625.49, 1625.72, 1625.4, 1625.67, 2818366, 281837568.0, 1120], [20240807, 1625.67, 1625.79, 1627.04, 1625.79, 1627.04, 4020787, 402079744.0, 1121], [20240807, 1627.04, 1627.17, 1627.29, 1626.79, 1626.91, 2748324, 274833408.0, 1122], [20240807, 1626.91, 1626.9, 1627.15, 1626.63, 1626.63, 2387958, 238796800.0, 1123], [20240807, 1626.63, 1626.55, 1626.55, 1626.07, 1626.39, 2597840, 259784704.0, 1124], [20240807, 1626.39, 1626.37, 1626.37, 1626.03, 1626.2, 2375426, 237543424.0, 1125], [20240807, 1626.2, 1626.27, 1626.46, 1624.87, 1625.19, 3879885, 387989504.0, 1126], [20240807, 1625.19, 1625.25, 1625.25, 1624.78, 1624.85, 2731285, 273129472.0, 1127], [20240807, 1624.85, 1624.92, 1625.58, 1624.65, 1624.73, 2738003, 273801216.0, 1128], [20240807, 1624.73, 1624.7, 1624.7, 1624.44, 1624.67, 2745786, 274579456.0, 1129], [20240807, 1624.67, 1624.83, 1625.08, 1624.64, 1624.76, 2988760, 298876928.0, 1130], [20240807, 1624.76, 1624.85, 1624.85, 1622.95, 1623.99, 7300947, 730095616.0, 1301], [20240807, 1623.99, 1623.99, 1624.43, 1623.75, 1624.28, 3336100, 333611008.0, 1302], [20240807, 1624.28, 1624.38, 1624.79, 1624.37, 1624.68, 3173979, 317399040.0, 1303], [20240807, 1624.68, 1624.75, 1625.73, 1624.66, 1625.73, 2905773, 290578432.0, 1304], [20240807, 1625.73, 1625.82, 1626.43, 1625.82, 1626.15, 3333972, 333398016.0, 1305], [20240807, 1626.15, 1626.33, 1627.13, 1626.33, 1627.13, 3031688, 303169536.0, 1306], [20240807, 1627.13, 1627.05, 1627.16, 1626.25, 1626.8, 3169965, 316997632.0, 1307], [20240807, 1626.8, 1626.66, 1626.81, 1626.51, 1626.79, 3049787, 304979968.0, 1308], [20240807, 1626.79, 1626.8, 1627.75, 1626.8, 1627.47, 3257540, 325754880.0, 1309], [20240807, 1627.47, 1627.55, 1627.76, 1627.38, 1627.66, 3092061, 309207040.0, 1310], [20240807, 1627.66, 1627.64, 1627.64, 1626.73, 1626.73, 3381320, 338132992.0, 1311], [20240807, 1626.73, 1626.77, 1626.77, 1626.3, 1626.6, 3333642, 333365248.0, 1312], [20240807, 1626.6, 1626.63, 1626.63, 1625.71, 1625.72, 4183319, 418332672.0, 1313], [20240807, 1625.72, 1625.66, 1625.66, 1625.11, 1625.31, 3902824, 390283264.0, 1314], [20240807, 1625.31, 1625.37, 1626.51, 1625.25, 1626.27, 3545570, 354557952.0, 1315], [20240807, 1626.27, 1626.12, 1626.22, 1625.86, 1625.94, 3416547, 341655552.0, 1316], [20240807, 1625.94, 1626.01, 1626.66, 1625.89, 1626.32, 3654524, 365453312.0, 1317], [20240807, 1626.32, 1626.4, 1627.24, 1626.31, 1627.22, 4339537, 433954816.0, 1318], [20240807, 1627.22, 1627.18, 1628.76, 1627.18, 1627.97, 4933377, 493338624.0, 1319], [20240807, 1627.97, 1627.98, 1629.49, 1627.95, 1629.46, 4305541, 430555136.0, 1320], [20240807, 1629.46, 1629.68, 1631.74, 1629.68, 1630.86, 7719721, 771973120.0, 1321], [20240807, 1630.86, 1631.0, 1631.47, 1630.69, 1631.47, 4543356, 454336512.0, 1322], [20240807, 1631.47, 1631.6, 1631.6, 1630.83, 1631.0, 4099595, 409960448.0, 1323], [20240807, 1631.0, 1631.01, 1631.01, 1629.57, 1629.74, 4143176, 414318592.0, 1324], [20240807, 1629.74, 1629.8, 1630.52, 1629.52, 1630.51, 3275233, 327524352.0, 1325], [20240807, 1630.51, 1630.55, 1631.46, 1630.38, 1631.05, 3585138, 358514688.0, 1326], [20240807, 1631.05, 1631.17, 1632.14, 1631.13, 1631.56, 4157104, 415711232.0, 1327], [20240807, 1631.56, 1631.36, 1631.47, 1630.8, 1630.81, 3235011, 323502080.0, 1328], [20240807, 1630.81, 1630.79, 1630.9, 1630.44, 1630.47, 3116719, 311672832.0, 1329], [20240807, 1630.47, 1630.45, 1630.45, 1629.76, 1629.8, 3214365, 321437696.0, 1330], [20240807, 1629.8, 1629.73, 1630.63, 1629.72, 1630.63, 3469467, 346947584.0, 1331], [20240807, 1630.63, 1631.1, 1631.52, 1630.81, 1630.81, 4619050, 461905920.0, 1332], [20240807, 1630.81, 1630.31, 1630.31, 1628.78, 1629.1, 5353055, 535306240.0, 1333], [20240807, 1629.1, 1629.14, 1630.7, 1629.14, 1630.31, 3246644, 324665344.0, 1334], [20240807, 1630.31, 1630.32, 1630.85, 1630.31, 1630.31, 2688194, 268820480.0, 1335], [20240807, 1630.31, 1630.42, 1630.49, 1630.05, 1630.49, 2658211, 265822208.0, 1336], [20240807, 1630.49, 1630.61, 1631.09, 1630.61, 1631.08, 2953944, 295395328.0, 1337], [20240807, 1631.08, 1630.98, 1631.11, 1630.59, 1630.63, 3837451, 383746048.0, 1338], [20240807, 1630.63, 1630.57, 1630.94, 1630.54, 1630.65, 3184630, 318464000.0, 1339], [20240807, 1630.65, 1630.77, 1630.77, 1630.13, 1630.21, 3136708, 313671680.0, 1340], [20240807, 1630.21, 1629.99, 1630.02, 1629.64, 1629.64, 3411140, 341114880.0, 1341], [20240807, 1629.64, 1629.58, 1629.58, 1628.83, 1628.83, 3933953, 393396224.0, 1342], [20240807, 1628.83, 1628.92, 1629.71, 1628.81, 1629.61, 3450461, 345047040.0, 1343], [20240807, 1629.61, 1629.49, 1629.49, 1628.75, 1628.75, 2997688, 299769856.0, 1344], [20240807, 1628.75, 1628.79, 1628.79, 1628.19, 1628.37, 3638712, 363872256.0, 1345], [20240807, 1628.37, 1628.44, 1628.76, 1628.41, 1628.62, 2882919, 288292864.0, 1346], [20240807, 1628.62, 1628.69, 1628.74, 1628.32, 1628.72, 3237388, 323739648.0, 1347], [20240807, 1628.72, 1628.7, 1629.03, 1628.57, 1628.93, 2955501, 295550976.0, 1348], [20240807, 1628.93, 1628.85, 1628.87, 1628.57, 1628.57, 3246234, 324624384.0, 1349], [20240807, 1628.57, 1628.6, 1628.97, 1628.57, 1628.94, 3220593, 322060288.0, 1350], [20240807, 1628.94, 1628.95, 1629.27, 1627.87, 1627.92, 3954107, 395411456.0, 1351], [20240807, 1627.92, 1628.1, 1628.49, 1628.05, 1628.49, 3737260, 373727232.0, 1352], [20240807, 1628.49, 1628.46, 1628.77, 1628.46, 1628.52, 3038896, 303890432.0, 1353], [20240807, 1628.52, 1628.46, 1628.56, 1628.3, 1628.3, 3061175, 306118656.0, 1354], [20240807, 1628.3, 1628.34, 1629.27, 1628.34, 1628.94, 4327171, 432717824.0, 1355], [20240807, 1628.94, 1628.87, 1628.94, 1627.85, 1628.07, 3461356, 346136576.0, 1356], [20240807, 1628.07, 1627.92, 1627.99, 1627.36, 1627.4, 3202572, 320258048.0, 1357], [20240807, 1627.4, 1627.32, 1627.57, 1627.15, 1627.15, 3088375, 308838400.0, 1358], [20240807, 1627.15, 1627.04, 1627.18, 1626.33, 1626.43, 3779696, 377970688.0, 1359], [20240807, 1626.43, 1626.56, 1626.56, 1626.17, 1626.24, 3641091, 364109824.0, 1400], [20240807, 1626.24, 1626.29, 1626.85, 1626.15, 1626.26, 3474709, 347471872.0, 1401], [20240807, 1626.26, 1626.31, 1626.38, 1625.35, 1625.36, 4237220, 423723008.0, 1402], [20240807, 1625.36, 1625.43, 1625.74, 1625.15, 1625.74, 4398029, 439803904.0, 1403], [20240807, 1625.74, 1625.67, 1625.72, 1625.02, 1625.15, 3169964, 316997632.0, 1404], [20240807, 1625.15, 1625.11, 1625.23, 1624.66, 1624.66, 3487982, 348798976.0, 1405], [20240807, 1624.66, 1624.59, 1624.8, 1624.55, 1624.55, 3437108, 343711744.0, 1406], [20240807, 1624.55, 1624.55, 1624.83, 1623.88, 1623.88, 4548435, 454844416.0, 1407], [20240807, 1623.88, 1623.86, 1623.86, 1622.59, 1622.62, 6201007, 620101632.0, 1408], [20240807, 1622.62, 1622.65, 1622.83, 1622.45, 1622.54, 6014721, 601473024.0, 1409], [20240807, 1622.54, 1622.76, 1623.06, 1622.52, 1623.06, 4419576, 441958400.0, 1410], [20240807, 1623.06, 1623.09, 1623.09, 1621.96, 1621.96, 4586200, 458620928.0, 1411], [20240807, 1621.96, 1622.01, 1622.11, 1621.8, 1621.94, 4465860, 446586880.0, 1412], [20240807, 1621.94, 1622.09, 1622.4, 1621.99, 1622.02, 4401962, 440197120.0, 1413], [20240807, 1622.02, 1621.89, 1621.91, 1620.75, 1620.75, 4969175, 496918528.0, 1414], [20240807, 1620.75, 1620.69, 1622.0, 1620.62, 1621.97, 5233861, 523386880.0, 1415], [20240807, 1621.97, 1621.98, 1621.98, 1621.09, 1621.56, 3895611, 389562368.0, 1416], [20240807, 1621.56, 1621.6, 1622.2, 1621.46, 1622.2, 3120241, 312025088.0, 1417], [20240807, 1622.2, 1622.18, 1622.18, 1621.69, 1621.77, 3299563, 329957376.0, 1418], [20240807, 1621.77, 1621.83, 1622.29, 1621.75, 1622.09, 3287276, 328728576.0, 1419], [20240807, 1622.09, 1622.27, 1622.44, 1622.01, 1622.08, 4045201, 404520960.0, 1420], [20240807, 1622.08, 1621.97, 1622.08, 1621.91, 1621.96, 3806812, 380682240.0, 1421], [20240807, 1621.96, 1621.9, 1622.05, 1621.76, 1621.83, 3731365, 373137408.0, 1422], [20240807, 1621.83, 1621.78, 1622.2, 1621.63, 1622.2, 3554172, 355418112.0, 1423], [20240807, 1622.2, 1622.5, 1622.7, 1622.21, 1622.7, 3503465, 350347264.0, 1424], [20240807, 1622.7, 1622.55, 1622.66, 1622.35, 1622.4, 2949684, 294969344.0, 1425], [20240807, 1622.4, 1622.5, 1622.72, 1622.26, 1622.51, 3017103, 301711360.0, 1426], [20240807, 1622.51, 1622.61, 1622.61, 1622.15, 1622.41, 3282526, 328253440.0, 1427], [20240807, 1622.41, 1622.41, 1622.89, 1622.32, 1622.89, 3091080, 309108736.0, 1428], [20240807, 1622.89, 1622.86, 1623.8, 1622.81, 1623.8, 3449887, 344989696.0, 1429], [20240807, 1623.8, 1623.73, 1624.62, 1623.44, 1624.62, 4307592, 430759936.0, 1430], [20240807, 1624.62, 1624.62, 1624.62, 1623.32, 1623.32, 4346089, 434610176.0, 1431], [20240807, 1623.32, 1623.41, 1624.35, 1623.41, 1624.22, 3492325, 349233152.0, 1432], [20240807, 1624.22, 1624.3, 1624.51, 1624.2, 1624.31, 3435551, 343556096.0, 1433], [20240807, 1624.31, 1624.07, 1624.07, 1623.65, 1623.82, 3776010, 377602048.0, 1434], [20240807, 1623.82, 1623.7, 1623.88, 1623.49, 1623.73, 3395411, 339542016.0, 1435], [20240807, 1623.73, 1623.68, 1623.79, 1622.84, 1622.89, 3916258, 391626752.0, 1436], [20240807, 1622.89, 1622.8, 1623.26, 1622.8, 1623.15, 3717028, 371703808.0, 1437], [20240807, 1623.15, 1623.17, 1624.11, 1623.04, 1623.88, 3759706, 375971840.0, 1438], [20240807, 1623.88, 1624.02, 1624.02, 1623.58, 1623.87, 3713263, 371326976.0, 1439], [20240807, 1623.87, 1623.66, 1623.92, 1622.54, 1622.71, 4834500, 483450880.0, 1440], [20240807, 1622.71, 1622.47, 1622.78, 1622.2, 1622.27, 4988838, 498884608.0, 1441], [20240807, 1622.27, 1622.11, 1622.23, 1621.74, 1621.78, 5497477, 549748736.0, 1442], [20240807, 1621.78, 1621.69, 1621.69, 1620.69, 1620.96, 6701865, 670187520.0, 1443], [20240807, 1620.96, 1620.92, 1621.17, 1620.87, 1621.1, 5843916, 584392704.0, 1444], [20240807, 1621.1, 1620.8, 1621.45, 1620.8, 1621.45, 5945744, 594575360.0, 1445], [20240807, 1621.45, 1621.25, 1621.97, 1621.25, 1621.72, 6246389, 624640000.0, 1446], [20240807, 1621.72, 1621.76, 1622.04, 1621.71, 1621.94, 5629042, 562905088.0, 1447], [20240807, 1621.94, 1621.94, 1622.04, 1621.82, 1621.99, 5727341, 572735488.0, 1448], [20240807, 1621.99, 1621.91, 1622.14, 1621.78, 1621.84, 5886106, 588611584.0, 1449], [20240807, 1621.84, 1621.82, 1621.98, 1621.43, 1621.55, 6201498, 620150784.0, 1450], [20240807, 1621.55, 1621.47, 1621.59, 1620.89, 1620.89, 7433083, 743309312.0, 1451], [20240807, 1620.89, 1620.76, 1620.8, 1620.52, 1620.52, 8262605, 826261504.0, 1452], [20240807, 1620.52, 1620.6, 1621.13, 1620.3, 1620.3, 8582421, 858243072.0, 1453], [20240807, 1620.3, 1620.5, 1620.86, 1620.39, 1620.69, 8483132, 848314368.0, 1454], [20240807, 1620.69, 1620.78, 1621.1, 1620.76, 1620.93, 9697353, 969736192.0, 1455], [20240807, 1620.93, 1620.92, 1620.92, 1620.52, 1620.52, 10908786, 1090879488.0, 1456], [20240807, 1620.52, 1620.68, 1620.89, 1620.45, 1620.59, 13307566, 1330757632.0, 1457], [20240807, 1620.59, 1620.69, 1620.69, 1620.69, 1620.69, 946012, 94601216.0, 1458], [20240807, 1620.69, 1620.69, 1620.69, 1620.69, 1620.69, 0, 0.0, 1459], [20240807, 1620.69, 1620.33, 1620.33, 1620.33, 1620.33, 21125529, 2112552960.0, 1500], [20240808, 1620.33, 1611.26, 1613.99, 1609.53, 1612.24, 68436428, 6843643904.0, 931], [20240808, 1612.24, 1612.67, 1617.62, 1612.41, 1617.09, 33213819, 3321382912.0, 932], [20240808, 1617.09, 1617.22, 1617.43, 1610.17, 1611.48, 32348968, 3234897920.0, 933], [20240808, 1611.48, 1611.49, 1611.49, 1607.53, 1607.53, 24449732, 2444974080.0, 934], [20240808, 1607.53, 1607.45, 1607.64, 1606.21, 1606.6, 21657879, 2165788672.0, 935], [20240808, 1606.6, 1606.92, 1607.2, 1606.25, 1606.66, 19875034, 1987504128.0, 936], [20240808, 1606.66, 1607.66, 1608.28, 1607.41, 1608.25, 19122822, 1912283136.0, 937], [20240808, 1608.25, 1608.43, 1610.37, 1608.14, 1610.32, 19039590, 1903960064.0, 938], [20240808, 1610.32, 1610.32, 1611.13, 1609.57, 1610.14, 17293446, 1729345536.0, 939], [20240808, 1610.14, 1610.22, 1610.22, 1607.34, 1607.4, 22834289, 2283429888.0, 940], [20240808, 1607.4, 1606.99, 1606.99, 1604.11, 1604.17, 22723001, 2272301056.0, 941], [20240808, 1604.17, 1604.07, 1604.07, 1601.81, 1601.81, 17340775, 1734078464.0, 942], [20240808, 1601.81, 1601.62, 1603.3, 1601.19, 1602.7, 15848604, 1584861184.0, 943], [20240808, 1602.7, 1602.92, 1603.3, 1602.57, 1603.19, 13455822, 1345583104.0, 944], [20240808, 1603.19, 1603.15, 1605.04, 1602.98, 1604.49, 13448961, 1344897024.0, 945], [20240808, 1604.49, 1604.05, 1604.05, 1602.21, 1602.31, 17387878, 1738788864.0, 946], [20240808, 1602.31, 1602.13, 1603.01, 1600.91, 1600.94, 12570654, 1257066496.0, 947], [20240808, 1600.94, 1600.86, 1603.35, 1600.86, 1603.09, 12448225, 1244823552.0, 948], [20240808, 1603.09, 1603.19, 1606.08, 1603.19, 1605.3, 11862907, 1186291712.0, 949], [20240808, 1605.3, 1605.34, 1607.23, 1605.34, 1606.44, 10759731, 1075974144.0, 950], [20240808, 1606.44, 1605.94, 1607.03, 1605.6, 1606.96, 12861308, 1286131712.0, 951], [20240808, 1606.96, 1606.97, 1607.87, 1605.96, 1606.21, 11467068, 1146707968.0, 952], [20240808, 1606.21, 1606.18, 1606.18, 1604.44, 1605.75, 13472596, 1347260416.0, 953], [20240808, 1605.75, 1605.67, 1605.69, 1604.35, 1604.83, 10379009, 1037901824.0, 954], [20240808, 1604.83, 1604.58, 1604.9, 1603.29, 1603.29, 10266491, 1026650112.0, 955], [20240808, 1603.29, 1603.42, 1604.5, 1603.39, 1604.25, 10686005, 1068601344.0, 956], [20240808, 1604.25, 1604.22, 1604.58, 1603.65, 1603.92, 9241590, 924160000.0, 957], [20240808, 1603.92, 1603.72, 1603.83, 1603.11, 1603.11, 10577705, 1057771520.0, 958], [20240808, 1603.11, 1603.33, 1604.02, 1603.33, 1603.67, 10046538, 1004654592.0, 959], [20240808, 1603.67, 1603.79, 1604.84, 1603.79, 1604.54, 10819084, 1081909248.0, 1000], [20240808, 1604.54, 1604.35, 1604.35, 1601.41, 1601.45, 14652900, 1465290752.0, 1001], [20240808, 1601.45, 1601.29, 1601.29, 1599.3, 1599.3, 15551684, 1555169280.0, 1002], [20240808, 1599.3, 1599.27, 1600.19, 1598.94, 1599.0, 14250016, 1425002496.0, 1003], [20240808, 1599.0, 1599.08, 1599.75, 1598.68, 1599.13, 9740031, 974004224.0, 1004], [20240808, 1599.13, 1599.05, 1601.21, 1598.96, 1601.17, 9803603, 980361216.0, 1005], [20240808, 1601.17, 1601.25, 1601.8, 1601.11, 1601.22, 9618299, 961830912.0, 1006], [20240808, 1601.22, 1601.36, 1602.54, 1601.17, 1602.46, 9093030, 909303808.0, 1007], [20240808, 1602.46, 1602.4, 1602.48, 1600.98, 1601.12, 9046662, 904667136.0, 1008], [20240808, 1601.12, 1601.02, 1602.01, 1600.9, 1602.01, 8328099, 832811008.0, 1009], [20240808, 1602.01, 1601.81, 1603.66, 1600.85, 1603.66, 8579554, 857956352.0, 1010], [20240808, 1603.66, 1604.37, 1605.32, 1603.99, 1604.51, 9625550, 962555904.0, 1011], [20240808, 1604.51, 1604.99, 1605.72, 1604.44, 1604.44, 7421572, 742158336.0, 1012], [20240808, 1604.44, 1604.2, 1604.27, 1603.73, 1603.78, 6921247, 692125696.0, 1013], [20240808, 1603.78, 1603.62, 1604.71, 1601.93, 1601.93, 7717346, 771735552.0, 1014], [20240808, 1601.93, 1601.75, 1602.13, 1601.64, 1601.76, 8077550, 807755776.0, 1015], [20240808, 1601.76, 1601.67, 1602.92, 1601.52, 1602.73, 9014878, 901488640.0, 1016], [20240808, 1602.73, 1602.91, 1603.0, 1602.26, 1602.26, 6853010, 685301760.0, 1017], [20240808, 1602.26, 1602.15, 1602.15, 1601.0, 1601.06, 6387048, 638705664.0, 1018], [20240808, 1601.06, 1601.01, 1601.31, 1600.6, 1601.23, 5747579, 574758912.0, 1019], [20240808, 1601.23, 1601.39, 1603.45, 1601.39, 1602.87, 6911580, 691159040.0, 1020], [20240808, 1602.87, 1602.88, 1602.88, 1602.35, 1602.78, 5657305, 565731328.0, 1021], [20240808, 1602.78, 1602.76, 1602.78, 1602.02, 1602.12, 6070100, 607010816.0, 1022], [20240808, 1602.12, 1602.15, 1603.18, 1602.01, 1602.99, 5199288, 519929856.0, 1023], [20240808, 1602.99, 1603.08, 1603.95, 1602.67, 1603.95, 6022256, 602226688.0, 1024], [20240808, 1603.95, 1603.95, 1605.68, 1603.95, 1605.13, 6899048, 689905664.0, 1025], [20240808, 1605.13, 1605.21, 1606.37, 1605.21, 1606.37, 5542288, 554229760.0, 1026], [20240808, 1606.37, 1606.39, 1606.43, 1604.41, 1604.56, 6434232, 643424256.0, 1027], [20240808, 1604.56, 1604.58, 1605.26, 1604.47, 1604.53, 5427761, 542777344.0, 1028], [20240808, 1604.53, 1604.63, 1604.88, 1604.6, 1604.87, 4552122, 455213056.0, 1029], [20240808, 1604.87, 1604.88, 1605.92, 1604.88, 1605.56, 5404007, 540401664.0, 1030], [20240808, 1605.56, 1605.45, 1605.45, 1603.85, 1604.2, 5603891, 560390144.0, 1031], [20240808, 1604.2, 1604.13, 1604.46, 1604.07, 1604.29, 5021847, 502185984.0, 1032], [20240808, 1604.29, 1604.33, 1606.27, 1604.33, 1606.13, 5863822, 586383360.0, 1033], [20240808, 1606.13, 1606.08, 1608.6, 1605.99, 1608.6, 5368862, 536887296.0, 1034], [20240808, 1608.6, 1608.73, 1608.8, 1607.28, 1607.28, 6611836, 661184512.0, 1035], [20240808, 1607.28, 1607.12, 1607.27, 1606.71, 1606.71, 4474134, 447414272.0, 1036], [20240808, 1606.71, 1607.03, 1607.03, 1605.83, 1605.97, 4260814, 426082304.0, 1037], [20240808, 1605.97, 1606.08, 1606.08, 1605.37, 1605.41, 4095664, 409567232.0, 1038], [20240808, 1605.41, 1605.43, 1605.82, 1605.29, 1605.67, 4007845, 400785408.0, 1039], [20240808, 1605.67, 1605.66, 1606.14, 1605.65, 1606.14, 4069366, 406937600.0, 1040], [20240808, 1606.14, 1605.99, 1606.8, 1605.81, 1606.67, 4081571, 408158208.0, 1041], [20240808, 1606.67, 1606.85, 1606.85, 1605.74, 1605.74, 4799846, 479985664.0, 1042], [20240808, 1605.74, 1605.59, 1605.66, 1604.88, 1604.94, 4789934, 478994432.0, 1043], [20240808, 1604.94, 1604.78, 1604.81, 1604.47, 1604.58, 3849493, 384950272.0, 1044], [20240808, 1604.58, 1604.66, 1604.7, 1604.33, 1604.64, 3972208, 397221888.0, 1045], [20240808, 1604.64, 1604.45, 1605.62, 1604.18, 1604.42, 5232713, 523272192.0, 1046], [20240808, 1604.42, 1604.28, 1604.73, 1604.06, 1604.73, 4413923, 441393152.0, 1047], [20240808, 1604.73, 1604.73, 1604.81, 1604.17, 1604.54, 3525908, 352591872.0, 1048], [20240808, 1604.54, 1604.93, 1605.42, 1604.93, 1605.1, 4312916, 431292416.0, 1049], [20240808, 1605.1, 1605.0, 1605.71, 1604.97, 1605.56, 4082962, 408297472.0, 1050], [20240808, 1605.56, 1605.72, 1607.03, 1605.72, 1606.67, 5978757, 597876736.0, 1051], [20240808, 1606.67, 1606.75, 1606.88, 1606.12, 1606.13, 4723334, 472334336.0, 1052], [20240808, 1606.13, 1605.92, 1606.29, 1605.82, 1606.29, 4400653, 440066048.0, 1053], [20240808, 1606.29, 1606.34, 1608.91, 1606.34, 1608.91, 5714238, 571424768.0, 1054], [20240808, 1608.91, 1609.12, 1610.62, 1609.12, 1610.58, 6198550, 619855872.0, 1055], [20240808, 1610.58, 1610.5, 1611.09, 1609.97, 1610.09, 5972778, 597278720.0, 1056], [20240808, 1610.09, 1610.04, 1613.21, 1610.04, 1613.21, 7229432, 722944000.0, 1057], [20240808, 1613.21, 1612.99, 1613.09, 1612.27, 1612.39, 6123674, 612368384.0, 1058], [20240808, 1612.39, 1612.6, 1613.94, 1612.17, 1613.93, 5584721, 558473216.0, 1059], [20240808, 1613.93, 1613.86, 1613.9, 1613.12, 1613.81, 6760272, 676028416.0, 1100], [20240808, 1613.81, 1613.78, 1613.78, 1612.56, 1612.56, 5767486, 576749568.0, 1101], [20240808, 1612.56, 1612.49, 1613.51, 1612.21, 1613.51, 5590211, 559022080.0, 1102], [20240808, 1613.51, 1613.48, 1613.48, 1612.5, 1612.76, 4542375, 454238208.0, 1103], [20240808, 1612.76, 1612.52, 1613.16, 1612.52, 1613.02, 4398275, 439828480.0, 1104], [20240808, 1613.02, 1613.15, 1616.19, 1613.15, 1616.19, 5647883, 564789248.0, 1105], [20240808, 1616.19, 1616.11, 1619.44, 1616.11, 1619.44, 9897564, 989757440.0, 1106], [20240808, 1619.44, 1619.86, 1621.59, 1618.98, 1619.16, 11511634, 1151164416.0, 1107], [20240808, 1619.16, 1619.3, 1619.3, 1616.94, 1617.5, 6557849, 655785984.0, 1108], [20240808, 1617.5, 1617.41, 1618.52, 1617.41, 1618.52, 4473315, 447332352.0, 1109], [20240808, 1618.52, 1618.5, 1618.52, 1617.75, 1618.38, 4619376, 461938688.0, 1110], [20240808, 1618.38, 1618.17, 1620.51, 1618.17, 1620.51, 5576284, 557629440.0, 1111], [20240808, 1620.51, 1620.66, 1623.19, 1620.66, 1622.7, 6551298, 655130624.0, 1112], [20240808, 1622.7, 1622.95, 1624.96, 1622.95, 1623.59, 6887905, 688791552.0, 1113], [20240808, 1623.59, 1623.47, 1623.47, 1621.98, 1622.09, 5815818, 581582848.0, 1114], [20240808, 1622.09, 1621.98, 1625.23, 1621.98, 1625.23, 5017917, 501792768.0, 1115], [20240808, 1625.23, 1626.27, 1628.66, 1626.17, 1626.17, 11121695, 1112170496.0, 1116], [20240808, 1626.17, 1626.42, 1626.72, 1625.46, 1626.49, 6463805, 646381568.0, 1117], [20240808, 1626.49, 1626.17, 1626.17, 1623.19, 1623.27, 5355020, 535502848.0, 1118], [20240808, 1623.27, 1623.09, 1624.0, 1622.19, 1623.45, 4721206, 472121344.0, 1119], [20240808, 1623.45, 1623.42, 1623.42, 1621.36, 1623.08, 5129002, 512901120.0, 1120], [20240808, 1623.08, 1623.24, 1623.57, 1622.4, 1622.95, 3555401, 355540992.0, 1121], [20240808, 1622.95, 1622.88, 1622.88, 1621.28, 1621.28, 3702529, 370253824.0, 1122], [20240808, 1621.28, 1621.12, 1621.18, 1619.59, 1620.34, 4706786, 470679552.0, 1123], [20240808, 1620.34, 1620.62, 1622.3, 1620.62, 1621.35, 4865792, 486580224.0, 1124], [20240808, 1621.35, 1621.31, 1621.44, 1621.03, 1621.44, 2661735, 266174464.0, 1125], [20240808, 1621.44, 1620.99, 1623.01, 1620.99, 1623.01, 3402291, 340230144.0, 1126], [20240808, 1623.01, 1622.93, 1622.94, 1622.38, 1622.9, 3082804, 308281344.0, 1127], [20240808, 1622.9, 1622.68, 1622.68, 1621.45, 1621.87, 2751274, 275128320.0, 1128], [20240808, 1621.87, 1621.96, 1622.42, 1621.85, 1622.4, 2913803, 291381248.0, 1129], [20240808, 1622.4, 1622.55, 1622.64, 1621.71, 1621.71, 3779368, 377937920.0, 1130], [20240808, 1621.71, 1622.13, 1622.13, 1617.15, 1618.56, 12823336, 1282334720.0, 1301], [20240808, 1618.56, 1618.53, 1620.01, 1618.53, 1619.18, 3595705, 359571456.0, 1302], [20240808, 1619.18, 1619.36, 1620.05, 1619.32, 1619.32, 3759871, 375988224.0, 1303], [20240808, 1619.32, 1619.59, 1620.02, 1619.59, 1619.87, 3012760, 301277184.0, 1304], [20240808, 1619.87, 1619.84, 1619.84, 1618.18, 1618.18, 3524680, 352468992.0, 1305], [20240808, 1618.18, 1618.01, 1618.13, 1616.93, 1616.93, 3549420, 354942976.0, 1306], [20240808, 1616.93, 1617.13, 1617.13, 1614.89, 1614.89, 3664518, 366452736.0, 1307], [20240808, 1614.89, 1615.03, 1616.1, 1615.03, 1616.1, 3273103, 327311360.0, 1308], [20240808, 1616.1, 1616.08, 1616.62, 1616.07, 1616.62, 2654282, 265428992.0, 1309], [20240808, 1616.62, 1616.65, 1617.31, 1616.65, 1616.92, 3051265, 305127424.0, 1310], [20240808, 1616.92, 1616.95, 1617.3, 1616.86, 1617.0, 2468975, 246898688.0, 1311], [20240808, 1617.0, 1616.99, 1617.07, 1616.49, 1616.5, 2606276, 260628480.0, 1312], [20240808, 1616.5, 1616.47, 1616.47, 1615.59, 1615.59, 2841385, 284139520.0, 1313], [20240808, 1615.59, 1615.58, 1616.51, 1615.58, 1616.05, 2475779, 247578624.0, 1314], [20240808, 1616.05, 1616.07, 1616.12, 1615.57, 1616.03, 3222476, 322248704.0, 1315], [20240808, 1616.03, 1615.8, 1615.89, 1615.05, 1615.09, 3109593, 310960128.0, 1316], [20240808, 1615.09, 1615.04, 1615.61, 1615.04, 1615.4, 2585060, 258506752.0, 1317], [20240808, 1615.4, 1615.31, 1615.33, 1614.66, 1614.71, 2495439, 249544704.0, 1318], [20240808, 1614.71, 1614.54, 1615.42, 1614.54, 1615.42, 3100579, 310059008.0, 1319], [20240808, 1615.42, 1615.61, 1615.71, 1615.43, 1615.44, 2659196, 265920512.0, 1320], [20240808, 1615.44, 1615.48, 1615.81, 1615.48, 1615.61, 3008339, 300834816.0, 1321], [20240808, 1615.61, 1615.54, 1616.5, 1615.47, 1616.5, 2518127, 251813888.0, 1322], [20240808, 1616.5, 1616.45, 1617.19, 1616.3, 1616.3, 3399671, 339968000.0, 1323], [20240808, 1616.3, 1616.23, 1618.5, 1616.23, 1618.5, 3335610, 333561856.0, 1324], [20240808, 1618.5, 1618.73, 1618.73, 1617.37, 1618.03, 3953697, 395370496.0, 1325], [20240808, 1618.03, 1617.92, 1618.5, 1617.66, 1617.94, 2567936, 256794624.0, 1326], [20240808, 1617.94, 1617.78, 1618.43, 1617.66, 1618.43, 2426461, 242647040.0, 1327], [20240808, 1618.43, 1618.38, 1618.39, 1617.78, 1618.32, 2773310, 277331968.0, 1328], [20240808, 1618.32, 1618.33, 1618.54, 1617.87, 1617.99, 2711706, 271171584.0, 1329], [20240808, 1617.99, 1617.87, 1618.78, 1617.87, 1618.56, 2715637, 271564800.0, 1330], [20240808, 1618.56, 1618.56, 1618.68, 1617.74, 1617.74, 2740051, 274006016.0, 1331], [20240808, 1617.74, 1617.71, 1618.06, 1617.32, 1617.36, 2557778, 255778816.0, 1332], [20240808, 1617.36, 1617.46, 1617.53, 1616.71, 1616.8, 2766019, 276602880.0, 1333], [20240808, 1616.8, 1616.77, 1617.0, 1616.69, 1617.0, 2721783, 272179200.0, 1334], [20240808, 1617.0, 1616.91, 1617.0, 1616.24, 1616.24, 2558026, 255803392.0, 1335], [20240808, 1616.24, 1616.28, 1616.4, 1615.35, 1615.43, 3814103, 381411328.0, 1336], [20240808, 1615.43, 1615.55, 1616.24, 1615.42, 1616.08, 3108853, 310886400.0, 1337], [20240808, 1616.08, 1616.17, 1616.27, 1615.96, 1616.08, 2665094, 266510336.0, 1338], [20240808, 1616.08, 1616.05, 1616.05, 1615.57, 1615.57, 2691472, 269148160.0, 1339], [20240808, 1615.57, 1615.55, 1615.55, 1614.55, 1614.55, 3241974, 324198400.0, 1340], [20240808, 1614.55, 1614.43, 1614.48, 1613.97, 1614.09, 3367394, 336740352.0, 1341], [20240808, 1614.09, 1614.0, 1614.41, 1613.9, 1614.36, 3648379, 364838912.0, 1342], [20240808, 1614.36, 1614.4, 1614.45, 1614.05, 1614.07, 2712934, 271294464.0, 1343], [20240808, 1614.07, 1613.98, 1614.18, 1613.71, 1613.76, 2670665, 267067392.0, 1344], [20240808, 1613.76, 1613.76, 1613.89, 1613.53, 1613.58, 2823036, 282304512.0, 1345], [20240808, 1613.58, 1613.58, 1613.75, 1613.33, 1613.75, 3313488, 331350016.0, 1346], [20240808, 1613.75, 1613.7, 1613.99, 1613.62, 1613.99, 3489126, 348913664.0, 1347], [20240808, 1613.99, 1614.07, 1615.76, 1614.07, 1615.76, 4041021, 404103168.0, 1348], [20240808, 1615.76, 1615.79, 1615.79, 1615.25, 1615.59, 2451934, 245194752.0, 1349], [20240808, 1615.59, 1615.56, 1615.93, 1615.5, 1615.93, 2100911, 210092032.0, 1350], [20240808, 1615.93, 1615.92, 1617.2, 1615.92, 1617.07, 3187415, 318742528.0, 1351], [20240808, 1617.07, 1617.03, 1617.03, 1616.45, 1616.76, 2602754, 260276224.0, 1352], [20240808, 1616.76, 1616.79, 1616.79, 1616.11, 1616.16, 2338315, 233832448.0, 1353], [20240808, 1616.16, 1616.28, 1616.34, 1616.11, 1616.24, 2407949, 240795648.0, 1354], [20240808, 1616.24, 1616.22, 1616.22, 1615.92, 1616.03, 2142772, 214278144.0, 1355], [20240808, 1616.03, 1616.02, 1616.18, 1615.89, 1615.89, 2388042, 238804992.0, 1356], [20240808, 1615.89, 1615.9, 1616.02, 1615.65, 1615.77, 2377637, 237764608.0, 1357], [20240808, 1615.77, 1615.81, 1616.16, 1615.7, 1616.16, 2455869, 245587968.0, 1358], [20240808, 1616.16, 1616.01, 1616.01, 1615.61, 1615.82, 2503464, 250347520.0, 1359], [20240808, 1615.82, 1615.74, 1615.77, 1615.27, 1615.54, 2913475, 291348480.0, 1400], [20240808, 1615.54, 1615.61, 1616.59, 1615.61, 1616.5, 3094846, 309485568.0, 1401], [20240808, 1616.5, 1616.59, 1616.59, 1616.12, 1616.54, 2659522, 265953280.0, 1402], [20240808, 1616.54, 1616.56, 1616.64, 1615.9, 1615.9, 2484051, 248406016.0, 1403], [20240808, 1615.9, 1615.88, 1615.88, 1614.56, 1614.56, 3724811, 372482048.0, 1404], [20240808, 1614.56, 1614.42, 1614.42, 1613.36, 1613.36, 4531803, 453181440.0, 1405], [20240808, 1613.36, 1613.25, 1613.36, 1612.94, 1613.08, 4321519, 432152576.0, 1406], [20240808, 1613.08, 1613.06, 1613.15, 1612.82, 1612.9, 3653131, 365314048.0, 1407], [20240808, 1612.9, 1612.89, 1612.94, 1612.45, 1612.58, 3175044, 317505536.0, 1408], [20240808, 1612.58, 1612.6, 1613.36, 1612.39, 1613.35, 3223623, 322363392.0, 1409], [20240808, 1613.35, 1613.3, 1613.3, 1613.05, 1613.22, 2496830, 249683968.0, 1410], [20240808, 1613.22, 1613.11, 1614.3, 1613.11, 1614.16, 3208141, 320815104.0, 1411], [20240808, 1614.16, 1614.28, 1614.78, 1614.21, 1614.78, 2985481, 298549248.0, 1412], [20240808, 1614.78, 1614.85, 1616.84, 1614.85, 1615.83, 5705145, 570515456.0, 1413], [20240808, 1615.83, 1615.56, 1615.56, 1614.89, 1615.52, 3041762, 304177152.0, 1414], [20240808, 1615.52, 1615.41, 1616.06, 1615.21, 1615.46, 3098286, 309829632.0, 1415], [20240808, 1615.46, 1615.26, 1615.41, 1615.04, 1615.29, 3171114, 317112320.0, 1416], [20240808, 1615.29, 1615.26, 1615.26, 1614.57, 1614.57, 3056592, 305659904.0, 1417], [20240808, 1614.57, 1614.52, 1614.52, 1613.47, 1613.8, 3949762, 394977280.0, 1418], [20240808, 1613.8, 1614.04, 1614.65, 1613.95, 1614.6, 3262127, 326213632.0, 1419], [20240808, 1614.6, 1614.54, 1614.67, 1614.39, 1614.48, 2666404, 266641408.0, 1420], [20240808, 1614.48, 1614.51, 1615.53, 1614.51, 1615.48, 3173406, 317341696.0, 1421], [20240808, 1615.48, 1615.54, 1615.82, 1615.37, 1615.67, 2585796, 258580480.0, 1422], [20240808, 1615.67, 1615.75, 1615.87, 1614.94, 1614.94, 2738823, 273883136.0, 1423], [20240808, 1614.94, 1614.71, 1614.78, 1614.49, 1614.63, 2858834, 285884416.0, 1424], [20240808, 1614.63, 1614.64, 1614.67, 1614.3, 1614.67, 2955421, 295542784.0, 1425], [20240808, 1614.67, 1614.46, 1614.74, 1614.43, 1614.46, 3090013, 309002240.0, 1426], [20240808, 1614.46, 1614.48, 1614.54, 1614.15, 1614.29, 3266140, 326615040.0, 1427], [20240808, 1614.29, 1614.31, 1614.69, 1614.27, 1614.57, 3224034, 322404352.0, 1428], [20240808, 1614.57, 1614.52, 1614.52, 1613.61, 1614.16, 2953450, 295346176.0, 1429], [20240808, 1614.16, 1614.03, 1614.9, 1614.0, 1614.64, 3253033, 325304320.0, 1430], [20240808, 1614.64, 1614.71, 1615.12, 1614.26, 1614.26, 4004814, 400482304.0, 1431], [20240808, 1614.26, 1614.31, 1614.31, 1613.71, 1613.84, 3486670, 348667904.0, 1432], [20240808, 1613.84, 1613.88, 1614.18, 1613.66, 1614.11, 4042089, 404209664.0, 1433], [20240808, 1614.11, 1614.14, 1614.96, 1613.92, 1614.57, 3859241, 385925120.0, 1434], [20240808, 1614.57, 1614.57, 1614.93, 1614.57, 1614.87, 3641334, 364134400.0, 1435], [20240808, 1614.87, 1614.75, 1614.87, 1613.92, 1614.1, 3898891, 389890048.0, 1436], [20240808, 1614.1, 1613.92, 1613.94, 1613.3, 1613.3, 4346666, 434667520.0, 1437], [20240808, 1613.3, 1613.35, 1613.44, 1613.08, 1613.08, 4445788, 444579840.0, 1438], [20240808, 1613.08, 1613.08, 1613.19, 1612.93, 1613.08, 4267694, 426770432.0, 1439], [20240808, 1613.08, 1613.03, 1613.14, 1612.69, 1612.77, 4465121, 446513152.0, 1440], [20240808, 1612.77, 1612.71, 1612.97, 1612.7, 1612.89, 4741028, 474103808.0, 1441], [20240808, 1612.89, 1612.96, 1612.96, 1612.43, 1612.43, 4788377, 478838784.0, 1442], [20240808, 1612.43, 1612.47, 1612.48, 1611.97, 1611.98, 5763226, 576323584.0, 1443], [20240808, 1611.98, 1611.97, 1612.21, 1611.39, 1611.39, 6860297, 686030848.0, 1444], [20240808, 1611.39, 1611.5, 1611.5, 1611.0, 1611.15, 6716940, 671694848.0, 1445], [20240808, 1611.15, 1611.08, 1611.56, 1611.08, 1611.43, 6510008, 651001856.0, 1446], [20240808, 1611.43, 1611.4, 1611.56, 1611.09, 1611.46, 6143663, 614367232.0, 1447], [20240808, 1611.46, 1611.73, 1611.96, 1611.59, 1611.71, 6554411, 655441920.0, 1448], [20240808, 1611.71, 1611.83, 1612.09, 1611.78, 1611.98, 5845964, 584597504.0, 1449], [20240808, 1611.98, 1612.06, 1612.45, 1611.86, 1612.45, 5959015, 595902464.0, 1450], [20240808, 1612.45, 1612.52, 1612.6, 1612.3, 1612.56, 6597173, 659718144.0, 1451], [20240808, 1612.56, 1612.45, 1612.45, 1611.88, 1611.96, 7681301, 768131072.0, 1452], [20240808, 1611.96, 1611.92, 1611.92, 1611.06, 1611.24, 8105975, 810598400.0, 1453], [20240808, 1611.24, 1611.24, 1611.24, 1610.79, 1611.16, 8340430, 834043904.0, 1454], [20240808, 1611.16, 1611.19, 1611.55, 1611.12, 1611.51, 9456835, 945684480.0, 1455], [20240808, 1611.51, 1611.47, 1611.69, 1611.43, 1611.66, 10881587, 1088159744.0, 1456], [20240808, 1611.66, 1611.7, 1611.91, 1611.58, 1611.87, 12930244, 1293025280.0, 1457], [20240808, 1611.87, 1611.86, 1611.87, 1611.86, 1611.87, 876707, 87670784.0, 1458], [20240808, 1611.87, 1611.87, 1611.87, 1611.87, 1611.87, 0, 0.0, 1459], [20240808, 1611.87, 1611.53, 1611.53, 1611.51, 1611.51, 21357853, 2135785472.0, 1500], [20240809, 1611.51, 1621.84, 1628.07, 1621.84, 1624.56, 74316397, 7431640576.0, 931], [20240809, 1624.56, 1624.0, 1626.09, 1623.06, 1624.18, 34085054, 3408506368.0, 932], [20240809, 1624.18, 1624.27, 1628.53, 1623.57, 1627.66, 31615978, 3161598976.0, 933], [20240809, 1627.66, 1626.93, 1627.44, 1625.11, 1625.39, 27534163, 2753417216.0, 934], [20240809, 1625.39, 1625.25, 1625.25, 1623.67, 1624.39, 22534176, 2253418496.0, 935], [20240809, 1624.39, 1624.17, 1624.29, 1623.22, 1624.14, 21221101, 2122110976.0, 936], [20240809, 1624.14, 1624.37, 1624.37, 1623.04, 1623.09, 18607156, 1860716544.0, 937], [20240809, 1623.09, 1624.55, 1625.51, 1622.96, 1623.19, 18890622, 1889062912.0, 938], [20240809, 1623.19, 1622.9, 1623.1, 1621.81, 1622.97, 16435968, 1643597824.0, 939], [20240809, 1622.97, 1622.63, 1622.96, 1622.11, 1622.9, 15149109, 1514911744.0, 940], [20240809, 1622.9, 1623.04, 1623.19, 1621.42, 1621.42, 15161192, 1516120064.0, 941], [20240809, 1621.42, 1621.36, 1621.36, 1620.65, 1621.11, 15367609, 1536761856.0, 942], [20240809, 1621.11, 1620.83, 1621.04, 1620.57, 1620.69, 12302901, 1230290944.0, 943], [20240809, 1620.69, 1620.61, 1621.92, 1620.42, 1621.71, 12892846, 1289285632.0, 944], [20240809, 1621.71, 1621.65, 1621.77, 1620.32, 1621.11, 10198950, 1019895808.0, 945], [20240809, 1621.11, 1621.69, 1622.26, 1621.41, 1621.48, 12416850, 1241686016.0, 946], [20240809, 1621.48, 1621.71, 1621.71, 1620.85, 1620.99, 10124071, 1012408320.0, 947], [20240809, 1620.99, 1620.74, 1621.01, 1619.24, 1619.24, 10169540, 1016954880.0, 948], [20240809, 1619.24, 1619.36, 1619.36, 1618.07, 1618.54, 10687067, 1068707840.0, 949], [20240809, 1618.54, 1618.58, 1619.32, 1618.13, 1619.32, 9346694, 934670336.0, 950], [20240809, 1619.32, 1619.23, 1619.23, 1617.05, 1617.05, 9520119, 952012800.0, 951], [20240809, 1617.05, 1616.88, 1617.85, 1616.33, 1617.59, 9608305, 960831488.0, 952], [20240809, 1617.59, 1618.16, 1619.18, 1618.16, 1619.18, 8605850, 860585984.0, 953], [20240809, 1619.18, 1619.16, 1619.16, 1618.0, 1618.03, 7516110, 751611904.0, 954], [20240809, 1618.03, 1617.91, 1618.44, 1617.91, 1618.31, 6694697, 669470720.0, 955], [20240809, 1618.31, 1618.09, 1618.36, 1617.49, 1617.91, 7948603, 794861568.0, 956], [20240809, 1617.91, 1617.93, 1620.35, 1617.93, 1619.49, 8989113, 898912256.0, 957], [20240809, 1619.49, 1619.64, 1619.68, 1618.66, 1618.93, 7175568, 717557760.0, 958], [20240809, 1618.93, 1618.79, 1618.81, 1618.36, 1618.44, 6410761, 641077248.0, 959], [20240809, 1618.44, 1618.49, 1619.41, 1618.49, 1619.11, 6882908, 688291840.0, 1000], [20240809, 1619.11, 1619.2, 1619.31, 1616.85, 1616.85, 10660814, 1066082304.0, 1001], [20240809, 1616.85, 1616.7, 1616.84, 1614.56, 1614.56, 8833627, 883363840.0, 1002], [20240809, 1614.56, 1614.39, 1614.71, 1613.38, 1614.59, 9541663, 954167296.0, 1003], [20240809, 1614.59, 1614.52, 1614.75, 1613.93, 1613.96, 6219972, 621998080.0, 1004], [20240809, 1613.96, 1614.11, 1614.14, 1613.82, 1613.91, 5796814, 579682304.0, 1005], [20240809, 1613.91, 1613.83, 1613.83, 1612.32, 1612.64, 6954425, 695443456.0, 1006], [20240809, 1612.64, 1612.66, 1613.01, 1612.14, 1612.87, 6698549, 669855744.0, 1007], [20240809, 1612.87, 1612.82, 1613.0, 1612.63, 1612.98, 5315205, 531521536.0, 1008], [20240809, 1612.98, 1613.03, 1613.11, 1612.66, 1612.67, 5102501, 510251008.0, 1009], [20240809, 1612.67, 1612.54, 1613.55, 1612.16, 1612.95, 6357189, 635719680.0, 1010], [20240809, 1612.95, 1613.1, 1614.13, 1612.95, 1614.13, 5394380, 539439104.0, 1011], [20240809, 1614.13, 1614.38, 1615.7, 1614.25, 1615.69, 6628669, 662867968.0, 1012], [20240809, 1615.69, 1615.8, 1615.8, 1614.86, 1615.7, 5338188, 533819392.0, 1013], [20240809, 1615.7, 1615.66, 1615.81, 1615.08, 1615.08, 4994693, 499470336.0, 1014], [20240809, 1615.08, 1615.09, 1615.56, 1614.83, 1614.97, 4763350, 476336128.0, 1015], [20240809, 1614.97, 1614.83, 1614.83, 1614.34, 1614.69, 6265640, 626565120.0, 1016], [20240809, 1614.69, 1614.84, 1614.85, 1613.44, 1613.53, 7133420, 713342976.0, 1017], [20240809, 1613.53, 1613.54, 1615.78, 1613.54, 1615.78, 6649804, 664981504.0, 1018], [20240809, 1615.78, 1615.85, 1615.95, 1615.3, 1615.81, 5424486, 542449664.0, 1019], [20240809, 1615.81, 1615.74, 1615.74, 1614.61, 1615.05, 6176512, 617652224.0, 1020], [20240809, 1615.05, 1614.92, 1615.09, 1613.97, 1613.97, 5128307, 512831488.0, 1021], [20240809, 1613.97, 1614.06, 1614.44, 1613.99, 1614.17, 5295095, 529510400.0, 1022], [20240809, 1614.17, 1614.24, 1614.24, 1613.75, 1613.75, 4952382, 495239168.0, 1023], [20240809, 1613.75, 1613.77, 1613.88, 1613.21, 1613.29, 5258476, 525848576.0, 1024], [20240809, 1613.29, 1613.28, 1613.28, 1611.97, 1612.48, 6895195, 689520640.0, 1025], [20240809, 1612.48, 1612.5, 1613.43, 1612.48, 1613.31, 4969136, 496914432.0, 1026], [20240809, 1613.31, 1613.29, 1613.8, 1613.29, 1613.78, 3735378, 373538816.0, 1027], [20240809, 1613.78, 1613.69, 1614.26, 1613.64, 1613.88, 4433747, 443375616.0, 1028], [20240809, 1613.88, 1613.95, 1613.95, 1613.17, 1613.37, 4090911, 409092096.0, 1029], [20240809, 1613.37, 1613.43, 1613.59, 1613.27, 1613.47, 3674963, 367497216.0, 1030], [20240809, 1613.47, 1613.31, 1613.31, 1611.85, 1611.92, 4565803, 456581120.0, 1031], [20240809, 1611.92, 1611.85, 1612.11, 1611.63, 1611.63, 4241154, 424116224.0, 1032], [20240809, 1611.63, 1611.68, 1611.68, 1610.64, 1610.94, 7374921, 737492992.0, 1033], [20240809, 1610.94, 1611.15, 1612.0, 1611.15, 1612.0, 4484946, 448495616.0, 1034], [20240809, 1612.0, 1612.0, 1612.07, 1611.35, 1612.01, 5034592, 503459840.0, 1035], [20240809, 1612.01, 1611.93, 1612.01, 1611.48, 1611.63, 3669800, 366981120.0, 1036], [20240809, 1611.63, 1611.64, 1611.84, 1611.25, 1611.5, 3967336, 396734464.0, 1037], [20240809, 1611.5, 1611.64, 1611.82, 1611.38, 1611.4, 3297763, 329777152.0, 1038], [20240809, 1611.4, 1611.49, 1611.72, 1611.32, 1611.72, 3277199, 327720960.0, 1039], [20240809, 1611.72, 1611.63, 1611.64, 1610.74, 1610.78, 3527875, 352788480.0, 1040], [20240809, 1610.78, 1610.99, 1611.39, 1610.91, 1611.07, 3920356, 392036352.0, 1041], [20240809, 1611.07, 1611.09, 1611.32, 1611.0, 1611.3, 3366167, 336617472.0, 1042], [20240809, 1611.3, 1611.3, 1613.04, 1611.25, 1612.96, 4828846, 482885632.0, 1043], [20240809, 1612.96, 1612.94, 1613.64, 1612.94, 1613.62, 3409090, 340910080.0, 1044], [20240809, 1613.62, 1613.71, 1614.13, 1613.59, 1614.13, 3249513, 324952064.0, 1045], [20240809, 1614.13, 1614.24, 1616.62, 1614.24, 1616.62, 7358455, 735846400.0, 1046], [20240809, 1616.62, 1616.91, 1617.49, 1614.5, 1615.16, 7320118, 732012544.0, 1047], [20240809, 1615.16, 1615.3, 1616.74, 1615.3, 1616.51, 4416543, 441655296.0, 1048], [20240809, 1616.51, 1616.24, 1616.41, 1615.82, 1615.83, 4086406, 408641536.0, 1049], [20240809, 1615.83, 1615.77, 1615.77, 1614.37, 1614.53, 3485275, 348528640.0, 1050], [20240809, 1614.53, 1614.53, 1614.53, 1613.73, 1613.82, 3092799, 309280768.0, 1051], [20240809, 1613.82, 1613.72, 1613.83, 1613.41, 1613.62, 2640763, 264077312.0, 1052], [20240809, 1613.62, 1613.52, 1614.1, 1613.52, 1614.1, 2902090, 290209792.0, 1053], [20240809, 1614.1, 1614.04, 1614.2, 1613.97, 1614.02, 2717930, 271794176.0, 1054], [20240809, 1614.02, 1614.02, 1614.37, 1614.02, 1614.33, 2828773, 282877952.0, 1055], [20240809, 1614.33, 1614.21, 1614.21, 1613.27, 1613.42, 3361167, 336117760.0, 1056], [20240809, 1613.42, 1613.37, 1613.63, 1612.28, 1612.36, 4448902, 444891136.0, 1057], [20240809, 1612.36, 1612.44, 1612.79, 1612.44, 1612.6, 3045038, 304504832.0, 1058], [20240809, 1612.6, 1612.68, 1612.68, 1611.46, 1611.68, 3830160, 383016960.0, 1059], [20240809, 1611.68, 1611.68, 1612.24, 1611.64, 1612.24, 3052165, 305217536.0, 1100], [20240809, 1612.24, 1612.19, 1613.49, 1612.19, 1613.13, 3940996, 394100736.0, 1101], [20240809, 1613.13, 1613.04, 1613.91, 1613.01, 1613.01, 3621510, 362151936.0, 1102], [20240809, 1613.01, 1613.02, 1613.3, 1612.8, 1613.3, 3268518, 326852608.0, 1103], [20240809, 1613.3, 1613.31, 1613.4, 1613.05, 1613.05, 3042660, 304267264.0, 1104], [20240809, 1613.05, 1612.81, 1612.81, 1612.06, 1612.1, 3334542, 333455360.0, 1105], [20240809, 1612.1, 1612.04, 1612.13, 1611.48, 1611.85, 3362725, 336273408.0, 1106], [20240809, 1611.85, 1611.8, 1612.05, 1611.63, 1612.05, 2718178, 271818752.0, 1107], [20240809, 1612.05, 1611.91, 1612.04, 1611.8, 1612.04, 2539100, 253911040.0, 1108], [20240809, 1612.04, 1612.01, 1612.65, 1612.01, 1612.65, 2862847, 286285824.0, 1109], [20240809, 1612.65, 1612.73, 1613.5, 1612.73, 1613.2, 3966885, 396689408.0, 1110], [20240809, 1613.2, 1613.23, 1613.3, 1612.93, 1613.15, 2656983, 265699328.0, 1111], [20240809, 1613.15, 1613.35, 1614.08, 1613.35, 1614.08, 3309640, 330964992.0, 1112], [20240809, 1614.08, 1614.14, 1614.58, 1614.14, 1614.38, 4455046, 445505536.0, 1113], [20240809, 1614.38, 1614.3, 1615.33, 1614.28, 1615.28, 5312993, 531300352.0, 1114], [20240809, 1615.28, 1615.24, 1615.45, 1615.0, 1615.21, 4430714, 443072512.0, 1115], [20240809, 1615.21, 1615.31, 1615.31, 1614.46, 1614.46, 3850312, 385032192.0, 1116], [20240809, 1614.46, 1614.5, 1614.72, 1614.32, 1614.67, 3168983, 316899328.0, 1117], [20240809, 1614.67, 1614.74, 1615.38, 1614.74, 1615.32, 3384760, 338477056.0, 1118], [20240809, 1615.32, 1615.4, 1616.01, 1615.4, 1616.01, 3612989, 361299968.0, 1119], [20240809, 1616.01, 1615.97, 1616.05, 1615.43, 1615.67, 4342162, 434216960.0, 1120], [20240809, 1615.67, 1615.65, 1615.67, 1613.96, 1613.96, 4955659, 495566848.0, 1121], [20240809, 1613.96, 1613.78, 1614.08, 1613.59, 1613.59, 4039139, 403914752.0, 1122], [20240809, 1613.59, 1613.46, 1613.46, 1612.79, 1612.79, 3867763, 386777088.0, 1123], [20240809, 1612.79, 1612.8, 1613.32, 1612.74, 1613.14, 3446856, 344686592.0, 1124], [20240809, 1613.14, 1613.26, 1613.26, 1612.36, 1612.54, 3818447, 381845504.0, 1125], [20240809, 1612.54, 1612.55, 1612.58, 1612.39, 1612.43, 3318652, 331866112.0, 1126], [20240809, 1612.43, 1612.56, 1612.56, 1611.02, 1611.21, 5418673, 541868032.0, 1127], [20240809, 1611.21, 1611.08, 1611.32, 1610.56, 1610.56, 4679015, 467902464.0, 1128], [20240809, 1610.56, 1610.61, 1610.67, 1609.25, 1609.98, 5353869, 535388160.0, 1129], [20240809, 1609.98, 1609.66, 1609.9, 1609.29, 1609.6, 4256799, 425680896.0, 1130], [20240809, 1609.6, 1609.49, 1609.49, 1606.72, 1608.09, 14521048, 1452105728.0, 1301], [20240809, 1608.09, 1608.02, 1608.28, 1607.13, 1607.24, 3699254, 369926144.0, 1302], [20240809, 1607.24, 1607.49, 1607.49, 1606.08, 1606.62, 4282276, 428228608.0, 1303], [20240809, 1606.62, 1606.75, 1607.03, 1606.13, 1606.93, 4189623, 418963456.0, 1304], [20240809, 1606.93, 1606.89, 1607.01, 1606.49, 1606.49, 3736115, 373612544.0, 1305], [20240809, 1606.49, 1606.54, 1607.06, 1605.97, 1606.72, 4506981, 450699264.0, 1306], [20240809, 1606.72, 1606.93, 1606.93, 1606.2, 1606.57, 3763724, 376373248.0, 1307], [20240809, 1606.57, 1606.69, 1606.85, 1606.04, 1606.41, 3701217, 370122752.0, 1308], [20240809, 1606.41, 1606.49, 1606.49, 1604.92, 1604.92, 3411712, 341172224.0, 1309], [20240809, 1604.92, 1605.29, 1606.85, 1605.29, 1606.41, 3875872, 387588096.0, 1310], [20240809, 1606.41, 1606.51, 1606.66, 1605.96, 1606.66, 2863750, 286375936.0, 1311], [20240809, 1606.66, 1606.66, 1606.8, 1606.4, 1606.4, 2361089, 236109824.0, 1312], [20240809, 1606.4, 1606.51, 1606.72, 1606.0, 1606.65, 2595134, 259514368.0, 1313], [20240809, 1606.65, 1606.83, 1607.5, 1606.4, 1606.4, 3512310, 351232000.0, 1314], [20240809, 1606.4, 1605.94, 1607.22, 1605.94, 1606.67, 2627901, 262791168.0, 1315], [20240809, 1606.67, 1606.71, 1606.99, 1606.48, 1606.77, 2504531, 250454016.0, 1316], [20240809, 1606.77, 1606.85, 1606.85, 1605.63, 1605.65, 3131054, 313106432.0, 1317], [20240809, 1605.65, 1605.71, 1606.29, 1605.71, 1606.25, 2655262, 265527296.0, 1318], [20240809, 1606.25, 1606.22, 1606.29, 1605.72, 1606.01, 3119258, 311926784.0, 1319], [20240809, 1606.01, 1606.02, 1606.37, 1606.02, 1606.37, 2891028, 289103872.0, 1320], [20240809, 1606.37, 1606.5, 1607.26, 1606.43, 1606.99, 3305461, 330547200.0, 1321], [20240809, 1606.99, 1607.0, 1607.89, 1607.0, 1607.89, 2483887, 248389632.0, 1322], [20240809, 1607.89, 1607.93, 1608.44, 1607.93, 1608.44, 2471845, 247185408.0, 1323], [20240809, 1608.44, 1608.43, 1608.47, 1606.48, 1606.88, 3193066, 319307776.0, 1324], [20240809, 1606.88, 1607.02, 1607.02, 1606.68, 1606.8, 2258116, 225812480.0, 1325], [20240809, 1606.8, 1606.88, 1606.97, 1606.3, 1606.61, 2778309, 277831680.0, 1326], [20240809, 1606.61, 1606.38, 1606.56, 1605.54, 1605.82, 2997280, 299728896.0, 1327], [20240809, 1605.82, 1605.86, 1606.08, 1605.68, 1606.07, 2839665, 283967488.0, 1328], [20240809, 1606.07, 1605.98, 1606.21, 1605.92, 1606.14, 2517475, 251748352.0, 1329], [20240809, 1606.14, 1606.22, 1606.22, 1605.79, 1606.02, 3120650, 312066048.0, 1330], [20240809, 1606.02, 1605.93, 1606.07, 1605.29, 1605.29, 3348386, 334839808.0, 1331], [20240809, 1605.29, 1605.21, 1607.06, 1605.06, 1607.06, 4785757, 478576640.0, 1332], [20240809, 1607.06, 1607.15, 1607.2, 1606.64, 1606.79, 2664275, 266428416.0, 1333], [20240809, 1606.79, 1606.73, 1606.91, 1606.7, 1606.83, 2236569, 223657984.0, 1334], [20240809, 1606.83, 1606.85, 1607.41, 1606.85, 1607.31, 3077726, 307773440.0, 1335], [20240809, 1607.31, 1607.35, 1608.67, 1607.35, 1608.67, 3640434, 364044288.0, 1336], [20240809, 1608.67, 1608.7, 1608.7, 1607.86, 1608.16, 3186268, 318627840.0, 1337], [20240809, 1608.16, 1608.18, 1608.19, 1607.63, 1607.71, 2697290, 269729792.0, 1338], [20240809, 1607.71, 1607.58, 1608.28, 1607.58, 1608.28, 2563432, 256344064.0, 1339], [20240809, 1608.28, 1608.17, 1608.18, 1607.19, 1607.35, 3491093, 349110272.0, 1340], [20240809, 1607.35, 1607.21, 1607.21, 1607.05, 1607.16, 2315622, 231563264.0, 1341], [20240809, 1607.16, 1607.15, 1607.38, 1607.04, 1607.38, 2008505, 200851456.0, 1342], [20240809, 1607.38, 1607.29, 1608.08, 1607.29, 1607.62, 2536314, 253632512.0, 1343], [20240809, 1607.62, 1607.52, 1607.52, 1606.18, 1606.24, 3749713, 374972416.0, 1344], [20240809, 1606.24, 1606.28, 1606.28, 1605.82, 1605.82, 2452510, 245252096.0, 1345], [20240809, 1605.82, 1605.77, 1605.86, 1605.28, 1605.41, 3041022, 304103424.0, 1346], [20240809, 1605.41, 1605.31, 1605.59, 1605.26, 1605.57, 2809026, 280903680.0, 1347], [20240809, 1605.57, 1605.76, 1606.17, 1605.66, 1606.04, 2494781, 249479168.0, 1348], [20240809, 1606.04, 1605.73, 1606.19, 1605.73, 1606.09, 2501171, 250118144.0, 1349], [20240809, 1606.09, 1606.1, 1606.4, 1606.09, 1606.2, 2031441, 203145216.0, 1350], [20240809, 1606.2, 1606.23, 1606.23, 1604.67, 1604.7, 5022177, 502218752.0, 1351], [20240809, 1604.7, 1604.86, 1604.86, 1603.84, 1603.84, 5802547, 580255744.0, 1352], [20240809, 1603.84, 1603.86, 1604.2, 1603.72, 1604.0, 4024395, 402440192.0, 1353], [20240809, 1604.0, 1604.08, 1604.32, 1603.78, 1604.08, 4006289, 400629760.0, 1354], [20240809, 1604.08, 1603.89, 1604.0, 1603.53, 1603.6, 3840807, 384081920.0, 1355], [20240809, 1603.6, 1603.7, 1604.13, 1603.7, 1604.13, 3127368, 312737792.0, 1356], [20240809, 1604.13, 1604.2, 1604.69, 1604.07, 1604.64, 2732843, 273285120.0, 1357], [20240809, 1604.64, 1604.61, 1604.65, 1603.86, 1603.86, 2866617, 286662656.0, 1358], [20240809, 1603.86, 1603.9, 1603.9, 1603.2, 1603.49, 3337904, 333791232.0, 1359], [20240809, 1603.49, 1603.38, 1603.86, 1603.38, 1603.68, 3069287, 306929664.0, 1400], [20240809, 1603.68, 1603.59, 1603.59, 1603.02, 1603.17, 3054297, 305430528.0, 1401], [20240809, 1603.17, 1603.36, 1603.53, 1602.88, 1602.89, 2921176, 292118528.0, 1402], [20240809, 1602.89, 1602.87, 1602.87, 1602.1, 1602.72, 5222310, 522231808.0, 1403], [20240809, 1602.72, 1602.83, 1603.56, 1602.83, 1603.49, 4373864, 437387264.0, 1404], [20240809, 1603.49, 1603.6, 1603.69, 1603.13, 1603.19, 2632160, 263217152.0, 1405], [20240809, 1603.19, 1603.14, 1603.24, 1602.97, 1603.08, 2446941, 244695040.0, 1406], [20240809, 1603.08, 1603.05, 1603.13, 1602.91, 1602.93, 2701135, 270114816.0, 1407], [20240809, 1602.93, 1602.94, 1603.42, 1602.92, 1603.05, 3616922, 361693184.0, 1408], [20240809, 1603.05, 1603.13, 1603.17, 1602.47, 1602.57, 2798544, 279855104.0, 1409], [20240809, 1602.57, 1602.64, 1602.73, 1601.85, 1601.85, 4036269, 403628032.0, 1410], [20240809, 1601.85, 1601.85, 1602.04, 1601.49, 1601.62, 3191267, 319127552.0, 1411], [20240809, 1601.62, 1601.55, 1601.65, 1600.86, 1600.86, 3468238, 346824704.0, 1412], [20240809, 1600.86, 1600.94, 1600.94, 1600.06, 1600.3, 5083455, 508346368.0, 1413], [20240809, 1600.3, 1600.15, 1600.15, 1599.44, 1599.73, 4844987, 484499456.0, 1414], [20240809, 1599.73, 1599.65, 1599.65, 1599.07, 1599.21, 4927477, 492748800.0, 1415], [20240809, 1599.21, 1599.09, 1599.76, 1599.03, 1599.55, 4611758, 461176832.0, 1416], [20240809, 1599.55, 1599.5, 1599.55, 1598.83, 1599.34, 3518372, 351838208.0, 1417], [20240809, 1599.34, 1599.38, 1600.46, 1599.37, 1600.43, 3812138, 381214720.0, 1418], [20240809, 1600.43, 1600.29, 1600.43, 1599.52, 1599.57, 3089275, 308928512.0, 1419], [20240809, 1599.57, 1599.65, 1599.9, 1599.43, 1599.83, 3047494, 304750592.0, 1420], [20240809, 1599.83, 1600.03, 1601.29, 1599.84, 1601.29, 4645184, 464519168.0, 1421], [20240809, 1601.29, 1601.23, 1601.23, 1600.47, 1600.54, 3418922, 341893120.0, 1422], [20240809, 1600.54, 1600.74, 1600.86, 1600.41, 1600.69, 2679756, 267976704.0, 1423], [20240809, 1600.69, 1600.67, 1600.8, 1600.44, 1600.44, 2595871, 259588096.0, 1424], [20240809, 1600.44, 1600.43, 1600.43, 1599.75, 1599.94, 2849168, 284917760.0, 1425], [20240809, 1599.94, 1599.94, 1599.94, 1599.35, 1599.41, 3041025, 304103424.0, 1426], [20240809, 1599.41, 1599.53, 1599.53, 1599.02, 1599.13, 3540245, 354025472.0, 1427], [20240809, 1599.13, 1599.06, 1599.36, 1599.01, 1599.18, 3167675, 316768256.0, 1428], [20240809, 1599.18, 1599.05, 1599.19, 1598.85, 1599.02, 3140228, 314023936.0, 1429], [20240809, 1599.02, 1599.1, 1599.59, 1598.66, 1599.59, 3769129, 376913920.0, 1430], [20240809, 1599.59, 1599.51, 1602.36, 1599.51, 1602.36, 5769288, 576929792.0, 1431], [20240809, 1602.36, 1602.36, 1602.36, 1600.05, 1600.05, 4823112, 482312192.0, 1432], [20240809, 1600.05, 1599.86, 1600.17, 1599.19, 1599.47, 3703267, 370327552.0, 1433], [20240809, 1599.47, 1599.63, 1599.63, 1599.1, 1599.33, 2880953, 288096256.0, 1434], [20240809, 1599.33, 1599.44, 1599.6, 1599.16, 1599.51, 2779291, 277929984.0, 1435], [20240809, 1599.51, 1599.72, 1600.34, 1599.72, 1600.03, 3195035, 319504384.0, 1436], [20240809, 1600.03, 1599.93, 1600.16, 1599.73, 1599.9, 3007930, 300793856.0, 1437], [20240809, 1599.9, 1599.98, 1600.7, 1599.98, 1600.54, 3202162, 320217088.0, 1438], [20240809, 1600.54, 1600.81, 1601.69, 1600.71, 1601.56, 3687291, 368730112.0, 1439], [20240809, 1601.56, 1601.4, 1601.46, 1600.56, 1600.56, 3768718, 376872960.0, 1440], [20240809, 1600.56, 1600.61, 1601.2, 1600.61, 1600.99, 3745864, 374587392.0, 1441], [20240809, 1600.99, 1600.85, 1600.98, 1600.39, 1600.41, 4467825, 446783488.0, 1442], [20240809, 1600.41, 1600.69, 1600.86, 1600.51, 1600.64, 4314224, 431423488.0, 1443], [20240809, 1600.64, 1600.57, 1600.8, 1600.39, 1600.4, 4563917, 456392704.0, 1444], [20240809, 1600.4, 1600.47, 1600.47, 1599.77, 1599.77, 4996536, 499654656.0, 1445], [20240809, 1599.77, 1599.71, 1599.81, 1599.23, 1599.37, 6416948, 641695744.0, 1446], [20240809, 1599.37, 1599.18, 1599.2, 1598.73, 1598.9, 6050518, 605052928.0, 1447], [20240809, 1598.9, 1598.76, 1599.0, 1598.16, 1598.23, 6951885, 695189504.0, 1448], [20240809, 1598.23, 1598.16, 1598.3, 1597.92, 1598.07, 7927799, 792780800.0, 1449], [20240809, 1598.07, 1598.0, 1598.0, 1597.51, 1597.51, 7142595, 714260480.0, 1450], [20240809, 1597.51, 1597.41, 1597.41, 1596.87, 1596.87, 8613797, 861380608.0, 1451], [20240809, 1596.87, 1596.81, 1596.87, 1596.57, 1596.62, 9474941, 947494912.0, 1452], [20240809, 1596.62, 1596.53, 1596.61, 1596.34, 1596.34, 8493947, 849395712.0, 1453], [20240809, 1596.34, 1596.34, 1596.62, 1596.22, 1596.35, 8698254, 869826560.0, 1454], [20240809, 1596.35, 1596.33, 1596.51, 1596.18, 1596.27, 9820887, 982089728.0, 1455], [20240809, 1596.27, 1596.4, 1596.58, 1596.27, 1596.27, 11226551, 1122656256.0, 1456], [20240809, 1596.27, 1596.36, 1596.36, 1595.72, 1596.24, 13409804, 1340981248.0, 1457], [20240809, 1596.24, 1596.3, 1596.3, 1596.3, 1596.3, 1007123, 100712448.0, 1458], [20240809, 1596.3, 1596.3, 1596.3, 1596.3, 1596.3, 0, 0.0, 1459], [20240809, 1596.3, 1596.3, 1596.3, 1595.64, 1595.64, 23589682, 2358968320.0, 1500], [20240812, 1595.64, 1596.41, 1599.25, 1595.02, 1595.02, 66395463, 6639547392.0, 931], [20240812, 1595.02, 1595.38, 1596.5, 1594.74, 1595.16, 31177185, 3117719552.0, 932], [20240812, 1595.16, 1595.53, 1600.66, 1595.42, 1600.66, 27367967, 2736797696.0, 933], [20240812, 1600.66, 1600.45, 1601.79, 1600.23, 1600.47, 23784050, 2378405888.0, 934], [20240812, 1600.47, 1600.45, 1600.45, 1597.27, 1597.27, 23701832, 2370184192.0, 935], [20240812, 1597.27, 1597.22, 1597.58, 1595.9, 1597.09, 24037591, 2403760128.0, 936], [20240812, 1597.09, 1597.62, 1599.69, 1597.62, 1599.44, 20339108, 2033911808.0, 937], [20240812, 1599.44, 1599.24, 1599.65, 1598.32, 1598.32, 18929365, 1892937728.0, 938], [20240812, 1598.32, 1598.11, 1599.09, 1596.88, 1596.88, 19239458, 1923946496.0, 939], [20240812, 1596.88, 1596.65, 1596.65, 1595.13, 1595.15, 15738480, 1573849088.0, 940], [20240812, 1595.15, 1595.39, 1596.89, 1595.39, 1596.52, 16304303, 1630431232.0, 941], [20240812, 1596.52, 1596.69, 1596.94, 1595.12, 1595.18, 15319888, 1531990016.0, 942], [20240812, 1595.18, 1595.04, 1595.04, 1591.85, 1592.21, 17461935, 1746194432.0, 943], [20240812, 1592.21, 1592.13, 1592.75, 1591.26, 1592.58, 17175113, 1717512192.0, 944], [20240812, 1592.58, 1592.98, 1593.16, 1592.1, 1592.56, 13542616, 1354262528.0, 945], [20240812, 1592.56, 1592.55, 1593.2, 1591.49, 1592.73, 13818378, 1381838848.0, 946], [20240812, 1592.73, 1592.82, 1594.18, 1592.82, 1594.18, 12166012, 1216602112.0, 947], [20240812, 1594.18, 1594.45, 1595.24, 1593.81, 1593.99, 10800242, 1080025088.0, 948], [20240812, 1593.99, 1593.63, 1594.39, 1593.43, 1593.72, 9226024, 922603520.0, 949], [20240812, 1593.72, 1593.94, 1594.33, 1593.94, 1594.2, 8184414, 818442240.0, 950], [20240812, 1594.2, 1594.18, 1595.96, 1594.18, 1595.78, 10100356, 1010036736.0, 951], [20240812, 1595.78, 1595.96, 1598.96, 1595.85, 1598.96, 9561612, 956162048.0, 952], [20240812, 1598.96, 1598.69, 1598.92, 1597.2, 1597.2, 9134602, 913461248.0, 953], [20240812, 1597.2, 1597.51, 1597.51, 1596.6, 1596.62, 8073000, 807301120.0, 954], [20240812, 1596.62, 1596.34, 1599.76, 1596.13, 1599.76, 9491323, 949133312.0, 955], [20240812, 1599.76, 1599.8, 1601.0, 1598.98, 1600.41, 9643080, 964308992.0, 956], [20240812, 1600.41, 1600.57, 1601.85, 1600.09, 1600.09, 8952862, 895287296.0, 957], [20240812, 1600.09, 1600.29, 1600.29, 1598.79, 1598.99, 7464910, 746491904.0, 958], [20240812, 1598.99, 1598.94, 1599.56, 1598.52, 1598.7, 6743234, 674324480.0, 959], [20240812, 1598.7, 1598.6, 1600.08, 1598.6, 1600.08, 7122401, 712241152.0, 1000], [20240812, 1600.08, 1600.03, 1600.12, 1598.22, 1598.75, 8236432, 823644160.0, 1001], [20240812, 1598.75, 1598.79, 1599.55, 1598.31, 1599.55, 7883275, 788328448.0, 1002], [20240812, 1599.55, 1599.48, 1599.63, 1598.97, 1599.63, 6556580, 655659008.0, 1003], [20240812, 1599.63, 1599.7, 1599.96, 1597.49, 1597.49, 7717060, 771706880.0, 1004], [20240812, 1597.49, 1597.46, 1597.53, 1595.55, 1595.55, 6586972, 658698240.0, 1005], [20240812, 1595.55, 1595.23, 1595.23, 1593.61, 1593.62, 7198054, 719806464.0, 1006], [20240812, 1593.62, 1593.25, 1593.25, 1591.67, 1591.77, 8419195, 841920512.0, 1007], [20240812, 1591.77, 1591.82, 1593.4, 1591.82, 1592.49, 6398478, 639848448.0, 1008], [20240812, 1592.49, 1592.44, 1592.85, 1592.06, 1592.85, 5680035, 568004608.0, 1009], [20240812, 1592.85, 1592.8, 1592.99, 1591.53, 1591.54, 5476710, 547672064.0, 1010], [20240812, 1591.54, 1591.65, 1591.84, 1591.36, 1591.74, 5832981, 583299072.0, 1011], [20240812, 1591.74, 1591.65, 1592.96, 1591.57, 1592.24, 6503907, 650391552.0, 1012], [20240812, 1592.24, 1592.2, 1592.81, 1591.7, 1592.75, 5087714, 508772352.0, 1013], [20240812, 1592.75, 1592.69, 1592.82, 1592.01, 1592.02, 5007353, 500736000.0, 1014], [20240812, 1592.02, 1591.53, 1592.06, 1591.46, 1591.98, 4916911, 491692032.0, 1015], [20240812, 1591.98, 1591.87, 1593.18, 1591.87, 1592.61, 5532907, 553291776.0, 1016], [20240812, 1592.61, 1592.56, 1593.32, 1592.5, 1592.88, 4522916, 452292608.0, 1017], [20240812, 1592.88, 1592.96, 1593.14, 1592.79, 1593.14, 4460944, 446095360.0, 1018], [20240812, 1593.14, 1593.18, 1594.72, 1593.12, 1594.72, 4856659, 485666816.0, 1019], [20240812, 1594.72, 1594.88, 1595.28, 1594.26, 1594.28, 5648868, 564887552.0, 1020], [20240812, 1594.28, 1594.05, 1594.08, 1593.58, 1594.08, 5152146, 515215360.0, 1021], [20240812, 1594.08, 1593.98, 1594.4, 1593.93, 1594.33, 4454961, 445497344.0, 1022], [20240812, 1594.33, 1594.5, 1594.72, 1594.13, 1594.15, 4854161, 485416960.0, 1023], [20240812, 1594.15, 1594.22, 1594.33, 1593.6, 1593.64, 4812218, 481222656.0, 1024], [20240812, 1593.64, 1593.39, 1594.2, 1593.33, 1594.09, 4726733, 472674304.0, 1025], [20240812, 1594.09, 1594.17, 1596.04, 1594.17, 1596.03, 4976875, 497688576.0, 1026], [20240812, 1596.03, 1596.0, 1596.08, 1595.18, 1596.08, 4918795, 491880448.0, 1027], [20240812, 1596.08, 1596.38, 1597.99, 1595.98, 1597.99, 4869559, 486957056.0, 1028], [20240812, 1597.99, 1598.24, 1598.24, 1597.44, 1598.15, 4886642, 488665088.0, 1029], [20240812, 1598.15, 1598.66, 1598.66, 1597.33, 1597.93, 6260685, 626069504.0, 1030], [20240812, 1597.93, 1597.83, 1598.06, 1597.28, 1597.32, 4760937, 476094464.0, 1031], [20240812, 1597.32, 1597.4, 1597.84, 1596.94, 1597.61, 4235214, 423522304.0, 1032], [20240812, 1597.61, 1597.76, 1597.76, 1596.92, 1597.08, 3828151, 382816256.0, 1033], [20240812, 1597.08, 1596.93, 1597.59, 1596.81, 1597.51, 3759628, 375963648.0, 1034], [20240812, 1597.51, 1597.38, 1598.65, 1597.38, 1598.65, 5260894, 526090240.0, 1035], [20240812, 1598.65, 1598.61, 1600.24, 1598.59, 1600.24, 5225502, 522551296.0, 1036], [20240812, 1600.24, 1600.36, 1600.41, 1599.29, 1599.61, 4376729, 437673984.0, 1037], [20240812, 1599.61, 1599.45, 1599.61, 1598.56, 1598.68, 4533364, 453337088.0, 1038], [20240812, 1598.68, 1598.85, 1599.1, 1598.49, 1598.69, 3908964, 390897664.0, 1039], [20240812, 1598.69, 1599.2, 1600.62, 1599.2, 1600.62, 4376566, 437657600.0, 1040], [20240812, 1600.62, 1600.92, 1601.81, 1600.15, 1600.15, 5483634, 548364288.0, 1041], [20240812, 1600.15, 1600.28, 1600.69, 1600.28, 1600.69, 3862109, 386211840.0, 1042], [20240812, 1600.69, 1600.68, 1600.68, 1599.42, 1599.51, 3843758, 384376832.0, 1043], [20240812, 1599.51, 1599.28, 1599.39, 1598.76, 1598.9, 3935262, 393527296.0, 1044], [20240812, 1598.9, 1598.88, 1599.04, 1598.55, 1598.55, 3275232, 327524352.0, 1045], [20240812, 1598.55, 1598.44, 1598.55, 1598.21, 1598.55, 3223624, 322363392.0, 1046], [20240812, 1598.55, 1598.38, 1599.59, 1598.38, 1599.59, 5253685, 525369344.0, 1047], [20240812, 1599.59, 1599.37, 1599.44, 1599.02, 1599.1, 3172752, 317276160.0, 1048], [20240812, 1599.1, 1599.27, 1600.76, 1599.27, 1600.71, 4088700, 408870912.0, 1049], [20240812, 1600.71, 1600.54, 1600.54, 1599.4, 1599.55, 3565150, 356515840.0, 1050], [20240812, 1599.55, 1599.72, 1601.04, 1599.72, 1601.04, 4270235, 427024384.0, 1051], [20240812, 1601.04, 1601.04, 1601.04, 1600.45, 1600.45, 3038161, 303816704.0, 1052], [20240812, 1600.45, 1600.51, 1600.51, 1599.32, 1599.33, 4191101, 419110912.0, 1053], [20240812, 1599.33, 1599.26, 1600.36, 1599.26, 1600.17, 2912001, 291201024.0, 1054], [20240812, 1600.17, 1600.03, 1600.75, 1600.01, 1600.65, 3585627, 358563840.0, 1055], [20240812, 1600.65, 1600.78, 1601.68, 1600.72, 1601.16, 3964754, 396476416.0, 1056], [20240812, 1601.16, 1601.23, 1601.23, 1599.69, 1599.89, 3300139, 330014720.0, 1057], [20240812, 1599.89, 1599.9, 1599.99, 1599.44, 1599.59, 2943869, 294387712.0, 1058], [20240812, 1599.59, 1599.46, 1599.46, 1597.79, 1597.79, 4317915, 431792128.0, 1059], [20240812, 1597.79, 1597.76, 1597.76, 1597.08, 1597.11, 2804604, 280461312.0, 1100], [20240812, 1597.11, 1597.04, 1597.23, 1596.87, 1597.21, 2923468, 292347904.0, 1101], [20240812, 1597.21, 1597.2, 1597.24, 1596.99, 1597.11, 2455133, 245514240.0, 1102], [20240812, 1597.11, 1597.14, 1597.14, 1596.39, 1596.51, 3496828, 349683712.0, 1103], [20240812, 1596.51, 1596.81, 1596.84, 1596.65, 1596.83, 2895125, 289513472.0, 1104], [20240812, 1596.83, 1596.81, 1596.81, 1596.26, 1596.26, 2974834, 297484288.0, 1105], [20240812, 1596.26, 1596.32, 1596.46, 1595.86, 1595.9, 2815007, 281501696.0, 1106], [20240812, 1595.9, 1595.86, 1596.28, 1595.76, 1596.28, 2851297, 285130752.0, 1107], [20240812, 1596.28, 1596.09, 1596.09, 1595.26, 1595.26, 2765611, 276561920.0, 1108], [20240812, 1595.26, 1595.24, 1595.8, 1595.18, 1595.8, 2910854, 291086336.0, 1109], [20240812, 1595.8, 1595.8, 1596.19, 1595.8, 1595.95, 2825822, 282583040.0, 1110], [20240812, 1595.95, 1595.84, 1595.84, 1595.22, 1595.29, 2402459, 240246784.0, 1111], [20240812, 1595.29, 1595.23, 1595.37, 1595.11, 1595.12, 2272698, 227270656.0, 1112], [20240812, 1595.12, 1595.05, 1595.05, 1594.49, 1594.49, 2384519, 238452736.0, 1113], [20240812, 1594.49, 1594.56, 1594.59, 1594.32, 1594.56, 2094030, 209403904.0, 1114], [20240812, 1594.56, 1594.58, 1594.58, 1594.04, 1594.41, 2270730, 227074048.0, 1115], [20240812, 1594.41, 1594.35, 1594.82, 1594.31, 1594.56, 2391399, 239140864.0, 1116], [20240812, 1594.56, 1594.44, 1594.7, 1594.21, 1594.56, 2241650, 224165888.0, 1117], [20240812, 1594.56, 1594.61, 1594.74, 1594.14, 1594.5, 2406474, 240648192.0, 1118], [20240812, 1594.5, 1594.37, 1594.52, 1594.23, 1594.37, 2058477, 205848576.0, 1119], [20240812, 1594.37, 1594.23, 1594.23, 1593.63, 1593.63, 2619055, 261906432.0, 1120], [20240812, 1593.63, 1593.64, 1593.64, 1593.08, 1593.44, 2707775, 270778368.0, 1121], [20240812, 1593.44, 1593.39, 1593.55, 1593.09, 1593.32, 2591366, 259137536.0, 1122], [20240812, 1593.32, 1593.4, 1593.61, 1593.2, 1593.4, 2425398, 242540544.0, 1123], [20240812, 1593.4, 1593.31, 1593.71, 1593.26, 1593.63, 2252299, 225230848.0, 1124], [20240812, 1593.63, 1593.54, 1593.74, 1593.42, 1593.65, 1802231, 180224000.0, 1125], [20240812, 1593.65, 1593.72, 1594.94, 1593.48, 1594.94, 2690407, 269041664.0, 1126], [20240812, 1594.94, 1594.92, 1594.95, 1594.1, 1594.18, 2670417, 267042816.0, 1127], [20240812, 1594.18, 1594.22, 1594.22, 1593.73, 1594.12, 1868342, 186834944.0, 1128], [20240812, 1594.12, 1594.19, 1594.4, 1593.76, 1594.4, 1787486, 178749440.0, 1129], [20240812, 1594.4, 1594.17, 1594.21, 1593.88, 1594.12, 2255984, 225599488.0, 1130], [20240812, 1594.12, 1594.12, 1594.34, 1592.84, 1594.28, 6795665, 679567360.0, 1301], [20240812, 1594.28, 1594.45, 1595.73, 1594.42, 1594.7, 3989495, 398950400.0, 1302], [20240812, 1594.7, 1594.81, 1594.91, 1594.58, 1594.89, 2481264, 248127488.0, 1303], [20240812, 1594.89, 1595.08, 1596.68, 1595.01, 1596.68, 2587762, 258777088.0, 1304], [20240812, 1596.68, 1596.7, 1599.23, 1596.7, 1599.23, 4770847, 477085696.0, 1305], [20240812, 1599.23, 1599.19, 1599.19, 1596.26, 1596.26, 4083537, 408354816.0, 1306], [20240812, 1596.26, 1596.3, 1596.38, 1595.74, 1596.38, 2768724, 276873216.0, 1307], [20240812, 1596.38, 1596.24, 1596.64, 1596.0, 1596.55, 1860803, 186081280.0, 1308], [20240812, 1596.55, 1596.63, 1599.41, 1596.62, 1599.01, 2675662, 267567104.0, 1309], [20240812, 1599.01, 1599.36, 1599.82, 1599.11, 1599.62, 2227150, 222715904.0, 1310], [20240812, 1599.62, 1599.61, 1599.75, 1598.8, 1599.15, 2115740, 211574784.0, 1311], [20240812, 1599.15, 1599.01, 1600.34, 1599.01, 1600.34, 2747588, 274759680.0, 1312], [20240812, 1600.34, 1600.31, 1600.31, 1599.08, 1599.08, 2725549, 272556032.0, 1313], [20240812, 1599.08, 1599.1, 1599.15, 1598.59, 1598.63, 2526732, 252674048.0, 1314], [20240812, 1598.63, 1598.78, 1598.78, 1597.7, 1597.81, 2719079, 271908864.0, 1315], [20240812, 1597.81, 1597.84, 1598.31, 1597.82, 1598.05, 2772572, 277258240.0, 1316], [20240812, 1598.05, 1598.07, 1598.07, 1597.61, 1597.71, 2184059, 218406912.0, 1317], [20240812, 1597.71, 1597.68, 1597.98, 1596.97, 1597.04, 3539838, 353984512.0, 1318], [20240812, 1597.04, 1596.99, 1597.21, 1596.86, 1597.1, 2574656, 257466368.0, 1319], [20240812, 1597.1, 1596.99, 1597.45, 1596.91, 1597.45, 2502398, 250241024.0, 1320], [20240812, 1597.45, 1597.54, 1599.46, 1597.54, 1599.45, 3644775, 364478464.0, 1321], [20240812, 1599.45, 1599.52, 1599.52, 1597.87, 1597.87, 2928547, 292855808.0, 1322], [20240812, 1597.87, 1597.77, 1598.01, 1597.12, 1597.19, 2934039, 293404672.0, 1323], [20240812, 1597.19, 1597.22, 1597.45, 1596.99, 1597.4, 2584320, 258433024.0, 1324], [20240812, 1597.4, 1597.57, 1597.73, 1597.45, 1597.6, 2673203, 267321344.0, 1325], [20240812, 1597.6, 1597.58, 1597.58, 1596.47, 1596.96, 2633553, 263356416.0, 1326], [20240812, 1596.96, 1596.87, 1597.25, 1596.8, 1597.25, 2551882, 255188992.0, 1327], [20240812, 1597.25, 1597.19, 1597.19, 1595.89, 1595.94, 2817792, 281780224.0, 1328], [20240812, 1595.94, 1596.03, 1596.14, 1595.73, 1595.73, 2834011, 283402240.0, 1329], [20240812, 1595.73, 1595.78, 1595.94, 1595.39, 1595.75, 2894880, 289488896.0, 1330], [20240812, 1595.75, 1595.73, 1596.31, 1595.68, 1595.84, 2772492, 277250048.0, 1331], [20240812, 1595.84, 1596.19, 1596.31, 1596.02, 1596.13, 2740952, 274096128.0, 1332], [20240812, 1596.13, 1596.06, 1596.14, 1595.49, 1595.94, 3758645, 375865344.0, 1333], [20240812, 1595.94, 1595.95, 1596.33, 1595.81, 1596.33, 2871038, 287105024.0, 1334], [20240812, 1596.33, 1596.32, 1596.67, 1596.05, 1596.13, 2537383, 253739008.0, 1335], [20240812, 1596.13, 1595.95, 1595.95, 1595.27, 1595.39, 2751765, 275177472.0, 1336], [20240812, 1595.39, 1595.43, 1595.52, 1595.03, 1595.06, 2689589, 268959744.0, 1337], [20240812, 1595.06, 1595.03, 1595.21, 1594.64, 1595.21, 2578916, 257892352.0, 1338], [20240812, 1595.21, 1595.07, 1595.07, 1594.63, 1594.69, 2472334, 247234560.0, 1339], [20240812, 1594.69, 1594.67, 1594.75, 1593.89, 1594.27, 2728664, 272867328.0, 1340], [20240812, 1594.27, 1594.04, 1594.27, 1593.74, 1593.98, 3047251, 304726016.0, 1341], [20240812, 1593.98, 1593.95, 1594.18, 1593.86, 1594.09, 2939200, 293920768.0, 1342], [20240812, 1594.09, 1594.03, 1594.11, 1593.56, 1593.66, 2530009, 253001728.0, 1343], [20240812, 1593.66, 1593.76, 1593.76, 1593.17, 1593.29, 2568100, 256811008.0, 1344], [20240812, 1593.29, 1593.41, 1593.65, 1593.21, 1593.55, 3273512, 327352320.0, 1345], [20240812, 1593.55, 1593.53, 1593.97, 1593.53, 1593.88, 2823363, 282337280.0, 1346], [20240812, 1593.88, 1593.95, 1595.03, 1593.85, 1595.03, 3029065, 302907392.0, 1347], [20240812, 1595.03, 1595.0, 1595.12, 1594.78, 1595.05, 2376738, 237674496.0, 1348], [20240812, 1595.05, 1595.25, 1595.43, 1594.81, 1595.34, 2230017, 223002624.0, 1349], [20240812, 1595.34, 1595.54, 1595.57, 1594.63, 1594.63, 2333398, 233340928.0, 1350], [20240812, 1594.63, 1594.87, 1594.89, 1594.41, 1594.67, 2295881, 229588992.0, 1351], [20240812, 1594.67, 1594.57, 1594.85, 1594.38, 1594.79, 2274333, 227434496.0, 1352], [20240812, 1594.79, 1594.69, 1594.79, 1594.34, 1594.56, 2392955, 239296512.0, 1353], [20240812, 1594.56, 1594.65, 1594.65, 1593.63, 1593.67, 2970577, 297058304.0, 1354], [20240812, 1593.67, 1593.65, 1593.65, 1592.75, 1592.79, 3886030, 388603904.0, 1355], [20240812, 1592.79, 1592.78, 1592.78, 1592.25, 1592.63, 4205763, 420577280.0, 1356], [20240812, 1592.63, 1592.51, 1593.98, 1592.51, 1593.71, 4346829, 434683904.0, 1357], [20240812, 1593.71, 1593.57, 1593.57, 1592.88, 1593.02, 2506991, 250699776.0, 1358], [20240812, 1593.02, 1593.15, 1593.48, 1592.93, 1593.15, 2206751, 220676096.0, 1359], [20240812, 1593.15, 1593.13, 1593.22, 1592.81, 1592.89, 2268110, 226811904.0, 1400], [20240812, 1592.89, 1592.85, 1593.23, 1592.83, 1593.02, 2401557, 240156672.0, 1401], [20240812, 1593.02, 1593.18, 1593.18, 1591.76, 1592.6, 3900529, 390053888.0, 1402], [20240812, 1592.6, 1592.99, 1593.81, 1592.83, 1593.09, 3569738, 356974592.0, 1403], [20240812, 1593.09, 1593.12, 1593.57, 1593.12, 1593.33, 2374197, 237420544.0, 1404], [20240812, 1593.33, 1593.3, 1593.65, 1593.27, 1593.65, 2211423, 221143040.0, 1405], [20240812, 1593.65, 1593.63, 1595.33, 1593.55, 1594.41, 4719484, 471949312.0, 1406], [20240812, 1594.41, 1594.48, 1594.48, 1593.44, 1594.02, 2690653, 269066240.0, 1407], [20240812, 1594.02, 1593.91, 1594.11, 1593.65, 1593.87, 2077073, 207708160.0, 1408], [20240812, 1593.87, 1593.9, 1593.95, 1592.93, 1593.19, 2962546, 296255488.0, 1409], [20240812, 1593.19, 1593.26, 1593.26, 1592.92, 1593.2, 2231738, 223174656.0, 1410], [20240812, 1593.2, 1593.33, 1593.33, 1592.71, 1592.73, 2291785, 229179392.0, 1411], [20240812, 1592.73, 1592.75, 1592.88, 1592.22, 1592.76, 3003506, 300351488.0, 1412], [20240812, 1592.76, 1592.78, 1594.02, 1592.78, 1593.54, 3048727, 304873472.0, 1413], [20240812, 1593.54, 1593.51, 1593.71, 1593.29, 1593.71, 2062900, 206290944.0, 1414], [20240812, 1593.71, 1593.76, 1593.95, 1593.37, 1593.39, 2295798, 229580800.0, 1415], [20240812, 1593.39, 1593.48, 1593.96, 1593.3, 1593.96, 2117213, 211722240.0, 1416], [20240812, 1593.96, 1593.74, 1593.74, 1593.25, 1593.25, 2314804, 231481344.0, 1417], [20240812, 1593.25, 1593.21, 1593.4, 1593.07, 1593.22, 2494371, 249438208.0, 1418], [20240812, 1593.22, 1593.09, 1593.21, 1592.73, 1592.88, 2569658, 256966656.0, 1419], [20240812, 1592.88, 1592.73, 1592.75, 1591.99, 1591.99, 4032336, 403234816.0, 1420], [20240812, 1591.99, 1592.1, 1592.1, 1591.38, 1591.38, 4965163, 496517120.0, 1421], [20240812, 1591.38, 1591.34, 1591.86, 1591.1, 1591.55, 4533036, 453304320.0, 1422], [20240812, 1591.55, 1591.57, 1591.57, 1591.17, 1591.38, 3936166, 393617408.0, 1423], [20240812, 1591.38, 1591.28, 1591.48, 1590.54, 1591.07, 3935017, 393502720.0, 1424], [20240812, 1591.07, 1590.99, 1591.09, 1590.77, 1590.87, 3201587, 320159744.0, 1425], [20240812, 1590.87, 1590.93, 1591.2, 1590.72, 1590.94, 3296043, 329605120.0, 1426], [20240812, 1590.94, 1590.81, 1590.93, 1590.37, 1590.74, 3809843, 380985344.0, 1427], [20240812, 1590.74, 1590.72, 1591.64, 1590.72, 1591.56, 3964017, 396402688.0, 1428], [20240812, 1591.56, 1591.42, 1591.46, 1591.03, 1591.28, 3039306, 303931392.0, 1429], [20240812, 1591.28, 1591.15, 1591.41, 1590.71, 1591.41, 3113113, 311312384.0, 1430], [20240812, 1591.41, 1591.17, 1593.46, 1591.17, 1593.43, 5107457, 510746624.0, 1431], [20240812, 1593.43, 1593.38, 1593.38, 1592.08, 1592.41, 3707853, 370786304.0, 1432], [20240812, 1592.41, 1592.44, 1592.44, 1591.31, 1591.34, 3023985, 302399488.0, 1433], [20240812, 1591.34, 1591.52, 1591.52, 1591.06, 1591.1, 3094765, 309477376.0, 1434], [20240812, 1591.1, 1590.88, 1591.42, 1590.77, 1591.32, 3269827, 326983680.0, 1435], [20240812, 1591.32, 1591.36, 1591.41, 1590.83, 1590.96, 3214038, 321404928.0, 1436], [20240812, 1590.96, 1590.96, 1591.02, 1590.65, 1590.91, 3500514, 350052352.0, 1437], [20240812, 1590.91, 1590.93, 1590.94, 1590.62, 1590.75, 3844905, 384491520.0, 1438], [20240812, 1590.75, 1590.65, 1591.36, 1590.56, 1591.07, 4237630, 423763968.0, 1439], [20240812, 1591.07, 1591.01, 1591.04, 1590.69, 1590.74, 3756021, 375603200.0, 1440], [20240812, 1590.74, 1590.8, 1590.8, 1590.04, 1590.17, 5303575, 530358272.0, 1441], [20240812, 1590.17, 1590.02, 1590.02, 1589.54, 1589.71, 6509520, 650952704.0, 1442], [20240812, 1589.71, 1589.72, 1589.72, 1589.09, 1589.09, 6241229, 624123904.0, 1443], [20240812, 1589.09, 1589.11, 1589.72, 1589.11, 1589.72, 6011609, 601161728.0, 1444], [20240812, 1589.72, 1589.67, 1589.87, 1589.55, 1589.74, 5619211, 561922048.0, 1445], [20240812, 1589.74, 1589.61, 1589.61, 1589.28, 1589.44, 5310206, 531021824.0, 1446], [20240812, 1589.44, 1589.29, 1589.83, 1589.22, 1589.71, 5533033, 553304064.0, 1447], [20240812, 1589.71, 1589.55, 1590.48, 1589.55, 1590.26, 5756672, 575668224.0, 1448], [20240812, 1590.26, 1590.18, 1590.73, 1589.75, 1590.6, 5525412, 552542208.0, 1449], [20240812, 1590.6, 1590.6, 1591.59, 1590.52, 1591.45, 6614212, 661422080.0, 1450], [20240812, 1591.45, 1591.29, 1591.36, 1590.73, 1590.81, 6021521, 602152960.0, 1451], [20240812, 1590.81, 1590.65, 1590.92, 1590.31, 1590.83, 6763142, 676315136.0, 1452], [20240812, 1590.83, 1590.75, 1591.43, 1590.75, 1591.15, 6141698, 614170624.0, 1453], [20240812, 1591.15, 1591.24, 1591.24, 1590.8, 1591.03, 6743234, 674324480.0, 1454], [20240812, 1591.03, 1591.06, 1591.3, 1590.86, 1591.0, 8332318, 833232896.0, 1455], [20240812, 1591.0, 1591.16, 1591.69, 1591.16, 1591.63, 9421365, 942137344.0, 1456], [20240812, 1591.63, 1591.51, 1592.12, 1591.44, 1592.1, 10745277, 1074528256.0, 1457], [20240812, 1592.1, 1591.97, 1591.97, 1591.97, 1591.97, 737770, 73777152.0, 1458], [20240812, 1591.97, 1591.97, 1591.97, 1591.97, 1591.97, 0, 0.0, 1459], [20240812, 1591.97, 1592.37, 1592.39, 1592.37, 1592.39, 17446993, 1744699392.0, 1500], [20240813, 1592.39, 1592.04, 1594.12, 1590.74, 1591.66, 47922221, 4792223232.0, 931], [20240813, 1591.66, 1591.95, 1592.12, 1590.66, 1591.71, 23390552, 2339056128.0, 932], [20240813, 1591.71, 1591.65, 1591.65, 1588.98, 1589.23, 23592532, 2359254016.0, 933], [20240813, 1589.23, 1589.33, 1590.87, 1589.33, 1590.53, 20007067, 2000707584.0, 934], [20240813, 1590.53, 1590.34, 1590.34, 1588.23, 1588.49, 18232156, 1823216640.0, 935], [20240813, 1588.49, 1589.38, 1589.88, 1588.98, 1589.2, 17820488, 1782049792.0, 936], [20240813, 1589.2, 1589.06, 1591.17, 1588.51, 1590.82, 17909137, 1790914560.0, 937], [20240813, 1590.82, 1591.07, 1591.07, 1590.09, 1590.2, 15481201, 1548121088.0, 938], [20240813, 1590.2, 1589.95, 1590.56, 1589.95, 1590.12, 16315077, 1631508480.0, 939], [20240813, 1590.12, 1590.26, 1591.47, 1589.96, 1591.09, 15148986, 1514899456.0, 940], [20240813, 1591.09, 1591.38, 1592.21, 1591.38, 1592.21, 14112391, 1411239936.0, 941], [20240813, 1592.21, 1592.62, 1592.76, 1590.63, 1590.63, 14005606, 1400561664.0, 942], [20240813, 1590.63, 1590.26, 1591.44, 1590.26, 1590.48, 13279917, 1327992832.0, 943], [20240813, 1590.48, 1589.71, 1591.89, 1589.59, 1591.47, 11626425, 1162643456.0, 944], [20240813, 1591.47, 1592.07, 1594.64, 1592.07, 1594.64, 12445913, 1244592128.0, 945], [20240813, 1594.64, 1594.27, 1595.62, 1593.61, 1595.62, 13740842, 1374085120.0, 946], [20240813, 1595.62, 1595.16, 1596.07, 1593.78, 1594.08, 11361558, 1136156672.0, 947], [20240813, 1594.08, 1594.23, 1597.96, 1594.23, 1597.29, 9915629, 991563776.0, 948], [20240813, 1597.29, 1597.3, 1597.46, 1595.09, 1595.09, 9475696, 947570688.0, 949], [20240813, 1595.09, 1594.81, 1594.81, 1592.16, 1592.93, 8848048, 884805632.0, 950], [20240813, 1592.93, 1592.3, 1592.3, 1590.02, 1590.4, 8732826, 873283584.0, 951], [20240813, 1590.4, 1590.56, 1591.0, 1589.86, 1590.33, 8035585, 803559424.0, 952], [20240813, 1590.33, 1590.05, 1590.71, 1589.48, 1590.71, 7539169, 753917952.0, 953], [20240813, 1590.71, 1590.7, 1591.37, 1590.09, 1590.17, 7213457, 721346560.0, 954], [20240813, 1590.17, 1590.24, 1590.65, 1589.8, 1590.55, 7058383, 705839104.0, 955], [20240813, 1590.55, 1590.33, 1590.73, 1589.73, 1590.01, 8242414, 824242176.0, 956], [20240813, 1590.01, 1589.92, 1590.28, 1588.89, 1589.84, 6780592, 678060032.0, 957], [20240813, 1589.84, 1589.83, 1590.69, 1589.68, 1590.51, 7445742, 744574976.0, 958], [20240813, 1590.51, 1590.57, 1590.66, 1590.07, 1590.07, 6294189, 629420032.0, 959], [20240813, 1590.07, 1590.0, 1590.48, 1589.93, 1590.09, 5513452, 551346176.0, 1000], [20240813, 1590.09, 1589.86, 1589.86, 1587.52, 1587.59, 6514799, 651481088.0, 1001], [20240813, 1587.59, 1587.58, 1588.54, 1587.58, 1587.9, 6058261, 605827072.0, 1002], [20240813, 1587.9, 1587.94, 1588.16, 1587.55, 1588.06, 6288621, 628862976.0, 1003], [20240813, 1588.06, 1587.87, 1589.39, 1587.55, 1589.19, 8503942, 850395136.0, 1004], [20240813, 1589.19, 1589.1, 1589.78, 1589.1, 1589.44, 5678887, 567889920.0, 1005], [20240813, 1589.44, 1589.46, 1589.46, 1588.35, 1588.43, 6215465, 621547520.0, 1006], [20240813, 1588.43, 1588.53, 1589.64, 1588.53, 1589.36, 6947422, 694743040.0, 1007], [20240813, 1589.36, 1589.2, 1590.12, 1589.03, 1589.93, 6814999, 681500672.0, 1008], [20240813, 1589.93, 1590.22, 1593.44, 1590.22, 1593.44, 10231143, 1023115264.0, 1009], [20240813, 1593.44, 1593.51, 1597.46, 1593.51, 1597.46, 10737367, 1073737728.0, 1010], [20240813, 1597.46, 1597.22, 1597.4, 1594.48, 1594.48, 9148570, 914857984.0, 1011], [20240813, 1594.48, 1594.26, 1594.26, 1592.17, 1592.6, 7296729, 729673728.0, 1012], [20240813, 1592.6, 1592.56, 1593.06, 1591.28, 1592.18, 5853832, 585383936.0, 1013], [20240813, 1592.18, 1592.02, 1592.1, 1590.41, 1590.41, 5467700, 546770944.0, 1014], [20240813, 1590.41, 1590.16, 1590.19, 1589.46, 1589.69, 6326590, 632659968.0, 1015], [20240813, 1589.69, 1589.51, 1589.69, 1588.78, 1588.86, 4666809, 466681856.0, 1016], [20240813, 1588.86, 1588.76, 1589.57, 1588.76, 1589.33, 4884306, 488431616.0, 1017], [20240813, 1589.33, 1589.22, 1589.22, 1588.11, 1588.76, 4559003, 455901184.0, 1018], [20240813, 1588.76, 1588.8, 1590.28, 1588.8, 1590.28, 4882503, 488251392.0, 1019], [20240813, 1590.28, 1590.44, 1590.73, 1590.04, 1590.04, 4379393, 437940224.0, 1020], [20240813, 1590.04, 1589.82, 1589.82, 1589.33, 1589.38, 3834174, 383418368.0, 1021], [20240813, 1589.38, 1589.57, 1590.39, 1589.57, 1589.68, 4249138, 424914944.0, 1022], [20240813, 1589.68, 1589.74, 1589.86, 1589.29, 1589.29, 3499652, 349966336.0, 1023], [20240813, 1589.29, 1589.25, 1591.15, 1589.25, 1591.15, 4546549, 454656000.0, 1024], [20240813, 1591.15, 1590.87, 1590.95, 1590.24, 1590.24, 3304929, 330493952.0, 1025], [20240813, 1590.24, 1590.2, 1590.5, 1589.37, 1589.37, 5069525, 506953728.0, 1026], [20240813, 1589.37, 1589.34, 1591.82, 1589.34, 1591.18, 3732306, 373231616.0, 1027], [20240813, 1591.18, 1591.37, 1591.38, 1590.95, 1591.3, 2957096, 295710720.0, 1028], [20240813, 1591.3, 1591.35, 1591.35, 1590.77, 1591.08, 2601854, 260186112.0, 1029], [20240813, 1591.08, 1591.3, 1591.35, 1590.7, 1590.92, 3086370, 308637696.0, 1030], [20240813, 1590.92, 1590.82, 1591.11, 1590.66, 1590.8, 3175865, 317587456.0, 1031], [20240813, 1590.8, 1590.5, 1590.5, 1588.97, 1588.97, 5103607, 510361600.0, 1032], [20240813, 1588.97, 1589.06, 1589.25, 1588.6, 1589.09, 3874724, 387473408.0, 1033], [20240813, 1589.09, 1589.15, 1589.15, 1588.39, 1588.54, 3287728, 328773632.0, 1034], [20240813, 1588.54, 1588.53, 1588.84, 1588.41, 1588.41, 3503994, 350400512.0, 1035], [20240813, 1588.41, 1588.46, 1588.71, 1588.11, 1588.43, 3298580, 329859072.0, 1036], [20240813, 1588.43, 1588.46, 1588.63, 1587.93, 1587.93, 3407451, 340746240.0, 1037], [20240813, 1587.93, 1588.28, 1588.68, 1588.21, 1588.36, 3542047, 354205696.0, 1038], [20240813, 1588.36, 1588.21, 1588.35, 1587.71, 1587.94, 2892341, 289234944.0, 1039], [20240813, 1587.94, 1587.88, 1588.85, 1587.88, 1588.58, 3695853, 369586176.0, 1040], [20240813, 1588.58, 1588.69, 1588.83, 1588.14, 1588.14, 2806119, 280612864.0, 1041], [20240813, 1588.14, 1588.26, 1589.09, 1588.26, 1589.09, 3000967, 300097536.0, 1042], [20240813, 1589.09, 1588.92, 1589.31, 1588.71, 1589.31, 2580513, 258052096.0, 1043], [20240813, 1589.31, 1589.25, 1589.73, 1589.19, 1589.73, 3039674, 303968256.0, 1044], [20240813, 1589.73, 1589.89, 1589.99, 1589.63, 1589.95, 2933831, 293384192.0, 1045], [20240813, 1589.95, 1590.0, 1590.72, 1589.96, 1590.2, 3098000, 309800960.0, 1046], [20240813, 1590.2, 1590.2, 1590.74, 1590.2, 1590.74, 2912944, 291295232.0, 1047], [20240813, 1590.74, 1590.8, 1592.26, 1590.59, 1592.26, 4371732, 437174272.0, 1048], [20240813, 1592.26, 1592.18, 1592.25, 1590.8, 1591.39, 2981880, 298188800.0, 1049], [20240813, 1591.39, 1591.48, 1592.32, 1591.48, 1592.18, 2351016, 235102208.0, 1050], [20240813, 1592.18, 1592.11, 1593.94, 1592.11, 1593.92, 3169351, 316936192.0, 1051], [20240813, 1593.92, 1593.95, 1594.41, 1593.83, 1593.9, 2878659, 287866880.0, 1052], [20240813, 1593.9, 1593.91, 1593.91, 1592.86, 1592.98, 2955622, 295563264.0, 1053], [20240813, 1592.98, 1593.06, 1593.35, 1593.06, 1593.17, 2268233, 226824192.0, 1054], [20240813, 1593.17, 1593.05, 1593.55, 1592.69, 1592.75, 2867559, 286756864.0, 1055], [20240813, 1592.75, 1592.91, 1593.18, 1592.83, 1592.91, 2803376, 280338432.0, 1056], [20240813, 1592.91, 1592.9, 1593.23, 1592.9, 1593.04, 2492079, 249208832.0, 1057], [20240813, 1593.04, 1592.97, 1593.09, 1592.7, 1592.7, 2268437, 226844672.0, 1058], [20240813, 1592.7, 1592.72, 1593.14, 1592.41, 1593.06, 3121389, 312139776.0, 1059], [20240813, 1593.06, 1592.9, 1594.31, 1592.9, 1594.26, 2837495, 283750400.0, 1100], [20240813, 1594.26, 1594.35, 1594.38, 1594.03, 1594.1, 2568103, 256811008.0, 1101], [20240813, 1594.1, 1594.12, 1595.24, 1594.12, 1594.95, 3153830, 315383808.0, 1102], [20240813, 1594.95, 1594.63, 1594.63, 1592.78, 1592.78, 3841424, 384143360.0, 1103], [20240813, 1592.78, 1592.8, 1592.8, 1591.95, 1592.27, 4418675, 441868288.0, 1104], [20240813, 1592.27, 1592.21, 1593.38, 1592.21, 1593.31, 2584320, 258433024.0, 1105], [20240813, 1593.31, 1593.23, 1595.21, 1593.1, 1594.79, 3883695, 388370432.0, 1106], [20240813, 1594.79, 1594.82, 1594.82, 1594.02, 1594.02, 2347572, 234758144.0, 1107], [20240813, 1594.02, 1593.99, 1594.17, 1593.65, 1593.9, 1906761, 190676992.0, 1108], [20240813, 1593.9, 1594.06, 1594.14, 1593.8, 1593.92, 2026121, 202612736.0, 1109], [20240813, 1593.92, 1593.78, 1594.2, 1593.63, 1593.8, 2541149, 254115840.0, 1110], [20240813, 1593.8, 1593.62, 1593.73, 1593.3, 1593.54, 2175375, 217538560.0, 1111], [20240813, 1593.54, 1593.47, 1594.64, 1593.45, 1594.49, 2741034, 274104320.0, 1112], [20240813, 1594.49, 1594.57, 1594.57, 1593.51, 1593.72, 2334054, 233406464.0, 1113], [20240813, 1593.72, 1593.95, 1594.1, 1593.71, 1593.99, 2177507, 217751552.0, 1114], [20240813, 1593.99, 1593.97, 1594.25, 1593.92, 1594.2, 2101075, 210108416.0, 1115], [20240813, 1594.2, 1594.25, 1594.25, 1592.71, 1592.71, 2118278, 211828736.0, 1116], [20240813, 1592.71, 1592.8, 1593.69, 1592.8, 1593.46, 2710067, 271007744.0, 1117], [20240813, 1593.46, 1593.42, 1593.42, 1592.34, 1592.34, 1980734, 198074368.0, 1118], [20240813, 1592.34, 1592.31, 1592.56, 1591.35, 1591.67, 2066914, 206692352.0, 1119], [20240813, 1591.67, 1591.93, 1592.51, 1591.93, 1592.4, 2047580, 204759040.0, 1120], [20240813, 1592.4, 1592.24, 1592.24, 1591.59, 1591.91, 2320128, 232013824.0, 1121], [20240813, 1591.91, 1591.89, 1592.15, 1591.69, 1591.95, 2083298, 208330752.0, 1122], [20240813, 1591.95, 1591.88, 1592.17, 1591.88, 1591.95, 1946244, 194625536.0, 1123], [20240813, 1591.95, 1591.88, 1592.23, 1591.84, 1591.84, 2114918, 211492864.0, 1124], [20240813, 1591.84, 1591.76, 1591.76, 1590.54, 1590.54, 2784862, 278487040.0, 1125], [20240813, 1590.54, 1590.72, 1591.23, 1590.66, 1591.04, 2061672, 206168064.0, 1126], [20240813, 1591.04, 1591.03, 1591.13, 1590.65, 1590.65, 1841389, 184139776.0, 1127], [20240813, 1590.65, 1590.68, 1590.92, 1590.57, 1590.89, 2024970, 202498048.0, 1128], [20240813, 1590.89, 1590.63, 1591.08, 1590.49, 1590.91, 2066014, 206602240.0, 1129], [20240813, 1590.91, 1590.88, 1591.44, 1590.84, 1591.32, 2510837, 251084800.0, 1130], [20240813, 1591.32, 1591.49, 1593.2, 1591.0, 1592.82, 6745365, 674537472.0, 1301], [20240813, 1592.82, 1592.8, 1594.87, 1592.7, 1593.81, 4294401, 429441024.0, 1302], [20240813, 1593.81, 1593.69, 1593.88, 1592.78, 1592.78, 3206665, 320667648.0, 1303], [20240813, 1592.78, 1592.96, 1594.03, 1592.77, 1594.03, 2739478, 273948672.0, 1304], [20240813, 1594.03, 1594.3, 1594.73, 1593.56, 1593.94, 2922894, 292290560.0, 1305], [20240813, 1593.94, 1593.68, 1594.63, 1593.68, 1594.63, 2166037, 216604672.0, 1306], [20240813, 1594.63, 1594.44, 1595.27, 1594.44, 1595.27, 2383700, 238370816.0, 1307], [20240813, 1595.27, 1595.77, 1597.61, 1595.77, 1596.9, 4462994, 446300160.0, 1308], [20240813, 1596.9, 1596.91, 1597.07, 1596.63, 1597.07, 2558188, 255819776.0, 1309], [20240813, 1597.07, 1597.12, 1598.9, 1597.12, 1597.34, 4410482, 441049088.0, 1310], [20240813, 1597.34, 1597.23, 1598.71, 1597.1, 1598.71, 4656649, 465666048.0, 1311], [20240813, 1598.71, 1598.79, 1599.69, 1598.27, 1598.85, 5364195, 536420352.0, 1312], [20240813, 1598.85, 1598.8, 1598.8, 1596.77, 1596.77, 4354529, 435453952.0, 1313], [20240813, 1596.77, 1596.86, 1597.29, 1596.18, 1597.18, 4424575, 442458112.0, 1314], [20240813, 1597.18, 1597.17, 1598.87, 1597.17, 1597.46, 4192984, 419299328.0, 1315], [20240813, 1597.46, 1597.48, 1599.56, 1597.46, 1598.93, 4635184, 463519744.0, 1316], [20240813, 1598.93, 1598.86, 1600.73, 1598.58, 1600.73, 3609304, 360931328.0, 1317], [20240813, 1600.73, 1600.51, 1602.89, 1600.51, 1602.69, 6741023, 674103296.0, 1318], [20240813, 1602.69, 1602.69, 1603.73, 1601.38, 1601.38, 5914368, 591437824.0, 1319], [20240813, 1601.38, 1601.17, 1602.26, 1600.79, 1602.26, 3600864, 360087552.0, 1320], [20240813, 1602.26, 1602.4, 1603.5, 1601.16, 1601.16, 4182086, 418209792.0, 1321], [20240813, 1601.16, 1601.25, 1601.58, 1599.71, 1599.85, 3422117, 342212608.0, 1322], [20240813, 1599.85, 1599.92, 1601.76, 1599.91, 1601.76, 2918307, 291831808.0, 1323], [20240813, 1601.76, 1602.08, 1602.14, 1601.64, 1601.86, 3825736, 382574592.0, 1324], [20240813, 1601.86, 1601.87, 1602.3, 1601.23, 1601.39, 3125809, 312582144.0, 1325], [20240813, 1601.39, 1600.81, 1601.68, 1600.77, 1601.56, 3115244, 311525376.0, 1326], [20240813, 1601.56, 1601.63, 1601.77, 1599.78, 1599.97, 3041516, 304152576.0, 1327], [20240813, 1599.97, 1599.95, 1600.03, 1598.72, 1598.82, 2975161, 297517056.0, 1328], [20240813, 1598.82, 1598.76, 1599.31, 1598.76, 1599.31, 2457590, 245760000.0, 1329], [20240813, 1599.31, 1599.25, 1599.25, 1597.6, 1598.03, 2796167, 279617536.0, 1330], [20240813, 1598.03, 1597.9, 1598.17, 1597.11, 1597.11, 2693768, 269377536.0, 1331], [20240813, 1597.11, 1597.06, 1597.97, 1596.93, 1597.56, 3150303, 315031552.0, 1332], [20240813, 1597.56, 1597.31, 1597.78, 1597.08, 1597.18, 2502975, 250298368.0, 1333], [20240813, 1597.18, 1596.95, 1597.11, 1596.58, 1597.11, 2456526, 245653504.0, 1334], [20240813, 1597.11, 1597.04, 1597.45, 1595.94, 1596.06, 3432930, 343293952.0, 1335], [20240813, 1596.06, 1596.0, 1596.38, 1596.0, 1596.25, 2825248, 282525696.0, 1336], [20240813, 1596.25, 1596.23, 1596.51, 1595.75, 1595.79, 2552208, 255221760.0, 1337], [20240813, 1595.79, 1595.74, 1595.9, 1595.67, 1595.81, 2124177, 212418560.0, 1338], [20240813, 1595.81, 1595.67, 1595.96, 1595.33, 1595.42, 2257132, 225714176.0, 1339], [20240813, 1595.42, 1595.51, 1596.64, 1595.51, 1596.64, 2437764, 243777536.0, 1340], [20240813, 1596.64, 1596.56, 1597.53, 1596.56, 1597.44, 2374279, 237428736.0, 1341], [20240813, 1597.44, 1597.37, 1597.37, 1596.86, 1597.12, 2411306, 241131520.0, 1342], [20240813, 1597.12, 1597.02, 1597.07, 1596.47, 1596.5, 2107956, 210796544.0, 1343], [20240813, 1596.5, 1596.34, 1596.41, 1595.75, 1595.83, 2975898, 297590784.0, 1344], [20240813, 1595.83, 1595.85, 1596.03, 1595.61, 1595.61, 2522471, 252248064.0, 1345], [20240813, 1595.61, 1595.83, 1595.89, 1595.59, 1595.88, 2348554, 234856448.0, 1346], [20240813, 1595.88, 1595.81, 1595.98, 1595.77, 1595.93, 2412289, 241229824.0, 1347], [20240813, 1595.93, 1595.86, 1595.97, 1595.6, 1595.6, 2145474, 214548480.0, 1348], [20240813, 1595.6, 1595.62, 1595.77, 1595.46, 1595.49, 2035457, 203546624.0, 1349], [20240813, 1595.49, 1595.5, 1595.5, 1594.88, 1595.04, 2642975, 264298496.0, 1350], [20240813, 1595.04, 1594.94, 1595.16, 1594.9, 1594.9, 2366494, 236650496.0, 1351], [20240813, 1594.9, 1594.85, 1594.94, 1594.46, 1594.46, 2487325, 248733696.0, 1352], [20240813, 1594.46, 1594.34, 1594.41, 1593.84, 1593.84, 3592346, 359235584.0, 1353], [20240813, 1593.84, 1593.87, 1594.02, 1593.4, 1593.4, 2879396, 287940608.0, 1354], [20240813, 1593.4, 1593.42, 1594.6, 1593.42, 1594.08, 2878906, 287891456.0, 1355], [20240813, 1594.08, 1594.3, 1594.37, 1594.02, 1594.37, 2060524, 206053376.0, 1356], [20240813, 1594.37, 1594.48, 1594.55, 1594.04, 1594.13, 2046188, 204619776.0, 1357], [20240813, 1594.13, 1594.08, 1594.21, 1593.9, 1593.93, 2018336, 201834496.0, 1358], [20240813, 1593.93, 1593.86, 1594.37, 1593.8, 1594.37, 1945998, 194600960.0, 1359], [20240813, 1594.37, 1594.34, 1594.94, 1594.34, 1594.78, 2228459, 222846976.0, 1400], [20240813, 1594.78, 1594.81, 1594.85, 1594.46, 1594.65, 2189546, 218955776.0, 1401], [20240813, 1594.65, 1594.75, 1595.78, 1594.65, 1595.78, 2597674, 259768320.0, 1402], [20240813, 1595.78, 1595.75, 1595.75, 1594.31, 1594.5, 2399509, 239951872.0, 1403], [20240813, 1594.5, 1594.35, 1594.57, 1593.98, 1594.21, 1818121, 181813248.0, 1404], [20240813, 1594.21, 1594.08, 1594.63, 1594.05, 1594.36, 1984337, 198434816.0, 1405], [20240813, 1594.36, 1594.24, 1594.24, 1593.92, 1593.93, 1877760, 187777024.0, 1406], [20240813, 1593.93, 1593.92, 1594.19, 1593.89, 1594.03, 2025051, 202506240.0, 1407], [20240813, 1594.03, 1594.01, 1594.03, 1593.39, 1593.39, 2128682, 212869120.0, 1408], [20240813, 1593.39, 1593.41, 1593.57, 1593.1, 1593.38, 2160960, 216096768.0, 1409], [20240813, 1593.38, 1593.26, 1593.65, 1593.15, 1593.19, 2017268, 201728000.0, 1410], [20240813, 1593.19, 1593.18, 1593.18, 1592.11, 1592.11, 5521400, 552140800.0, 1411], [20240813, 1592.11, 1591.93, 1591.95, 1590.23, 1590.26, 9518028, 951803904.0, 1412], [20240813, 1590.26, 1590.19, 1591.26, 1589.73, 1591.26, 6897653, 689766400.0, 1413], [20240813, 1591.26, 1591.2, 1591.69, 1590.98, 1590.98, 3317585, 331759616.0, 1414], [20240813, 1590.98, 1591.43, 1591.43, 1590.67, 1590.81, 2922404, 292241408.0, 1415], [20240813, 1590.81, 1590.62, 1590.62, 1589.34, 1589.34, 4064286, 406429696.0, 1416], [20240813, 1589.34, 1589.37, 1590.46, 1589.29, 1590.46, 5276948, 527695872.0, 1417], [20240813, 1590.46, 1590.37, 1590.37, 1589.81, 1589.86, 2858015, 285802496.0, 1418], [20240813, 1589.86, 1589.91, 1589.94, 1589.71, 1589.71, 2643302, 264331264.0, 1419], [20240813, 1589.71, 1589.69, 1590.13, 1589.69, 1589.82, 2765772, 276578304.0, 1420], [20240813, 1589.82, 1589.68, 1593.17, 1589.68, 1592.99, 6326590, 632659968.0, 1421], [20240813, 1592.99, 1593.14, 1593.14, 1591.47, 1591.8, 4063875, 406388736.0, 1422], [20240813, 1591.8, 1591.53, 1591.88, 1591.53, 1591.75, 2132940, 213295104.0, 1423], [20240813, 1591.75, 1592.01, 1592.01, 1591.68, 1591.77, 2223708, 222371840.0, 1424], [20240813, 1591.77, 1591.77, 1592.07, 1591.18, 1591.33, 2010224, 201023488.0, 1425], [20240813, 1591.33, 1591.32, 1591.32, 1590.82, 1591.04, 2087313, 208732160.0, 1426], [20240813, 1591.04, 1590.93, 1591.91, 1590.92, 1591.69, 3103613, 310362112.0, 1427], [20240813, 1591.69, 1591.67, 1592.13, 1591.62, 1591.93, 2259917, 225992704.0, 1428], [20240813, 1591.93, 1591.93, 1593.27, 1591.82, 1593.22, 2715393, 271540224.0, 1429], [20240813, 1593.22, 1593.32, 1593.63, 1592.76, 1593.44, 2871693, 287170560.0, 1430], [20240813, 1593.44, 1593.63, 1594.7, 1593.63, 1594.5, 3852034, 385204224.0, 1431], [20240813, 1594.5, 1594.57, 1595.17, 1594.22, 1595.09, 2971720, 297172992.0, 1432], [20240813, 1595.09, 1595.14, 1595.14, 1593.86, 1594.42, 3148422, 314843136.0, 1433], [20240813, 1594.42, 1594.5, 1595.19, 1594.49, 1595.0, 2733988, 273399808.0, 1434], [20240813, 1595.0, 1595.04, 1595.69, 1594.78, 1595.56, 2568100, 256811008.0, 1435], [20240813, 1595.56, 1595.6, 1596.05, 1595.59, 1596.05, 3056917, 305692672.0, 1436], [20240813, 1596.05, 1596.1, 1596.37, 1595.75, 1595.98, 3593083, 359309312.0, 1437], [20240813, 1595.98, 1596.04, 1596.34, 1595.77, 1596.33, 2883899, 288391168.0, 1438], [20240813, 1596.33, 1596.45, 1597.06, 1596.45, 1597.06, 3415319, 341532672.0, 1439], [20240813, 1597.06, 1597.06, 1598.06, 1596.95, 1598.06, 4085096, 408510464.0, 1440], [20240813, 1598.06, 1598.05, 1599.79, 1598.05, 1599.79, 6165862, 616587264.0, 1441], [20240813, 1599.79, 1599.7, 1600.28, 1599.4, 1599.9, 5729067, 572907520.0, 1442], [20240813, 1599.9, 1599.92, 1600.58, 1599.81, 1600.58, 5199370, 519938048.0, 1443], [20240813, 1600.58, 1600.5, 1601.11, 1600.5, 1601.01, 5579643, 557965312.0, 1444], [20240813, 1601.01, 1601.14, 1602.13, 1601.14, 1602.11, 5617161, 561717248.0, 1445], [20240813, 1602.11, 1601.99, 1602.0, 1600.68, 1600.93, 6508618, 650862592.0, 1446], [20240813, 1600.93, 1600.83, 1601.72, 1600.83, 1601.72, 5521726, 552173568.0, 1447], [20240813, 1601.72, 1601.6, 1601.74, 1600.91, 1600.98, 5908143, 590815232.0, 1448], [20240813, 1600.98, 1600.92, 1601.6, 1600.82, 1601.6, 5907487, 590749696.0, 1449], [20240813, 1601.6, 1601.62, 1602.2, 1601.59, 1602.2, 6453977, 645398528.0, 1450], [20240813, 1602.2, 1602.0, 1602.55, 1601.97, 1602.52, 7752410, 775241728.0, 1451], [20240813, 1602.52, 1602.48, 1603.43, 1602.42, 1603.43, 8823678, 882368512.0, 1452], [20240813, 1603.43, 1603.53, 1605.95, 1603.51, 1605.95, 9772720, 977272832.0, 1453], [20240813, 1605.95, 1605.92, 1606.26, 1605.57, 1606.04, 10505327, 1050533888.0, 1454], [20240813, 1606.04, 1605.96, 1606.24, 1605.7, 1606.16, 10433650, 1043365888.0, 1455], [20240813, 1606.16, 1606.11, 1606.73, 1606.04, 1606.65, 12037807, 1203781632.0, 1456], [20240813, 1606.65, 1606.63, 1607.26, 1606.63, 1606.93, 14157569, 1415757824.0, 1457], [20240813, 1606.93, 1607.21, 1607.22, 1607.21, 1607.22, 1034403, 103440384.0, 1458], [20240813, 1607.22, 1607.22, 1607.22, 1607.22, 1607.22, 0, 0.0, 1459], [20240813, 1607.22, 1607.18, 1607.19, 1607.18, 1607.19, 23781784, 2378178560.0, 1500], [20240814, 1607.19, 1606.44, 1606.44, 1604.05, 1605.33, 56745662, 5674567168.0, 931], [20240814, 1605.33, 1604.62, 1604.62, 1600.52, 1601.17, 25258266, 2525827584.0, 932], [20240814, 1601.17, 1601.29, 1601.29, 1600.13, 1600.97, 21432333, 2143234048.0, 933], [20240814, 1600.97, 1601.16, 1601.16, 1599.12, 1599.68, 17970794, 1797080064.0, 934], [20240814, 1599.68, 1599.84, 1599.84, 1596.21, 1596.4, 17143530, 1714354176.0, 935], [20240814, 1596.4, 1596.56, 1597.56, 1596.56, 1597.19, 15135283, 1513529344.0, 936], [20240814, 1597.19, 1597.06, 1598.93, 1596.55, 1597.49, 15848747, 1584875520.0, 937], [20240814, 1597.49, 1597.48, 1597.48, 1596.03, 1596.18, 13835305, 1383531520.0, 938], [20240814, 1596.18, 1596.28, 1597.64, 1595.7, 1596.16, 14272688, 1427269632.0, 939], [20240814, 1596.16, 1595.6, 1595.78, 1594.77, 1595.29, 13341483, 1334149120.0, 940], [20240814, 1595.29, 1595.05, 1596.41, 1594.82, 1594.93, 11571786, 1157179392.0, 941], [20240814, 1594.93, 1595.01, 1596.7, 1594.8, 1596.17, 10755453, 1075546112.0, 942], [20240814, 1596.17, 1595.76, 1595.76, 1594.12, 1594.12, 11479110, 1147912192.0, 943], [20240814, 1594.12, 1594.31, 1594.33, 1592.87, 1593.28, 12282668, 1228267520.0, 944], [20240814, 1593.28, 1593.33, 1594.43, 1592.44, 1593.5, 11396312, 1139632128.0, 945], [20240814, 1593.5, 1593.27, 1595.02, 1593.27, 1593.65, 10308291, 1030830080.0, 946], [20240814, 1593.65, 1593.74, 1594.29, 1593.12, 1593.41, 9282754, 928276480.0, 947], [20240814, 1593.41, 1593.68, 1594.22, 1593.44, 1593.44, 8595918, 859592704.0, 948], [20240814, 1593.44, 1593.78, 1595.78, 1593.78, 1594.69, 9522760, 952276992.0, 949], [20240814, 1594.69, 1594.77, 1594.91, 1593.37, 1593.37, 9086844, 908685312.0, 950], [20240814, 1593.37, 1592.77, 1592.77, 1590.86, 1591.83, 12667690, 1266769920.0, 951], [20240814, 1591.83, 1591.67, 1591.72, 1590.82, 1591.21, 8721233, 872124416.0, 952], [20240814, 1591.21, 1591.18, 1592.06, 1591.03, 1591.18, 8594708, 859471872.0, 953], [20240814, 1591.18, 1591.43, 1591.43, 1589.95, 1590.51, 8916697, 891670528.0, 954], [20240814, 1590.51, 1590.43, 1591.42, 1589.97, 1589.97, 8396667, 839667712.0, 955], [20240814, 1589.97, 1589.95, 1591.37, 1589.7, 1591.37, 7826299, 782630912.0, 956], [20240814, 1591.37, 1591.23, 1591.23, 1589.45, 1589.84, 8570421, 857042944.0, 957], [20240814, 1589.84, 1589.69, 1590.22, 1589.32, 1589.39, 7803117, 780312576.0, 958], [20240814, 1589.39, 1589.19, 1590.16, 1589.19, 1589.94, 7333182, 733319168.0, 959], [20240814, 1589.94, 1590.07, 1590.07, 1589.51, 1589.8, 7137883, 713789440.0, 1000], [20240814, 1589.8, 1589.65, 1589.65, 1588.48, 1588.58, 9084221, 908423168.0, 1001], [20240814, 1588.58, 1588.5, 1588.97, 1587.89, 1588.52, 8320443, 832045056.0, 1002], [20240814, 1588.52, 1588.51, 1588.83, 1588.31, 1588.47, 7920590, 792059904.0, 1003], [20240814, 1588.47, 1588.52, 1590.0, 1588.52, 1588.97, 8422881, 842289152.0, 1004], [20240814, 1588.97, 1589.13, 1589.71, 1588.92, 1589.71, 7592252, 759226368.0, 1005], [20240814, 1589.71, 1589.94, 1590.23, 1589.14, 1589.6, 8682528, 868253696.0, 1006], [20240814, 1589.6, 1589.59, 1589.59, 1588.89, 1589.26, 6189458, 618946560.0, 1007], [20240814, 1589.26, 1589.24, 1591.38, 1589.24, 1591.38, 7430585, 743059456.0, 1008], [20240814, 1591.38, 1591.52, 1591.52, 1590.67, 1590.77, 7491330, 749133824.0, 1009], [20240814, 1590.77, 1590.77, 1591.06, 1590.68, 1590.97, 5805209, 580521984.0, 1010], [20240814, 1590.97, 1590.97, 1590.97, 1589.51, 1589.68, 7478387, 747839488.0, 1011], [20240814, 1589.68, 1589.68, 1589.97, 1589.34, 1589.34, 5460776, 546078720.0, 1012], [20240814, 1589.34, 1589.36, 1589.48, 1588.86, 1589.48, 6305616, 630562816.0, 1013], [20240814, 1589.48, 1589.5, 1589.58, 1589.03, 1589.11, 5018532, 501854208.0, 1014], [20240814, 1589.11, 1589.22, 1589.22, 1588.41, 1588.41, 6207356, 620736512.0, 1015], [20240814, 1588.41, 1588.34, 1588.34, 1587.81, 1588.33, 6558381, 655839232.0, 1016], [20240814, 1588.33, 1588.39, 1589.44, 1588.39, 1589.41, 5298249, 529825792.0, 1017], [20240814, 1589.41, 1589.44, 1589.82, 1589.36, 1589.72, 5313936, 531394560.0, 1018], [20240814, 1589.72, 1589.69, 1589.69, 1588.92, 1589.0, 4802141, 480215040.0, 1019], [20240814, 1589.0, 1589.03, 1589.17, 1588.86, 1589.08, 4168982, 416899072.0, 1020], [20240814, 1589.08, 1588.88, 1588.88, 1588.07, 1588.34, 5369928, 536993792.0, 1021], [20240814, 1588.34, 1588.25, 1588.63, 1588.01, 1588.63, 5345106, 534511616.0, 1022], [20240814, 1588.63, 1588.5, 1588.83, 1588.3, 1588.58, 4710269, 471027712.0, 1023], [20240814, 1588.58, 1588.67, 1588.73, 1587.21, 1587.45, 5535038, 553504768.0, 1024], [20240814, 1587.45, 1587.33, 1588.5, 1587.33, 1588.29, 4722840, 472285184.0, 1025], [20240814, 1588.29, 1588.15, 1588.38, 1587.07, 1587.22, 4174880, 417488896.0, 1026], [20240814, 1587.22, 1587.28, 1587.48, 1586.86, 1587.01, 3544916, 354492416.0, 1027], [20240814, 1587.01, 1586.94, 1587.61, 1586.94, 1587.4, 4193927, 419393536.0, 1028], [20240814, 1587.4, 1587.3, 1587.54, 1587.1, 1587.28, 3627327, 362733568.0, 1029], [20240814, 1587.28, 1587.34, 1587.35, 1586.69, 1586.81, 3598242, 359825408.0, 1030], [20240814, 1586.81, 1586.93, 1587.96, 1586.93, 1587.27, 5120114, 512012288.0, 1031], [20240814, 1587.27, 1587.46, 1588.15, 1587.37, 1588.14, 4088167, 408817664.0, 1032], [20240814, 1588.14, 1588.39, 1589.63, 1588.22, 1589.63, 6696500, 669650944.0, 1033], [20240814, 1589.63, 1589.55, 1589.55, 1588.44, 1588.7, 4944149, 494415872.0, 1034], [20240814, 1588.7, 1588.66, 1588.71, 1588.47, 1588.47, 4228619, 422862848.0, 1035], [20240814, 1588.47, 1588.06, 1589.08, 1587.99, 1589.08, 4497070, 449708032.0, 1036], [20240814, 1589.08, 1589.08, 1589.12, 1588.63, 1589.12, 3764214, 376422400.0, 1037], [20240814, 1589.12, 1589.14, 1589.25, 1588.99, 1589.09, 3854286, 385429504.0, 1038], [20240814, 1589.09, 1589.01, 1589.61, 1589.01, 1589.36, 4027303, 402731008.0, 1039], [20240814, 1589.36, 1589.62, 1589.73, 1589.35, 1589.35, 3952547, 395255808.0, 1040], [20240814, 1589.35, 1589.33, 1589.49, 1589.04, 1589.15, 4451280, 445128704.0, 1041], [20240814, 1589.15, 1589.27, 1590.25, 1589.14, 1590.02, 4800460, 480047104.0, 1042], [20240814, 1590.02, 1590.04, 1590.22, 1589.59, 1590.22, 4473355, 447336448.0, 1043], [20240814, 1590.22, 1590.29, 1590.78, 1590.29, 1590.78, 5816720, 581672960.0, 1044], [20240814, 1590.78, 1591.16, 1593.18, 1591.16, 1593.18, 6655541, 665554944.0, 1045], [20240814, 1593.18, 1593.16, 1593.64, 1592.79, 1593.04, 6356284, 635629568.0, 1046], [20240814, 1593.04, 1593.01, 1593.2, 1592.81, 1593.2, 4523816, 452382720.0, 1047], [20240814, 1593.2, 1593.09, 1593.72, 1593.09, 1593.58, 4994488, 499449856.0, 1048], [20240814, 1593.58, 1593.72, 1593.93, 1593.02, 1593.06, 4778915, 477892608.0, 1049], [20240814, 1593.06, 1593.13, 1593.54, 1592.99, 1593.54, 3903110, 390311936.0, 1050], [20240814, 1593.54, 1593.57, 1593.61, 1592.85, 1592.94, 4318731, 431874048.0, 1051], [20240814, 1592.94, 1592.99, 1593.06, 1592.82, 1593.01, 3687907, 368791552.0, 1052], [20240814, 1593.01, 1592.98, 1592.98, 1592.6, 1592.8, 3652189, 365219840.0, 1053], [20240814, 1592.8, 1592.64, 1593.28, 1592.61, 1593.28, 4555726, 455573504.0, 1054], [20240814, 1593.28, 1593.48, 1594.16, 1593.39, 1594.15, 5144075, 514408448.0, 1055], [20240814, 1594.15, 1594.22, 1595.33, 1594.22, 1595.18, 4361820, 436183040.0, 1056], [20240814, 1595.18, 1595.4, 1595.49, 1594.34, 1594.34, 4994079, 499408896.0, 1057], [20240814, 1594.34, 1594.29, 1594.36, 1593.82, 1594.16, 3440466, 344047616.0, 1058], [20240814, 1594.16, 1594.15, 1594.75, 1593.14, 1594.75, 4797634, 479764480.0, 1059], [20240814, 1594.75, 1594.75, 1595.18, 1594.74, 1594.97, 2942230, 294223872.0, 1100], [20240814, 1594.97, 1594.92, 1594.97, 1593.84, 1593.84, 3085671, 308568064.0, 1101], [20240814, 1593.84, 1593.83, 1593.83, 1592.17, 1592.26, 4719811, 471982080.0, 1102], [20240814, 1592.26, 1592.3, 1592.69, 1592.1, 1592.56, 3761758, 376176640.0, 1103], [20240814, 1592.56, 1592.61, 1592.8, 1592.52, 1592.78, 4071418, 407142400.0, 1104], [20240814, 1592.78, 1592.88, 1593.8, 1592.88, 1593.8, 4087388, 408739840.0, 1105], [20240814, 1593.8, 1593.7, 1594.53, 1593.45, 1594.48, 3955908, 395591680.0, 1106], [20240814, 1594.48, 1594.38, 1594.39, 1593.02, 1593.07, 3536556, 353656832.0, 1107], [20240814, 1593.07, 1593.01, 1593.12, 1592.64, 1592.91, 2912409, 291241984.0, 1108], [20240814, 1592.91, 1592.93, 1593.28, 1592.9, 1592.9, 3531149, 353116160.0, 1109], [20240814, 1592.9, 1592.87, 1592.87, 1592.7, 1592.77, 3454968, 345497600.0, 1110], [20240814, 1592.77, 1592.74, 1593.47, 1592.73, 1593.44, 3440957, 344096768.0, 1111], [20240814, 1593.44, 1593.61, 1593.61, 1593.25, 1593.25, 2892994, 289300480.0, 1112], [20240814, 1593.25, 1593.42, 1593.42, 1591.86, 1591.86, 3599964, 359997440.0, 1113], [20240814, 1591.86, 1591.72, 1592.05, 1591.55, 1591.92, 2919619, 291962880.0, 1114], [20240814, 1591.92, 1591.9, 1591.97, 1591.54, 1591.54, 2749390, 274939904.0, 1115], [20240814, 1591.54, 1591.58, 1591.98, 1591.58, 1591.98, 2464554, 246456320.0, 1116], [20240814, 1591.98, 1592.04, 1592.34, 1592.02, 1592.34, 2431868, 243187712.0, 1117], [20240814, 1592.34, 1592.14, 1592.14, 1590.95, 1590.95, 3028817, 302882816.0, 1118], [20240814, 1590.95, 1590.86, 1591.04, 1590.62, 1590.65, 2700973, 270098432.0, 1119], [20240814, 1590.65, 1590.7, 1591.17, 1590.7, 1590.89, 2206587, 220659712.0, 1120], [20240814, 1590.89, 1590.87, 1591.16, 1590.74, 1590.96, 2341184, 234119168.0, 1121], [20240814, 1590.96, 1590.86, 1590.89, 1590.35, 1590.42, 2284245, 228425728.0, 1122], [20240814, 1590.42, 1590.34, 1590.37, 1590.04, 1590.19, 2719900, 271990784.0, 1123], [20240814, 1590.19, 1590.17, 1590.32, 1590.17, 1590.25, 2205768, 220577792.0, 1124], [20240814, 1590.25, 1590.24, 1590.42, 1590.23, 1590.4, 2441698, 244170752.0, 1125], [20240814, 1590.4, 1590.19, 1590.42, 1590.04, 1590.27, 2490850, 249085952.0, 1126], [20240814, 1590.27, 1590.35, 1590.86, 1590.35, 1590.83, 2430640, 243064832.0, 1127], [20240814, 1590.83, 1590.79, 1591.18, 1590.52, 1591.1, 2241403, 224141312.0, 1128], [20240814, 1591.1, 1591.1, 1591.38, 1590.74, 1590.83, 2103615, 210362368.0, 1129], [20240814, 1590.83, 1590.86, 1591.15, 1590.43, 1591.02, 2544833, 254484480.0, 1130], [20240814, 1591.02, 1591.07, 1591.07, 1589.49, 1589.49, 9381468, 938147840.0, 1301], [20240814, 1589.49, 1589.48, 1590.42, 1589.39, 1590.42, 3103857, 310386688.0, 1302], [20240814, 1590.42, 1590.42, 1590.94, 1589.84, 1589.89, 4847770, 484777984.0, 1303], [20240814, 1589.89, 1589.59, 1589.59, 1588.76, 1588.76, 3958610, 395862016.0, 1304], [20240814, 1588.76, 1588.67, 1589.1, 1588.32, 1588.32, 4038645, 403865600.0, 1305], [20240814, 1588.32, 1588.43, 1589.32, 1588.43, 1588.79, 3733250, 373325824.0, 1306], [20240814, 1588.79, 1588.84, 1589.78, 1588.84, 1589.78, 4886684, 488669184.0, 1307], [20240814, 1589.78, 1589.74, 1589.82, 1589.38, 1589.72, 3548192, 354820096.0, 1308], [20240814, 1589.72, 1589.75, 1590.63, 1589.75, 1589.75, 4409334, 440934400.0, 1309], [20240814, 1589.75, 1589.82, 1589.82, 1589.32, 1589.32, 3644774, 364478464.0, 1310], [20240814, 1589.32, 1589.24, 1589.41, 1588.78, 1589.41, 3970572, 397058048.0, 1311], [20240814, 1589.41, 1589.3, 1589.5, 1589.24, 1589.36, 4225752, 422576128.0, 1312], [20240814, 1589.36, 1589.4, 1589.4, 1589.09, 1589.15, 3605701, 360570880.0, 1313], [20240814, 1589.15, 1589.07, 1590.06, 1589.07, 1590.06, 4091565, 409157632.0, 1314], [20240814, 1590.06, 1590.01, 1590.01, 1589.62, 1589.62, 3538687, 353869824.0, 1315], [20240814, 1589.62, 1589.41, 1589.59, 1589.22, 1589.55, 3569490, 356950016.0, 1316], [20240814, 1589.55, 1589.35, 1589.92, 1589.34, 1589.85, 4639200, 463921152.0, 1317], [20240814, 1589.85, 1589.5, 1590.31, 1589.32, 1590.31, 3862355, 386236416.0, 1318], [20240814, 1590.31, 1590.34, 1590.81, 1590.34, 1590.65, 4471268, 447127552.0, 1319], [20240814, 1590.65, 1590.7, 1590.75, 1589.73, 1589.89, 3728742, 372875264.0, 1320], [20240814, 1589.89, 1589.77, 1591.13, 1589.77, 1590.89, 4260159, 426016768.0, 1321], [20240814, 1590.89, 1590.81, 1590.84, 1590.25, 1590.71, 5223291, 522330112.0, 1322], [20240814, 1590.71, 1590.76, 1591.59, 1590.67, 1591.25, 4640837, 464084992.0, 1323], [20240814, 1591.25, 1591.25, 1591.32, 1590.53, 1590.53, 3276300, 327630848.0, 1324], [20240814, 1590.53, 1590.46, 1590.72, 1589.67, 1589.76, 4267448, 426745856.0, 1325], [20240814, 1589.76, 1589.53, 1590.4, 1589.53, 1590.26, 4047904, 404791296.0, 1326], [20240814, 1590.26, 1590.16, 1590.3, 1589.89, 1589.89, 3587757, 358776832.0, 1327], [20240814, 1589.89, 1589.76, 1590.28, 1589.76, 1590.12, 3444234, 344424448.0, 1328], [20240814, 1590.12, 1590.12, 1590.19, 1589.85, 1589.91, 3264421, 326443008.0, 1329], [20240814, 1589.91, 1589.84, 1589.99, 1589.45, 1589.59, 3323812, 332382208.0, 1330], [20240814, 1589.59, 1589.83, 1590.93, 1589.81, 1590.93, 3688766, 368877568.0, 1331], [20240814, 1590.93, 1590.83, 1590.83, 1590.36, 1590.36, 2671644, 267165696.0, 1332], [20240814, 1590.36, 1590.29, 1590.29, 1589.98, 1590.17, 2838436, 283844608.0, 1333], [20240814, 1590.17, 1590.27, 1591.27, 1590.27, 1591.17, 2836225, 283623424.0, 1334], [20240814, 1591.17, 1591.02, 1591.02, 1590.27, 1590.48, 2919700, 291971072.0, 1335], [20240814, 1590.48, 1590.47, 1590.92, 1590.44, 1590.92, 2979584, 297959424.0, 1336], [20240814, 1590.92, 1590.84, 1591.13, 1590.79, 1590.96, 3049216, 304922624.0, 1337], [20240814, 1590.96, 1591.08, 1591.22, 1590.98, 1591.08, 2776996, 277700608.0, 1338], [20240814, 1591.08, 1591.14, 1591.92, 1591.14, 1591.62, 2911508, 291151872.0, 1339], [20240814, 1591.62, 1591.6, 1591.92, 1591.51, 1591.82, 2835404, 283541504.0, 1340], [20240814, 1591.82, 1591.89, 1593.8, 1591.89, 1593.8, 4430140, 443015168.0, 1341], [20240814, 1593.8, 1593.9, 1594.1, 1593.61, 1593.61, 3216088, 321609728.0, 1342], [20240814, 1593.61, 1593.34, 1593.34, 1592.71, 1592.86, 3198556, 319856640.0, 1343], [20240814, 1592.86, 1592.77, 1592.77, 1592.06, 1592.08, 2581782, 258179072.0, 1344], [20240814, 1592.08, 1592.04, 1592.23, 1591.7, 1591.7, 2421545, 242155520.0, 1345], [20240814, 1591.7, 1591.64, 1591.76, 1591.51, 1591.61, 2544347, 254435328.0, 1346], [20240814, 1591.61, 1591.55, 1591.85, 1591.47, 1591.66, 2571379, 257138688.0, 1347], [20240814, 1591.66, 1591.65, 1591.67, 1590.65, 1590.68, 4261471, 426147840.0, 1348], [20240814, 1590.68, 1590.86, 1591.03, 1590.67, 1590.79, 2993756, 299376640.0, 1349], [20240814, 1590.79, 1590.86, 1590.86, 1590.43, 1590.6, 2865469, 286547968.0, 1350], [20240814, 1590.6, 1590.4, 1590.51, 1590.28, 1590.44, 3182500, 318251008.0, 1351], [20240814, 1590.44, 1590.44, 1590.54, 1590.2, 1590.3, 2514279, 251428864.0, 1352], [20240814, 1590.3, 1590.32, 1590.4, 1589.93, 1590.0, 2685080, 268509184.0, 1353], [20240814, 1590.0, 1590.14, 1590.14, 1588.91, 1588.91, 4114259, 411426816.0, 1354], [20240814, 1588.91, 1588.85, 1589.14, 1588.77, 1588.77, 3604471, 360448000.0, 1355], [20240814, 1588.77, 1588.83, 1589.79, 1588.8, 1589.68, 3436292, 343629824.0, 1356], [20240814, 1589.68, 1589.69, 1589.86, 1589.58, 1589.72, 2734151, 273416192.0, 1357], [20240814, 1589.72, 1589.6, 1589.86, 1589.6, 1589.71, 2641664, 264167424.0, 1358], [20240814, 1589.71, 1589.79, 1590.13, 1589.79, 1590.0, 2564415, 256442368.0, 1359], [20240814, 1590.0, 1589.89, 1590.0, 1589.7, 1589.74, 2723748, 272375808.0, 1400], [20240814, 1589.74, 1589.83, 1591.07, 1589.53, 1591.07, 3485031, 348504064.0, 1401], [20240814, 1591.07, 1590.72, 1590.72, 1590.11, 1590.53, 2998181, 299819008.0, 1402], [20240814, 1590.53, 1590.48, 1590.48, 1589.91, 1590.03, 2768562, 276856832.0, 1403], [20240814, 1590.03, 1590.03, 1590.26, 1589.76, 1590.26, 3046594, 304660480.0, 1404], [20240814, 1590.26, 1590.06, 1590.16, 1589.63, 1589.64, 3133350, 313335808.0, 1405], [20240814, 1589.64, 1589.71, 1589.71, 1589.28, 1589.51, 3352564, 335257600.0, 1406], [20240814, 1589.51, 1589.62, 1589.68, 1589.21, 1589.21, 2889967, 288997376.0, 1407], [20240814, 1589.21, 1589.27, 1589.44, 1589.03, 1589.42, 2987451, 298745856.0, 1408], [20240814, 1589.42, 1589.33, 1589.37, 1588.74, 1588.92, 2866782, 286679040.0, 1409], [20240814, 1588.92, 1588.97, 1589.32, 1588.79, 1589.25, 2982780, 298278912.0, 1410], [20240814, 1589.25, 1588.97, 1589.21, 1588.84, 1589.04, 2728007, 272801792.0, 1411], [20240814, 1589.04, 1589.21, 1589.21, 1587.82, 1587.82, 4315046, 431505408.0, 1412], [20240814, 1587.82, 1587.91, 1589.73, 1587.87, 1589.61, 4593819, 459382784.0, 1413], [20240814, 1589.61, 1589.56, 1590.07, 1589.28, 1590.03, 3404996, 340500480.0, 1414], [20240814, 1590.03, 1590.15, 1590.18, 1589.77, 1589.85, 3051513, 305152000.0, 1415], [20240814, 1589.85, 1589.85, 1589.96, 1589.72, 1589.74, 2875792, 287580160.0, 1416], [20240814, 1589.74, 1589.79, 1589.98, 1589.78, 1589.91, 2384765, 238477312.0, 1417], [20240814, 1589.91, 1589.93, 1589.93, 1589.0, 1589.0, 2658458, 265846784.0, 1418], [20240814, 1589.0, 1588.99, 1589.57, 1588.95, 1589.57, 2592675, 259268608.0, 1419], [20240814, 1589.57, 1589.53, 1590.07, 1589.49, 1589.87, 2501092, 250109952.0, 1420], [20240814, 1589.87, 1589.9, 1592.18, 1589.89, 1592.18, 5208546, 520855552.0, 1421], [20240814, 1592.18, 1592.65, 1592.81, 1591.3, 1591.57, 4562281, 456228864.0, 1422], [20240814, 1591.57, 1591.48, 1591.49, 1591.02, 1591.02, 2788468, 278847488.0, 1423], [20240814, 1591.02, 1590.94, 1590.97, 1590.06, 1590.19, 3065602, 306561024.0, 1424], [20240814, 1590.19, 1590.19, 1590.31, 1590.0, 1590.02, 2263276, 226328576.0, 1425], [20240814, 1590.02, 1590.06, 1590.26, 1589.97, 1590.24, 2309804, 230981632.0, 1426], [20240814, 1590.24, 1590.22, 1590.31, 1590.04, 1590.28, 2367071, 236707840.0, 1427], [20240814, 1590.28, 1590.33, 1590.87, 1590.33, 1590.86, 2527551, 252755968.0, 1428], [20240814, 1590.86, 1590.86, 1590.86, 1590.32, 1590.39, 2694585, 269459456.0, 1429], [20240814, 1590.39, 1590.57, 1590.57, 1590.21, 1590.49, 2664685, 266469376.0, 1430], [20240814, 1590.49, 1590.58, 1592.09, 1590.53, 1592.09, 4211334, 421134336.0, 1431], [20240814, 1592.09, 1592.02, 1592.15, 1591.16, 1591.92, 3842121, 384212992.0, 1432], [20240814, 1591.92, 1592.01, 1592.15, 1591.59, 1592.02, 3108445, 310845440.0, 1433], [20240814, 1592.02, 1591.95, 1592.55, 1591.92, 1592.4, 3242631, 324263936.0, 1434], [20240814, 1592.4, 1592.34, 1592.46, 1591.51, 1591.52, 3878411, 387842048.0, 1435], [20240814, 1591.52, 1591.79, 1591.96, 1591.3, 1591.41, 3072566, 307257344.0, 1436], [20240814, 1591.41, 1591.16, 1591.16, 1589.85, 1589.94, 4356414, 435642368.0, 1437], [20240814, 1589.94, 1589.64, 1589.85, 1589.37, 1589.52, 4036189, 403619840.0, 1438], [20240814, 1589.52, 1589.62, 1589.91, 1589.56, 1589.71, 3770194, 377020416.0, 1439], [20240814, 1589.71, 1589.52, 1590.01, 1589.52, 1589.78, 3300957, 330096640.0, 1440], [20240814, 1589.78, 1589.66, 1589.94, 1589.11, 1589.41, 3864813, 386482176.0, 1441], [20240814, 1589.41, 1589.38, 1589.74, 1589.38, 1589.62, 4247787, 424779776.0, 1442], [20240814, 1589.62, 1589.52, 1589.52, 1588.08, 1588.08, 5692858, 569286656.0, 1443], [20240814, 1588.08, 1588.02, 1588.26, 1587.28, 1587.28, 5999237, 599924736.0, 1444], [20240814, 1587.28, 1587.45, 1588.02, 1587.3, 1588.02, 5567438, 556744704.0, 1445], [20240814, 1588.02, 1588.14, 1589.1, 1588.14, 1588.71, 5466428, 546643968.0, 1446], [20240814, 1588.71, 1588.74, 1589.28, 1588.58, 1589.09, 5367551, 536756224.0, 1447], [20240814, 1589.09, 1589.26, 1589.26, 1588.65, 1588.78, 4943287, 494329856.0, 1448], [20240814, 1588.78, 1588.77, 1588.78, 1587.8, 1587.8, 5740454, 574046208.0, 1449], [20240814, 1587.8, 1587.8, 1588.17, 1587.8, 1587.81, 6079601, 607961088.0, 1450], [20240814, 1587.81, 1588.03, 1588.03, 1587.03, 1587.03, 6943856, 694386688.0, 1451], [20240814, 1587.03, 1586.96, 1586.98, 1586.16, 1586.16, 8509922, 850993152.0, 1452], [20240814, 1586.16, 1586.39, 1586.81, 1586.01, 1586.43, 8584385, 858439680.0, 1453], [20240814, 1586.43, 1586.64, 1586.72, 1585.93, 1585.93, 8654102, 865411072.0, 1454], [20240814, 1585.93, 1586.06, 1586.06, 1585.51, 1585.64, 10498040, 1049804800.0, 1455], [20240814, 1585.64, 1585.5, 1585.55, 1584.9, 1584.9, 11161670, 1116168192.0, 1456], [20240814, 1584.9, 1584.95, 1584.95, 1584.44, 1584.76, 12520562, 1252057088.0, 1457], [20240814, 1584.76, 1584.65, 1584.65, 1584.64, 1584.64, 1030552, 103055360.0, 1458], [20240814, 1584.64, 1584.64, 1584.64, 1584.64, 1584.64, 0, 0.0, 1459], [20240814, 1584.64, 1584.64, 1584.64, 1584.33, 1584.33, 20764835, 2076483584.0, 1500], [20240815, 1584.33, 1581.15, 1587.63, 1581.05, 1587.63, 63365677, 6336568832.0, 931], [20240815, 1587.63, 1587.87, 1591.29, 1587.87, 1588.18, 31661470, 3166148096.0, 932], [20240815, 1588.18, 1588.04, 1589.78, 1588.01, 1589.78, 25432933, 2543294464.0, 933], [20240815, 1589.78, 1589.45, 1591.36, 1589.45, 1591.36, 20961832, 2096184320.0, 934], [20240815, 1591.36, 1592.08, 1593.01, 1590.38, 1590.63, 20101787, 2010179584.0, 935], [20240815, 1590.63, 1590.69, 1591.09, 1586.34, 1586.34, 24391629, 2439163904.0, 936], [20240815, 1586.34, 1586.69, 1588.16, 1586.69, 1587.55, 17069478, 1706948608.0, 937], [20240815, 1587.55, 1586.9, 1586.9, 1584.19, 1584.19, 16494932, 1649494016.0, 938], [20240815, 1584.19, 1584.19, 1586.4, 1583.89, 1586.4, 16919584, 1691959296.0, 939], [20240815, 1586.4, 1586.49, 1586.7, 1585.1, 1586.09, 12543068, 1254307840.0, 940], [20240815, 1586.09, 1586.05, 1588.18, 1585.71, 1588.18, 12962520, 1296252928.0, 941], [20240815, 1588.18, 1588.45, 1590.84, 1588.45, 1590.03, 15331871, 1533188096.0, 942], [20240815, 1590.03, 1590.22, 1590.56, 1588.65, 1588.74, 13419574, 1341958144.0, 943], [20240815, 1588.74, 1588.53, 1589.52, 1586.73, 1589.52, 13572680, 1357268992.0, 944], [20240815, 1589.52, 1589.49, 1589.49, 1586.46, 1586.46, 10478624, 1047863296.0, 945], [20240815, 1586.46, 1586.32, 1586.51, 1585.32, 1586.14, 11270484, 1127049216.0, 946], [20240815, 1586.14, 1585.87, 1586.99, 1585.49, 1586.36, 10514095, 1051410432.0, 947], [20240815, 1586.36, 1586.49, 1587.16, 1586.23, 1586.38, 9273192, 927320064.0, 948], [20240815, 1586.38, 1586.43, 1586.86, 1585.67, 1585.92, 8666717, 866672640.0, 949], [20240815, 1585.92, 1586.26, 1586.57, 1585.72, 1586.52, 8998536, 899854336.0, 950], [20240815, 1586.52, 1586.68, 1587.21, 1585.6, 1587.18, 10494107, 1049411584.0, 951], [20240815, 1587.18, 1586.91, 1586.91, 1585.83, 1586.13, 9441147, 944115712.0, 952], [20240815, 1586.13, 1585.74, 1586.24, 1585.55, 1585.8, 9395560, 939556864.0, 953], [20240815, 1585.8, 1585.37, 1585.67, 1584.97, 1585.57, 8420301, 842031104.0, 954], [20240815, 1585.57, 1585.44, 1585.44, 1584.45, 1584.54, 9191988, 919199744.0, 955], [20240815, 1584.54, 1584.47, 1584.47, 1582.73, 1582.74, 9254573, 925458432.0, 956], [20240815, 1582.74, 1582.51, 1586.97, 1581.85, 1586.97, 12967680, 1296769024.0, 957], [20240815, 1586.97, 1587.45, 1589.67, 1587.45, 1589.4, 9842269, 984227840.0, 958], [20240815, 1589.4, 1589.02, 1590.45, 1589.02, 1590.45, 8866683, 886669312.0, 959], [20240815, 1590.45, 1590.35, 1590.52, 1588.95, 1588.95, 8332565, 833257472.0, 1000], [20240815, 1588.95, 1589.01, 1589.93, 1588.69, 1588.72, 8205099, 820510720.0, 1001], [20240815, 1588.72, 1588.75, 1589.46, 1586.6, 1586.6, 7649230, 764923904.0, 1002], [20240815, 1586.6, 1586.44, 1587.06, 1586.04, 1586.58, 7176427, 717643776.0, 1003], [20240815, 1586.58, 1587.02, 1587.02, 1585.66, 1585.69, 7431976, 743198720.0, 1004], [20240815, 1585.69, 1585.71, 1586.07, 1584.73, 1584.8, 7346618, 734662656.0, 1005], [20240815, 1584.8, 1584.85, 1586.8, 1584.85, 1585.67, 11125503, 1112551424.0, 1006], [20240815, 1585.67, 1585.6, 1585.6, 1584.62, 1585.27, 7824293, 782430208.0, 1007], [20240815, 1585.27, 1585.81, 1587.84, 1585.81, 1587.16, 9045431, 904544256.0, 1008], [20240815, 1587.16, 1587.02, 1587.16, 1586.7, 1587.07, 6723409, 672342016.0, 1009], [20240815, 1587.07, 1587.02, 1590.2, 1587.02, 1589.84, 9999149, 999915520.0, 1010], [20240815, 1589.84, 1590.0, 1593.11, 1590.0, 1593.11, 13590028, 1359003648.0, 1011], [20240815, 1593.11, 1593.08, 1593.08, 1592.2, 1592.49, 10729257, 1072926720.0, 1012], [20240815, 1592.49, 1592.58, 1596.15, 1592.58, 1596.15, 13059064, 1305907200.0, 1013], [20240815, 1596.15, 1596.2, 1596.52, 1595.37, 1595.37, 11267022, 1126703104.0, 1014], [20240815, 1595.37, 1595.2, 1598.35, 1595.07, 1598.17, 13877442, 1387745280.0, 1015], [20240815, 1598.17, 1598.16, 1600.59, 1598.16, 1600.18, 15559097, 1555910656.0, 1016], [20240815, 1600.18, 1600.65, 1601.38, 1600.53, 1601.37, 12144182, 1214418944.0, 1017], [20240815, 1601.37, 1601.72, 1601.72, 1599.64, 1600.38, 13375642, 1337565184.0, 1018], [20240815, 1600.38, 1600.52, 1600.52, 1599.2, 1599.65, 12560910, 1256091648.0, 1019], [20240815, 1599.65, 1599.93, 1605.03, 1599.93, 1605.03, 15834961, 1583497216.0, 1020], [20240815, 1605.03, 1605.41, 1606.27, 1603.31, 1604.17, 16173621, 1617362944.0, 1021], [20240815, 1604.17, 1604.42, 1604.42, 1603.05, 1603.37, 9663191, 966320128.0, 1022], [20240815, 1603.37, 1603.77, 1604.69, 1603.77, 1604.19, 9806552, 980656128.0, 1023], [20240815, 1604.19, 1603.81, 1603.91, 1601.05, 1601.33, 9208374, 920838144.0, 1024], [20240815, 1601.33, 1601.56, 1602.69, 1601.23, 1601.6, 8140709, 814071808.0, 1025], [20240815, 1601.6, 1601.91, 1603.54, 1601.91, 1602.31, 9604292, 960430080.0, 1026], [20240815, 1602.31, 1602.24, 1602.45, 1601.57, 1601.65, 7943691, 794370048.0, 1027], [20240815, 1601.65, 1601.58, 1603.08, 1600.9, 1603.08, 7735123, 773513216.0, 1028], [20240815, 1603.08, 1603.05, 1604.6, 1603.05, 1604.6, 8314052, 831406080.0, 1029], [20240815, 1604.6, 1604.79, 1604.79, 1602.31, 1602.77, 7711612, 771162112.0, 1030], [20240815, 1602.77, 1603.21, 1606.01, 1603.21, 1606.01, 12129802, 1212981248.0, 1031], [20240815, 1606.01, 1606.11, 1608.59, 1606.11, 1608.51, 14131849, 1413185536.0, 1032], [20240815, 1608.51, 1608.94, 1608.95, 1606.86, 1606.86, 11812609, 1181261824.0, 1033], [20240815, 1606.86, 1606.71, 1607.02, 1606.04, 1606.21, 8310038, 831004672.0, 1034], [20240815, 1606.21, 1605.97, 1605.97, 1603.7, 1603.7, 7762893, 776290304.0, 1035], [20240815, 1603.7, 1603.7, 1604.64, 1603.69, 1604.02, 7886428, 788643840.0, 1036], [20240815, 1604.02, 1604.32, 1604.32, 1603.0, 1603.41, 6785918, 678592512.0, 1037], [20240815, 1603.41, 1603.82, 1605.29, 1603.46, 1604.72, 7433329, 743333888.0, 1038], [20240815, 1604.72, 1604.86, 1605.87, 1604.69, 1605.72, 8244420, 824442880.0, 1039], [20240815, 1605.72, 1605.61, 1605.61, 1604.35, 1604.88, 6898553, 689856512.0, 1040], [20240815, 1604.88, 1604.95, 1604.95, 1603.71, 1603.81, 6583655, 658366464.0, 1041], [20240815, 1603.81, 1603.9, 1604.43, 1603.35, 1603.45, 6906421, 690642944.0, 1042], [20240815, 1603.45, 1603.5, 1603.76, 1603.36, 1603.61, 5368045, 536805376.0, 1043], [20240815, 1603.61, 1603.7, 1604.93, 1603.7, 1604.93, 6891756, 689176576.0, 1044], [20240815, 1604.93, 1604.9, 1605.13, 1604.83, 1605.06, 5332654, 533266432.0, 1045], [20240815, 1605.06, 1605.05, 1605.1, 1603.99, 1604.22, 5864234, 586424320.0, 1046], [20240815, 1604.22, 1604.02, 1604.02, 1602.43, 1602.56, 5489533, 548954112.0, 1047], [20240815, 1602.56, 1602.28, 1602.28, 1600.32, 1600.32, 5747988, 574799872.0, 1048], [20240815, 1600.32, 1600.28, 1600.62, 1599.74, 1599.74, 6403512, 640352256.0, 1049], [20240815, 1599.74, 1599.78, 1600.98, 1599.58, 1600.54, 6133505, 613351424.0, 1050], [20240815, 1600.54, 1600.51, 1600.68, 1599.75, 1599.8, 4665337, 466534400.0, 1051], [20240815, 1599.8, 1599.63, 1599.63, 1598.36, 1598.42, 5329787, 532979712.0, 1052], [20240815, 1598.42, 1598.32, 1598.5, 1597.94, 1598.29, 5682042, 568205312.0, 1053], [20240815, 1598.29, 1598.39, 1598.46, 1598.02, 1598.12, 4838022, 483803136.0, 1054], [20240815, 1598.12, 1598.21, 1598.27, 1598.06, 1598.06, 4282029, 428204032.0, 1055], [20240815, 1598.06, 1598.42, 1599.65, 1598.42, 1599.65, 7672044, 767205376.0, 1056], [20240815, 1599.65, 1599.73, 1601.88, 1599.71, 1601.88, 4650425, 465043456.0, 1057], [20240815, 1601.88, 1601.96, 1602.23, 1600.42, 1600.42, 4730789, 473079808.0, 1058], [20240815, 1600.42, 1600.38, 1601.21, 1600.34, 1601.21, 3720223, 372023296.0, 1059], [20240815, 1601.21, 1601.23, 1601.85, 1601.23, 1601.78, 3924942, 392495104.0, 1100], [20240815, 1601.78, 1601.71, 1603.07, 1601.71, 1603.07, 4571374, 457138176.0, 1101], [20240815, 1603.07, 1603.17, 1604.28, 1602.68, 1602.68, 5942467, 594247680.0, 1102], [20240815, 1602.68, 1602.68, 1603.94, 1602.58, 1603.78, 4264090, 426409984.0, 1103], [20240815, 1603.78, 1603.72, 1603.72, 1601.61, 1601.68, 5435789, 543580160.0, 1104], [20240815, 1601.68, 1601.52, 1601.52, 1600.7, 1600.76, 4127365, 412737536.0, 1105], [20240815, 1600.76, 1600.64, 1600.64, 1600.17, 1600.17, 3875791, 387579904.0, 1106], [20240815, 1600.17, 1600.1, 1600.42, 1599.93, 1600.12, 3423592, 342360064.0, 1107], [20240815, 1600.12, 1600.05, 1600.11, 1599.97, 1600.07, 3191675, 319168512.0, 1108], [20240815, 1600.07, 1600.01, 1600.01, 1599.72, 1599.72, 3080346, 308035584.0, 1109], [20240815, 1599.72, 1599.46, 1600.26, 1599.46, 1600.23, 3101075, 310108160.0, 1110], [20240815, 1600.23, 1600.16, 1601.45, 1600.1, 1601.21, 3895205, 389521408.0, 1111], [20240815, 1601.21, 1601.12, 1601.16, 1600.31, 1600.38, 3181023, 318103552.0, 1112], [20240815, 1600.38, 1600.11, 1600.34, 1599.57, 1599.78, 3042746, 304275456.0, 1113], [20240815, 1599.78, 1599.57, 1599.65, 1598.7, 1598.78, 4267368, 426737664.0, 1114], [20240815, 1598.78, 1598.7, 1599.68, 1598.61, 1599.49, 4185199, 418521088.0, 1115], [20240815, 1599.49, 1599.37, 1599.44, 1599.23, 1599.39, 3200851, 320086016.0, 1116], [20240815, 1599.39, 1599.29, 1600.59, 1599.29, 1600.47, 3516488, 351649792.0, 1117], [20240815, 1600.47, 1600.37, 1600.62, 1599.52, 1599.91, 3173243, 317325312.0, 1118], [20240815, 1599.91, 1599.72, 1600.2, 1599.66, 1600.13, 2905775, 290578432.0, 1119], [20240815, 1600.13, 1600.14, 1600.31, 1599.76, 1599.94, 3066584, 306659328.0, 1120], [20240815, 1599.94, 1599.74, 1599.82, 1599.42, 1599.45, 3353058, 335306752.0, 1121], [20240815, 1599.45, 1599.27, 1599.42, 1598.98, 1599.08, 3056916, 305692672.0, 1122], [20240815, 1599.08, 1598.93, 1599.09, 1598.76, 1599.02, 2869401, 286941184.0, 1123], [20240815, 1599.02, 1599.07, 1600.08, 1599.04, 1600.07, 2863178, 286318592.0, 1124], [20240815, 1600.07, 1599.77, 1600.18, 1599.66, 1599.96, 2667555, 266756096.0, 1125], [20240815, 1599.96, 1599.99, 1600.32, 1599.99, 1600.08, 2648216, 264822784.0, 1126], [20240815, 1600.08, 1600.26, 1600.29, 1599.86, 1599.96, 2468323, 246833152.0, 1127], [20240815, 1599.96, 1599.89, 1599.92, 1599.52, 1599.72, 2713836, 271384576.0, 1128], [20240815, 1599.72, 1599.85, 1600.11, 1599.57, 1599.86, 2713672, 271368192.0, 1129], [20240815, 1599.86, 1599.88, 1600.23, 1599.83, 1599.96, 3153746, 315375616.0, 1130], [20240815, 1599.96, 1600.05, 1600.05, 1599.18, 1599.3, 9297254, 929726464.0, 1301], [20240815, 1599.3, 1599.24, 1599.48, 1597.86, 1598.03, 4522956, 452296704.0, 1302], [20240815, 1598.03, 1597.98, 1598.21, 1597.89, 1598.0, 4119420, 411942912.0, 1303], [20240815, 1598.0, 1597.89, 1597.89, 1596.84, 1596.84, 3766755, 376676352.0, 1304], [20240815, 1596.84, 1596.94, 1596.94, 1595.73, 1595.73, 4863909, 486391808.0, 1305], [20240815, 1595.73, 1595.58, 1595.58, 1594.99, 1595.55, 4773877, 477388800.0, 1306], [20240815, 1595.55, 1595.49, 1595.95, 1595.34, 1595.95, 3787645, 378765312.0, 1307], [20240815, 1595.95, 1595.99, 1595.99, 1594.89, 1594.96, 3660668, 366067712.0, 1308], [20240815, 1594.96, 1594.84, 1595.14, 1594.82, 1594.82, 3392216, 339222528.0, 1309], [20240815, 1594.82, 1594.79, 1595.09, 1594.7, 1594.97, 3285964, 328597504.0, 1310], [20240815, 1594.97, 1595.05, 1595.06, 1593.99, 1594.1, 3522552, 352256000.0, 1311], [20240815, 1594.1, 1594.12, 1594.54, 1594.03, 1594.37, 3110983, 311099392.0, 1312], [20240815, 1594.37, 1594.16, 1594.21, 1593.81, 1593.91, 3114756, 311476224.0, 1313], [20240815, 1593.91, 1593.91, 1593.96, 1593.48, 1593.6, 2876446, 287645696.0, 1314], [20240815, 1593.6, 1593.62, 1593.62, 1592.97, 1592.97, 3243693, 324370432.0, 1315], [20240815, 1592.97, 1592.94, 1592.94, 1591.97, 1592.01, 4539915, 453992448.0, 1316], [20240815, 1592.01, 1591.96, 1591.99, 1591.36, 1591.67, 4663943, 466395136.0, 1317], [20240815, 1591.67, 1591.6, 1591.74, 1591.48, 1591.55, 4228208, 422821888.0, 1318], [20240815, 1591.55, 1591.45, 1591.66, 1591.28, 1591.66, 4173244, 417325056.0, 1319], [20240815, 1591.66, 1591.61, 1592.62, 1591.35, 1592.54, 4490679, 449069056.0, 1320], [20240815, 1592.54, 1592.55, 1592.55, 1591.41, 1591.41, 3679590, 367960064.0, 1321], [20240815, 1591.41, 1591.44, 1591.59, 1591.25, 1591.28, 3323975, 332398592.0, 1322], [20240815, 1591.28, 1591.25, 1591.48, 1591.08, 1591.48, 3175373, 317538304.0, 1323], [20240815, 1591.48, 1591.47, 1591.47, 1591.3, 1591.35, 3178650, 317865984.0, 1324], [20240815, 1591.35, 1591.3, 1591.46, 1591.17, 1591.17, 3205027, 320503808.0, 1325], [20240815, 1591.17, 1591.28, 1591.49, 1591.21, 1591.49, 3604224, 360423424.0, 1326], [20240815, 1591.49, 1591.51, 1591.85, 1591.46, 1591.46, 3134988, 313499648.0, 1327], [20240815, 1591.46, 1591.53, 1591.53, 1591.14, 1591.38, 3187989, 318799872.0, 1328], [20240815, 1591.38, 1591.31, 1591.41, 1591.17, 1591.3, 3055441, 305545216.0, 1329], [20240815, 1591.3, 1591.28, 1591.34, 1591.13, 1591.27, 2916343, 291635200.0, 1330], [20240815, 1591.27, 1591.32, 1591.34, 1590.32, 1590.32, 4080097, 408010752.0, 1331], [20240815, 1590.32, 1590.27, 1590.46, 1590.12, 1590.46, 3697612, 369762304.0, 1332], [20240815, 1590.46, 1590.64, 1591.0, 1590.36, 1590.99, 3820410, 382042112.0, 1333], [20240815, 1590.99, 1590.93, 1590.93, 1589.87, 1589.87, 3741684, 374169600.0, 1334], [20240815, 1589.87, 1589.88, 1589.94, 1589.28, 1589.28, 4287354, 428736512.0, 1335], [20240815, 1589.28, 1589.29, 1589.29, 1588.89, 1588.89, 4074445, 407445504.0, 1336], [20240815, 1588.89, 1588.94, 1588.94, 1588.31, 1588.5, 4227389, 422739968.0, 1337], [20240815, 1588.5, 1588.55, 1589.23, 1588.39, 1589.23, 4125974, 412598272.0, 1338], [20240815, 1589.23, 1589.26, 1589.78, 1589.12, 1589.52, 3574897, 357490688.0, 1339], [20240815, 1589.52, 1589.68, 1589.94, 1589.6, 1589.79, 3314556, 331456512.0, 1340], [20240815, 1589.79, 1589.78, 1589.84, 1588.95, 1588.98, 3438416, 343842816.0, 1341], [20240815, 1588.98, 1589.06, 1589.14, 1588.79, 1588.84, 3038976, 303898624.0, 1342], [20240815, 1588.84, 1588.96, 1589.08, 1588.7, 1588.75, 3005306, 300531712.0, 1343], [20240815, 1588.75, 1588.7, 1588.73, 1588.47, 1588.5, 2961235, 296124416.0, 1344], [20240815, 1588.5, 1588.47, 1588.61, 1588.47, 1588.55, 3029800, 302981120.0, 1345], [20240815, 1588.55, 1588.52, 1588.77, 1588.44, 1588.45, 3537214, 353722368.0, 1346], [20240815, 1588.45, 1588.48, 1588.48, 1588.09, 1588.36, 3575881, 357588992.0, 1347], [20240815, 1588.36, 1588.45, 1588.45, 1587.26, 1587.57, 5435464, 543547392.0, 1348], [20240815, 1587.57, 1587.49, 1587.73, 1587.38, 1587.43, 3581779, 358178816.0, 1349], [20240815, 1587.43, 1587.4, 1587.4, 1586.54, 1586.58, 3512965, 351297536.0, 1350], [20240815, 1586.58, 1586.61, 1587.5, 1586.54, 1587.38, 3506496, 350650368.0, 1351], [20240815, 1587.38, 1587.37, 1587.51, 1587.16, 1587.36, 2939608, 293961728.0, 1352], [20240815, 1587.36, 1587.29, 1588.35, 1587.25, 1588.35, 3061587, 306159616.0, 1353], [20240815, 1588.35, 1588.27, 1588.72, 1588.27, 1588.62, 3304068, 330407936.0, 1354], [20240815, 1588.62, 1588.67, 1588.67, 1588.26, 1588.41, 3265074, 326508544.0, 1355], [20240815, 1588.41, 1588.36, 1588.4, 1588.19, 1588.33, 2844007, 284401664.0, 1356], [20240815, 1588.33, 1588.28, 1588.28, 1587.88, 1587.98, 2863176, 286318592.0, 1357], [20240815, 1587.98, 1587.96, 1588.36, 1587.87, 1588.36, 2530335, 253034496.0, 1358], [20240815, 1588.36, 1588.4, 1588.4, 1587.89, 1587.91, 2341590, 234160128.0, 1359], [20240815, 1587.91, 1587.82, 1588.0, 1587.53, 1587.56, 2665258, 266526720.0, 1400], [20240815, 1587.56, 1587.52, 1587.52, 1587.04, 1587.11, 2866618, 286662656.0, 1401], [20240815, 1587.11, 1587.05, 1587.5, 1586.95, 1587.32, 3378944, 337895424.0, 1402], [20240815, 1587.32, 1587.37, 1587.39, 1586.98, 1587.07, 3138017, 313802752.0, 1403], [20240815, 1587.07, 1587.17, 1587.32, 1587.06, 1587.11, 3095008, 309501952.0, 1404], [20240815, 1587.11, 1587.17, 1588.54, 1587.17, 1588.54, 3729399, 372940800.0, 1405], [20240815, 1588.54, 1588.48, 1588.54, 1588.22, 1588.44, 3113279, 311328768.0, 1406], [20240815, 1588.44, 1588.53, 1588.56, 1587.8, 1587.85, 2970575, 297058304.0, 1407], [20240815, 1587.85, 1587.83, 1587.92, 1587.65, 1587.74, 2688605, 268861440.0, 1408], [20240815, 1587.74, 1587.74, 1587.74, 1587.4, 1587.52, 2617580, 261758976.0, 1409], [20240815, 1587.52, 1587.44, 1587.59, 1587.02, 1587.02, 2883247, 288325632.0, 1410], [20240815, 1587.02, 1586.87, 1586.87, 1586.08, 1586.08, 4283996, 428400640.0, 1411], [20240815, 1586.08, 1585.97, 1586.1, 1585.61, 1585.65, 4492649, 449265664.0, 1412], [20240815, 1585.65, 1585.7, 1585.77, 1585.05, 1585.05, 3927726, 392773632.0, 1413], [20240815, 1585.05, 1585.13, 1586.27, 1585.13, 1585.94, 3676232, 367624192.0, 1414], [20240815, 1585.94, 1585.98, 1586.03, 1585.7, 1585.75, 2817710, 281772032.0, 1415], [20240815, 1585.75, 1585.74, 1585.76, 1585.57, 1585.63, 3084852, 308486144.0, 1416], [20240815, 1585.63, 1585.52, 1585.73, 1585.35, 1585.62, 3287194, 328720384.0, 1417], [20240815, 1585.62, 1585.59, 1586.22, 1585.51, 1586.04, 3400159, 340017152.0, 1418], [20240815, 1586.04, 1586.08, 1586.08, 1585.68, 1585.82, 3011286, 301129728.0, 1419], [20240815, 1585.82, 1585.75, 1586.11, 1585.58, 1585.8, 3001540, 300154880.0, 1420], [20240815, 1585.8, 1585.81, 1586.35, 1585.73, 1585.99, 3253605, 325361664.0, 1421], [20240815, 1585.99, 1586.16, 1586.51, 1586.0, 1586.13, 3094027, 309403648.0, 1422], [20240815, 1586.13, 1585.92, 1586.03, 1585.8, 1585.93, 2839502, 283951104.0, 1423], [20240815, 1585.93, 1586.02, 1586.17, 1585.87, 1586.02, 2784040, 278405120.0, 1424], [20240815, 1586.02, 1586.09, 1587.56, 1586.09, 1587.56, 4229027, 422903808.0, 1425], [20240815, 1587.56, 1587.7, 1588.69, 1587.68, 1588.69, 4030454, 403046400.0, 1426], [20240815, 1588.69, 1588.77, 1588.96, 1588.67, 1588.76, 3720305, 372031488.0, 1427], [20240815, 1588.76, 1589.06, 1589.06, 1588.18, 1588.25, 3621510, 362151936.0, 1428], [20240815, 1588.25, 1588.22, 1588.62, 1588.16, 1588.16, 3125240, 312524800.0, 1429], [20240815, 1588.16, 1588.3, 1588.42, 1587.73, 1587.78, 3664110, 366411776.0, 1430], [20240815, 1587.78, 1587.76, 1588.8, 1587.76, 1588.38, 3654442, 365445120.0, 1431], [20240815, 1588.38, 1588.37, 1589.95, 1588.37, 1589.83, 4374027, 437403648.0, 1432], [20240815, 1589.83, 1589.92, 1590.8, 1589.62, 1590.8, 4160050, 416006144.0, 1433], [20240815, 1590.8, 1590.95, 1590.98, 1590.3, 1590.39, 4372060, 437207040.0, 1434], [20240815, 1590.39, 1590.47, 1590.47, 1589.3, 1589.33, 3924615, 392462336.0, 1435], [20240815, 1589.33, 1589.12, 1589.15, 1588.3, 1588.3, 4449555, 444956672.0, 1436], [20240815, 1588.3, 1588.36, 1588.63, 1588.19, 1588.39, 3369361, 336936960.0, 1437], [20240815, 1588.39, 1588.39, 1588.51, 1588.03, 1588.09, 3423918, 342392832.0, 1438], [20240815, 1588.09, 1588.07, 1588.28, 1587.98, 1588.11, 3845642, 384565248.0, 1439], [20240815, 1588.11, 1588.07, 1588.2, 1587.96, 1588.1, 3937560, 393756672.0, 1440], [20240815, 1588.1, 1588.19, 1588.19, 1587.35, 1587.35, 4955167, 495517696.0, 1441], [20240815, 1587.35, 1587.41, 1587.5, 1586.26, 1587.24, 6327325, 632733696.0, 1442], [20240815, 1587.24, 1587.83, 1591.12, 1587.83, 1591.12, 7742578, 774258688.0, 1443], [20240815, 1591.12, 1591.13, 1591.13, 1590.34, 1591.11, 5238611, 523862016.0, 1444], [20240815, 1591.11, 1591.27, 1591.69, 1591.04, 1591.31, 5221900, 522190848.0, 1445], [20240815, 1591.31, 1591.66, 1592.88, 1591.66, 1592.3, 6086320, 608632832.0, 1446], [20240815, 1592.3, 1592.6, 1593.57, 1592.6, 1593.57, 6128753, 612876288.0, 1447], [20240815, 1593.57, 1593.21, 1593.59, 1592.52, 1593.52, 6267197, 626720768.0, 1448], [20240815, 1593.52, 1593.28, 1593.69, 1592.67, 1593.29, 6391716, 639172608.0, 1449], [20240815, 1593.29, 1593.17, 1594.58, 1592.74, 1594.58, 6882745, 688275456.0, 1450], [20240815, 1594.58, 1594.12, 1594.32, 1593.62, 1593.85, 7560387, 756039680.0, 1451], [20240815, 1593.85, 1593.69, 1594.51, 1593.58, 1594.51, 8716442, 871645184.0, 1452], [20240815, 1594.51, 1594.26, 1594.62, 1593.98, 1594.62, 9351158, 935116800.0, 1453], [20240815, 1594.62, 1594.49, 1595.06, 1594.22, 1594.36, 9195020, 919502848.0, 1454], [20240815, 1594.36, 1594.33, 1595.14, 1594.1, 1595.14, 11009382, 1100939264.0, 1455], [20240815, 1595.14, 1594.55, 1595.18, 1594.32, 1594.75, 13024288, 1302429696.0, 1456], [20240815, 1594.75, 1594.88, 1595.32, 1594.14, 1594.59, 15540052, 1554006016.0, 1457], [20240815, 1594.59, 1594.79, 1594.79, 1594.79, 1594.79, 1144749, 114475008.0, 1458], [20240815, 1594.79, 1594.79, 1594.79, 1594.79, 1594.79, 0, 0.0, 1459], [20240815, 1594.79, 1594.79, 1594.79, 1592.71, 1592.71, 23640473, 2364047360.0, 1500], [20240816, 1592.71, 1594.51, 1596.66, 1591.86, 1591.89, 83129604, 8312961536.0, 931], [20240816, 1591.89, 1591.53, 1592.02, 1589.28, 1589.28, 40287782, 4028779008.0, 932], [20240816, 1589.28, 1589.15, 1591.81, 1588.74, 1591.16, 33141096, 3314110464.0, 933], [20240816, 1591.16, 1591.21, 1591.21, 1589.78, 1589.78, 28274114, 2827412480.0, 934], [20240816, 1589.78, 1589.57, 1589.79, 1588.51, 1589.51, 25944608, 2594461696.0, 935], [20240816, 1589.51, 1589.55, 1589.7, 1588.15, 1588.51, 21336402, 2133641216.0, 936], [20240816, 1588.51, 1588.75, 1588.75, 1587.41, 1588.17, 21154029, 2115403776.0, 937], [20240816, 1588.17, 1588.32, 1591.35, 1588.32, 1591.34, 21473207, 2147321856.0, 938], [20240816, 1591.34, 1591.55, 1595.18, 1591.55, 1594.7, 20090113, 2009012224.0, 939], [20240816, 1594.7, 1594.8, 1596.97, 1594.14, 1596.8, 20736872, 2073688064.0, 940], [20240816, 1596.8, 1596.68, 1596.68, 1594.55, 1594.89, 17588788, 1758879744.0, 941], [20240816, 1594.89, 1594.99, 1596.73, 1594.7, 1596.73, 17702783, 1770278912.0, 942], [20240816, 1596.73, 1596.81, 1596.96, 1595.98, 1596.67, 18977292, 1897730048.0, 943], [20240816, 1596.67, 1596.5, 1597.09, 1596.4, 1596.42, 17347574, 1734758400.0, 944], [20240816, 1596.42, 1596.41, 1596.41, 1594.24, 1595.34, 17642568, 1764257792.0, 945], [20240816, 1595.34, 1595.26, 1595.26, 1593.94, 1594.09, 14265129, 1426513920.0, 946], [20240816, 1594.09, 1593.96, 1594.16, 1593.37, 1593.37, 13044522, 1304453120.0, 947], [20240816, 1593.37, 1593.3, 1593.86, 1592.59, 1593.8, 14714828, 1471483904.0, 948], [20240816, 1593.8, 1593.88, 1593.88, 1591.48, 1591.48, 13591252, 1359126528.0, 949], [20240816, 1591.48, 1591.6, 1591.93, 1591.59, 1591.85, 12714264, 1271427072.0, 950], [20240816, 1591.85, 1591.37, 1591.37, 1590.49, 1590.53, 14708891, 1470889984.0, 951], [20240816, 1590.53, 1590.36, 1594.85, 1590.06, 1594.85, 18064048, 1806405632.0, 952], [20240816, 1594.85, 1595.3, 1597.58, 1595.0, 1595.54, 15686442, 1568645120.0, 953], [20240816, 1595.54, 1595.69, 1597.03, 1595.69, 1596.5, 11519213, 1151922176.0, 954], [20240816, 1596.5, 1596.54, 1596.8, 1595.35, 1595.45, 10505533, 1050554368.0, 955], [20240816, 1595.45, 1595.73, 1598.44, 1595.73, 1598.0, 11631894, 1163190272.0, 956], [20240816, 1598.0, 1597.96, 1598.45, 1597.58, 1598.31, 10383268, 1038327808.0, 957], [20240816, 1598.31, 1598.24, 1598.57, 1598.24, 1598.47, 9971375, 997138432.0, 958], [20240816, 1598.47, 1598.41, 1601.21, 1598.41, 1601.03, 12303555, 1230356480.0, 959], [20240816, 1601.03, 1601.02, 1602.32, 1601.02, 1602.07, 10563163, 1056317440.0, 1000], [20240816, 1602.07, 1602.21, 1603.43, 1600.18, 1600.28, 12800034, 1280004096.0, 1001], [20240816, 1600.28, 1600.29, 1600.48, 1598.93, 1598.95, 11332188, 1133219840.0, 1002], [20240816, 1598.95, 1598.85, 1598.99, 1597.62, 1598.95, 13008107, 1300811776.0, 1003], [20240816, 1598.95, 1599.27, 1599.88, 1599.19, 1599.19, 11840585, 1184059392.0, 1004], [20240816, 1599.19, 1599.25, 1599.25, 1597.77, 1597.85, 8972483, 897249280.0, 1005], [20240816, 1597.85, 1597.8, 1597.8, 1596.67, 1597.07, 8845878, 884588544.0, 1006], [20240816, 1597.07, 1597.3, 1597.64, 1597.04, 1597.27, 8839977, 883998720.0, 1007], [20240816, 1597.27, 1597.24, 1597.25, 1596.38, 1596.47, 7918830, 791883776.0, 1008], [20240816, 1596.47, 1596.43, 1597.32, 1596.37, 1597.28, 8191336, 819134464.0, 1009], [20240816, 1597.28, 1597.31, 1597.83, 1597.26, 1597.5, 8349031, 834904064.0, 1010], [20240816, 1597.5, 1597.5, 1597.82, 1597.19, 1597.19, 8526552, 852656128.0, 1011], [20240816, 1597.19, 1597.32, 1597.32, 1596.55, 1596.63, 7429071, 742907904.0, 1012], [20240816, 1596.63, 1596.62, 1596.62, 1595.91, 1595.91, 6956144, 695615488.0, 1013], [20240816, 1595.91, 1595.72, 1596.0, 1595.52, 1596.0, 7297668, 729767936.0, 1014], [20240816, 1596.0, 1595.79, 1596.02, 1595.43, 1596.02, 6834823, 683483136.0, 1015], [20240816, 1596.02, 1596.22, 1596.5, 1595.78, 1595.8, 7552030, 755204096.0, 1016], [20240816, 1595.8, 1595.7, 1595.7, 1594.49, 1594.49, 7551868, 755187712.0, 1017], [20240816, 1594.49, 1594.39, 1594.97, 1594.39, 1594.97, 6165536, 616554496.0, 1018], [20240816, 1594.97, 1594.78, 1595.05, 1594.02, 1594.02, 7124409, 712441856.0, 1019], [20240816, 1594.02, 1594.1, 1599.03, 1593.91, 1597.96, 10392198, 1039220736.0, 1020], [20240816, 1597.96, 1597.75, 1597.9, 1596.33, 1596.33, 6829905, 682991616.0, 1021], [20240816, 1596.33, 1596.33, 1596.34, 1596.08, 1596.19, 6171843, 617185280.0, 1022], [20240816, 1596.19, 1596.23, 1596.25, 1595.93, 1596.15, 5728246, 572825600.0, 1023], [20240816, 1596.15, 1596.07, 1597.93, 1596.07, 1597.85, 7185767, 718577664.0, 1024], [20240816, 1597.85, 1597.99, 1598.03, 1596.99, 1596.99, 6260969, 626098176.0, 1025], [20240816, 1596.99, 1597.08, 1597.39, 1596.73, 1597.31, 6173974, 617398272.0, 1026], [20240816, 1597.31, 1597.37, 1598.52, 1597.37, 1597.47, 6505667, 650567680.0, 1027], [20240816, 1597.47, 1597.69, 1597.93, 1597.61, 1597.66, 7362878, 736288768.0, 1028], [20240816, 1597.66, 1597.69, 1597.98, 1597.32, 1597.35, 7241472, 724148224.0, 1029], [20240816, 1597.35, 1597.21, 1598.32, 1597.13, 1598.11, 7016194, 701620224.0, 1030], [20240816, 1598.11, 1598.08, 1598.1, 1597.44, 1597.51, 6533028, 653303808.0, 1031], [20240816, 1597.51, 1597.31, 1597.48, 1597.01, 1597.01, 7568825, 756883456.0, 1032], [20240816, 1597.01, 1597.04, 1597.91, 1596.98, 1597.55, 7402363, 740237312.0, 1033], [20240816, 1597.55, 1597.61, 1597.72, 1597.3, 1597.3, 6658367, 665837568.0, 1034], [20240816, 1597.3, 1597.3, 1597.6, 1596.72, 1596.72, 6435382, 643538944.0, 1035], [20240816, 1596.72, 1596.48, 1596.77, 1596.39, 1596.77, 6855794, 685580288.0, 1036], [20240816, 1596.77, 1596.78, 1597.03, 1596.57, 1596.68, 5606841, 560685056.0, 1037], [20240816, 1596.68, 1596.58, 1597.15, 1596.58, 1597.03, 5827862, 582787072.0, 1038], [20240816, 1597.03, 1597.03, 1597.73, 1597.03, 1597.6, 5981952, 598196224.0, 1039], [20240816, 1597.6, 1597.59, 1598.23, 1597.59, 1598.07, 5412528, 541253632.0, 1040], [20240816, 1598.07, 1598.17, 1598.6, 1598.07, 1598.24, 5019886, 501989376.0, 1041], [20240816, 1598.24, 1597.8, 1597.94, 1597.08, 1597.08, 5627977, 562798592.0, 1042], [20240816, 1597.08, 1596.68, 1597.16, 1596.68, 1597.14, 5731031, 573104128.0, 1043], [20240816, 1597.14, 1597.2, 1597.37, 1596.56, 1596.64, 6378939, 637894656.0, 1044], [20240816, 1596.64, 1596.65, 1596.84, 1596.39, 1596.46, 5430140, 543014912.0, 1045], [20240816, 1596.46, 1596.28, 1596.28, 1595.65, 1595.72, 5718172, 571817984.0, 1046], [20240816, 1595.72, 1595.7, 1595.92, 1595.46, 1595.78, 4830896, 483090432.0, 1047], [20240816, 1595.78, 1595.71, 1595.71, 1594.95, 1594.95, 4947631, 494764032.0, 1048], [20240816, 1594.95, 1594.94, 1594.94, 1594.27, 1594.27, 5241642, 524165120.0, 1049], [20240816, 1594.27, 1594.31, 1594.51, 1594.28, 1594.38, 4703264, 470327296.0, 1050], [20240816, 1594.38, 1594.62, 1594.97, 1593.99, 1593.99, 4854324, 485433344.0, 1051], [20240816, 1593.99, 1593.93, 1593.93, 1592.77, 1592.77, 6004970, 600498176.0, 1052], [20240816, 1592.77, 1592.91, 1592.91, 1592.51, 1592.56, 5453569, 545357824.0, 1053], [20240816, 1592.56, 1592.65, 1592.74, 1592.51, 1592.74, 4790427, 479043584.0, 1054], [20240816, 1592.74, 1592.6, 1593.22, 1592.6, 1593.16, 5269985, 526999552.0, 1055], [20240816, 1593.16, 1593.02, 1593.52, 1593.02, 1593.35, 5562440, 556244992.0, 1056], [20240816, 1593.35, 1593.44, 1593.44, 1592.55, 1592.69, 6516560, 651657216.0, 1057], [20240816, 1592.69, 1592.56, 1592.79, 1592.43, 1592.79, 5284648, 528465920.0, 1058], [20240816, 1592.79, 1592.74, 1593.09, 1592.61, 1593.09, 5101313, 510132224.0, 1059], [20240816, 1593.09, 1593.08, 1593.17, 1592.6, 1592.6, 5895116, 589512704.0, 1100], [20240816, 1592.6, 1592.5, 1592.5, 1591.52, 1591.52, 8415631, 841564160.0, 1101], [20240816, 1591.52, 1591.43, 1591.43, 1591.09, 1591.2, 6850879, 685088768.0, 1102], [20240816, 1591.2, 1591.27, 1591.51, 1591.17, 1591.37, 6265068, 626507776.0, 1103], [20240816, 1591.37, 1591.28, 1591.28, 1591.1, 1591.2, 5213459, 521347072.0, 1104], [20240816, 1591.2, 1591.14, 1591.57, 1591.14, 1591.56, 5461844, 546185216.0, 1105], [20240816, 1591.56, 1591.42, 1592.11, 1591.42, 1592.06, 4968686, 496869376.0, 1106], [20240816, 1592.06, 1592.19, 1592.65, 1592.15, 1592.63, 4051345, 405135360.0, 1107], [20240816, 1592.63, 1592.49, 1593.08, 1592.49, 1593.08, 3651491, 365150208.0, 1108], [20240816, 1593.08, 1593.03, 1593.18, 1592.92, 1593.03, 3749386, 374939648.0, 1109], [20240816, 1593.03, 1593.07, 1593.3, 1593.02, 1593.15, 3897252, 389726208.0, 1110], [20240816, 1593.15, 1593.12, 1593.2, 1592.62, 1592.62, 4187087, 418709504.0, 1111], [20240816, 1592.62, 1592.68, 1592.73, 1592.54, 1592.64, 3614299, 361431040.0, 1112], [20240816, 1592.64, 1592.6, 1592.6, 1592.18, 1592.28, 4616511, 461651968.0, 1113], [20240816, 1592.28, 1592.32, 1593.6, 1592.21, 1593.6, 4766424, 476643328.0, 1114], [20240816, 1593.6, 1593.64, 1593.64, 1593.05, 1593.3, 3305626, 330563584.0, 1115], [20240816, 1593.3, 1593.3, 1593.44, 1593.18, 1593.32, 3076497, 307650560.0, 1116], [20240816, 1593.32, 1593.47, 1593.98, 1593.38, 1593.73, 3964920, 396492800.0, 1117], [20240816, 1593.73, 1593.63, 1593.84, 1593.56, 1593.78, 3059046, 305905664.0, 1118], [20240816, 1593.78, 1593.78, 1593.78, 1593.03, 1593.26, 3118273, 311828480.0, 1119], [20240816, 1593.26, 1593.17, 1593.55, 1593.05, 1593.55, 3178159, 317816832.0, 1120], [20240816, 1593.55, 1593.67, 1594.05, 1593.64, 1594.02, 3594149, 359415808.0, 1121], [20240816, 1594.02, 1593.91, 1593.91, 1593.4, 1593.4, 2888652, 288866304.0, 1122], [20240816, 1593.4, 1593.42, 1593.49, 1593.28, 1593.49, 2669682, 266969088.0, 1123], [20240816, 1593.49, 1593.32, 1593.36, 1592.71, 1592.71, 2906758, 290676736.0, 1124], [20240816, 1592.71, 1592.78, 1592.81, 1592.29, 1592.29, 2852610, 285261824.0, 1125], [20240816, 1592.29, 1592.32, 1592.58, 1592.32, 1592.44, 3135727, 313573376.0, 1126], [20240816, 1592.44, 1592.41, 1592.54, 1592.03, 1592.04, 3601605, 360161280.0, 1127], [20240816, 1592.04, 1591.93, 1592.19, 1591.93, 1592.11, 3604551, 360456192.0, 1128], [20240816, 1592.11, 1592.12, 1592.2, 1591.94, 1592.06, 3286456, 328646656.0, 1129], [20240816, 1592.06, 1591.92, 1592.33, 1591.92, 1592.1, 3677871, 367788032.0, 1130], [20240816, 1592.1, 1592.19, 1592.8, 1591.81, 1592.51, 10480589, 1048059904.0, 1301], [20240816, 1592.51, 1592.39, 1592.39, 1591.23, 1591.39, 4368620, 436862976.0, 1302], [20240816, 1591.39, 1591.39, 1591.57, 1591.22, 1591.23, 3876363, 387637248.0, 1303], [20240816, 1591.23, 1591.35, 1591.68, 1590.61, 1590.68, 3750042, 375005184.0, 1304], [20240816, 1590.68, 1590.6, 1590.6, 1589.61, 1589.61, 4794113, 479412224.0, 1305], [20240816, 1589.61, 1589.61, 1589.61, 1589.02, 1589.05, 5240330, 524034048.0, 1306], [20240816, 1589.05, 1589.0, 1589.48, 1588.98, 1589.21, 4298987, 429899776.0, 1307], [20240816, 1589.21, 1589.3, 1592.19, 1588.98, 1592.19, 6507795, 650780672.0, 1308], [20240816, 1592.19, 1592.12, 1593.09, 1592.01, 1593.09, 3769948, 376995840.0, 1309], [20240816, 1593.09, 1592.84, 1593.3, 1592.16, 1593.3, 3335527, 333553664.0, 1310], [20240816, 1593.3, 1593.26, 1594.3, 1593.26, 1593.83, 4062238, 406224896.0, 1311], [20240816, 1593.83, 1593.65, 1594.41, 1593.65, 1594.41, 3426295, 342630400.0, 1312], [20240816, 1594.41, 1594.46, 1595.23, 1594.44, 1594.62, 3931987, 393199616.0, 1313], [20240816, 1594.62, 1594.67, 1596.12, 1594.67, 1596.12, 4080179, 408018944.0, 1314], [20240816, 1596.12, 1596.18, 1596.61, 1594.29, 1594.84, 6361158, 636116992.0, 1315], [20240816, 1594.84, 1594.93, 1594.93, 1594.33, 1594.51, 3849001, 384901120.0, 1316], [20240816, 1594.51, 1594.41, 1595.27, 1594.41, 1594.53, 3856866, 385687552.0, 1317], [20240816, 1594.53, 1594.6, 1595.06, 1593.71, 1593.71, 4481998, 448200704.0, 1318], [20240816, 1593.71, 1593.63, 1593.63, 1593.1, 1593.18, 4109262, 410927104.0, 1319], [20240816, 1593.18, 1593.15, 1593.15, 1592.39, 1592.65, 4461517, 446152704.0, 1320], [20240816, 1592.65, 1592.49, 1592.79, 1592.3, 1592.67, 4059211, 405921792.0, 1321], [20240816, 1592.67, 1592.58, 1592.76, 1592.08, 1592.3, 3677215, 367722496.0, 1322], [20240816, 1592.3, 1592.29, 1592.82, 1592.18, 1592.63, 4272036, 427204608.0, 1323], [20240816, 1592.63, 1592.57, 1592.75, 1592.33, 1592.33, 4234272, 423428096.0, 1324], [20240816, 1592.33, 1592.31, 1592.36, 1591.87, 1591.89, 4386153, 438616064.0, 1325], [20240816, 1591.89, 1592.06, 1592.54, 1592.06, 1592.39, 4218625, 421863424.0, 1326], [20240816, 1592.39, 1592.5, 1592.65, 1592.2, 1592.2, 4514437, 451444736.0, 1327], [20240816, 1592.2, 1592.11, 1593.48, 1592.11, 1593.29, 6886514, 688652288.0, 1328], [20240816, 1593.29, 1593.33, 1593.59, 1593.07, 1593.12, 4728821, 472883200.0, 1329], [20240816, 1593.12, 1593.12, 1593.17, 1592.92, 1592.93, 4152435, 415244288.0, 1330], [20240816, 1592.93, 1592.89, 1594.08, 1592.89, 1594.0, 4938291, 493830144.0, 1331], [20240816, 1594.0, 1594.05, 1594.35, 1593.86, 1594.28, 4513127, 451313664.0, 1332], [20240816, 1594.28, 1594.27, 1594.36, 1593.62, 1593.62, 4546142, 454615040.0, 1333], [20240816, 1593.62, 1593.64, 1593.78, 1593.45, 1593.75, 4883161, 488316928.0, 1334], [20240816, 1593.75, 1593.58, 1593.64, 1593.28, 1593.3, 4146289, 414629888.0, 1335], [20240816, 1593.3, 1593.23, 1594.18, 1593.23, 1594.04, 5155873, 515588096.0, 1336], [20240816, 1594.04, 1593.97, 1594.29, 1593.88, 1593.88, 4917156, 491716608.0, 1337], [20240816, 1593.88, 1593.82, 1593.91, 1593.2, 1593.2, 4913718, 491372544.0, 1338], [20240816, 1593.2, 1593.29, 1593.29, 1592.62, 1592.64, 4322746, 432275456.0, 1339], [20240816, 1592.64, 1592.65, 1593.29, 1592.65, 1592.96, 4695970, 469598208.0, 1340], [20240816, 1592.96, 1592.98, 1593.38, 1592.63, 1592.63, 5415068, 541507584.0, 1341], [20240816, 1592.63, 1592.58, 1592.58, 1591.91, 1591.94, 5165210, 516521984.0, 1342], [20240816, 1591.94, 1591.9, 1591.92, 1591.27, 1591.34, 4316110, 431611904.0, 1343], [20240816, 1591.34, 1591.42, 1591.52, 1591.31, 1591.41, 4515096, 451510272.0, 1344], [20240816, 1591.41, 1591.52, 1592.24, 1591.33, 1592.24, 4519516, 451952640.0, 1345], [20240816, 1592.24, 1592.13, 1592.26, 1591.89, 1591.89, 3934197, 393420800.0, 1346], [20240816, 1591.89, 1591.97, 1592.53, 1591.87, 1592.36, 3846459, 384647168.0, 1347], [20240816, 1592.36, 1592.38, 1592.43, 1592.09, 1592.16, 3723499, 372350976.0, 1348], [20240816, 1592.16, 1592.06, 1592.68, 1592.06, 1592.65, 3656654, 365666304.0, 1349], [20240816, 1592.65, 1592.63, 1593.34, 1592.51, 1593.34, 4426539, 442654720.0, 1350], [20240816, 1593.34, 1593.33, 1593.33, 1592.0, 1592.07, 5751021, 575102976.0, 1351], [20240816, 1592.07, 1592.08, 1592.08, 1591.59, 1591.68, 5125153, 512516096.0, 1352], [20240816, 1591.68, 1591.56, 1591.78, 1591.32, 1591.68, 4529348, 452935680.0, 1353], [20240816, 1591.68, 1591.85, 1591.91, 1591.46, 1591.46, 3929693, 392970240.0, 1354], [20240816, 1591.46, 1591.42, 1591.47, 1591.27, 1591.34, 4040612, 404062208.0, 1355], [20240816, 1591.34, 1591.17, 1592.11, 1591.17, 1591.98, 3733576, 373358592.0, 1356], [20240816, 1591.98, 1592.0, 1592.0, 1591.29, 1591.32, 3653787, 365379584.0, 1357], [20240816, 1591.32, 1591.34, 1591.56, 1591.22, 1591.5, 3383778, 338378752.0, 1358], [20240816, 1591.5, 1591.42, 1591.55, 1591.29, 1591.47, 3655917, 365592576.0, 1359], [20240816, 1591.47, 1591.5, 1592.7, 1591.34, 1592.45, 3978680, 397869056.0, 1400], [20240816, 1592.45, 1592.51, 1592.51, 1592.04, 1592.21, 3168656, 316866560.0, 1401], [20240816, 1592.21, 1592.19, 1592.38, 1591.85, 1591.85, 3546144, 354615296.0, 1402], [20240816, 1591.85, 1591.92, 1591.97, 1591.69, 1591.74, 3657061, 365707264.0, 1403], [20240816, 1591.74, 1591.76, 1592.82, 1590.91, 1592.82, 5510422, 551043072.0, 1404], [20240816, 1592.82, 1593.64, 1596.49, 1593.64, 1595.82, 8663358, 866336768.0, 1405], [20240816, 1595.82, 1595.7, 1596.2, 1595.14, 1595.89, 4226572, 422658048.0, 1406], [20240816, 1595.89, 1595.76, 1595.76, 1594.57, 1595.12, 3839910, 383991808.0, 1407], [20240816, 1595.12, 1595.36, 1596.15, 1594.87, 1595.93, 3198802, 319881216.0, 1408], [20240816, 1595.93, 1596.36, 1596.38, 1594.54, 1594.54, 3512887, 351289344.0, 1409], [20240816, 1594.54, 1594.54, 1594.58, 1593.91, 1594.01, 4224770, 422477824.0, 1410], [20240816, 1594.01, 1593.85, 1593.85, 1592.37, 1592.76, 4997927, 499793920.0, 1411], [20240816, 1592.76, 1592.66, 1593.14, 1592.4, 1593.14, 3257949, 325795840.0, 1412], [20240816, 1593.14, 1593.41, 1593.41, 1592.6, 1592.6, 3125565, 312557568.0, 1413], [20240816, 1592.6, 1592.8, 1593.17, 1592.55, 1592.99, 3389348, 338935808.0, 1414], [20240816, 1592.99, 1592.96, 1593.09, 1592.71, 1592.81, 3682131, 368214016.0, 1415], [20240816, 1592.81, 1592.91, 1592.93, 1592.54, 1592.54, 3992277, 399228928.0, 1416], [20240816, 1592.54, 1592.58, 1592.58, 1591.96, 1592.02, 4546387, 454639616.0, 1417], [20240816, 1592.02, 1591.99, 1591.99, 1591.36, 1591.36, 5311520, 531152896.0, 1418], [20240816, 1591.36, 1591.39, 1591.39, 1590.96, 1591.05, 5660662, 566067200.0, 1419], [20240816, 1591.05, 1591.05, 1591.58, 1591.02, 1591.33, 4796080, 479608832.0, 1420], [20240816, 1591.33, 1591.42, 1591.42, 1590.8, 1590.8, 4759053, 475906048.0, 1421], [20240816, 1590.8, 1590.84, 1590.88, 1590.01, 1590.01, 4591277, 459128832.0, 1422], [20240816, 1590.01, 1590.15, 1591.07, 1589.84, 1590.93, 5066415, 506642432.0, 1423], [20240816, 1590.93, 1590.93, 1590.95, 1590.36, 1590.36, 3899711, 389971968.0, 1424], [20240816, 1590.36, 1590.54, 1591.19, 1590.54, 1590.79, 3634620, 363462656.0, 1425], [20240816, 1590.79, 1590.73, 1590.83, 1590.5, 1590.56, 3635109, 363511808.0, 1426], [20240816, 1590.56, 1590.59, 1590.59, 1590.02, 1590.02, 4156119, 415612928.0, 1427], [20240816, 1590.02, 1590.31, 1591.67, 1590.31, 1591.35, 4778220, 477822976.0, 1428], [20240816, 1591.35, 1591.26, 1591.26, 1590.66, 1590.66, 3911671, 391168000.0, 1429], [20240816, 1590.66, 1590.83, 1590.95, 1590.61, 1590.72, 3654278, 365428736.0, 1430], [20240816, 1590.72, 1590.74, 1591.83, 1590.66, 1591.4, 5380331, 538034176.0, 1431], [20240816, 1591.4, 1591.48, 1591.48, 1590.96, 1590.96, 4572437, 457244672.0, 1432], [20240816, 1590.96, 1590.96, 1590.96, 1590.29, 1590.29, 5109177, 510918656.0, 1433], [20240816, 1590.29, 1590.41, 1590.41, 1589.67, 1589.67, 5042822, 504283136.0, 1434], [20240816, 1589.67, 1589.66, 1590.6, 1589.61, 1590.55, 5315779, 531578880.0, 1435], [20240816, 1590.55, 1590.44, 1590.56, 1590.07, 1590.1, 4290796, 429080576.0, 1436], [20240816, 1590.1, 1589.97, 1590.35, 1589.97, 1590.35, 4355022, 435503104.0, 1437], [20240816, 1590.35, 1590.23, 1590.47, 1589.99, 1590.45, 4754302, 475430912.0, 1438], [20240816, 1590.45, 1590.39, 1592.15, 1590.39, 1591.93, 6448077, 644808704.0, 1439], [20240816, 1591.93, 1591.82, 1591.92, 1591.34, 1591.56, 5107538, 510754816.0, 1440], [20240816, 1591.56, 1591.42, 1592.78, 1590.69, 1592.37, 5991294, 599130112.0, 1441], [20240816, 1592.37, 1593.07, 1593.52, 1592.65, 1593.02, 6031432, 603144192.0, 1442], [20240816, 1593.02, 1593.06, 1593.5, 1593.06, 1593.5, 5328396, 532840448.0, 1443], [20240816, 1593.5, 1593.54, 1593.84, 1593.53, 1593.54, 5658042, 565805056.0, 1444], [20240816, 1593.54, 1593.52, 1593.52, 1592.97, 1593.05, 6056665, 605667328.0, 1445], [20240816, 1593.05, 1593.08, 1593.52, 1592.83, 1593.04, 6718086, 671809536.0, 1446], [20240816, 1593.04, 1592.87, 1592.88, 1592.0, 1592.45, 7185850, 718585856.0, 1447], [20240816, 1592.45, 1592.39, 1593.01, 1592.26, 1593.01, 7375413, 737542144.0, 1448], [20240816, 1593.01, 1592.78, 1593.29, 1592.77, 1593.07, 7417519, 741752832.0, 1449], [20240816, 1593.07, 1593.02, 1593.95, 1593.02, 1593.95, 8123341, 812335104.0, 1450], [20240816, 1593.95, 1593.69, 1593.92, 1592.85, 1593.17, 8754944, 875495424.0, 1451], [20240816, 1593.17, 1592.79, 1593.41, 1592.63, 1593.16, 9317080, 931708928.0, 1452], [20240816, 1593.16, 1593.09, 1593.09, 1592.81, 1592.98, 9184368, 918437888.0, 1453], [20240816, 1592.98, 1593.04, 1593.15, 1592.67, 1593.1, 10574551, 1057456128.0, 1454], [20240816, 1593.1, 1593.03, 1593.26, 1592.52, 1592.97, 11883141, 1188315136.0, 1455], [20240816, 1592.97, 1593.05, 1593.32, 1592.72, 1593.05, 14090230, 1409024000.0, 1456], [20240816, 1593.05, 1592.64, 1592.93, 1592.35, 1592.35, 16407582, 1640759296.0, 1457], [20240816, 1592.35, 1592.46, 1592.46, 1592.46, 1592.46, 1091010, 109101056.0, 1458], [20240816, 1592.46, 1592.46, 1592.46, 1592.46, 1592.46, 0, 0.0, 1459], [20240816, 1592.46, 1592.46, 1592.46, 1591.46, 1591.46, 25168608, 2516860928.0, 1500], [20240819, 1591.46, 1589.21, 1591.19, 1589.05, 1590.28, 93977755, 9397776384.0, 931], [20240819, 1590.28, 1590.77, 1593.07, 1590.46, 1592.52, 43411393, 4341140480.0, 932], [20240819, 1592.52, 1592.54, 1594.04, 1591.97, 1592.17, 39313674, 3931368448.0, 933], [20240819, 1592.17, 1592.4, 1596.01, 1591.27, 1595.96, 33173370, 3317338112.0, 934], [20240819, 1595.96, 1596.74, 1602.85, 1596.74, 1602.85, 30009417, 3000942592.0, 935], [20240819, 1602.85, 1602.92, 1605.79, 1602.7, 1602.7, 32700612, 3270062080.0, 936], [20240819, 1602.7, 1602.5, 1604.9, 1601.77, 1603.55, 27881279, 2788128768.0, 937], [20240819, 1603.55, 1603.58, 1605.51, 1602.14, 1605.51, 24840099, 2484011008.0, 938], [20240819, 1605.51, 1606.18, 1607.67, 1605.42, 1605.85, 24048958, 2404896768.0, 939], [20240819, 1605.85, 1605.66, 1605.66, 1604.15, 1605.39, 21242091, 2124210176.0, 940], [20240819, 1605.39, 1605.52, 1605.52, 1602.09, 1602.15, 20656240, 2065625088.0, 941], [20240819, 1602.15, 1601.98, 1605.28, 1601.93, 1602.5, 20615486, 2061549568.0, 942], [20240819, 1602.5, 1602.58, 1602.58, 1600.19, 1600.55, 16167068, 1616707584.0, 943], [20240819, 1600.55, 1600.47, 1601.36, 1600.13, 1600.21, 15889522, 1588953088.0, 944], [20240819, 1600.21, 1600.28, 1601.24, 1600.25, 1601.08, 12976649, 1297666048.0, 945], [20240819, 1601.08, 1600.93, 1601.82, 1600.93, 1601.29, 14213888, 1421389824.0, 946], [20240819, 1601.29, 1601.2, 1602.91, 1600.68, 1600.88, 14474844, 1447485440.0, 947], [20240819, 1600.88, 1600.71, 1601.32, 1600.44, 1600.94, 13493155, 1349316608.0, 948], [20240819, 1600.94, 1601.04, 1601.24, 1599.95, 1600.52, 12812238, 1281224704.0, 949], [20240819, 1600.52, 1600.98, 1602.58, 1600.98, 1601.6, 11781520, 1178152960.0, 950], [20240819, 1601.6, 1601.31, 1601.31, 1599.63, 1599.63, 11711601, 1171161088.0, 951], [20240819, 1599.63, 1599.56, 1599.56, 1598.48, 1598.99, 11205336, 1120534528.0, 952], [20240819, 1598.99, 1599.52, 1601.28, 1599.52, 1600.13, 9958268, 995827712.0, 953], [20240819, 1600.13, 1600.03, 1600.03, 1599.36, 1599.61, 8884584, 888459264.0, 954], [20240819, 1599.61, 1599.54, 1602.86, 1599.54, 1602.86, 13121812, 1312182272.0, 955], [20240819, 1602.86, 1602.86, 1606.17, 1602.86, 1603.9, 15879323, 1587933184.0, 956], [20240819, 1603.9, 1604.33, 1606.7, 1604.33, 1605.45, 11914312, 1191432192.0, 957], [20240819, 1605.45, 1605.61, 1605.87, 1604.76, 1605.83, 12559103, 1255911424.0, 958], [20240819, 1605.83, 1605.66, 1605.66, 1604.82, 1605.06, 11343820, 1134383104.0, 959], [20240819, 1605.06, 1605.18, 1607.73, 1605.18, 1606.79, 11747808, 1174781952.0, 1000], [20240819, 1606.79, 1606.91, 1608.27, 1604.12, 1604.21, 13787129, 1378713600.0, 1001], [20240819, 1604.21, 1604.0, 1604.18, 1602.6, 1602.88, 11435861, 1143586816.0, 1002], [20240819, 1602.88, 1603.28, 1603.97, 1602.95, 1602.95, 10770546, 1077055488.0, 1003], [20240819, 1602.95, 1603.04, 1603.6, 1602.95, 1603.6, 9622969, 962297856.0, 1004], [20240819, 1603.6, 1603.57, 1603.7, 1602.79, 1602.9, 9724386, 972439552.0, 1005], [20240819, 1602.9, 1602.66, 1602.66, 1601.6, 1601.93, 9970640, 997064704.0, 1006], [20240819, 1601.93, 1601.88, 1602.62, 1601.07, 1602.53, 8790252, 879026176.0, 1007], [20240819, 1602.53, 1602.65, 1602.65, 1601.01, 1601.14, 7643944, 764395520.0, 1008], [20240819, 1601.14, 1601.13, 1601.87, 1601.13, 1601.65, 7564811, 756482048.0, 1009], [20240819, 1601.65, 1601.68, 1601.95, 1601.24, 1601.53, 7685480, 768548864.0, 1010], [20240819, 1601.53, 1601.32, 1601.32, 1599.91, 1600.29, 7828429, 782843904.0, 1011], [20240819, 1600.29, 1600.92, 1601.93, 1600.63, 1600.81, 8043635, 804364288.0, 1012], [20240819, 1600.81, 1600.99, 1601.14, 1600.75, 1600.75, 5946236, 594624512.0, 1013], [20240819, 1600.75, 1600.67, 1600.7, 1600.14, 1600.23, 6075997, 607600640.0, 1014], [20240819, 1600.23, 1600.31, 1600.63, 1599.95, 1600.38, 6530327, 653033472.0, 1015], [20240819, 1600.38, 1600.44, 1601.98, 1600.4, 1601.98, 6546708, 654671872.0, 1016], [20240819, 1601.98, 1601.96, 1602.04, 1600.58, 1600.58, 7106878, 710688768.0, 1017], [20240819, 1600.58, 1600.65, 1601.44, 1600.65, 1600.86, 6519922, 651993088.0, 1018], [20240819, 1600.86, 1601.02, 1601.69, 1600.84, 1600.84, 5819014, 581902336.0, 1019], [20240819, 1600.84, 1600.6, 1600.71, 1600.42, 1600.5, 5316190, 531619840.0, 1020], [20240819, 1600.5, 1600.49, 1600.81, 1600.35, 1600.44, 5777974, 577798144.0, 1021], [20240819, 1600.44, 1600.5, 1600.5, 1599.27, 1599.49, 6044623, 604463104.0, 1022], [20240819, 1599.49, 1599.51, 1599.52, 1598.45, 1598.45, 5491085, 549109760.0, 1023], [20240819, 1598.45, 1598.55, 1598.6, 1598.34, 1598.34, 5571860, 557187072.0, 1024], [20240819, 1598.34, 1598.31, 1599.04, 1598.3, 1598.96, 5198717, 519872512.0, 1025], [20240819, 1598.96, 1598.95, 1599.54, 1598.88, 1599.35, 4959426, 495943680.0, 1026], [20240819, 1599.35, 1599.33, 1599.33, 1598.63, 1598.88, 5571371, 557137920.0, 1027], [20240819, 1598.88, 1598.79, 1598.81, 1597.43, 1597.91, 5611593, 561160192.0, 1028], [20240819, 1597.91, 1597.77, 1597.86, 1596.73, 1596.73, 5910846, 591085568.0, 1029], [20240819, 1596.73, 1596.89, 1597.43, 1596.61, 1596.61, 5717022, 571703296.0, 1030], [20240819, 1596.61, 1596.28, 1596.28, 1595.06, 1595.21, 7033805, 703381504.0, 1031], [20240819, 1595.21, 1595.16, 1595.16, 1594.3, 1594.34, 6785097, 678510592.0, 1032], [20240819, 1594.34, 1594.19, 1594.43, 1593.8, 1593.8, 6219440, 621944832.0, 1033], [20240819, 1593.8, 1593.97, 1594.78, 1593.97, 1594.78, 5749138, 574914560.0, 1034], [20240819, 1594.78, 1594.68, 1594.68, 1593.79, 1594.08, 5244836, 524484608.0, 1035], [20240819, 1594.08, 1594.18, 1594.18, 1593.49, 1594.02, 5489366, 548937728.0, 1036], [20240819, 1594.02, 1594.14, 1595.2, 1594.14, 1595.17, 5921822, 592183296.0, 1037], [20240819, 1595.17, 1595.17, 1595.27, 1594.22, 1594.25, 5880617, 588062720.0, 1038], [20240819, 1594.25, 1594.15, 1594.15, 1593.56, 1593.62, 6525901, 652591104.0, 1039], [20240819, 1593.62, 1593.54, 1593.55, 1593.08, 1593.14, 6888070, 688807936.0, 1040], [20240819, 1593.14, 1593.16, 1593.18, 1592.9, 1593.05, 6173809, 617381888.0, 1041], [20240819, 1593.05, 1593.2, 1594.49, 1593.2, 1594.27, 5726199, 572620800.0, 1042], [20240819, 1594.27, 1594.35, 1594.61, 1594.26, 1594.34, 5334866, 533487616.0, 1043], [20240819, 1594.34, 1594.36, 1594.36, 1593.69, 1594.0, 5419981, 541999104.0, 1044], [20240819, 1594.0, 1593.94, 1594.69, 1593.94, 1594.59, 5986540, 598654976.0, 1045], [20240819, 1594.59, 1594.5, 1596.56, 1594.5, 1596.41, 5304558, 530456576.0, 1046], [20240819, 1596.41, 1596.16, 1596.16, 1595.69, 1595.86, 4618969, 461897728.0, 1047], [20240819, 1595.86, 1595.93, 1596.35, 1595.84, 1596.26, 4376648, 437665792.0, 1048], [20240819, 1596.26, 1596.3, 1597.23, 1595.99, 1597.23, 4145224, 414523392.0, 1049], [20240819, 1597.23, 1597.24, 1597.28, 1596.08, 1596.27, 4151614, 415162368.0, 1050], [20240819, 1596.27, 1596.24, 1596.41, 1596.0, 1596.21, 3926742, 392675328.0, 1051], [20240819, 1596.21, 1596.29, 1597.22, 1596.29, 1597.22, 3956727, 395673600.0, 1052], [20240819, 1597.22, 1597.1, 1597.26, 1596.29, 1596.58, 4015872, 401588224.0, 1053], [20240819, 1596.58, 1596.23, 1596.58, 1596.08, 1596.45, 4268595, 426860544.0, 1054], [20240819, 1596.45, 1596.46, 1598.24, 1596.46, 1598.24, 5170208, 517021696.0, 1055], [20240819, 1598.24, 1598.29, 1598.45, 1597.99, 1598.3, 4737099, 473710592.0, 1056], [20240819, 1598.3, 1598.4, 1598.48, 1598.14, 1598.27, 4930756, 493076480.0, 1057], [20240819, 1598.27, 1598.14, 1598.14, 1597.18, 1597.35, 4765277, 476528640.0, 1058], [20240819, 1597.35, 1597.1, 1597.43, 1597.1, 1597.29, 5123184, 512319488.0, 1059], [20240819, 1597.29, 1597.23, 1597.3, 1596.66, 1596.78, 4744633, 474464256.0, 1100], [20240819, 1596.78, 1596.83, 1596.88, 1595.93, 1595.97, 4638629, 463863808.0, 1101], [20240819, 1595.97, 1595.98, 1596.35, 1595.97, 1596.16, 4268106, 426811392.0, 1102], [20240819, 1596.16, 1596.11, 1596.83, 1595.97, 1596.59, 4068219, 406822912.0, 1103], [20240819, 1596.59, 1596.79, 1596.79, 1595.84, 1595.84, 4110572, 411058176.0, 1104], [20240819, 1595.84, 1595.8, 1595.98, 1595.26, 1595.26, 4733572, 473358336.0, 1105], [20240819, 1595.26, 1595.18, 1595.29, 1595.05, 1595.18, 4118519, 411852800.0, 1106], [20240819, 1595.18, 1595.26, 1595.28, 1595.01, 1595.08, 3893974, 389398528.0, 1107], [20240819, 1595.08, 1595.12, 1595.29, 1594.91, 1594.97, 3784285, 378429440.0, 1108], [20240819, 1594.97, 1594.96, 1595.3, 1594.86, 1595.1, 3822624, 382263296.0, 1109], [20240819, 1595.1, 1595.18, 1595.47, 1595.04, 1595.11, 3622657, 362266624.0, 1110], [20240819, 1595.11, 1595.36, 1596.1, 1595.3, 1595.88, 3851296, 385130496.0, 1111], [20240819, 1595.88, 1595.82, 1595.93, 1595.43, 1595.43, 3184138, 318414848.0, 1112], [20240819, 1595.43, 1595.34, 1595.48, 1595.25, 1595.25, 3135071, 313507840.0, 1113], [20240819, 1595.25, 1595.43, 1595.54, 1595.15, 1595.15, 3434650, 343465984.0, 1114], [20240819, 1595.15, 1595.15, 1595.2, 1594.7, 1595.1, 3512393, 351240192.0, 1115], [20240819, 1595.1, 1595.15, 1595.37, 1594.67, 1594.67, 3704905, 370491392.0, 1116], [20240819, 1594.67, 1594.61, 1594.65, 1594.14, 1594.16, 3794850, 379486208.0, 1117], [20240819, 1594.16, 1594.1, 1596.02, 1594.1, 1596.02, 4327249, 432726016.0, 1118], [20240819, 1596.02, 1596.19, 1597.1, 1596.19, 1596.84, 6592749, 659275776.0, 1119], [20240819, 1596.84, 1596.78, 1596.78, 1596.44, 1596.6, 4080670, 408068096.0, 1120], [20240819, 1596.6, 1596.49, 1596.62, 1595.54, 1595.66, 3666811, 366682112.0, 1121], [20240819, 1595.66, 1595.56, 1595.61, 1595.4, 1595.52, 3073053, 307306496.0, 1122], [20240819, 1595.52, 1595.46, 1595.79, 1595.46, 1595.79, 2965742, 296574976.0, 1123], [20240819, 1595.79, 1595.78, 1595.93, 1595.58, 1595.58, 2851955, 285196288.0, 1124], [20240819, 1595.58, 1595.52, 1595.53, 1595.31, 1595.53, 3181025, 318103552.0, 1125], [20240819, 1595.53, 1595.34, 1595.59, 1595.34, 1595.51, 3029308, 302931968.0, 1126], [20240819, 1595.51, 1595.55, 1595.78, 1595.43, 1595.7, 3189137, 318914560.0, 1127], [20240819, 1595.7, 1595.78, 1595.78, 1595.31, 1595.31, 3292602, 329261056.0, 1128], [20240819, 1595.31, 1595.42, 1595.42, 1594.78, 1595.06, 3342406, 334241792.0, 1129], [20240819, 1595.06, 1595.04, 1595.04, 1594.74, 1594.84, 3510509, 351051776.0, 1130], [20240819, 1594.84, 1595.06, 1595.06, 1593.52, 1593.56, 9969247, 996925440.0, 1301], [20240819, 1593.56, 1593.51, 1593.85, 1593.12, 1593.49, 4380005, 438001664.0, 1302], [20240819, 1593.49, 1593.44, 1594.38, 1593.41, 1594.32, 3686143, 368615424.0, 1303], [20240819, 1594.32, 1594.21, 1594.51, 1593.25, 1593.25, 3949682, 394969088.0, 1304], [20240819, 1593.25, 1593.19, 1593.37, 1592.75, 1592.85, 4394756, 439476224.0, 1305], [20240819, 1592.85, 1592.82, 1592.82, 1591.94, 1591.94, 6888237, 688824320.0, 1306], [20240819, 1591.94, 1591.99, 1592.35, 1591.65, 1592.17, 4101315, 410132480.0, 1307], [20240819, 1592.17, 1592.18, 1593.05, 1592.08, 1593.03, 4307594, 430759936.0, 1308], [20240819, 1593.03, 1593.0, 1593.12, 1592.33, 1592.33, 3557448, 355745792.0, 1309], [20240819, 1592.33, 1592.25, 1592.39, 1591.68, 1591.8, 3872512, 387252224.0, 1310], [20240819, 1591.8, 1591.88, 1591.88, 1590.88, 1590.88, 4543028, 454303744.0, 1311], [20240819, 1590.88, 1590.87, 1591.7, 1590.81, 1591.64, 4493138, 449314816.0, 1312], [20240819, 1591.64, 1591.53, 1591.55, 1590.63, 1590.69, 4081493, 408150016.0, 1313], [20240819, 1590.69, 1590.67, 1591.23, 1590.54, 1590.65, 4080263, 408027136.0, 1314], [20240819, 1590.65, 1590.8, 1591.32, 1590.64, 1590.92, 3771670, 377167872.0, 1315], [20240819, 1590.92, 1590.85, 1591.05, 1590.65, 1591.05, 3506575, 350658560.0, 1316], [20240819, 1591.05, 1590.99, 1591.02, 1590.32, 1590.49, 3643219, 364322816.0, 1317], [20240819, 1590.49, 1590.86, 1591.54, 1590.81, 1591.49, 3533611, 353361920.0, 1318], [20240819, 1591.49, 1591.52, 1592.03, 1591.42, 1591.93, 3467256, 346726400.0, 1319], [20240819, 1591.93, 1591.89, 1591.89, 1590.85, 1590.97, 3620034, 362004480.0, 1320], [20240819, 1590.97, 1590.94, 1590.97, 1590.46, 1590.46, 3266551, 326656000.0, 1321], [20240819, 1590.46, 1590.46, 1590.48, 1590.19, 1590.3, 3021121, 302112768.0, 1322], [20240819, 1590.3, 1590.31, 1590.34, 1590.0, 1590.23, 2972704, 297271296.0, 1323], [20240819, 1590.23, 1590.19, 1590.8, 1589.98, 1590.55, 3213384, 321339392.0, 1324], [20240819, 1590.55, 1590.54, 1590.67, 1590.32, 1590.4, 3011617, 301162496.0, 1325], [20240819, 1590.4, 1590.4, 1590.9, 1590.3, 1590.9, 3036191, 303620096.0, 1326], [20240819, 1590.9, 1590.87, 1590.87, 1590.55, 1590.64, 2923714, 292372480.0, 1327], [20240819, 1590.64, 1590.69, 1590.9, 1590.68, 1590.79, 2757907, 275791872.0, 1328], [20240819, 1590.79, 1590.9, 1590.91, 1590.51, 1590.89, 3005634, 300564480.0, 1329], [20240819, 1590.89, 1590.9, 1590.92, 1590.3, 1590.3, 3070926, 307093504.0, 1330], [20240819, 1590.3, 1590.23, 1590.85, 1590.23, 1590.38, 3697777, 369778688.0, 1331], [20240819, 1590.38, 1590.29, 1590.76, 1590.29, 1590.36, 3747913, 374792192.0, 1332], [20240819, 1590.36, 1590.62, 1591.54, 1590.5, 1591.54, 4360101, 436011008.0, 1333], [20240819, 1591.54, 1591.44, 1592.36, 1591.44, 1592.09, 4435711, 443572224.0, 1334], [20240819, 1592.09, 1592.09, 1592.09, 1591.55, 1591.55, 3763313, 376332288.0, 1335], [20240819, 1591.55, 1591.41, 1591.41, 1590.38, 1590.38, 5548432, 554844160.0, 1336], [20240819, 1590.38, 1590.45, 1590.63, 1590.26, 1590.59, 3433012, 343302144.0, 1337], [20240819, 1590.59, 1590.54, 1590.54, 1590.23, 1590.37, 3302350, 330235904.0, 1338], [20240819, 1590.37, 1590.34, 1590.34, 1589.95, 1590.13, 3376323, 337633280.0, 1339], [20240819, 1590.13, 1590.57, 1590.98, 1590.44, 1590.81, 3783548, 378355712.0, 1340], [20240819, 1590.81, 1590.89, 1590.89, 1590.27, 1590.38, 3270731, 327073792.0, 1341], [20240819, 1590.38, 1590.38, 1590.45, 1590.16, 1590.24, 3542213, 354222080.0, 1342], [20240819, 1590.24, 1590.22, 1590.51, 1590.02, 1590.3, 4183072, 418308096.0, 1343], [20240819, 1590.3, 1590.32, 1590.38, 1589.82, 1590.05, 4128430, 412844032.0, 1344], [20240819, 1590.05, 1589.97, 1590.03, 1589.63, 1589.84, 4329463, 432947200.0, 1345], [20240819, 1589.84, 1589.67, 1589.74, 1589.58, 1589.72, 3980236, 398024704.0, 1346], [20240819, 1589.72, 1589.69, 1590.43, 1589.69, 1590.35, 3872922, 387293184.0, 1347], [20240819, 1590.35, 1590.29, 1590.29, 1589.81, 1590.09, 2975326, 297533440.0, 1348], [20240819, 1590.09, 1590.05, 1590.41, 1590.01, 1590.41, 2793953, 279396352.0, 1349], [20240819, 1590.41, 1590.33, 1590.44, 1589.91, 1590.11, 3130317, 313032704.0, 1350], [20240819, 1590.11, 1589.99, 1590.73, 1589.99, 1590.69, 3144982, 314499072.0, 1351], [20240819, 1590.69, 1590.81, 1591.18, 1590.81, 1591.18, 3567688, 356769792.0, 1352], [20240819, 1591.18, 1591.27, 1591.42, 1591.07, 1591.42, 3066256, 306626560.0, 1353], [20240819, 1591.42, 1591.41, 1591.57, 1591.29, 1591.48, 2972786, 297279488.0, 1354], [20240819, 1591.48, 1591.46, 1591.47, 1590.84, 1591.04, 3599802, 359981056.0, 1355], [20240819, 1591.04, 1591.02, 1591.26, 1591.02, 1591.15, 2915030, 291504128.0, 1356], [20240819, 1591.15, 1591.23, 1591.26, 1591.09, 1591.12, 3187825, 318783488.0, 1357], [20240819, 1591.12, 1591.36, 1591.91, 1591.17, 1591.91, 3429570, 342958080.0, 1358], [20240819, 1591.91, 1592.01, 1592.64, 1592.01, 1592.64, 3604144, 360415232.0, 1359], [20240819, 1592.64, 1592.54, 1592.95, 1592.54, 1592.94, 5136293, 513630208.0, 1400], [20240819, 1592.94, 1592.95, 1592.95, 1591.91, 1591.91, 3970407, 397041664.0, 1401], [20240819, 1591.91, 1591.82, 1592.33, 1591.78, 1592.32, 3629127, 362913792.0, 1402], [20240819, 1592.32, 1592.31, 1593.84, 1592.31, 1593.69, 4966553, 496656384.0, 1403], [20240819, 1593.69, 1593.56, 1593.83, 1593.06, 1593.26, 4421541, 442155008.0, 1404], [20240819, 1593.26, 1593.37, 1593.95, 1593.27, 1593.75, 3564657, 356466688.0, 1405], [20240819, 1593.75, 1593.61, 1593.61, 1592.74, 1592.8, 4425308, 442531840.0, 1406], [20240819, 1592.8, 1592.79, 1592.79, 1592.43, 1592.46, 3509444, 350945280.0, 1407], [20240819, 1592.46, 1592.48, 1592.51, 1592.11, 1592.13, 2805749, 280576000.0, 1408], [20240819, 1592.13, 1592.07, 1592.09, 1591.77, 1591.85, 3023985, 302399488.0, 1409], [20240819, 1591.85, 1591.84, 1591.84, 1591.15, 1591.29, 3095910, 309592064.0, 1410], [20240819, 1591.29, 1591.35, 1591.43, 1590.99, 1591.42, 3268927, 326893568.0, 1411], [20240819, 1591.42, 1591.19, 1591.2, 1590.57, 1590.57, 3924943, 392495104.0, 1412], [20240819, 1590.57, 1590.59, 1590.59, 1590.16, 1590.19, 3851539, 385155072.0, 1413], [20240819, 1590.19, 1590.23, 1590.37, 1590.09, 1590.09, 3386234, 338624512.0, 1414], [20240819, 1590.09, 1590.31, 1590.31, 1589.43, 1589.49, 4066989, 406700032.0, 1415], [20240819, 1589.49, 1589.42, 1589.92, 1589.42, 1589.72, 3748485, 374849536.0, 1416], [20240819, 1589.72, 1589.74, 1590.38, 1589.08, 1589.96, 3958852, 395886592.0, 1417], [20240819, 1589.96, 1589.92, 1590.41, 1589.92, 1590.01, 3289733, 328974336.0, 1418], [20240819, 1590.01, 1590.0, 1590.11, 1589.63, 1589.63, 3602831, 360284160.0, 1419], [20240819, 1589.63, 1589.75, 1589.81, 1589.4, 1589.54, 3901842, 390184960.0, 1420], [20240819, 1589.54, 1589.31, 1589.41, 1588.86, 1589.02, 4720220, 472023040.0, 1421], [20240819, 1589.02, 1589.01, 1589.05, 1588.78, 1588.79, 4015382, 401539072.0, 1422], [20240819, 1588.79, 1588.75, 1589.66, 1588.75, 1589.55, 4022428, 402243584.0, 1423], [20240819, 1589.55, 1589.43, 1589.59, 1589.14, 1589.36, 3466027, 346603520.0, 1424], [20240819, 1589.36, 1589.49, 1589.8, 1589.17, 1589.67, 3659684, 365969408.0, 1425], [20240819, 1589.67, 1589.73, 1589.73, 1588.96, 1588.96, 3666076, 366608384.0, 1426], [20240819, 1588.96, 1588.93, 1589.09, 1588.6, 1588.71, 3617412, 361742336.0, 1427], [20240819, 1588.71, 1588.78, 1589.09, 1588.76, 1589.06, 3410813, 341082112.0, 1428], [20240819, 1589.06, 1589.01, 1589.22, 1588.96, 1589.02, 3545326, 354533376.0, 1429], [20240819, 1589.02, 1589.0, 1589.26, 1588.84, 1589.26, 3850065, 385007616.0, 1430], [20240819, 1589.26, 1589.23, 1591.29, 1589.23, 1591.21, 5737011, 573702144.0, 1431], [20240819, 1591.21, 1591.48, 1591.48, 1590.78, 1590.98, 3939359, 393936896.0, 1432], [20240819, 1590.98, 1590.9, 1590.99, 1590.0, 1590.05, 3908393, 390840320.0, 1433], [20240819, 1590.05, 1589.92, 1590.48, 1589.92, 1590.48, 3318407, 331841536.0, 1434], [20240819, 1590.48, 1590.5, 1590.63, 1590.24, 1590.63, 3578418, 357842944.0, 1435], [20240819, 1590.63, 1590.65, 1590.8, 1590.25, 1590.33, 3778141, 377815040.0, 1436], [20240819, 1590.33, 1590.29, 1590.34, 1590.0, 1590.27, 4610284, 461029376.0, 1437], [20240819, 1590.27, 1590.31, 1590.58, 1590.29, 1590.58, 4290467, 429047808.0, 1438], [20240819, 1590.58, 1590.51, 1590.72, 1590.23, 1590.41, 4325041, 432504832.0, 1439], [20240819, 1590.41, 1590.46, 1590.46, 1590.06, 1590.06, 4380743, 438075392.0, 1440], [20240819, 1590.06, 1590.02, 1590.53, 1590.02, 1590.31, 5118680, 511868928.0, 1441], [20240819, 1590.31, 1590.18, 1590.28, 1590.03, 1590.18, 5261385, 526139392.0, 1442], [20240819, 1590.18, 1590.16, 1590.37, 1590.07, 1590.07, 5530082, 553009152.0, 1443], [20240819, 1590.07, 1589.99, 1590.06, 1589.72, 1589.75, 5556786, 555679744.0, 1444], [20240819, 1589.75, 1589.69, 1589.91, 1589.41, 1589.89, 5948696, 594870272.0, 1445], [20240819, 1589.89, 1589.84, 1589.97, 1589.42, 1589.48, 6486743, 648675328.0, 1446], [20240819, 1589.48, 1589.43, 1589.43, 1588.83, 1589.1, 7743559, 774356992.0, 1447], [20240819, 1589.1, 1589.02, 1589.08, 1588.62, 1588.87, 6978753, 697876480.0, 1448], [20240819, 1588.87, 1588.83, 1588.88, 1588.48, 1588.64, 7273339, 727334912.0, 1449], [20240819, 1588.64, 1588.65, 1588.87, 1588.61, 1588.87, 6995957, 699596800.0, 1450], [20240819, 1588.87, 1588.9, 1588.9, 1588.57, 1588.74, 7971298, 797130752.0, 1451], [20240819, 1588.74, 1588.83, 1588.83, 1588.37, 1588.37, 9073613, 907362304.0, 1452], [20240819, 1588.37, 1588.33, 1588.76, 1588.33, 1588.69, 8979242, 897925120.0, 1453], [20240819, 1588.69, 1588.61, 1588.97, 1588.52, 1588.97, 9404569, 940457984.0, 1454], [20240819, 1588.97, 1589.06, 1589.43, 1589.0, 1589.41, 10688255, 1068826624.0, 1455], [20240819, 1589.41, 1589.47, 1589.51, 1588.22, 1588.22, 12210659, 1221066752.0, 1456], [20240819, 1588.22, 1589.47, 1589.47, 1588.35, 1588.97, 14179522, 1417953280.0, 1457], [20240819, 1588.97, 1588.91, 1588.92, 1588.91, 1588.92, 1056767, 105676800.0, 1458], [20240819, 1588.92, 1588.92, 1588.92, 1588.92, 1588.92, 0, 0.0, 1459], [20240819, 1588.92, 1589.29, 1589.29, 1589.29, 1589.29, 22385131, 2238513152.0, 1500], [20240820, 1589.29, 1590.17, 1591.88, 1585.89, 1587.02, 74776228, 7477623808.0, 931], [20240820, 1587.02, 1586.13, 1586.13, 1583.23, 1584.76, 35370270, 3537028096.0, 932], [20240820, 1584.76, 1584.97, 1584.97, 1582.67, 1582.7, 29309850, 2930985984.0, 933], [20240820, 1582.7, 1582.47, 1583.87, 1581.68, 1583.66, 26617530, 2661753856.0, 934], [20240820, 1583.66, 1583.87, 1584.95, 1583.84, 1584.74, 21536718, 2153672704.0, 935], [20240820, 1584.74, 1584.75, 1586.66, 1584.22, 1586.66, 22648187, 2264819712.0, 936], [20240820, 1586.66, 1586.74, 1586.88, 1585.52, 1585.9, 20313569, 2031357952.0, 937], [20240820, 1585.9, 1585.59, 1585.81, 1584.03, 1585.25, 18311688, 1831170048.0, 938], [20240820, 1585.25, 1585.03, 1585.03, 1583.57, 1584.15, 14569318, 1456932864.0, 939], [20240820, 1584.15, 1583.9, 1584.31, 1582.39, 1584.31, 14505217, 1450522624.0, 940], [20240820, 1584.31, 1584.59, 1586.23, 1584.51, 1585.72, 15015291, 1501530112.0, 941], [20240820, 1585.72, 1585.67, 1585.67, 1584.71, 1585.42, 14320857, 1432086528.0, 942], [20240820, 1585.42, 1585.35, 1586.89, 1585.16, 1586.89, 13626745, 1362675712.0, 943], [20240820, 1586.89, 1587.07, 1588.0, 1587.07, 1587.2, 14635408, 1463541760.0, 944], [20240820, 1587.2, 1587.08, 1587.16, 1585.0, 1585.0, 14848400, 1484840960.0, 945], [20240820, 1585.0, 1584.88, 1584.88, 1583.48, 1583.57, 14186569, 1418657792.0, 946], [20240820, 1583.57, 1583.57, 1584.72, 1583.26, 1583.31, 12996597, 1299660800.0, 947], [20240820, 1583.31, 1583.04, 1583.66, 1582.31, 1582.37, 11855534, 1185554432.0, 948], [20240820, 1582.37, 1582.37, 1583.23, 1582.25, 1583.2, 10786109, 1078611968.0, 949], [20240820, 1583.2, 1583.41, 1583.41, 1582.18, 1582.72, 9815317, 981532672.0, 950], [20240820, 1582.72, 1582.57, 1582.57, 1580.95, 1581.09, 10482598, 1048260608.0, 951], [20240820, 1581.09, 1580.72, 1580.72, 1579.65, 1579.92, 10746093, 1074610176.0, 952], [20240820, 1579.92, 1579.79, 1579.92, 1578.42, 1578.48, 10514629, 1051463680.0, 953], [20240820, 1578.48, 1578.22, 1578.46, 1577.77, 1578.11, 10340503, 1034051584.0, 954], [20240820, 1578.11, 1578.17, 1579.28, 1577.82, 1579.28, 10456261, 1045626880.0, 955], [20240820, 1579.28, 1579.14, 1579.45, 1578.24, 1578.38, 8830227, 883023872.0, 956], [20240820, 1578.38, 1578.31, 1578.31, 1577.56, 1578.11, 10172079, 1017208832.0, 957], [20240820, 1578.11, 1578.07, 1578.07, 1577.16, 1577.41, 10881298, 1088131072.0, 958], [20240820, 1577.41, 1577.43, 1577.43, 1576.36, 1576.52, 10833053, 1083305984.0, 959], [20240820, 1576.52, 1576.42, 1577.42, 1576.27, 1576.45, 10858240, 1085825024.0, 1000], [20240820, 1576.45, 1576.1, 1576.56, 1575.7, 1576.41, 12267304, 1226731520.0, 1001], [20240820, 1576.41, 1576.4, 1576.82, 1576.3, 1576.34, 10761656, 1076166656.0, 1002], [20240820, 1576.34, 1576.35, 1576.48, 1575.92, 1575.94, 10031504, 1003151360.0, 1003], [20240820, 1575.94, 1575.92, 1576.08, 1575.25, 1575.25, 9542976, 954298368.0, 1004], [20240820, 1575.25, 1575.46, 1575.49, 1574.71, 1575.49, 9633536, 963354624.0, 1005], [20240820, 1575.49, 1575.51, 1575.65, 1574.49, 1574.54, 9612441, 961245184.0, 1006], [20240820, 1574.54, 1574.34, 1574.8, 1574.32, 1574.34, 8233035, 823304192.0, 1007], [20240820, 1574.34, 1574.44, 1574.82, 1574.12, 1574.55, 8649841, 864985088.0, 1008], [20240820, 1574.55, 1574.55, 1575.22, 1574.45, 1574.89, 7777395, 777740288.0, 1009], [20240820, 1574.89, 1574.79, 1575.51, 1574.33, 1575.46, 10118997, 1011900416.0, 1010], [20240820, 1575.46, 1575.51, 1576.35, 1575.34, 1575.34, 7655864, 765587456.0, 1011], [20240820, 1575.34, 1575.35, 1576.28, 1575.27, 1575.94, 7913873, 791388160.0, 1012], [20240820, 1575.94, 1576.0, 1576.0, 1574.28, 1574.32, 8601673, 860168192.0, 1013], [20240820, 1574.32, 1574.31, 1575.45, 1574.03, 1575.45, 8852101, 885211136.0, 1014], [20240820, 1575.45, 1575.22, 1577.03, 1575.22, 1577.03, 8197439, 819744768.0, 1015], [20240820, 1577.03, 1576.73, 1576.73, 1575.2, 1575.76, 7295538, 729554944.0, 1016], [20240820, 1575.76, 1575.76, 1575.83, 1575.03, 1575.03, 6674995, 667500544.0, 1017], [20240820, 1575.03, 1575.07, 1576.81, 1575.05, 1576.74, 7441195, 744120320.0, 1018], [20240820, 1576.74, 1576.71, 1576.77, 1576.3, 1576.3, 6097746, 609775616.0, 1019], [20240820, 1576.3, 1576.48, 1577.71, 1576.25, 1577.39, 6062646, 606265344.0, 1020], [20240820, 1577.39, 1577.52, 1578.22, 1577.28, 1578.22, 6507592, 650760192.0, 1021], [20240820, 1578.22, 1578.29, 1578.69, 1577.71, 1577.71, 7377542, 737755136.0, 1022], [20240820, 1577.71, 1577.74, 1578.2, 1577.13, 1578.2, 7325932, 732594176.0, 1023], [20240820, 1578.2, 1578.04, 1578.36, 1577.68, 1577.8, 5609952, 560996352.0, 1024], [20240820, 1577.8, 1577.68, 1577.7, 1576.4, 1576.42, 5764782, 576479232.0, 1025], [20240820, 1576.42, 1576.51, 1576.51, 1575.49, 1576.24, 7509107, 750911488.0, 1026], [20240820, 1576.24, 1576.17, 1576.2, 1575.67, 1575.83, 5592913, 559292416.0, 1027], [20240820, 1575.83, 1575.82, 1576.43, 1575.78, 1576.43, 6408592, 640860160.0, 1028], [20240820, 1576.43, 1576.16, 1576.79, 1575.95, 1576.79, 5479454, 547946496.0, 1029], [20240820, 1576.79, 1576.69, 1576.69, 1575.29, 1575.88, 5867509, 586752000.0, 1030], [20240820, 1575.88, 1575.66, 1576.55, 1575.34, 1576.53, 6166764, 616677376.0, 1031], [20240820, 1576.53, 1576.62, 1578.79, 1576.62, 1576.89, 7132681, 713269248.0, 1032], [20240820, 1576.89, 1577.09, 1578.07, 1577.09, 1578.03, 4533772, 453378048.0, 1033], [20240820, 1578.03, 1578.14, 1579.36, 1578.14, 1579.28, 7032412, 703242240.0, 1034], [20240820, 1579.28, 1579.2, 1579.2, 1577.67, 1577.77, 6059941, 605995008.0, 1035], [20240820, 1577.77, 1577.69, 1577.96, 1577.3, 1577.54, 5067070, 506707968.0, 1036], [20240820, 1577.54, 1577.59, 1577.7, 1577.36, 1577.44, 5002105, 500211712.0, 1037], [20240820, 1577.44, 1577.62, 1578.33, 1577.62, 1578.33, 4497071, 449708032.0, 1038], [20240820, 1578.33, 1578.2, 1579.61, 1578.2, 1578.87, 6005872, 600588288.0, 1039], [20240820, 1578.87, 1578.88, 1578.92, 1578.34, 1578.58, 4207156, 420716544.0, 1040], [20240820, 1578.58, 1578.55, 1578.65, 1577.95, 1578.28, 4742586, 474259456.0, 1041], [20240820, 1578.28, 1578.37, 1578.48, 1577.96, 1577.96, 4189707, 418971648.0, 1042], [20240820, 1577.96, 1577.93, 1578.83, 1577.9, 1578.83, 4470285, 447029248.0, 1043], [20240820, 1578.83, 1578.72, 1579.76, 1578.71, 1579.32, 5379431, 537944064.0, 1044], [20240820, 1579.32, 1579.26, 1579.74, 1578.89, 1578.95, 4418592, 441860096.0, 1045], [20240820, 1578.95, 1578.79, 1578.95, 1578.06, 1578.95, 4874641, 487464960.0, 1046], [20240820, 1578.95, 1579.01, 1579.01, 1576.89, 1576.89, 5298002, 529801216.0, 1047], [20240820, 1576.89, 1576.9, 1577.01, 1576.22, 1576.52, 5390489, 539049984.0, 1048], [20240820, 1576.52, 1576.55, 1576.69, 1576.23, 1576.23, 4249754, 424976384.0, 1049], [20240820, 1576.23, 1576.33, 1577.25, 1576.33, 1576.89, 3819592, 381960192.0, 1050], [20240820, 1576.89, 1576.9, 1576.92, 1576.5, 1576.75, 3732348, 373235712.0, 1051], [20240820, 1576.75, 1576.67, 1576.85, 1576.41, 1576.55, 3882752, 388276224.0, 1052], [20240820, 1576.55, 1576.53, 1576.85, 1576.42, 1576.52, 3777077, 377708544.0, 1053], [20240820, 1576.52, 1576.57, 1576.6, 1575.71, 1575.79, 4349204, 434921472.0, 1054], [20240820, 1575.79, 1575.91, 1576.09, 1575.88, 1576.08, 4983675, 498368512.0, 1055], [20240820, 1576.08, 1575.97, 1576.76, 1575.97, 1576.74, 3997685, 399769600.0, 1056], [20240820, 1576.74, 1576.74, 1577.37, 1576.7, 1577.37, 3546308, 354631680.0, 1057], [20240820, 1577.37, 1577.26, 1578.44, 1577.26, 1578.26, 3893238, 389324800.0, 1058], [20240820, 1578.26, 1578.14, 1578.14, 1577.08, 1577.53, 3365673, 336568320.0, 1059], [20240820, 1577.53, 1577.48, 1578.39, 1577.43, 1578.39, 2992036, 299204608.0, 1100], [20240820, 1578.39, 1578.26, 1578.26, 1576.94, 1577.48, 4334378, 433438720.0, 1101], [20240820, 1577.48, 1577.42, 1578.03, 1577.39, 1578.0, 4036924, 403693568.0, 1102], [20240820, 1578.0, 1578.05, 1578.05, 1576.84, 1576.93, 5683353, 568336384.0, 1103], [20240820, 1576.93, 1577.01, 1577.54, 1577.01, 1577.27, 4765931, 476594176.0, 1104], [20240820, 1577.27, 1577.13, 1577.13, 1576.59, 1576.59, 3982203, 398221312.0, 1105], [20240820, 1576.59, 1576.5, 1576.93, 1576.47, 1576.92, 3858095, 385810432.0, 1106], [20240820, 1576.92, 1576.91, 1576.91, 1575.97, 1575.97, 4653212, 465321984.0, 1107], [20240820, 1575.97, 1576.09, 1576.67, 1575.99, 1576.58, 4299151, 429916160.0, 1108], [20240820, 1576.58, 1576.56, 1576.56, 1575.82, 1576.06, 4254422, 425443328.0, 1109], [20240820, 1576.06, 1576.34, 1576.77, 1576.3, 1576.6, 4900608, 490061824.0, 1110], [20240820, 1576.6, 1576.57, 1576.57, 1576.18, 1576.45, 4284897, 428490752.0, 1111], [20240820, 1576.45, 1576.39, 1576.39, 1575.55, 1575.96, 3733575, 373358592.0, 1112], [20240820, 1575.96, 1576.01, 1576.06, 1575.11, 1575.32, 4109179, 410918912.0, 1113], [20240820, 1575.32, 1575.34, 1575.54, 1575.32, 1575.5, 3754630, 375463936.0, 1114], [20240820, 1575.5, 1575.42, 1575.45, 1574.89, 1574.92, 3611759, 361177088.0, 1115], [20240820, 1574.92, 1574.94, 1575.13, 1574.6, 1574.64, 4138590, 413859840.0, 1116], [20240820, 1574.64, 1574.57, 1574.58, 1574.42, 1574.46, 4658779, 465879040.0, 1117], [20240820, 1574.46, 1574.57, 1574.75, 1574.21, 1574.39, 5789032, 578904064.0, 1118], [20240820, 1574.39, 1574.36, 1574.81, 1574.36, 1574.81, 4238367, 423837696.0, 1119], [20240820, 1574.81, 1574.74, 1574.74, 1574.15, 1574.29, 3671563, 367157248.0, 1120], [20240820, 1574.29, 1574.47, 1575.13, 1574.33, 1575.11, 3675167, 367517696.0, 1121], [20240820, 1575.11, 1575.2, 1575.39, 1574.69, 1574.69, 3066011, 306601984.0, 1122], [20240820, 1574.69, 1574.75, 1574.75, 1573.65, 1573.75, 3754630, 375463936.0, 1123], [20240820, 1573.75, 1573.76, 1573.79, 1573.48, 1573.48, 3147765, 314777600.0, 1124], [20240820, 1573.48, 1573.49, 1573.55, 1573.16, 1573.27, 3295304, 329531392.0, 1125], [20240820, 1573.27, 1573.34, 1573.54, 1573.22, 1573.46, 3343719, 334372864.0, 1126], [20240820, 1573.46, 1573.44, 1574.18, 1573.44, 1573.96, 3062980, 306298880.0, 1127], [20240820, 1573.96, 1573.98, 1573.98, 1573.24, 1573.24, 3647806, 364781568.0, 1128], [20240820, 1573.24, 1573.2, 1573.71, 1573.19, 1573.71, 3290881, 329089024.0, 1129], [20240820, 1573.71, 1573.71, 1573.71, 1573.19, 1573.33, 3602993, 360300544.0, 1130], [20240820, 1573.33, 1573.39, 1573.39, 1571.82, 1572.56, 11571600, 1157160960.0, 1301], [20240820, 1572.56, 1572.46, 1572.59, 1571.96, 1571.96, 4618970, 461897728.0, 1302], [20240820, 1571.96, 1572.01, 1572.07, 1571.37, 1571.76, 5295382, 529539072.0, 1303], [20240820, 1571.76, 1571.71, 1572.94, 1571.69, 1572.89, 4473722, 447373312.0, 1304], [20240820, 1572.89, 1573.19, 1573.84, 1572.71, 1572.78, 5614216, 561422336.0, 1305], [20240820, 1572.78, 1572.53, 1572.53, 1571.17, 1571.29, 5282357, 528236544.0, 1306], [20240820, 1571.29, 1571.31, 1571.31, 1570.79, 1571.15, 4549419, 454942720.0, 1307], [20240820, 1571.15, 1571.14, 1571.51, 1571.03, 1571.25, 4217886, 421789696.0, 1308], [20240820, 1571.25, 1571.07, 1571.42, 1570.61, 1570.82, 4152514, 415252480.0, 1309], [20240820, 1570.82, 1570.75, 1570.88, 1570.54, 1570.65, 3962215, 396222464.0, 1310], [20240820, 1570.65, 1570.45, 1570.55, 1570.17, 1570.55, 4988509, 498851840.0, 1311], [20240820, 1570.55, 1570.58, 1570.72, 1570.26, 1570.37, 6001450, 600145920.0, 1312], [20240820, 1570.37, 1570.36, 1570.36, 1569.72, 1569.96, 4810333, 481034240.0, 1313], [20240820, 1569.96, 1569.98, 1570.47, 1569.96, 1569.96, 4837778, 483778560.0, 1314], [20240820, 1569.96, 1570.03, 1570.28, 1569.72, 1569.75, 4563016, 456302592.0, 1315], [20240820, 1569.75, 1569.73, 1570.92, 1569.65, 1570.81, 4885780, 488579072.0, 1316], [20240820, 1570.81, 1570.76, 1571.01, 1570.64, 1571.01, 4859238, 485924864.0, 1317], [20240820, 1571.01, 1570.85, 1571.15, 1570.84, 1571.14, 4438825, 443883520.0, 1318], [20240820, 1571.14, 1571.06, 1571.06, 1570.79, 1570.81, 4233122, 423313408.0, 1319], [20240820, 1570.81, 1570.61, 1570.69, 1570.37, 1570.63, 3737511, 373751808.0, 1320], [20240820, 1570.63, 1570.69, 1571.93, 1570.69, 1571.78, 5359361, 535937024.0, 1321], [20240820, 1571.78, 1571.7, 1571.7, 1571.19, 1571.37, 3402456, 340246528.0, 1322], [20240820, 1571.37, 1571.37, 1571.37, 1570.91, 1570.95, 3295632, 329564160.0, 1323], [20240820, 1570.95, 1570.98, 1571.1, 1570.76, 1571.08, 3085016, 308502528.0, 1324], [20240820, 1571.08, 1571.12, 1571.5, 1571.09, 1571.46, 3108201, 310820864.0, 1325], [20240820, 1571.46, 1571.46, 1571.75, 1571.43, 1571.75, 2957221, 295723008.0, 1326], [20240820, 1571.75, 1571.92, 1572.48, 1571.61, 1572.38, 4101970, 410198016.0, 1327], [20240820, 1572.38, 1572.34, 1572.49, 1571.66, 1571.9, 3326353, 332636160.0, 1328], [20240820, 1571.9, 1571.8, 1572.23, 1571.61, 1572.06, 3020790, 302080000.0, 1329], [20240820, 1572.06, 1572.19, 1572.19, 1571.79, 1571.91, 2852771, 285278208.0, 1330], [20240820, 1571.91, 1572.02, 1572.02, 1570.75, 1571.13, 4258684, 425869312.0, 1331], [20240820, 1571.13, 1571.09, 1571.2, 1570.48, 1570.5, 3437763, 343777280.0, 1332], [20240820, 1570.5, 1570.43, 1570.43, 1569.92, 1570.17, 3905197, 390520832.0, 1333], [20240820, 1570.17, 1570.02, 1570.12, 1569.65, 1569.87, 3450624, 345063424.0, 1334], [20240820, 1569.87, 1569.74, 1570.24, 1569.66, 1570.09, 3458327, 345833472.0, 1335], [20240820, 1570.09, 1570.06, 1570.16, 1569.84, 1570.16, 2883739, 288374784.0, 1336], [20240820, 1570.16, 1570.17, 1570.62, 1570.07, 1570.36, 2839580, 283959296.0, 1337], [20240820, 1570.36, 1570.24, 1570.54, 1570.17, 1570.48, 3174880, 317489152.0, 1338], [20240820, 1570.48, 1570.18, 1570.18, 1569.48, 1569.51, 4090912, 409092096.0, 1339], [20240820, 1569.51, 1569.53, 1569.78, 1569.39, 1569.39, 3472826, 347283456.0, 1340], [20240820, 1569.39, 1569.5, 1569.74, 1569.06, 1569.54, 3851131, 385114112.0, 1341], [20240820, 1569.54, 1569.37, 1569.37, 1568.65, 1568.96, 3577765, 357777408.0, 1342], [20240820, 1568.96, 1568.98, 1569.42, 1568.8, 1568.93, 3177012, 317702144.0, 1343], [20240820, 1568.93, 1568.93, 1568.93, 1568.38, 1568.67, 3343558, 334356480.0, 1344], [20240820, 1568.67, 1568.57, 1568.57, 1568.02, 1568.08, 3893812, 389382144.0, 1345], [20240820, 1568.08, 1568.2, 1568.68, 1567.72, 1568.18, 3973684, 397369344.0, 1346], [20240820, 1568.18, 1568.27, 1568.27, 1567.07, 1567.07, 4621506, 462151680.0, 1347], [20240820, 1567.07, 1567.08, 1570.82, 1567.0, 1570.23, 6394012, 639401984.0, 1348], [20240820, 1570.23, 1570.03, 1571.56, 1569.31, 1571.56, 4013907, 401391616.0, 1349], [20240820, 1571.56, 1571.31, 1571.31, 1569.74, 1570.01, 4322910, 432291840.0, 1350], [20240820, 1570.01, 1569.96, 1570.15, 1569.11, 1569.15, 2849986, 284999680.0, 1351], [20240820, 1569.15, 1569.12, 1569.12, 1568.45, 1568.45, 3348635, 334864384.0, 1352], [20240820, 1568.45, 1568.71, 1569.48, 1568.45, 1569.06, 2724569, 272457728.0, 1353], [20240820, 1569.06, 1569.24, 1571.19, 1569.18, 1570.6, 3209042, 320905216.0, 1354], [20240820, 1570.6, 1570.76, 1571.4, 1570.44, 1571.12, 3483474, 348348416.0, 1355], [20240820, 1571.12, 1570.99, 1572.41, 1570.99, 1572.41, 4056668, 405667840.0, 1356], [20240820, 1572.41, 1572.43, 1572.92, 1571.77, 1571.87, 5341910, 534192128.0, 1357], [20240820, 1571.87, 1571.82, 1571.82, 1570.26, 1570.47, 4637072, 463708160.0, 1358], [20240820, 1570.47, 1570.04, 1570.25, 1569.19, 1569.78, 3751765, 375177216.0, 1359], [20240820, 1569.78, 1569.71, 1570.96, 1569.32, 1570.83, 2719244, 271925248.0, 1400], [20240820, 1570.83, 1570.07, 1570.11, 1569.41, 1569.41, 2731943, 273195008.0, 1401], [20240820, 1569.41, 1569.39, 1569.71, 1568.94, 1569.09, 3375504, 337551360.0, 1402], [20240820, 1569.09, 1569.06, 1569.15, 1567.86, 1567.86, 4186185, 418619392.0, 1403], [20240820, 1567.86, 1567.82, 1569.26, 1567.82, 1569.26, 3565969, 356597760.0, 1404], [20240820, 1569.26, 1569.28, 1569.28, 1568.6, 1568.7, 2844991, 284499968.0, 1405], [20240820, 1568.7, 1568.82, 1568.82, 1568.32, 1568.77, 2699583, 269959168.0, 1406], [20240820, 1568.77, 1568.73, 1569.36, 1568.61, 1568.79, 2993757, 299376640.0, 1407], [20240820, 1568.79, 1569.05, 1569.2, 1568.55, 1568.9, 3067075, 306708480.0, 1408], [20240820, 1568.9, 1568.75, 1568.83, 1568.34, 1568.36, 2917898, 291790848.0, 1409], [20240820, 1568.36, 1568.41, 1568.47, 1567.86, 1567.88, 3366738, 336674816.0, 1410], [20240820, 1567.88, 1568.01, 1568.01, 1567.41, 1567.46, 4343392, 434339840.0, 1411], [20240820, 1567.46, 1567.47, 1568.54, 1567.43, 1568.22, 4112375, 411238400.0, 1412], [20240820, 1568.22, 1568.12, 1568.27, 1567.82, 1568.09, 3537296, 353730560.0, 1413], [20240820, 1568.09, 1568.32, 1569.1, 1568.32, 1568.62, 3658946, 365895680.0, 1414], [20240820, 1568.62, 1568.7, 1568.88, 1568.25, 1568.25, 3084033, 308404224.0, 1415], [20240820, 1568.25, 1568.44, 1569.16, 1568.42, 1568.42, 3922403, 392241152.0, 1416], [20240820, 1568.42, 1568.3, 1568.4, 1567.55, 1567.64, 4579728, 457973760.0, 1417], [20240820, 1567.64, 1568.09, 1569.94, 1567.84, 1568.78, 4750696, 475070464.0, 1418], [20240820, 1568.78, 1568.9, 1568.9, 1568.07, 1568.18, 3093700, 309370880.0, 1419], [20240820, 1568.18, 1567.82, 1567.85, 1567.43, 1567.46, 3223378, 322338816.0, 1420], [20240820, 1567.46, 1567.52, 1568.22, 1566.98, 1568.22, 4120894, 412090368.0, 1421], [20240820, 1568.22, 1568.29, 1568.32, 1567.56, 1567.58, 4010220, 401022976.0, 1422], [20240820, 1567.58, 1567.7, 1567.7, 1567.33, 1567.52, 3718666, 371867648.0, 1423], [20240820, 1567.52, 1567.53, 1567.87, 1567.14, 1567.14, 3473069, 347308032.0, 1424], [20240820, 1567.14, 1567.1, 1567.24, 1566.49, 1566.49, 4233696, 423370752.0, 1425], [20240820, 1566.49, 1566.48, 1568.04, 1566.25, 1567.86, 5445787, 544579584.0, 1426], [20240820, 1567.86, 1567.47, 1569.78, 1567.38, 1569.59, 5532949, 553295872.0, 1427], [20240820, 1569.59, 1569.45, 1569.96, 1569.08, 1569.59, 4174225, 417423360.0, 1428], [20240820, 1569.59, 1569.28, 1570.23, 1569.01, 1569.94, 3795262, 379527168.0, 1429], [20240820, 1569.94, 1569.99, 1570.94, 1569.77, 1570.48, 3874071, 387407872.0, 1430], [20240820, 1570.48, 1570.36, 1571.28, 1570.36, 1571.17, 5524183, 552419328.0, 1431], [20240820, 1571.17, 1571.3, 1571.73, 1569.63, 1569.63, 5561048, 556105728.0, 1432], [20240820, 1569.63, 1569.67, 1570.09, 1568.78, 1568.85, 4299973, 429998080.0, 1433], [20240820, 1568.85, 1568.82, 1568.88, 1568.3, 1568.65, 3723908, 372391936.0, 1434], [20240820, 1568.65, 1568.62, 1570.08, 1568.62, 1569.14, 4296529, 429654016.0, 1435], [20240820, 1569.14, 1569.35, 1570.17, 1569.35, 1569.91, 3672792, 367280128.0, 1436], [20240820, 1569.91, 1569.53, 1569.96, 1569.44, 1569.78, 3416873, 341688320.0, 1437], [20240820, 1569.78, 1570.07, 1570.71, 1570.07, 1570.42, 4340112, 434012160.0, 1438], [20240820, 1570.42, 1570.51, 1572.03, 1570.51, 1571.24, 5526641, 552665088.0, 1439], [20240820, 1571.24, 1570.94, 1571.24, 1570.28, 1570.3, 4707605, 470761472.0, 1440], [20240820, 1570.3, 1570.08, 1570.59, 1569.49, 1570.15, 4883406, 488341504.0, 1441], [20240820, 1570.15, 1570.07, 1570.07, 1569.1, 1569.15, 4596848, 459685888.0, 1442], [20240820, 1569.15, 1569.19, 1569.19, 1568.49, 1568.6, 4906341, 490635264.0, 1443], [20240820, 1568.6, 1568.47, 1568.55, 1567.94, 1568.04, 5560226, 556023808.0, 1444], [20240820, 1568.04, 1567.88, 1567.96, 1567.51, 1567.79, 6561618, 656162816.0, 1445], [20240820, 1567.79, 1567.59, 1568.16, 1566.98, 1566.98, 6180855, 618086400.0, 1446], [20240820, 1566.98, 1567.0, 1567.22, 1565.94, 1565.94, 7305451, 730546176.0, 1447], [20240820, 1565.94, 1565.82, 1566.13, 1565.43, 1566.13, 7789108, 778911744.0, 1448], [20240820, 1566.13, 1566.17, 1567.59, 1565.86, 1566.82, 7787468, 778747904.0, 1449], [20240820, 1566.82, 1567.18, 1568.23, 1567.08, 1567.79, 6281617, 628162560.0, 1450], [20240820, 1567.79, 1568.09, 1568.42, 1567.79, 1568.22, 7620023, 762003456.0, 1451], [20240820, 1568.22, 1568.23, 1568.42, 1567.64, 1568.42, 8185600, 818561024.0, 1452], [20240820, 1568.42, 1568.34, 1568.81, 1568.0, 1568.5, 8289477, 828948480.0, 1453], [20240820, 1568.5, 1568.68, 1568.96, 1567.72, 1568.1, 8695635, 869564416.0, 1454], [20240820, 1568.1, 1568.31, 1568.69, 1567.39, 1568.02, 9481246, 948125696.0, 1455], [20240820, 1568.02, 1568.09, 1568.74, 1567.66, 1568.39, 12025190, 1202520064.0, 1456], [20240820, 1568.39, 1568.69, 1569.12, 1568.19, 1569.04, 13305274, 1330528256.0, 1457], [20240820, 1569.04, 1569.1, 1569.1, 1569.1, 1569.1, 953548, 95354880.0, 1458], [20240820, 1569.1, 1569.1, 1569.1, 1569.1, 1569.1, 0, 0.0, 1459], [20240820, 1569.1, 1567.96, 1567.97, 1567.96, 1567.97, 22345973, 2234597376.0, 1500], [20240821, 1567.97, 1561.24, 1562.54, 1560.28, 1561.16, 67621030, 6762103808.0, 931], [20240821, 1561.16, 1561.07, 1562.38, 1558.82, 1559.14, 32138949, 3213895680.0, 932], [20240821, 1559.14, 1558.91, 1559.54, 1557.45, 1558.77, 28180777, 2818078720.0, 933], [20240821, 1558.77, 1558.56, 1561.08, 1558.56, 1560.36, 26103225, 2610323456.0, 934], [20240821, 1560.36, 1560.02, 1560.1, 1559.27, 1559.45, 21167843, 2116785152.0, 935], [20240821, 1559.45, 1559.09, 1561.09, 1557.94, 1560.81, 21253786, 2125379584.0, 936], [20240821, 1560.81, 1560.53, 1560.53, 1559.1, 1559.61, 18237247, 1823725568.0, 937], [20240821, 1559.61, 1558.63, 1559.34, 1558.09, 1558.77, 17959230, 1795923968.0, 938], [20240821, 1558.77, 1558.83, 1560.53, 1558.74, 1560.08, 17473792, 1747380224.0, 939], [20240821, 1560.08, 1560.16, 1562.38, 1560.16, 1560.55, 15226091, 1522610176.0, 940], [20240821, 1560.55, 1560.5, 1561.71, 1559.33, 1559.33, 15714132, 1571414016.0, 941], [20240821, 1559.33, 1559.41, 1563.47, 1559.41, 1562.65, 16577341, 1657735168.0, 942], [20240821, 1562.65, 1562.36, 1564.27, 1562.36, 1562.5, 14196889, 1419689984.0, 943], [20240821, 1562.5, 1562.33, 1562.57, 1561.73, 1562.27, 13645059, 1364506624.0, 944], [20240821, 1562.27, 1562.46, 1562.95, 1561.59, 1561.59, 11678979, 1167898624.0, 945], [20240821, 1561.59, 1561.59, 1562.49, 1561.37, 1561.82, 12688068, 1268807680.0, 946], [20240821, 1561.82, 1561.63, 1563.1, 1561.63, 1562.26, 12364094, 1236410368.0, 947], [20240821, 1562.26, 1562.12, 1564.01, 1562.12, 1563.19, 9801062, 980107264.0, 948], [20240821, 1563.19, 1563.17, 1564.88, 1563.1, 1564.86, 10187397, 1018740736.0, 949], [20240821, 1564.86, 1564.98, 1565.63, 1564.96, 1565.04, 10287545, 1028755456.0, 950], [20240821, 1565.04, 1564.92, 1566.21, 1564.92, 1565.96, 9836125, 983613440.0, 951], [20240821, 1565.96, 1565.65, 1565.67, 1564.11, 1564.11, 11683544, 1168355328.0, 952], [20240821, 1564.11, 1563.87, 1564.03, 1562.67, 1562.67, 10523106, 1052311552.0, 953], [20240821, 1562.67, 1562.81, 1563.77, 1562.15, 1562.15, 10000987, 1000099840.0, 954], [20240821, 1562.15, 1561.98, 1563.07, 1561.98, 1562.53, 8259452, 825946112.0, 955], [20240821, 1562.53, 1562.48, 1562.48, 1561.68, 1561.95, 8759329, 875933696.0, 956], [20240821, 1561.95, 1561.83, 1562.01, 1560.99, 1561.43, 8789557, 878956544.0, 957], [20240821, 1561.43, 1561.35, 1561.42, 1560.75, 1560.86, 7875368, 787537920.0, 958], [20240821, 1560.86, 1561.0, 1561.92, 1560.67, 1560.77, 8215173, 821518336.0, 959], [20240821, 1560.77, 1560.75, 1560.75, 1558.91, 1558.91, 7570342, 757035008.0, 1000], [20240821, 1558.91, 1558.86, 1559.03, 1558.16, 1558.64, 9657089, 965709824.0, 1001], [20240821, 1558.64, 1558.55, 1563.46, 1558.55, 1563.46, 11450032, 1145004032.0, 1002], [20240821, 1563.46, 1563.54, 1565.07, 1563.54, 1564.76, 9605807, 960581632.0, 1003], [20240821, 1564.76, 1564.82, 1566.13, 1564.82, 1565.88, 8622807, 862281728.0, 1004], [20240821, 1565.88, 1566.07, 1566.84, 1565.49, 1566.12, 8220581, 822059008.0, 1005], [20240821, 1566.12, 1566.57, 1567.2, 1566.06, 1567.14, 9527821, 952782848.0, 1006], [20240821, 1567.14, 1566.79, 1566.79, 1565.25, 1565.28, 8545396, 854540288.0, 1007], [20240821, 1565.28, 1565.58, 1566.47, 1565.58, 1566.08, 7457044, 745705472.0, 1008], [20240821, 1566.08, 1566.24, 1567.56, 1566.11, 1566.57, 7782513, 778252288.0, 1009], [20240821, 1566.57, 1566.61, 1567.1, 1566.45, 1567.1, 7740204, 774021120.0, 1010], [20240821, 1567.1, 1567.35, 1567.5, 1566.31, 1567.16, 7878278, 787828736.0, 1011], [20240821, 1567.16, 1566.82, 1566.82, 1565.63, 1565.63, 7891180, 789118976.0, 1012], [20240821, 1565.63, 1565.33, 1565.38, 1563.47, 1563.55, 6976543, 697655296.0, 1013], [20240821, 1563.55, 1563.5, 1563.75, 1563.16, 1563.68, 6272768, 627277824.0, 1014], [20240821, 1563.68, 1563.69, 1563.69, 1562.28, 1562.32, 6153861, 615387136.0, 1015], [20240821, 1562.32, 1562.3, 1563.49, 1562.18, 1563.06, 6543024, 654303232.0, 1016], [20240821, 1563.06, 1562.95, 1562.95, 1561.53, 1561.65, 5666438, 566644736.0, 1017], [20240821, 1561.65, 1561.53, 1561.53, 1561.0, 1561.28, 6143295, 614330368.0, 1018], [20240821, 1561.28, 1561.34, 1561.34, 1560.64, 1560.9, 5969050, 596905984.0, 1019], [20240821, 1560.9, 1560.68, 1562.0, 1560.54, 1561.92, 7473716, 747372544.0, 1020], [20240821, 1561.92, 1561.8, 1562.21, 1561.66, 1562.11, 5537823, 553783296.0, 1021], [20240821, 1562.11, 1562.3, 1565.13, 1562.24, 1564.15, 7255441, 725544960.0, 1022], [20240821, 1564.15, 1564.37, 1565.06, 1563.33, 1563.33, 5925592, 592560128.0, 1023], [20240821, 1563.33, 1563.25, 1563.65, 1562.9, 1563.65, 5115238, 511524864.0, 1024], [20240821, 1563.65, 1563.66, 1564.32, 1563.64, 1563.87, 5125518, 512552960.0, 1025], [20240821, 1563.87, 1564.05, 1564.75, 1563.54, 1564.75, 5894218, 589422592.0, 1026], [20240821, 1564.75, 1564.4, 1564.78, 1564.15, 1564.17, 5660988, 566099968.0, 1027], [20240821, 1564.17, 1564.15, 1565.51, 1564.15, 1565.37, 6459424, 645943296.0, 1028], [20240821, 1565.37, 1565.28, 1566.59, 1564.94, 1566.0, 6003333, 600334336.0, 1029], [20240821, 1566.0, 1565.55, 1565.55, 1564.39, 1564.92, 5498132, 549814272.0, 1030], [20240821, 1564.92, 1564.8, 1565.47, 1564.8, 1565.36, 5430057, 543006720.0, 1031], [20240821, 1565.36, 1565.3, 1565.3, 1564.38, 1564.39, 5218870, 521887744.0, 1032], [20240821, 1564.39, 1564.36, 1566.03, 1564.36, 1565.3, 6474782, 647479296.0, 1033], [20240821, 1565.3, 1565.4, 1566.05, 1565.22, 1566.05, 5120728, 512073728.0, 1034], [20240821, 1566.05, 1566.74, 1567.11, 1565.38, 1565.74, 5383035, 538304512.0, 1035], [20240821, 1565.74, 1565.68, 1566.63, 1565.68, 1566.09, 4238696, 423870464.0, 1036], [20240821, 1566.09, 1566.02, 1566.85, 1566.02, 1566.85, 6008166, 600817664.0, 1037], [20240821, 1566.85, 1566.67, 1566.79, 1566.25, 1566.71, 5577024, 557703168.0, 1038], [20240821, 1566.71, 1566.7, 1567.16, 1566.67, 1566.86, 5464383, 546439168.0, 1039], [20240821, 1566.86, 1566.66, 1566.69, 1566.27, 1566.27, 5221489, 522149888.0, 1040], [20240821, 1566.27, 1566.34, 1568.08, 1566.28, 1567.85, 5882745, 588275712.0, 1041], [20240821, 1567.85, 1567.83, 1568.03, 1567.08, 1567.65, 4810416, 481042432.0, 1042], [20240821, 1567.65, 1567.2, 1568.39, 1567.2, 1568.11, 5469134, 546914304.0, 1043], [20240821, 1568.11, 1567.74, 1568.43, 1567.65, 1568.3, 5252621, 525262848.0, 1044], [20240821, 1568.3, 1567.99, 1568.34, 1567.81, 1567.96, 4979744, 497975296.0, 1045], [20240821, 1567.96, 1567.58, 1567.58, 1566.62, 1566.66, 5836709, 583671808.0, 1046], [20240821, 1566.66, 1567.06, 1567.67, 1566.51, 1566.52, 6177741, 617775104.0, 1047], [20240821, 1566.52, 1566.47, 1568.98, 1566.28, 1568.98, 5473393, 547340288.0, 1048], [20240821, 1568.98, 1569.17, 1571.17, 1569.16, 1569.61, 6526965, 652697600.0, 1049], [20240821, 1569.61, 1569.29, 1570.31, 1568.61, 1569.59, 5312257, 531226624.0, 1050], [20240821, 1569.59, 1569.72, 1570.6, 1569.72, 1570.09, 4087142, 408715264.0, 1051], [20240821, 1570.09, 1570.15, 1570.6, 1569.8, 1570.17, 4618068, 461807616.0, 1052], [20240821, 1570.17, 1570.62, 1571.32, 1570.36, 1570.37, 4479703, 447971328.0, 1053], [20240821, 1570.37, 1569.94, 1570.29, 1569.31, 1570.19, 4565967, 456597504.0, 1054], [20240821, 1570.19, 1570.18, 1570.29, 1569.8, 1570.02, 3462830, 346284032.0, 1055], [20240821, 1570.02, 1569.85, 1570.71, 1569.44, 1570.45, 3969015, 396902400.0, 1056], [20240821, 1570.45, 1570.55, 1571.44, 1570.49, 1570.84, 3759709, 375971840.0, 1057], [20240821, 1570.84, 1571.01, 1572.47, 1571.01, 1572.12, 5300788, 530079744.0, 1058], [20240821, 1572.12, 1571.84, 1571.94, 1569.71, 1570.39, 4648133, 464814080.0, 1059], [20240821, 1570.39, 1570.68, 1570.78, 1569.67, 1569.67, 3438338, 343834624.0, 1100], [20240821, 1569.67, 1569.57, 1570.03, 1569.48, 1570.03, 4234927, 423493632.0, 1101], [20240821, 1570.03, 1569.68, 1569.89, 1569.13, 1569.34, 4210761, 421076992.0, 1102], [20240821, 1569.34, 1569.35, 1570.19, 1569.32, 1569.64, 4432763, 443277312.0, 1103], [20240821, 1569.64, 1569.61, 1569.98, 1569.5, 1569.51, 3702283, 370229248.0, 1104], [20240821, 1569.51, 1569.57, 1570.67, 1568.81, 1570.37, 3705887, 370589696.0, 1105], [20240821, 1570.37, 1569.99, 1570.49, 1569.99, 1570.18, 3662306, 366231552.0, 1106], [20240821, 1570.18, 1570.15, 1570.22, 1569.81, 1570.22, 3677461, 367747072.0, 1107], [20240821, 1570.22, 1570.52, 1570.6, 1570.12, 1570.39, 3370180, 337018880.0, 1108], [20240821, 1570.39, 1570.52, 1570.6, 1569.85, 1570.46, 3155630, 315564032.0, 1109], [20240821, 1570.46, 1570.37, 1570.37, 1569.84, 1569.89, 3070188, 307019776.0, 1110], [20240821, 1569.89, 1569.79, 1571.39, 1569.77, 1570.68, 3111967, 311197696.0, 1111], [20240821, 1570.68, 1570.7, 1570.7, 1570.49, 1570.49, 2569822, 256983040.0, 1112], [20240821, 1570.49, 1570.44, 1570.44, 1570.03, 1570.16, 2574245, 257425408.0, 1113], [20240821, 1570.16, 1570.06, 1570.21, 1569.84, 1569.86, 2849496, 284950528.0, 1114], [20240821, 1569.86, 1569.73, 1571.24, 1569.7, 1571.15, 3844252, 384425984.0, 1115], [20240821, 1571.15, 1571.26, 1571.45, 1570.69, 1570.69, 3475448, 347545600.0, 1116], [20240821, 1570.69, 1570.57, 1571.31, 1570.49, 1571.05, 3565723, 356573184.0, 1117], [20240821, 1571.05, 1570.95, 1570.95, 1569.81, 1569.81, 4471675, 447168512.0, 1118], [20240821, 1569.81, 1569.67, 1570.05, 1569.44, 1569.81, 4773308, 477331456.0, 1119], [20240821, 1569.81, 1569.89, 1569.89, 1569.2, 1569.36, 3198230, 319823872.0, 1120], [20240821, 1569.36, 1569.4, 1569.46, 1567.94, 1567.94, 4403846, 440385536.0, 1121], [20240821, 1567.94, 1568.24, 1568.39, 1567.82, 1568.07, 3613810, 361381888.0, 1122], [20240821, 1568.07, 1567.97, 1568.15, 1567.9, 1568.09, 2947470, 294748160.0, 1123], [20240821, 1568.09, 1568.17, 1568.85, 1567.95, 1567.95, 2664845, 266485760.0, 1124], [20240821, 1567.95, 1567.88, 1568.03, 1567.64, 1567.74, 2438421, 243843072.0, 1125], [20240821, 1567.74, 1567.78, 1568.02, 1567.39, 1567.39, 2728584, 272859136.0, 1126], [20240821, 1567.39, 1567.34, 1567.86, 1567.21, 1567.75, 2825168, 282517504.0, 1127], [20240821, 1567.75, 1567.7, 1567.7, 1567.07, 1567.48, 3011861, 301187072.0, 1128], [20240821, 1567.48, 1567.42, 1568.3, 1567.41, 1567.96, 2608242, 260825088.0, 1129], [20240821, 1567.96, 1568.07, 1568.07, 1567.5, 1567.87, 2780928, 278093824.0, 1130], [20240821, 1567.87, 1567.9, 1567.9, 1566.41, 1566.81, 8642223, 864223232.0, 1301], [20240821, 1566.81, 1566.84, 1566.96, 1565.83, 1565.88, 3661158, 366116864.0, 1302], [20240821, 1565.88, 1565.77, 1566.11, 1565.4, 1565.46, 3514932, 351494144.0, 1303], [20240821, 1565.46, 1565.51, 1565.54, 1564.62, 1564.65, 3856701, 385671168.0, 1304], [20240821, 1564.65, 1564.54, 1565.96, 1564.54, 1565.44, 3332004, 333201408.0, 1305], [20240821, 1565.44, 1565.35, 1565.35, 1564.28, 1564.28, 3025215, 302522368.0, 1306], [20240821, 1564.28, 1564.25, 1564.25, 1563.63, 1563.71, 4386151, 438616064.0, 1307], [20240821, 1563.71, 1563.69, 1563.74, 1563.29, 1563.74, 3499284, 349929472.0, 1308], [20240821, 1563.74, 1563.84, 1564.03, 1563.75, 1563.85, 3347406, 334741504.0, 1309], [20240821, 1563.85, 1563.79, 1565.49, 1563.64, 1565.35, 4196835, 419684352.0, 1310], [20240821, 1565.35, 1565.26, 1565.39, 1564.87, 1565.08, 2985074, 298508288.0, 1311], [20240821, 1565.08, 1565.23, 1565.29, 1564.72, 1564.73, 3384188, 338419712.0, 1312], [20240821, 1564.73, 1564.7, 1564.7, 1564.04, 1564.48, 3364039, 336404480.0, 1313], [20240821, 1564.48, 1564.37, 1564.37, 1564.06, 1564.17, 3413924, 341393408.0, 1314], [20240821, 1564.17, 1564.05, 1564.46, 1564.05, 1564.2, 3585711, 358572032.0, 1315], [20240821, 1564.2, 1564.06, 1564.07, 1563.3, 1564.07, 3817707, 381771776.0, 1316], [20240821, 1564.07, 1563.73, 1563.83, 1563.19, 1563.28, 3156940, 315695104.0, 1317], [20240821, 1563.28, 1563.26, 1563.27, 1562.91, 1563.19, 4584317, 458432512.0, 1318], [20240821, 1563.19, 1563.05, 1563.39, 1562.88, 1562.88, 3813203, 381321216.0, 1319], [20240821, 1562.88, 1562.93, 1562.99, 1562.43, 1562.91, 4013089, 401309696.0, 1320], [20240821, 1562.91, 1562.78, 1563.09, 1562.78, 1563.07, 3885455, 388546560.0, 1321], [20240821, 1563.07, 1563.12, 1563.81, 1562.98, 1563.46, 4332657, 433266688.0, 1322], [20240821, 1563.46, 1563.59, 1563.63, 1562.93, 1562.93, 3528285, 352829440.0, 1323], [20240821, 1562.93, 1562.93, 1562.94, 1562.09, 1562.09, 3823444, 382345216.0, 1324], [20240821, 1562.09, 1562.14, 1563.52, 1562.14, 1563.25, 4345272, 434528256.0, 1325], [20240821, 1563.25, 1563.21, 1563.21, 1562.75, 1562.88, 3251395, 325140480.0, 1326], [20240821, 1562.88, 1562.77, 1562.86, 1562.05, 1562.15, 3267452, 326746112.0, 1327], [20240821, 1562.15, 1562.04, 1562.04, 1561.18, 1561.96, 4475853, 447586304.0, 1328], [20240821, 1561.96, 1561.77, 1562.27, 1561.77, 1562.21, 4106068, 410607616.0, 1329], [20240821, 1562.21, 1562.16, 1563.96, 1562.16, 1563.88, 5815900, 581591040.0, 1330], [20240821, 1563.88, 1563.93, 1564.34, 1563.55, 1563.7, 4355021, 435503104.0, 1331], [20240821, 1563.7, 1563.47, 1563.47, 1562.91, 1562.91, 3527220, 352722944.0, 1332], [20240821, 1562.91, 1563.15, 1563.15, 1562.29, 1562.29, 3120978, 312098816.0, 1333], [20240821, 1562.29, 1562.4, 1562.4, 1561.34, 1561.34, 3816642, 381665280.0, 1334], [20240821, 1561.34, 1561.34, 1561.69, 1561.25, 1561.3, 3443171, 344317952.0, 1335], [20240821, 1561.3, 1561.38, 1561.9, 1561.38, 1561.69, 3176031, 317603840.0, 1336], [20240821, 1561.69, 1561.86, 1561.86, 1561.04, 1561.27, 3870710, 387072000.0, 1337], [20240821, 1561.27, 1561.22, 1561.22, 1560.85, 1560.93, 4352564, 435257344.0, 1338], [20240821, 1560.93, 1561.05, 1561.05, 1560.43, 1560.45, 4298416, 429842432.0, 1339], [20240821, 1560.45, 1560.51, 1561.16, 1560.42, 1561.0, 4459716, 445972480.0, 1340], [20240821, 1561.0, 1561.03, 1561.15, 1560.67, 1560.82, 3610613, 361062400.0, 1341], [20240821, 1560.82, 1560.84, 1562.13, 1560.78, 1562.12, 4389428, 438943744.0, 1342], [20240821, 1562.12, 1562.02, 1562.02, 1561.34, 1561.34, 3769292, 376930304.0, 1343], [20240821, 1561.34, 1561.54, 1561.84, 1561.36, 1561.79, 3518618, 351862784.0, 1344], [20240821, 1561.79, 1561.8, 1561.96, 1561.7, 1561.7, 3414007, 341401600.0, 1345], [20240821, 1561.7, 1561.66, 1561.7, 1561.23, 1561.23, 3872591, 387260416.0, 1346], [20240821, 1561.23, 1561.47, 1561.47, 1561.02, 1561.09, 3495271, 349528064.0, 1347], [20240821, 1561.09, 1560.93, 1562.1, 1560.76, 1562.04, 4305463, 430546944.0, 1348], [20240821, 1562.04, 1562.05, 1563.04, 1562.01, 1562.57, 4049294, 404930560.0, 1349], [20240821, 1562.57, 1562.6, 1562.73, 1562.33, 1562.73, 3072974, 307298304.0, 1350], [20240821, 1562.73, 1562.67, 1562.67, 1562.15, 1562.34, 2887917, 288792576.0, 1351], [20240821, 1562.34, 1562.21, 1562.21, 1561.29, 1561.29, 3036600, 303661056.0, 1352], [20240821, 1561.29, 1561.11, 1561.53, 1561.11, 1561.27, 2931744, 293175296.0, 1353], [20240821, 1561.27, 1561.21, 1561.3, 1560.51, 1560.56, 3371247, 337125376.0, 1354], [20240821, 1560.56, 1560.59, 1560.83, 1560.33, 1560.59, 3818856, 381886464.0, 1355], [20240821, 1560.59, 1560.51, 1560.8, 1560.5, 1560.69, 3281544, 328155136.0, 1356], [20240821, 1560.69, 1560.72, 1560.72, 1560.23, 1560.55, 3620772, 362078208.0, 1357], [20240821, 1560.55, 1560.36, 1560.58, 1560.03, 1560.2, 3450788, 345079808.0, 1358], [20240821, 1560.2, 1560.25, 1560.47, 1559.81, 1559.9, 3770688, 377069568.0, 1359], [20240821, 1559.9, 1559.78, 1560.56, 1559.78, 1560.1, 3987939, 398794752.0, 1400], [20240821, 1560.1, 1560.44, 1560.66, 1560.26, 1560.26, 3787809, 378781696.0, 1401], [20240821, 1560.26, 1560.44, 1560.52, 1559.8, 1559.93, 3606192, 360620032.0, 1402], [20240821, 1559.93, 1560.03, 1560.03, 1559.29, 1559.61, 4935343, 493535232.0, 1403], [20240821, 1559.61, 1559.6, 1561.42, 1559.6, 1560.88, 4972044, 497205248.0, 1404], [20240821, 1560.88, 1560.81, 1561.13, 1560.3, 1560.3, 3079938, 307994624.0, 1405], [20240821, 1560.3, 1560.33, 1561.31, 1560.28, 1561.18, 3210436, 321044480.0, 1406], [20240821, 1561.18, 1561.22, 1561.76, 1561.21, 1561.31, 4043889, 404389888.0, 1407], [20240821, 1561.31, 1561.21, 1561.32, 1560.96, 1560.97, 3241485, 324149248.0, 1408], [20240821, 1560.97, 1560.98, 1561.08, 1560.0, 1560.1, 3674513, 367452160.0, 1409], [20240821, 1560.1, 1559.98, 1561.32, 1559.94, 1560.59, 3057245, 305725440.0, 1410], [20240821, 1560.59, 1560.55, 1560.55, 1560.12, 1560.15, 2931581, 293158912.0, 1411], [20240821, 1560.15, 1560.08, 1560.09, 1559.61, 1559.66, 3432601, 343261184.0, 1412], [20240821, 1559.66, 1559.77, 1559.77, 1558.92, 1558.92, 3845068, 384507904.0, 1413], [20240821, 1558.92, 1558.93, 1559.67, 1558.78, 1559.53, 3730137, 373014528.0, 1414], [20240821, 1559.53, 1559.6, 1559.6, 1559.01, 1559.16, 3506247, 350625792.0, 1415], [20240821, 1559.16, 1559.14, 1559.31, 1559.02, 1559.17, 3774619, 377462784.0, 1416], [20240821, 1559.17, 1559.14, 1559.85, 1558.81, 1559.66, 3890945, 389095424.0, 1417], [20240821, 1559.66, 1559.49, 1560.84, 1559.49, 1560.43, 4424488, 442449920.0, 1418], [20240821, 1560.43, 1560.41, 1560.63, 1560.33, 1560.35, 3117293, 311730176.0, 1419], [20240821, 1560.35, 1560.3, 1560.32, 1559.9, 1560.1, 3083542, 308355072.0, 1420], [20240821, 1560.1, 1560.0, 1560.12, 1559.85, 1559.93, 3084689, 308469760.0, 1421], [20240821, 1559.93, 1560.11, 1560.42, 1560.03, 1560.09, 3509935, 350994432.0, 1422], [20240821, 1560.09, 1560.18, 1561.04, 1560.02, 1560.9, 4468644, 446865408.0, 1423], [20240821, 1560.9, 1560.95, 1560.95, 1560.34, 1560.42, 3504855, 350486528.0, 1424], [20240821, 1560.42, 1560.35, 1560.38, 1559.5, 1559.5, 3521648, 352165888.0, 1425], [20240821, 1559.5, 1559.5, 1559.73, 1559.08, 1559.21, 4198964, 419897344.0, 1426], [20240821, 1559.21, 1559.36, 1559.36, 1558.96, 1559.04, 4091484, 409149440.0, 1427], [20240821, 1559.04, 1559.33, 1559.99, 1559.3, 1559.3, 4045280, 404529152.0, 1428], [20240821, 1559.3, 1559.36, 1559.5, 1559.19, 1559.31, 3781254, 378126336.0, 1429], [20240821, 1559.31, 1559.31, 1559.41, 1559.12, 1559.35, 3730380, 373039104.0, 1430], [20240821, 1559.35, 1559.53, 1560.45, 1559.48, 1560.1, 4283013, 428302336.0, 1431], [20240821, 1560.1, 1560.13, 1560.27, 1559.45, 1559.45, 3807799, 380780544.0, 1432], [20240821, 1559.45, 1559.52, 1559.52, 1559.11, 1559.37, 4191591, 419160064.0, 1433], [20240821, 1559.37, 1559.4, 1559.46, 1559.02, 1559.07, 4195197, 419520512.0, 1434], [20240821, 1559.07, 1558.97, 1559.26, 1558.88, 1559.08, 4464384, 446439424.0, 1435], [20240821, 1559.08, 1559.08, 1559.67, 1558.93, 1559.62, 4595703, 459571200.0, 1436], [20240821, 1559.62, 1559.4, 1559.92, 1559.0, 1559.1, 4396226, 439623680.0, 1437], [20240821, 1559.1, 1559.25, 1559.4, 1558.98, 1559.32, 4112456, 411246592.0, 1438], [20240821, 1559.32, 1559.43, 1559.85, 1559.34, 1559.73, 5331752, 533176320.0, 1439], [20240821, 1559.73, 1559.73, 1559.8, 1559.42, 1559.6, 4576042, 457605120.0, 1440], [20240821, 1559.6, 1559.56, 1559.84, 1559.47, 1559.78, 4673035, 467304448.0, 1441], [20240821, 1559.78, 1559.75, 1559.82, 1559.38, 1559.38, 4643379, 464338944.0, 1442], [20240821, 1559.38, 1559.38, 1559.58, 1559.04, 1559.21, 4954022, 495403008.0, 1443], [20240821, 1559.21, 1559.03, 1559.25, 1558.66, 1558.72, 5334621, 533463040.0, 1444], [20240821, 1558.72, 1558.57, 1558.63, 1558.18, 1558.23, 6231893, 623190016.0, 1445], [20240821, 1558.23, 1558.22, 1558.45, 1558.0, 1558.23, 6787799, 678780928.0, 1446], [20240821, 1558.23, 1558.49, 1558.55, 1557.83, 1557.94, 6682860, 668286976.0, 1447], [20240821, 1557.94, 1557.94, 1558.23, 1557.41, 1557.41, 7106712, 710672384.0, 1448], [20240821, 1557.41, 1557.39, 1557.58, 1557.22, 1557.5, 7099178, 709918720.0, 1449], [20240821, 1557.5, 1557.57, 1557.63, 1557.34, 1557.34, 6954342, 695435264.0, 1450], [20240821, 1557.34, 1557.4, 1557.4, 1557.02, 1557.05, 7659838, 765984768.0, 1451], [20240821, 1557.05, 1556.93, 1557.49, 1556.93, 1557.36, 8454136, 845414400.0, 1452], [20240821, 1557.36, 1557.45, 1557.54, 1557.25, 1557.29, 8371397, 837140480.0, 1453], [20240821, 1557.29, 1557.34, 1557.95, 1557.34, 1557.76, 9055425, 905543680.0, 1454], [20240821, 1557.76, 1557.86, 1558.44, 1557.79, 1558.25, 10320109, 1032011776.0, 1455], [20240821, 1558.25, 1558.37, 1558.37, 1558.0, 1558.29, 11606418, 1160642560.0, 1456], [20240821, 1558.29, 1558.47, 1558.73, 1558.29, 1558.73, 12889614, 1288962048.0, 1457], [20240821, 1558.73, 1558.91, 1558.92, 1558.91, 1558.92, 1018592, 101859328.0, 1458], [20240821, 1558.92, 1558.92, 1558.92, 1558.92, 1558.92, 0, 0.0, 1459], [20240821, 1558.92, 1558.92, 1558.92, 1558.51, 1558.51, 21544795, 2154479616.0, 1500], [20240822, 1558.51, 1559.68, 1563.37, 1555.95, 1556.56, 66446739, 6644675072.0, 931], [20240822, 1556.56, 1556.71, 1558.73, 1555.05, 1558.57, 30110891, 3011089920.0, 932], [20240822, 1558.57, 1558.66, 1561.25, 1558.25, 1560.1, 25445531, 2544553984.0, 933], [20240822, 1560.1, 1559.77, 1559.77, 1557.35, 1557.64, 25363088, 2536309760.0, 934], [20240822, 1557.64, 1557.56, 1557.74, 1556.93, 1557.29, 21465447, 2146545664.0, 935], [20240822, 1557.29, 1556.73, 1556.73, 1554.52, 1554.52, 22377616, 2237762560.0, 936], [20240822, 1554.52, 1554.35, 1556.04, 1553.87, 1556.04, 20988019, 2098802688.0, 937], [20240822, 1556.04, 1555.92, 1556.14, 1554.89, 1554.89, 17210401, 1721040896.0, 938], [20240822, 1554.89, 1554.66, 1554.95, 1553.56, 1554.76, 19586119, 1958612992.0, 939], [20240822, 1554.76, 1554.7, 1554.7, 1553.9, 1554.1, 15544515, 1554452480.0, 940], [20240822, 1554.1, 1553.81, 1553.81, 1552.87, 1552.87, 16906803, 1690681344.0, 941], [20240822, 1552.87, 1552.76, 1555.31, 1552.75, 1555.13, 15126866, 1512687616.0, 942], [20240822, 1555.13, 1555.23, 1557.31, 1555.23, 1557.21, 13981236, 1398124544.0, 943], [20240822, 1557.21, 1557.38, 1559.84, 1557.38, 1559.84, 13682084, 1368209408.0, 944], [20240822, 1559.84, 1559.7, 1562.1, 1559.55, 1562.1, 14100510, 1410052096.0, 945], [20240822, 1562.1, 1561.65, 1561.65, 1559.96, 1560.19, 13692858, 1369286656.0, 946], [20240822, 1560.19, 1559.87, 1560.02, 1558.67, 1559.03, 11444624, 1144463360.0, 947], [20240822, 1559.03, 1559.22, 1560.47, 1558.74, 1559.45, 10823218, 1082322944.0, 948], [20240822, 1559.45, 1559.35, 1560.06, 1559.35, 1559.4, 9805160, 980516864.0, 949], [20240822, 1559.4, 1559.37, 1559.53, 1558.0, 1558.0, 10037565, 1003757568.0, 950], [20240822, 1558.0, 1557.49, 1557.57, 1556.28, 1556.28, 12785246, 1278525440.0, 951], [20240822, 1556.28, 1556.22, 1556.22, 1554.93, 1555.34, 11057634, 1105764352.0, 952], [20240822, 1555.34, 1555.35, 1555.35, 1554.33, 1554.51, 9675356, 967536640.0, 953], [20240822, 1554.51, 1554.71, 1554.71, 1553.7, 1554.45, 10360946, 1036095488.0, 954], [20240822, 1554.45, 1554.38, 1556.14, 1554.38, 1555.62, 9766286, 976629760.0, 955], [20240822, 1555.62, 1555.09, 1555.09, 1552.76, 1552.76, 12733551, 1273356288.0, 956], [20240822, 1552.76, 1552.68, 1553.16, 1552.68, 1553.03, 11723276, 1172328448.0, 957], [20240822, 1553.03, 1552.69, 1553.44, 1552.23, 1553.28, 11793563, 1179357184.0, 958], [20240822, 1553.28, 1553.44, 1553.53, 1552.34, 1552.35, 11116041, 1111605248.0, 959], [20240822, 1552.35, 1552.51, 1552.51, 1551.6, 1551.6, 10487103, 1048711168.0, 1000], [20240822, 1551.6, 1551.15, 1551.31, 1550.41, 1551.06, 11941018, 1194102784.0, 1001], [20240822, 1551.06, 1550.83, 1550.87, 1549.28, 1549.28, 11653563, 1165357056.0, 1002], [20240822, 1549.28, 1549.05, 1550.2, 1548.8, 1548.9, 12291596, 1229160448.0, 1003], [20240822, 1548.9, 1548.74, 1548.91, 1547.89, 1548.13, 11084465, 1108447232.0, 1004], [20240822, 1548.13, 1548.17, 1548.34, 1547.83, 1547.89, 10693664, 1069367296.0, 1005], [20240822, 1547.89, 1548.02, 1549.62, 1547.51, 1549.31, 11646640, 1164664832.0, 1006], [20240822, 1549.31, 1549.32, 1549.32, 1547.7, 1548.01, 9429926, 942993408.0, 1007], [20240822, 1548.01, 1548.15, 1548.15, 1547.5, 1547.85, 8722874, 872288256.0, 1008], [20240822, 1547.85, 1547.8, 1548.33, 1547.73, 1548.33, 7696212, 769622016.0, 1009], [20240822, 1548.33, 1548.32, 1548.67, 1547.84, 1547.84, 8483216, 848322560.0, 1010], [20240822, 1547.84, 1547.67, 1548.85, 1547.61, 1548.85, 8281529, 828153856.0, 1011], [20240822, 1548.85, 1548.91, 1549.1, 1548.69, 1548.7, 6907486, 690749440.0, 1012], [20240822, 1548.7, 1548.62, 1548.94, 1548.42, 1548.49, 6932798, 693280768.0, 1013], [20240822, 1548.49, 1548.54, 1549.04, 1548.54, 1548.96, 6849118, 684912640.0, 1014], [20240822, 1548.96, 1548.89, 1549.08, 1548.04, 1548.08, 9394453, 939446272.0, 1015], [20240822, 1548.08, 1547.94, 1547.94, 1547.03, 1547.03, 8103682, 810369024.0, 1016], [20240822, 1547.03, 1547.11, 1547.11, 1546.06, 1546.12, 7859968, 785997824.0, 1017], [20240822, 1546.12, 1546.21, 1547.41, 1546.21, 1547.04, 8017417, 801742848.0, 1018], [20240822, 1547.04, 1547.2, 1547.2, 1546.13, 1546.29, 7583282, 758329344.0, 1019], [20240822, 1546.29, 1546.4, 1547.56, 1546.3, 1547.56, 6464992, 646500352.0, 1020], [20240822, 1547.56, 1547.76, 1548.1, 1547.39, 1547.39, 6261258, 626126848.0, 1021], [20240822, 1547.39, 1547.56, 1548.49, 1547.56, 1548.14, 5878980, 587898880.0, 1022], [20240822, 1548.14, 1548.19, 1548.19, 1546.82, 1546.82, 5535243, 553525248.0, 1023], [20240822, 1546.82, 1546.82, 1547.05, 1546.27, 1546.92, 5530657, 553066496.0, 1024], [20240822, 1546.92, 1546.94, 1546.94, 1546.01, 1546.2, 4652226, 465223680.0, 1025], [20240822, 1546.2, 1546.57, 1546.57, 1545.83, 1546.4, 5602992, 560300032.0, 1026], [20240822, 1546.4, 1546.42, 1546.48, 1546.03, 1546.06, 5835642, 583565312.0, 1027], [20240822, 1546.06, 1546.1, 1546.47, 1546.0, 1546.0, 5742827, 574283776.0, 1028], [20240822, 1546.0, 1545.85, 1547.38, 1545.85, 1547.38, 6228287, 622829568.0, 1029], [20240822, 1547.38, 1547.42, 1548.42, 1547.35, 1548.37, 6173072, 617308160.0, 1030], [20240822, 1548.37, 1548.27, 1548.86, 1548.11, 1548.86, 6609707, 660971520.0, 1031], [20240822, 1548.86, 1548.72, 1548.72, 1547.62, 1547.65, 5924526, 592453632.0, 1032], [20240822, 1547.65, 1547.68, 1547.85, 1547.05, 1547.12, 4722350, 472236032.0, 1033], [20240822, 1547.12, 1547.27, 1548.31, 1547.27, 1548.31, 5431779, 543178752.0, 1034], [20240822, 1548.31, 1548.21, 1548.21, 1547.04, 1547.15, 5150790, 515080192.0, 1035], [20240822, 1547.15, 1546.96, 1547.29, 1546.42, 1546.42, 5178643, 517865472.0, 1036], [20240822, 1546.42, 1546.35, 1547.35, 1546.09, 1546.81, 5510914, 551092224.0, 1037], [20240822, 1546.81, 1546.66, 1546.66, 1545.48, 1545.61, 5141535, 514154496.0, 1038], [20240822, 1545.61, 1545.67, 1547.29, 1545.67, 1546.97, 4921908, 492191744.0, 1039], [20240822, 1546.97, 1546.78, 1547.88, 1546.78, 1547.88, 4543846, 454385664.0, 1040], [20240822, 1547.88, 1548.0, 1549.21, 1547.98, 1549.21, 5748643, 574865408.0, 1041], [20240822, 1549.21, 1549.02, 1550.42, 1549.02, 1550.42, 6138010, 613801984.0, 1042], [20240822, 1550.42, 1550.52, 1551.5, 1550.52, 1550.89, 6813523, 681353216.0, 1043], [20240822, 1550.89, 1551.05, 1551.96, 1551.05, 1551.46, 5281047, 528105472.0, 1044], [20240822, 1551.46, 1551.24, 1551.24, 1549.81, 1550.33, 6393025, 639303680.0, 1045], [20240822, 1550.33, 1550.17, 1550.24, 1548.64, 1548.77, 4703754, 470376448.0, 1046], [20240822, 1548.77, 1548.74, 1548.74, 1547.26, 1547.26, 4407205, 440721408.0, 1047], [20240822, 1547.26, 1547.11, 1547.74, 1546.9, 1547.41, 5364851, 536485888.0, 1048], [20240822, 1547.41, 1547.2, 1547.22, 1546.53, 1546.8, 3803209, 380321792.0, 1049], [20240822, 1546.8, 1546.65, 1547.05, 1546.43, 1546.43, 3393853, 339386368.0, 1050], [20240822, 1546.43, 1546.39, 1546.69, 1546.21, 1546.69, 3977533, 397754368.0, 1051], [20240822, 1546.69, 1546.52, 1546.63, 1545.99, 1546.03, 3625605, 362561536.0, 1052], [20240822, 1546.03, 1545.89, 1545.95, 1545.23, 1545.26, 4189217, 418922496.0, 1053], [20240822, 1545.26, 1545.22, 1546.36, 1545.04, 1546.36, 4224277, 422428672.0, 1054], [20240822, 1546.36, 1546.59, 1547.12, 1545.85, 1546.08, 4095828, 409583616.0, 1055], [20240822, 1546.08, 1546.01, 1546.28, 1545.76, 1545.76, 3694907, 369491968.0, 1056], [20240822, 1545.76, 1545.82, 1548.78, 1545.26, 1548.07, 6416213, 641622016.0, 1057], [20240822, 1548.07, 1547.98, 1549.77, 1547.98, 1549.16, 4228045, 422805504.0, 1058], [20240822, 1549.16, 1549.34, 1550.62, 1549.34, 1549.78, 4040448, 404045824.0, 1059], [20240822, 1549.78, 1549.99, 1550.63, 1549.86, 1550.63, 4087389, 408739840.0, 1100], [20240822, 1550.63, 1550.58, 1551.06, 1550.34, 1550.93, 4010795, 401080320.0, 1101], [20240822, 1550.93, 1551.12, 1551.12, 1549.17, 1549.19, 5037498, 503750656.0, 1102], [20240822, 1549.19, 1548.94, 1549.0, 1548.37, 1548.81, 4401716, 440172544.0, 1103], [20240822, 1548.81, 1548.74, 1548.74, 1547.48, 1547.5, 3972864, 397287424.0, 1104], [20240822, 1547.5, 1547.45, 1547.45, 1546.66, 1546.69, 3494287, 349429760.0, 1105], [20240822, 1546.69, 1546.89, 1546.97, 1546.44, 1546.65, 3277283, 327729152.0, 1106], [20240822, 1546.65, 1546.66, 1546.66, 1546.11, 1546.26, 3387056, 338706432.0, 1107], [20240822, 1546.26, 1546.3, 1546.5, 1546.14, 1546.2, 3483229, 348323840.0, 1108], [20240822, 1546.2, 1546.17, 1546.31, 1545.66, 1546.31, 3442025, 344203264.0, 1109], [20240822, 1546.31, 1546.63, 1546.79, 1545.95, 1545.95, 3231815, 323182592.0, 1110], [20240822, 1545.95, 1546.15, 1546.71, 1546.15, 1546.46, 3033243, 303325184.0, 1111], [20240822, 1546.46, 1546.42, 1546.48, 1546.05, 1546.12, 3055771, 305577984.0, 1112], [20240822, 1546.12, 1546.12, 1548.74, 1546.12, 1548.74, 4084852, 408485888.0, 1113], [20240822, 1548.74, 1549.11, 1550.09, 1548.97, 1549.94, 3783958, 378396672.0, 1114], [20240822, 1549.94, 1549.92, 1550.01, 1549.24, 1549.96, 3250247, 325025792.0, 1115], [20240822, 1549.96, 1550.05, 1550.76, 1550.0, 1550.62, 2981634, 298164224.0, 1116], [20240822, 1550.62, 1550.82, 1550.95, 1549.2, 1549.7, 3939931, 393994240.0, 1117], [20240822, 1549.7, 1549.59, 1550.37, 1549.47, 1549.65, 2629212, 262922240.0, 1118], [20240822, 1549.65, 1549.78, 1549.91, 1549.38, 1549.9, 2629867, 262987776.0, 1119], [20240822, 1549.9, 1549.84, 1551.12, 1549.8, 1551.12, 2986299, 298631168.0, 1120], [20240822, 1551.12, 1551.35, 1551.89, 1550.67, 1551.89, 2846548, 284655616.0, 1121], [20240822, 1551.89, 1551.53, 1551.56, 1550.1, 1550.11, 2777079, 277708800.0, 1122], [20240822, 1550.11, 1549.7, 1550.47, 1549.7, 1549.97, 2154240, 215425024.0, 1123], [20240822, 1549.97, 1550.19, 1550.82, 1549.75, 1550.72, 2416547, 241655808.0, 1124], [20240822, 1550.72, 1550.58, 1550.96, 1549.69, 1549.69, 2472912, 247291904.0, 1125], [20240822, 1549.69, 1549.56, 1549.56, 1548.94, 1549.07, 2839257, 283926528.0, 1126], [20240822, 1549.07, 1549.06, 1550.16, 1549.06, 1550.16, 2747095, 274710528.0, 1127], [20240822, 1550.16, 1550.06, 1550.08, 1549.17, 1549.34, 2493556, 249356288.0, 1128], [20240822, 1549.34, 1549.19, 1550.68, 1549.19, 1550.12, 3340607, 334061568.0, 1129], [20240822, 1550.12, 1549.92, 1550.98, 1549.83, 1550.98, 3132201, 313221120.0, 1130], [20240822, 1550.98, 1550.68, 1550.68, 1548.8, 1548.83, 9145130, 914513920.0, 1301], [20240822, 1548.83, 1549.12, 1549.76, 1548.09, 1548.09, 4510014, 451002368.0, 1302], [20240822, 1548.09, 1548.36, 1548.37, 1548.0, 1548.17, 3836877, 383688704.0, 1303], [20240822, 1548.17, 1548.14, 1548.15, 1547.92, 1548.15, 3040779, 304078848.0, 1304], [20240822, 1548.15, 1548.23, 1550.5, 1548.09, 1550.46, 4630027, 463003648.0, 1305], [20240822, 1550.46, 1550.21, 1550.23, 1549.6, 1549.93, 2767985, 276799488.0, 1306], [20240822, 1549.93, 1550.34, 1551.08, 1549.8, 1549.98, 3111557, 311156736.0, 1307], [20240822, 1549.98, 1549.99, 1550.13, 1549.82, 1550.13, 2240338, 224034816.0, 1308], [20240822, 1550.13, 1550.07, 1551.76, 1550.05, 1551.67, 3658126, 365813760.0, 1309], [20240822, 1551.67, 1551.74, 1551.74, 1550.73, 1550.82, 3151206, 315121664.0, 1310], [20240822, 1550.82, 1550.79, 1550.79, 1549.84, 1549.84, 3203474, 320348160.0, 1311], [20240822, 1549.84, 1549.84, 1549.88, 1549.38, 1549.75, 2996950, 299696128.0, 1312], [20240822, 1549.75, 1549.86, 1552.54, 1549.67, 1552.49, 3901924, 390193152.0, 1313], [20240822, 1552.49, 1552.63, 1553.5, 1552.57, 1553.41, 3163658, 316366848.0, 1314], [20240822, 1553.41, 1553.16, 1553.25, 1551.58, 1551.61, 3487651, 348766208.0, 1315], [20240822, 1551.61, 1551.36, 1551.36, 1550.07, 1550.07, 2979910, 297992192.0, 1316], [20240822, 1550.07, 1549.93, 1552.28, 1549.93, 1552.28, 2956320, 295632896.0, 1317], [20240822, 1552.28, 1552.0, 1552.56, 1551.31, 1552.31, 2888408, 288841728.0, 1318], [20240822, 1552.31, 1552.12, 1552.37, 1550.96, 1551.09, 2907661, 290766848.0, 1319], [20240822, 1551.09, 1551.08, 1552.41, 1551.08, 1552.41, 2648221, 264822784.0, 1320], [20240822, 1552.41, 1552.26, 1553.55, 1552.26, 1553.51, 3435631, 343564288.0, 1321], [20240822, 1553.51, 1553.41, 1553.6, 1552.52, 1552.96, 3150877, 315088896.0, 1322], [20240822, 1552.96, 1552.95, 1553.96, 1552.95, 1553.96, 2680820, 268083200.0, 1323], [20240822, 1553.96, 1553.91, 1554.41, 1553.76, 1554.2, 2933874, 293388288.0, 1324], [20240822, 1554.2, 1554.07, 1555.81, 1554.07, 1555.29, 3412779, 341278720.0, 1325], [20240822, 1555.29, 1555.33, 1557.28, 1555.33, 1557.04, 3994820, 399482880.0, 1326], [20240822, 1557.04, 1556.64, 1558.17, 1556.64, 1558.14, 4055195, 405520384.0, 1327], [20240822, 1558.14, 1558.23, 1558.23, 1555.93, 1556.54, 4109672, 410968064.0, 1328], [20240822, 1556.54, 1556.62, 1556.75, 1555.19, 1555.38, 3017841, 301785088.0, 1329], [20240822, 1555.38, 1555.27, 1555.42, 1555.03, 1555.2, 2908806, 290881536.0, 1330], [20240822, 1555.2, 1555.1, 1555.72, 1554.98, 1555.69, 2857114, 285712384.0, 1331], [20240822, 1555.69, 1555.64, 1555.8, 1555.39, 1555.77, 2587187, 258719744.0, 1332], [20240822, 1555.77, 1555.71, 1556.69, 1555.71, 1556.34, 3804275, 380428288.0, 1333], [20240822, 1556.34, 1556.15, 1556.32, 1555.94, 1556.19, 3050526, 305053696.0, 1334], [20240822, 1556.19, 1556.22, 1556.43, 1555.62, 1555.62, 2970080, 297009152.0, 1335], [20240822, 1555.62, 1555.69, 1555.69, 1555.34, 1555.68, 2539509, 253952000.0, 1336], [20240822, 1555.68, 1555.62, 1555.62, 1554.99, 1555.09, 2831798, 283181056.0, 1337], [20240822, 1555.09, 1555.04, 1556.25, 1555.04, 1556.0, 3034472, 303448064.0, 1338], [20240822, 1556.0, 1555.96, 1556.06, 1555.14, 1555.15, 2883411, 288342016.0, 1339], [20240822, 1555.15, 1555.01, 1555.24, 1554.89, 1554.98, 2853101, 285310976.0, 1340], [20240822, 1554.98, 1554.97, 1555.16, 1554.63, 1554.63, 2937970, 293797888.0, 1341], [20240822, 1554.63, 1554.8, 1554.85, 1554.49, 1554.49, 3031438, 303144960.0, 1342], [20240822, 1554.49, 1554.47, 1554.47, 1553.61, 1553.61, 3309968, 330997760.0, 1343], [20240822, 1553.61, 1553.57, 1553.59, 1552.5, 1552.5, 3745538, 374554624.0, 1344], [20240822, 1552.5, 1552.56, 1553.87, 1552.56, 1553.38, 4077890, 407789568.0, 1345], [20240822, 1553.38, 1553.46, 1553.46, 1552.55, 1552.55, 2903643, 290365440.0, 1346], [20240822, 1552.55, 1552.6, 1552.6, 1552.19, 1552.27, 3073135, 307314688.0, 1347], [20240822, 1552.27, 1552.32, 1552.46, 1552.06, 1552.06, 3182174, 318218240.0, 1348], [20240822, 1552.06, 1552.03, 1552.19, 1551.72, 1551.72, 3172998, 317300736.0, 1349], [20240822, 1551.72, 1551.59, 1551.79, 1551.22, 1551.5, 3553762, 355377152.0, 1350], [20240822, 1551.5, 1551.34, 1551.99, 1551.27, 1551.83, 3845231, 384524288.0, 1351], [20240822, 1551.83, 1551.76, 1551.86, 1551.17, 1551.17, 4538441, 453844992.0, 1352], [20240822, 1551.17, 1551.17, 1551.17, 1550.5, 1550.5, 4242055, 424206336.0, 1353], [20240822, 1550.5, 1550.51, 1552.13, 1550.51, 1551.16, 4347570, 434757632.0, 1354], [20240822, 1551.16, 1551.16, 1551.16, 1550.69, 1550.78, 3042664, 304267264.0, 1355], [20240822, 1550.78, 1550.64, 1550.84, 1550.52, 1550.79, 3459798, 345980928.0, 1356], [20240822, 1550.79, 1550.83, 1550.89, 1549.85, 1549.85, 3561791, 356179968.0, 1357], [20240822, 1549.85, 1549.88, 1550.01, 1549.53, 1549.53, 3835239, 383524864.0, 1358], [20240822, 1549.53, 1549.51, 1550.22, 1549.27, 1549.76, 5457503, 545751040.0, 1359], [20240822, 1549.76, 1549.67, 1549.75, 1548.96, 1549.01, 4917645, 491765760.0, 1400], [20240822, 1549.01, 1548.85, 1548.95, 1548.34, 1548.34, 6024059, 602406912.0, 1401], [20240822, 1548.34, 1548.42, 1549.36, 1548.42, 1549.08, 5605779, 560578560.0, 1402], [20240822, 1549.08, 1548.92, 1550.98, 1548.01, 1550.89, 6427023, 642703360.0, 1403], [20240822, 1550.89, 1550.89, 1551.43, 1550.43, 1551.15, 4437352, 443736064.0, 1404], [20240822, 1551.15, 1551.0, 1551.29, 1550.27, 1551.14, 3878904, 387891200.0, 1405], [20240822, 1551.14, 1550.9, 1550.9, 1550.35, 1550.83, 3331923, 333193216.0, 1406], [20240822, 1550.83, 1550.77, 1551.18, 1550.39, 1550.39, 3259425, 325943296.0, 1407], [20240822, 1550.39, 1550.47, 1550.47, 1548.53, 1548.63, 5303819, 530382848.0, 1408], [20240822, 1548.63, 1548.54, 1548.54, 1547.77, 1547.77, 5497559, 549756928.0, 1409], [20240822, 1547.77, 1547.68, 1548.02, 1547.25, 1547.3, 5539832, 553984000.0, 1410], [20240822, 1547.3, 1547.41, 1548.52, 1547.41, 1547.98, 5321596, 532160512.0, 1411], [20240822, 1547.98, 1547.91, 1548.29, 1547.79, 1547.79, 3730055, 373006336.0, 1412], [20240822, 1547.79, 1547.79, 1548.29, 1547.79, 1547.82, 3991790, 399179776.0, 1413], [20240822, 1547.82, 1547.78, 1547.78, 1547.21, 1547.48, 4989163, 498917376.0, 1414], [20240822, 1547.48, 1547.49, 1547.61, 1547.4, 1547.4, 4457092, 445710336.0, 1415], [20240822, 1547.4, 1547.27, 1547.27, 1546.81, 1546.81, 4940668, 494067712.0, 1416], [20240822, 1546.81, 1546.78, 1548.69, 1546.75, 1548.52, 6393273, 639328256.0, 1417], [20240822, 1548.52, 1548.39, 1548.54, 1547.61, 1547.83, 4024637, 402464768.0, 1418], [20240822, 1547.83, 1547.74, 1547.74, 1546.6, 1546.61, 4633631, 463364096.0, 1419], [20240822, 1546.61, 1546.73, 1547.07, 1546.48, 1547.07, 5280145, 528015360.0, 1420], [20240822, 1547.07, 1546.89, 1547.16, 1546.64, 1546.65, 4878654, 487866368.0, 1421], [20240822, 1546.65, 1546.53, 1546.63, 1545.94, 1546.03, 4550810, 455081984.0, 1422], [20240822, 1546.03, 1545.98, 1547.79, 1545.47, 1547.79, 6148250, 614825984.0, 1423], [20240822, 1547.79, 1548.6, 1548.77, 1548.28, 1548.67, 4790426, 479043584.0, 1424], [20240822, 1548.67, 1548.93, 1549.07, 1548.34, 1549.07, 3724318, 372432896.0, 1425], [20240822, 1549.07, 1548.96, 1549.2, 1547.84, 1548.23, 3672958, 367296512.0, 1426], [20240822, 1548.23, 1548.59, 1548.63, 1548.29, 1548.45, 3604140, 360415232.0, 1427], [20240822, 1548.45, 1548.3, 1548.86, 1548.25, 1548.39, 3580714, 358072320.0, 1428], [20240822, 1548.39, 1548.33, 1548.33, 1547.28, 1547.36, 4062074, 406208512.0, 1429], [20240822, 1547.36, 1547.42, 1547.5, 1547.11, 1547.11, 3914864, 391487488.0, 1430], [20240822, 1547.11, 1547.13, 1547.44, 1546.73, 1547.35, 4322827, 432283648.0, 1431], [20240822, 1547.35, 1547.42, 1547.53, 1546.48, 1546.48, 4477328, 447733760.0, 1432], [20240822, 1546.48, 1546.52, 1546.56, 1545.66, 1545.9, 5474704, 547471360.0, 1433], [20240822, 1545.9, 1545.86, 1546.62, 1545.86, 1546.62, 4962131, 496214016.0, 1434], [20240822, 1546.62, 1546.51, 1546.53, 1546.02, 1546.14, 4260730, 426074112.0, 1435], [20240822, 1546.14, 1546.33, 1546.69, 1546.25, 1546.27, 4927150, 492716032.0, 1436], [20240822, 1546.27, 1546.35, 1546.91, 1546.18, 1546.68, 4918303, 491831296.0, 1437], [20240822, 1546.68, 1546.76, 1546.94, 1546.49, 1546.49, 4244018, 424402944.0, 1438], [20240822, 1546.49, 1546.63, 1546.63, 1545.84, 1545.87, 4707852, 470786048.0, 1439], [20240822, 1545.87, 1545.9, 1546.4, 1545.84, 1545.84, 4907491, 490749952.0, 1440], [20240822, 1545.84, 1546.03, 1546.48, 1545.76, 1546.42, 5524513, 552452096.0, 1441], [20240822, 1546.42, 1546.36, 1546.36, 1545.58, 1545.58, 5348381, 534839296.0, 1442], [20240822, 1545.58, 1545.56, 1545.83, 1545.07, 1545.07, 7235163, 723517440.0, 1443], [20240822, 1545.07, 1545.12, 1546.82, 1544.91, 1546.63, 8445285, 844529664.0, 1444], [20240822, 1546.63, 1546.56, 1547.47, 1546.5, 1547.41, 7313483, 731348992.0, 1445], [20240822, 1547.41, 1547.23, 1548.11, 1547.01, 1548.01, 5957541, 595755008.0, 1446], [20240822, 1548.01, 1548.35, 1548.51, 1547.58, 1547.58, 6297835, 629784576.0, 1447], [20240822, 1547.58, 1547.78, 1547.82, 1547.49, 1547.75, 5576447, 557645824.0, 1448], [20240822, 1547.75, 1547.83, 1547.83, 1546.73, 1546.73, 6169219, 616923136.0, 1449], [20240822, 1546.73, 1546.81, 1546.81, 1546.21, 1546.21, 6715789, 671580160.0, 1450], [20240822, 1546.21, 1546.01, 1546.5, 1545.93, 1546.14, 8246222, 824623104.0, 1451], [20240822, 1546.14, 1546.44, 1546.83, 1546.4, 1546.66, 8176589, 817659904.0, 1452], [20240822, 1546.66, 1546.43, 1546.43, 1545.74, 1546.02, 8718245, 871825408.0, 1453], [20240822, 1546.02, 1546.01, 1546.22, 1545.8, 1546.05, 9539576, 953958400.0, 1454], [20240822, 1546.05, 1546.04, 1546.43, 1545.93, 1546.14, 10890927, 1089093632.0, 1455], [20240822, 1546.14, 1545.94, 1546.38, 1545.88, 1546.13, 12609445, 1260945408.0, 1456], [20240822, 1546.13, 1546.07, 1546.32, 1545.93, 1546.14, 14075320, 1407533056.0, 1457], [20240822, 1546.14, 1546.27, 1546.27, 1546.27, 1546.27, 1009745, 100974592.0, 1458], [20240822, 1546.27, 1546.27, 1546.27, 1546.27, 1546.27, 0, 0.0, 1459], [20240822, 1546.27, 1546.64, 1546.64, 1546.63, 1546.63, 22779330, 2277933056.0, 1500], [20240823, 1546.63, 1540.52, 1544.14, 1540.52, 1543.64, 65804190, 6580420096.0, 931], [20240823, 1543.64, 1543.97, 1543.97, 1541.77, 1542.05, 32551152, 3255116288.0, 932], [20240823, 1542.05, 1542.16, 1542.4, 1541.46, 1542.26, 25404325, 2540433408.0, 933], [20240823, 1542.26, 1542.37, 1542.37, 1540.34, 1540.34, 23323403, 2332341248.0, 934], [20240823, 1540.34, 1540.42, 1542.74, 1539.69, 1542.74, 21390345, 2139035648.0, 935], [20240823, 1542.74, 1543.46, 1546.7, 1543.46, 1546.35, 19772786, 1977279488.0, 936], [20240823, 1546.35, 1546.74, 1546.74, 1542.9, 1542.9, 17591940, 1759195136.0, 937], [20240823, 1542.9, 1542.66, 1542.66, 1541.22, 1542.47, 19163415, 1916342272.0, 938], [20240823, 1542.47, 1542.63, 1546.25, 1542.49, 1545.16, 15546031, 1554604032.0, 939], [20240823, 1545.16, 1545.21, 1545.71, 1544.55, 1545.46, 15995158, 1599516672.0, 940], [20240823, 1545.46, 1545.54, 1547.9, 1545.54, 1547.61, 15139832, 1513984000.0, 941], [20240823, 1547.61, 1547.3, 1547.66, 1546.01, 1546.01, 12499243, 1249925120.0, 942], [20240823, 1546.01, 1545.93, 1548.67, 1545.93, 1548.66, 12757104, 1275711488.0, 943], [20240823, 1548.66, 1548.93, 1548.93, 1547.35, 1547.38, 12187331, 1218734080.0, 944], [20240823, 1547.38, 1547.13, 1547.13, 1545.31, 1545.31, 11785250, 1178525696.0, 945], [20240823, 1545.31, 1545.32, 1546.22, 1544.13, 1546.22, 14489757, 1448976384.0, 946], [20240823, 1546.22, 1546.36, 1546.71, 1545.41, 1545.58, 13109117, 1310912512.0, 947], [20240823, 1545.58, 1545.7, 1547.06, 1545.6, 1545.75, 12400261, 1240027136.0, 948], [20240823, 1545.75, 1545.83, 1546.6, 1545.15, 1545.15, 12160276, 1216028672.0, 949], [20240823, 1545.15, 1544.96, 1544.96, 1542.28, 1542.28, 12259809, 1225981952.0, 950], [20240823, 1542.28, 1542.14, 1542.21, 1541.03, 1542.21, 14109278, 1410928640.0, 951], [20240823, 1542.21, 1542.08, 1543.03, 1541.96, 1542.1, 11229872, 1122988032.0, 952], [20240823, 1542.1, 1542.22, 1543.03, 1542.06, 1542.67, 11249123, 1124913152.0, 953], [20240823, 1542.67, 1542.7, 1543.92, 1542.7, 1543.68, 8964127, 896413696.0, 954], [20240823, 1543.68, 1543.76, 1545.18, 1543.76, 1544.44, 8339856, 833986560.0, 955], [20240823, 1544.44, 1544.48, 1544.48, 1542.12, 1542.12, 8577505, 857751552.0, 956], [20240823, 1542.12, 1542.0, 1542.69, 1541.46, 1541.46, 8245077, 824508416.0, 957], [20240823, 1541.46, 1541.3, 1541.3, 1540.24, 1540.43, 7443528, 744353792.0, 958], [20240823, 1540.43, 1540.42, 1540.44, 1539.64, 1540.06, 8348867, 834887680.0, 959], [20240823, 1540.06, 1540.12, 1540.74, 1540.0, 1540.67, 8634563, 863457280.0, 1000], [20240823, 1540.67, 1540.31, 1540.31, 1539.16, 1539.22, 10859263, 1085927424.0, 1001], [20240823, 1539.22, 1539.07, 1540.24, 1539.07, 1539.9, 11250391, 1125040128.0, 1002], [20240823, 1539.9, 1539.93, 1540.56, 1538.91, 1538.99, 8901090, 890109952.0, 1003], [20240823, 1538.99, 1538.85, 1539.94, 1538.57, 1539.68, 8660493, 866050048.0, 1004], [20240823, 1539.68, 1539.89, 1539.89, 1538.0, 1538.19, 7969742, 796975104.0, 1005], [20240823, 1538.19, 1538.54, 1539.66, 1538.54, 1538.77, 8739420, 873943040.0, 1006], [20240823, 1538.77, 1538.65, 1540.06, 1538.31, 1539.3, 7865170, 786518016.0, 1007], [20240823, 1539.3, 1539.17, 1539.22, 1538.37, 1538.55, 7403222, 740323328.0, 1008], [20240823, 1538.55, 1538.39, 1539.29, 1538.27, 1538.91, 8203665, 820367360.0, 1009], [20240823, 1538.91, 1538.73, 1539.72, 1538.73, 1539.59, 6885408, 688541696.0, 1010], [20240823, 1539.59, 1539.55, 1539.64, 1538.56, 1538.88, 9526673, 952668160.0, 1011], [20240823, 1538.88, 1538.88, 1539.38, 1538.38, 1538.38, 7911293, 791130112.0, 1012], [20240823, 1538.38, 1538.18, 1539.32, 1537.78, 1538.29, 9388842, 938885120.0, 1013], [20240823, 1538.29, 1538.25, 1539.71, 1538.15, 1539.18, 7549819, 754982912.0, 1014], [20240823, 1539.18, 1539.55, 1542.25, 1539.55, 1542.12, 6746225, 674623488.0, 1015], [20240823, 1542.12, 1542.09, 1542.25, 1540.97, 1541.43, 5495756, 549576704.0, 1016], [20240823, 1541.43, 1541.49, 1543.16, 1541.22, 1543.16, 6575708, 657571840.0, 1017], [20240823, 1543.16, 1543.04, 1543.79, 1542.33, 1542.33, 9771407, 977141760.0, 1018], [20240823, 1542.33, 1542.8, 1542.8, 1542.01, 1542.57, 6148783, 614879232.0, 1019], [20240823, 1542.57, 1542.83, 1543.09, 1542.64, 1542.83, 5313320, 531333120.0, 1020], [20240823, 1542.83, 1543.0, 1543.47, 1542.27, 1542.27, 5753191, 575320064.0, 1021], [20240823, 1542.27, 1542.46, 1542.75, 1541.94, 1541.94, 4953736, 495374336.0, 1022], [20240823, 1541.94, 1542.08, 1542.92, 1541.61, 1542.46, 5300295, 530030592.0, 1023], [20240823, 1542.46, 1542.6, 1542.67, 1541.89, 1542.01, 4414742, 441475072.0, 1024], [20240823, 1542.01, 1541.7, 1542.56, 1541.59, 1542.34, 4849490, 484950016.0, 1025], [20240823, 1542.34, 1542.25, 1543.2, 1542.25, 1543.14, 5260199, 526020608.0, 1026], [20240823, 1543.14, 1543.14, 1543.14, 1542.76, 1542.79, 5645261, 564527104.0, 1027], [20240823, 1542.79, 1542.83, 1544.09, 1542.49, 1542.62, 6149068, 614907904.0, 1028], [20240823, 1542.62, 1542.62, 1543.23, 1541.31, 1541.31, 5074609, 507461632.0, 1029], [20240823, 1541.31, 1541.27, 1541.27, 1540.33, 1540.44, 5713092, 571310080.0, 1030], [20240823, 1540.44, 1540.42, 1541.67, 1540.26, 1541.11, 7148984, 714899456.0, 1031], [20240823, 1541.11, 1541.07, 1541.68, 1541.07, 1541.38, 5361571, 536158208.0, 1032], [20240823, 1541.38, 1541.49, 1542.49, 1541.25, 1541.79, 7992925, 799293440.0, 1033], [20240823, 1541.79, 1541.85, 1543.52, 1541.85, 1542.91, 4543604, 454361088.0, 1034], [20240823, 1542.91, 1542.82, 1543.9, 1542.82, 1543.48, 4692205, 469221376.0, 1035], [20240823, 1543.48, 1543.4, 1545.02, 1543.4, 1544.54, 6703505, 670351360.0, 1036], [20240823, 1544.54, 1544.31, 1544.31, 1543.47, 1543.57, 5029715, 502972416.0, 1037], [20240823, 1543.57, 1543.47, 1544.19, 1542.67, 1542.67, 6649848, 664985600.0, 1038], [20240823, 1542.67, 1542.7, 1542.7, 1542.14, 1542.28, 5307344, 530735104.0, 1039], [20240823, 1542.28, 1542.34, 1542.42, 1541.8, 1541.8, 3776829, 377683968.0, 1040], [20240823, 1541.8, 1541.88, 1542.09, 1541.57, 1541.57, 3660178, 366018560.0, 1041], [20240823, 1541.57, 1541.3, 1541.69, 1540.96, 1541.35, 4708752, 470876160.0, 1042], [20240823, 1541.35, 1541.24, 1541.24, 1540.22, 1540.42, 3967375, 396738560.0, 1043], [20240823, 1540.42, 1540.28, 1540.59, 1540.27, 1540.27, 4107214, 410722304.0, 1044], [20240823, 1540.27, 1540.3, 1540.33, 1539.96, 1540.0, 4398193, 439820288.0, 1045], [20240823, 1540.0, 1539.98, 1540.05, 1539.22, 1539.31, 3960166, 396017664.0, 1046], [20240823, 1539.31, 1539.27, 1539.34, 1538.55, 1538.61, 3720631, 372064256.0, 1047], [20240823, 1538.61, 1539.26, 1539.74, 1538.85, 1538.91, 4351583, 435159040.0, 1048], [20240823, 1538.91, 1538.84, 1538.84, 1538.43, 1538.68, 3282772, 328278016.0, 1049], [20240823, 1538.68, 1538.75, 1538.75, 1538.43, 1538.54, 3327580, 332759040.0, 1050], [20240823, 1538.54, 1538.77, 1539.13, 1538.67, 1538.93, 3269994, 327000064.0, 1051], [20240823, 1538.93, 1538.79, 1539.14, 1538.34, 1538.54, 4134002, 413401088.0, 1052], [20240823, 1538.54, 1538.62, 1539.47, 1538.33, 1539.13, 4270972, 427098112.0, 1053], [20240823, 1539.13, 1539.04, 1539.32, 1538.89, 1539.03, 3507641, 350765056.0, 1054], [20240823, 1539.03, 1539.27, 1539.57, 1539.1, 1539.39, 3234355, 323436544.0, 1055], [20240823, 1539.39, 1539.14, 1539.79, 1539.14, 1539.49, 3463567, 346357760.0, 1056], [20240823, 1539.49, 1539.46, 1540.28, 1538.96, 1540.28, 4289732, 428974080.0, 1057], [20240823, 1540.28, 1540.4, 1540.4, 1539.1, 1539.1, 3425476, 342548480.0, 1058], [20240823, 1539.1, 1539.16, 1539.16, 1538.57, 1538.73, 3684833, 368484352.0, 1059], [20240823, 1538.73, 1538.99, 1540.04, 1538.99, 1540.04, 5097215, 509722624.0, 1100], [20240823, 1540.04, 1539.97, 1540.15, 1539.38, 1539.55, 5295626, 529563648.0, 1101], [20240823, 1539.55, 1539.46, 1539.8, 1539.1, 1539.2, 5085094, 508510208.0, 1102], [20240823, 1539.2, 1539.17, 1540.9, 1539.13, 1540.56, 4555398, 455540736.0, 1103], [20240823, 1540.56, 1540.54, 1540.71, 1539.69, 1539.89, 4654357, 465436672.0, 1104], [20240823, 1539.89, 1539.67, 1539.9, 1539.22, 1539.81, 3896021, 389603328.0, 1105], [20240823, 1539.81, 1539.71, 1539.89, 1538.94, 1539.13, 4244183, 424419328.0, 1106], [20240823, 1539.13, 1539.31, 1540.5, 1539.07, 1540.32, 3712932, 371294208.0, 1107], [20240823, 1540.32, 1540.58, 1541.93, 1540.58, 1541.76, 4357888, 435789824.0, 1108], [20240823, 1541.76, 1542.07, 1545.05, 1541.97, 1544.91, 7548672, 754868224.0, 1109], [20240823, 1544.91, 1545.05, 1545.05, 1544.39, 1544.56, 6144893, 614490112.0, 1110], [20240823, 1544.56, 1544.78, 1546.51, 1544.56, 1546.51, 6082798, 608280576.0, 1111], [20240823, 1546.51, 1546.57, 1546.57, 1545.94, 1546.2, 6102459, 610246656.0, 1112], [20240823, 1546.2, 1546.2, 1546.2, 1545.29, 1545.83, 5071249, 507125760.0, 1113], [20240823, 1545.83, 1545.94, 1546.54, 1545.79, 1546.02, 4652307, 465231872.0, 1114], [20240823, 1546.02, 1546.13, 1546.13, 1545.1, 1545.1, 4059210, 405921792.0, 1115], [20240823, 1545.1, 1544.66, 1544.66, 1542.89, 1543.47, 4910848, 491085824.0, 1116], [20240823, 1543.47, 1543.63, 1544.5, 1543.45, 1544.5, 3487325, 348733440.0, 1117], [20240823, 1544.5, 1544.59, 1546.03, 1544.59, 1546.03, 4232633, 423264256.0, 1118], [20240823, 1546.03, 1546.34, 1549.81, 1546.34, 1547.49, 8685230, 868524032.0, 1119], [20240823, 1547.49, 1547.62, 1550.22, 1547.62, 1550.13, 5810249, 581025792.0, 1120], [20240823, 1550.13, 1550.3, 1551.29, 1549.93, 1550.8, 6971055, 697106432.0, 1121], [20240823, 1550.8, 1550.77, 1550.77, 1548.68, 1549.33, 6785015, 678502400.0, 1122], [20240823, 1549.33, 1549.45, 1549.52, 1547.66, 1547.69, 4911587, 491159552.0, 1123], [20240823, 1547.69, 1547.6, 1547.6, 1547.16, 1547.49, 3871449, 387145728.0, 1124], [20240823, 1547.49, 1547.46, 1549.18, 1547.25, 1548.87, 3913474, 391348224.0, 1125], [20240823, 1548.87, 1549.39, 1550.09, 1548.02, 1548.08, 5275393, 527540224.0, 1126], [20240823, 1548.08, 1548.1, 1548.52, 1547.89, 1548.39, 3594806, 359481344.0, 1127], [20240823, 1548.39, 1548.41, 1548.92, 1548.41, 1548.7, 3288425, 328843264.0, 1128], [20240823, 1548.7, 1548.49, 1548.49, 1546.31, 1546.69, 4688272, 468828160.0, 1129], [20240823, 1546.69, 1546.18, 1547.61, 1546.18, 1547.61, 3665747, 366575616.0, 1130], [20240823, 1547.61, 1547.65, 1547.65, 1545.44, 1545.48, 11102445, 1110245376.0, 1301], [20240823, 1545.48, 1545.27, 1545.57, 1544.76, 1544.8, 3495271, 349528064.0, 1302], [20240823, 1544.8, 1544.95, 1546.04, 1544.95, 1545.78, 3242223, 324222976.0, 1303], [20240823, 1545.78, 1546.08, 1546.79, 1546.03, 1546.37, 3767656, 376766464.0, 1304], [20240823, 1546.37, 1546.35, 1546.35, 1545.57, 1545.94, 3162593, 316260352.0, 1305], [20240823, 1545.94, 1545.99, 1546.26, 1545.42, 1545.63, 2468732, 246874112.0, 1306], [20240823, 1545.63, 1545.66, 1545.71, 1545.18, 1545.25, 2854164, 285417472.0, 1307], [20240823, 1545.25, 1545.32, 1545.53, 1544.51, 1545.53, 3223459, 322347008.0, 1308], [20240823, 1545.53, 1545.26, 1545.38, 1545.21, 1545.21, 2498877, 249888768.0, 1309], [20240823, 1545.21, 1545.19, 1545.19, 1544.64, 1544.64, 2820003, 282001408.0, 1310], [20240823, 1544.64, 1544.92, 1546.18, 1544.54, 1546.1, 3823035, 382304256.0, 1311], [20240823, 1546.1, 1546.18, 1546.18, 1545.49, 1545.61, 2849169, 284917760.0, 1312], [20240823, 1545.61, 1545.52, 1545.68, 1545.45, 1545.55, 2508872, 250888192.0, 1313], [20240823, 1545.55, 1545.44, 1545.44, 1544.43, 1544.47, 2861948, 286195712.0, 1314], [20240823, 1544.47, 1544.43, 1544.48, 1544.18, 1544.18, 2767904, 276791296.0, 1315], [20240823, 1544.18, 1544.13, 1544.18, 1543.08, 1543.21, 3092552, 309256192.0, 1316], [20240823, 1543.21, 1543.46, 1544.3, 1543.46, 1543.99, 3024314, 302432256.0, 1317], [20240823, 1543.99, 1544.12, 1544.19, 1543.57, 1543.57, 2498059, 249806848.0, 1318], [20240823, 1543.57, 1543.62, 1543.66, 1543.36, 1543.56, 2537218, 253722624.0, 1319], [20240823, 1543.56, 1543.63, 1543.63, 1543.4, 1543.49, 2526974, 252698624.0, 1320], [20240823, 1543.49, 1543.48, 1543.48, 1543.03, 1543.03, 2922976, 292298752.0, 1321], [20240823, 1543.03, 1543.13, 1543.18, 1542.68, 1543.02, 3371738, 337174528.0, 1322], [20240823, 1543.02, 1543.3, 1543.3, 1542.73, 1543.08, 2707938, 270794752.0, 1323], [20240823, 1543.08, 1542.96, 1543.06, 1542.65, 1542.65, 2416384, 241639424.0, 1324], [20240823, 1542.65, 1542.67, 1542.67, 1541.93, 1541.95, 2952633, 295264256.0, 1325], [20240823, 1541.95, 1542.11, 1542.89, 1542.11, 1542.88, 2976307, 297631744.0, 1326], [20240823, 1542.88, 1543.0, 1543.0, 1542.09, 1542.29, 2688032, 268804096.0, 1327], [20240823, 1542.29, 1542.32, 1542.63, 1542.2, 1542.42, 2825083, 282509312.0, 1328], [20240823, 1542.42, 1542.35, 1542.54, 1542.12, 1542.42, 2731200, 273121280.0, 1329], [20240823, 1542.42, 1542.6, 1542.6, 1541.68, 1541.91, 2912163, 291217408.0, 1330], [20240823, 1541.91, 1541.72, 1542.39, 1541.37, 1541.54, 3250578, 325058560.0, 1331], [20240823, 1541.54, 1541.85, 1543.84, 1541.85, 1543.81, 3455867, 345587712.0, 1332], [20240823, 1543.81, 1543.85, 1545.22, 1543.32, 1544.91, 2988513, 298852352.0, 1333], [20240823, 1544.91, 1544.83, 1545.08, 1544.52, 1544.71, 2673369, 267337728.0, 1334], [20240823, 1544.71, 1544.73, 1546.33, 1544.44, 1546.18, 3017187, 301719552.0, 1335], [20240823, 1546.18, 1545.89, 1546.43, 1545.29, 1546.43, 2444074, 244408320.0, 1336], [20240823, 1546.43, 1546.48, 1546.64, 1545.26, 1545.38, 2793954, 279396352.0, 1337], [20240823, 1545.38, 1545.45, 1546.86, 1545.18, 1546.35, 2773720, 277372928.0, 1338], [20240823, 1546.35, 1546.41, 1546.7, 1546.25, 1546.67, 2406392, 240640000.0, 1339], [20240823, 1546.67, 1546.57, 1548.76, 1546.57, 1548.5, 3597834, 359784448.0, 1340], [20240823, 1548.5, 1548.5, 1548.5, 1548.05, 1548.07, 3096074, 309608448.0, 1341], [20240823, 1548.07, 1547.87, 1547.87, 1545.81, 1546.03, 3451855, 345186304.0, 1342], [20240823, 1546.03, 1546.01, 1549.04, 1545.9, 1549.04, 3337902, 333791232.0, 1343], [20240823, 1549.04, 1549.22, 1549.78, 1548.51, 1548.57, 2860882, 286089216.0, 1344], [20240823, 1548.57, 1548.7, 1548.79, 1547.44, 1548.79, 2767574, 276758528.0, 1345], [20240823, 1548.79, 1548.58, 1549.3, 1547.9, 1549.03, 2987203, 298721280.0, 1346], [20240823, 1549.03, 1549.3, 1550.88, 1549.07, 1550.88, 4098285, 409829376.0, 1347], [20240823, 1550.88, 1551.21, 1551.21, 1549.36, 1550.3, 3475284, 347529216.0, 1348], [20240823, 1550.3, 1550.34, 1552.07, 1550.34, 1550.79, 3044300, 304431104.0, 1349], [20240823, 1550.79, 1550.71, 1552.67, 1550.66, 1552.36, 3562527, 356253696.0, 1350], [20240823, 1552.36, 1552.42, 1553.81, 1551.92, 1553.8, 4466678, 446668800.0, 1351], [20240823, 1553.8, 1553.71, 1554.61, 1553.59, 1554.61, 4851867, 485187584.0, 1352], [20240823, 1554.61, 1555.01, 1555.01, 1553.51, 1553.51, 4761182, 476119040.0, 1353], [20240823, 1553.51, 1553.07, 1553.07, 1551.1, 1551.1, 3852770, 385277952.0, 1354], [20240823, 1551.1, 1551.24, 1552.95, 1551.16, 1552.95, 2969835, 296984576.0, 1355], [20240823, 1552.95, 1552.57, 1552.57, 1549.39, 1549.39, 3260489, 326049792.0, 1356], [20240823, 1549.39, 1549.4, 1549.42, 1549.23, 1549.27, 2624052, 262406144.0, 1357], [20240823, 1549.27, 1549.18, 1549.26, 1548.27, 1548.62, 2612829, 261283840.0, 1358], [20240823, 1548.62, 1548.33, 1548.43, 1548.02, 1548.22, 2235586, 223559680.0, 1359], [20240823, 1548.22, 1548.2, 1548.2, 1547.75, 1547.96, 2354370, 235438080.0, 1400], [20240823, 1547.96, 1547.9, 1548.29, 1547.53, 1547.98, 2953780, 295378944.0, 1401], [20240823, 1547.98, 1547.97, 1548.25, 1547.85, 1548.19, 2880462, 288047104.0, 1402], [20240823, 1548.19, 1548.37, 1548.37, 1546.71, 1546.71, 3334134, 333414400.0, 1403], [20240823, 1546.71, 1546.8, 1546.8, 1546.01, 1546.17, 3254916, 325492736.0, 1404], [20240823, 1546.17, 1546.13, 1546.72, 1546.1, 1546.72, 2741936, 274194432.0, 1405], [20240823, 1546.72, 1546.77, 1546.83, 1546.33, 1546.41, 2430310, 243032064.0, 1406], [20240823, 1546.41, 1546.4, 1546.5, 1545.76, 1545.94, 2636832, 263684096.0, 1407], [20240823, 1545.94, 1545.95, 1546.69, 1545.95, 1546.35, 2897583, 289759232.0, 1408], [20240823, 1546.35, 1546.22, 1546.31, 1545.8, 1546.1, 2723994, 272400384.0, 1409], [20240823, 1546.1, 1546.07, 1546.26, 1545.92, 1546.0, 2445959, 244596736.0, 1410], [20240823, 1546.0, 1545.87, 1547.55, 1545.77, 1547.55, 2902826, 290283520.0, 1411], [20240823, 1547.55, 1547.47, 1547.47, 1546.51, 1546.53, 2640270, 264028160.0, 1412], [20240823, 1546.53, 1546.46, 1546.71, 1546.23, 1546.47, 2971391, 297140224.0, 1413], [20240823, 1546.47, 1546.37, 1547.31, 1546.37, 1546.92, 2828277, 282828800.0, 1414], [20240823, 1546.92, 1546.92, 1547.11, 1546.5, 1547.11, 2572198, 257220608.0, 1415], [20240823, 1547.11, 1547.23, 1548.3, 1547.13, 1547.63, 3581288, 358129664.0, 1416], [20240823, 1547.63, 1547.61, 1547.76, 1547.42, 1547.76, 2397380, 239738880.0, 1417], [20240823, 1547.76, 1547.81, 1548.22, 1547.14, 1547.36, 3164642, 316465152.0, 1418], [20240823, 1547.36, 1547.33, 1547.33, 1546.46, 1546.54, 3068387, 306839552.0, 1419], [20240823, 1546.54, 1546.42, 1546.42, 1545.9, 1546.23, 2913559, 291356672.0, 1420], [20240823, 1546.23, 1546.14, 1547.48, 1546.02, 1546.99, 2998837, 299884544.0, 1421], [20240823, 1546.99, 1546.98, 1546.98, 1546.33, 1546.33, 2422693, 242270208.0, 1422], [20240823, 1546.33, 1546.43, 1546.43, 1546.08, 1546.19, 2826315, 282632192.0, 1423], [20240823, 1546.19, 1546.24, 1546.73, 1546.24, 1546.44, 2996870, 299687936.0, 1424], [20240823, 1546.44, 1546.62, 1546.63, 1546.3, 1546.62, 2657638, 265764864.0, 1425], [20240823, 1546.62, 1546.58, 1546.99, 1546.56, 1546.56, 3048886, 304889856.0, 1426], [20240823, 1546.56, 1546.65, 1546.9, 1546.46, 1546.86, 2794280, 279429120.0, 1427], [20240823, 1546.86, 1546.84, 1547.99, 1546.69, 1547.94, 3249184, 324919296.0, 1428], [20240823, 1547.94, 1547.88, 1547.88, 1547.33, 1547.33, 2913559, 291356672.0, 1429], [20240823, 1547.33, 1547.31, 1548.24, 1547.16, 1548.24, 3247382, 324739072.0, 1430], [20240823, 1548.24, 1548.3, 1549.54, 1548.22, 1549.13, 5149237, 514924544.0, 1431], [20240823, 1549.13, 1549.08, 1549.08, 1548.09, 1548.34, 3728661, 372867072.0, 1432], [20240823, 1548.34, 1548.27, 1548.86, 1548.27, 1548.82, 3056508, 305651712.0, 1433], [20240823, 1548.82, 1548.84, 1549.84, 1548.84, 1549.79, 3914537, 391454720.0, 1434], [20240823, 1549.79, 1549.69, 1549.69, 1549.12, 1549.47, 3753648, 375365632.0, 1435], [20240823, 1549.47, 1549.39, 1549.39, 1548.81, 1548.93, 3610616, 361062400.0, 1436], [20240823, 1548.93, 1549.06, 1549.06, 1548.17, 1548.17, 3574981, 357498880.0, 1437], [20240823, 1548.17, 1548.09, 1548.71, 1548.0, 1548.69, 3462013, 346202112.0, 1438], [20240823, 1548.69, 1548.72, 1549.48, 1548.61, 1549.48, 4299807, 429981696.0, 1439], [20240823, 1549.48, 1549.5, 1549.59, 1548.04, 1548.04, 4249098, 424910848.0, 1440], [20240823, 1548.04, 1548.31, 1548.93, 1548.15, 1548.4, 5231564, 523157504.0, 1441], [20240823, 1548.4, 1548.52, 1548.7, 1548.15, 1548.41, 5068217, 506822656.0, 1442], [20240823, 1548.41, 1548.37, 1548.4, 1548.14, 1548.4, 4968032, 496803840.0, 1443], [20240823, 1548.4, 1548.23, 1548.5, 1548.16, 1548.22, 5245162, 524517376.0, 1444], [20240823, 1548.22, 1547.99, 1548.48, 1547.91, 1548.19, 6207397, 620740608.0, 1445], [20240823, 1548.19, 1548.18, 1548.44, 1547.86, 1548.24, 6107208, 610721792.0, 1446], [20240823, 1548.24, 1548.1, 1548.16, 1547.83, 1548.02, 6206987, 620699648.0, 1447], [20240823, 1548.02, 1548.01, 1548.43, 1547.9, 1548.26, 6245655, 624566272.0, 1448], [20240823, 1548.26, 1548.47, 1548.77, 1548.17, 1548.54, 6239510, 623951872.0, 1449], [20240823, 1548.54, 1548.62, 1548.62, 1548.27, 1548.31, 6294724, 629473280.0, 1450], [20240823, 1548.31, 1548.0, 1548.17, 1547.8, 1547.84, 7569972, 756998144.0, 1451], [20240823, 1547.84, 1547.85, 1548.03, 1547.27, 1547.4, 8227217, 822722560.0, 1452], [20240823, 1547.4, 1547.1, 1547.44, 1547.1, 1547.2, 8041011, 804102144.0, 1453], [20240823, 1547.2, 1547.09, 1547.28, 1546.88, 1547.18, 8743804, 874381312.0, 1454], [20240823, 1547.18, 1546.81, 1547.87, 1546.81, 1547.87, 10432175, 1043218432.0, 1455], [20240823, 1547.87, 1547.97, 1548.02, 1546.87, 1546.87, 12182150, 1218215936.0, 1456], [20240823, 1546.87, 1546.94, 1547.47, 1546.52, 1547.06, 14140859, 1414086656.0, 1457], [20240823, 1547.06, 1546.82, 1546.82, 1546.82, 1546.82, 1005649, 100564992.0, 1458], [20240823, 1546.82, 1546.82, 1546.82, 1546.82, 1546.82, 0, 0.0, 1459], [20240823, 1546.82, 1546.91, 1546.91, 1546.9, 1546.9, 22614998, 2261499904.0, 1500], [20240826, 1546.9, 1550.04, 1553.3, 1550.04, 1551.99, 74909501, 7490951168.0, 931], [20240826, 1551.99, 1552.91, 1554.92, 1551.64, 1552.78, 37254389, 3725440000.0, 932], [20240826, 1552.78, 1551.89, 1555.24, 1551.89, 1553.37, 30218323, 3021833216.0, 933], [20240826, 1553.37, 1552.74, 1553.08, 1551.62, 1551.62, 27588958, 2758896640.0, 934], [20240826, 1551.62, 1551.51, 1552.35, 1550.61, 1550.61, 26506384, 2650639360.0, 935], [20240826, 1550.61, 1549.63, 1550.86, 1548.79, 1549.78, 24776490, 2477649920.0, 936], [20240826, 1549.78, 1549.88, 1550.13, 1548.75, 1550.01, 21366301, 2136631296.0, 937], [20240826, 1550.01, 1550.79, 1551.6, 1549.94, 1550.01, 21867328, 2186733568.0, 938], [20240826, 1550.01, 1550.03, 1550.89, 1549.58, 1550.89, 18623865, 1862387712.0, 939], [20240826, 1550.89, 1550.95, 1551.1, 1549.81, 1551.02, 16976826, 1697683456.0, 940], [20240826, 1551.02, 1551.17, 1553.58, 1551.17, 1552.58, 18342164, 1834217472.0, 941], [20240826, 1552.58, 1552.89, 1554.53, 1552.89, 1553.12, 18576619, 1857662976.0, 942], [20240826, 1553.12, 1553.18, 1554.71, 1552.8, 1554.08, 16842028, 1684203520.0, 943], [20240826, 1554.08, 1554.0, 1555.49, 1554.0, 1554.11, 15890013, 1589002240.0, 944], [20240826, 1554.11, 1554.13, 1554.13, 1552.26, 1553.38, 14339102, 1433911296.0, 945], [20240826, 1553.38, 1553.26, 1553.76, 1552.17, 1553.75, 18037709, 1803771904.0, 946], [20240826, 1553.75, 1553.62, 1554.85, 1553.43, 1553.66, 15683370, 1568337920.0, 947], [20240826, 1553.66, 1553.46, 1555.01, 1553.04, 1554.92, 12435734, 1243574272.0, 948], [20240826, 1554.92, 1555.21, 1555.41, 1554.52, 1555.22, 11552923, 1155293184.0, 949], [20240826, 1555.22, 1555.25, 1557.91, 1555.25, 1556.1, 15542958, 1554296832.0, 950], [20240826, 1556.1, 1556.38, 1557.79, 1556.38, 1556.9, 13650728, 1365073920.0, 951], [20240826, 1556.9, 1556.97, 1556.97, 1553.49, 1553.49, 14614639, 1461465088.0, 952], [20240826, 1553.49, 1553.75, 1553.75, 1552.61, 1553.07, 12690382, 1269039104.0, 953], [20240826, 1553.07, 1553.01, 1553.08, 1551.75, 1552.03, 10283653, 1028366336.0, 954], [20240826, 1552.03, 1552.37, 1553.44, 1552.31, 1552.42, 9782835, 978284544.0, 955], [20240826, 1552.42, 1552.28, 1552.28, 1550.51, 1551.5, 10696735, 1069674496.0, 956], [20240826, 1551.5, 1551.39, 1551.64, 1551.04, 1551.16, 10011843, 1001185280.0, 957], [20240826, 1551.16, 1551.03, 1551.46, 1550.35, 1551.46, 9572876, 957288448.0, 958], [20240826, 1551.46, 1551.6, 1552.51, 1551.58, 1552.02, 10405552, 1040556032.0, 959], [20240826, 1552.02, 1551.99, 1551.99, 1550.84, 1550.95, 8536136, 853614592.0, 1000], [20240826, 1550.95, 1550.85, 1550.85, 1547.94, 1548.84, 10409850, 1040986112.0, 1001], [20240826, 1548.84, 1548.75, 1549.61, 1548.17, 1548.17, 13309451, 1330946048.0, 1002], [20240826, 1548.17, 1548.21, 1548.88, 1547.62, 1548.69, 9274604, 927461376.0, 1003], [20240826, 1548.69, 1548.54, 1550.85, 1548.54, 1550.56, 10126574, 1012658176.0, 1004], [20240826, 1550.56, 1550.57, 1550.57, 1549.34, 1549.83, 8561943, 856195072.0, 1005], [20240826, 1549.83, 1550.25, 1550.59, 1549.85, 1549.87, 7475109, 747511808.0, 1006], [20240826, 1549.87, 1549.77, 1550.34, 1549.77, 1550.34, 9330596, 933060608.0, 1007], [20240826, 1550.34, 1550.45, 1550.48, 1549.52, 1550.1, 8868487, 886849536.0, 1008], [20240826, 1550.1, 1549.92, 1549.92, 1548.3, 1548.6, 8227709, 822771712.0, 1009], [20240826, 1548.6, 1548.64, 1548.71, 1547.77, 1548.71, 7605319, 760532992.0, 1010], [20240826, 1548.71, 1548.57, 1548.65, 1547.48, 1547.77, 7467080, 746708992.0, 1011], [20240826, 1547.77, 1547.63, 1547.63, 1546.53, 1546.77, 7472978, 747298816.0, 1012], [20240826, 1546.77, 1546.69, 1546.69, 1545.13, 1545.37, 6978427, 697843712.0, 1013], [20240826, 1545.37, 1545.54, 1545.72, 1545.43, 1545.59, 6244504, 624451584.0, 1014], [20240826, 1545.59, 1545.67, 1545.67, 1544.31, 1544.88, 7863495, 786350080.0, 1015], [20240826, 1544.88, 1544.83, 1544.83, 1544.05, 1544.05, 6511235, 651124736.0, 1016], [20240826, 1544.05, 1544.18, 1544.32, 1543.52, 1544.09, 6873815, 687382528.0, 1017], [20240826, 1544.09, 1544.12, 1544.95, 1543.91, 1544.24, 6518117, 651812864.0, 1018], [20240826, 1544.24, 1544.2, 1544.2, 1543.41, 1543.45, 5228128, 522813440.0, 1019], [20240826, 1543.45, 1543.53, 1543.93, 1543.02, 1543.84, 5667216, 566722560.0, 1020], [20240826, 1543.84, 1543.78, 1543.95, 1543.23, 1543.44, 5663940, 566394880.0, 1021], [20240826, 1543.44, 1543.58, 1544.28, 1543.58, 1544.21, 4271216, 427122688.0, 1022], [20240826, 1544.21, 1544.11, 1544.85, 1543.91, 1544.53, 4006699, 400670720.0, 1023], [20240826, 1544.53, 1544.61, 1544.61, 1543.98, 1544.1, 4358461, 435847168.0, 1024], [20240826, 1544.1, 1544.16, 1544.6, 1544.16, 1544.6, 4309311, 430931968.0, 1025], [20240826, 1544.6, 1544.51, 1544.87, 1544.36, 1544.63, 4161201, 416120832.0, 1026], [20240826, 1544.63, 1544.95, 1545.21, 1544.81, 1545.12, 3635518, 363552768.0, 1027], [20240826, 1545.12, 1545.29, 1545.29, 1544.98, 1545.21, 3360759, 336076800.0, 1028], [20240826, 1545.21, 1545.19, 1545.19, 1544.45, 1544.92, 3882343, 388235264.0, 1029], [20240826, 1544.92, 1544.84, 1544.84, 1543.81, 1543.81, 4610202, 461021184.0, 1030], [20240826, 1543.81, 1543.75, 1544.07, 1543.56, 1543.97, 3764460, 376446976.0, 1031], [20240826, 1543.97, 1544.04, 1545.62, 1544.02, 1545.62, 4561868, 456187904.0, 1032], [20240826, 1545.62, 1545.6, 1545.6, 1544.53, 1544.53, 4183317, 418332672.0, 1033], [20240826, 1544.53, 1544.57, 1544.63, 1544.17, 1544.18, 4182580, 418258944.0, 1034], [20240826, 1544.18, 1544.13, 1544.46, 1543.5, 1543.5, 4893154, 489316352.0, 1035], [20240826, 1543.5, 1543.51, 1543.54, 1542.96, 1542.96, 4449638, 444964864.0, 1036], [20240826, 1542.96, 1543.06, 1543.47, 1543.06, 1543.35, 3593821, 359383040.0, 1037], [20240826, 1543.35, 1543.3, 1543.88, 1543.15, 1543.81, 3573016, 357302272.0, 1038], [20240826, 1543.81, 1543.94, 1544.72, 1543.78, 1544.51, 3847690, 384770048.0, 1039], [20240826, 1544.51, 1544.79, 1545.45, 1544.79, 1545.45, 3848838, 384884736.0, 1040], [20240826, 1545.45, 1545.32, 1545.32, 1544.5, 1545.01, 3644776, 364478464.0, 1041], [20240826, 1545.01, 1544.95, 1545.95, 1544.95, 1545.55, 4289241, 428924928.0, 1042], [20240826, 1545.55, 1545.57, 1545.8, 1545.12, 1545.38, 3707936, 370794496.0, 1043], [20240826, 1545.38, 1545.41, 1545.53, 1545.24, 1545.53, 3584727, 358473728.0, 1044], [20240826, 1545.53, 1545.56, 1546.49, 1545.5, 1546.49, 4407778, 440778752.0, 1045], [20240826, 1546.49, 1546.35, 1546.36, 1545.17, 1545.51, 5185198, 518520832.0, 1046], [20240826, 1545.51, 1545.54, 1545.95, 1545.31, 1545.81, 4174307, 417431552.0, 1047], [20240826, 1545.81, 1545.99, 1546.91, 1545.95, 1546.91, 4316845, 431685632.0, 1048], [20240826, 1546.91, 1546.88, 1547.14, 1546.15, 1546.15, 4454226, 445423616.0, 1049], [20240826, 1546.15, 1546.28, 1546.36, 1545.88, 1546.36, 3379845, 337985536.0, 1050], [20240826, 1546.36, 1546.38, 1546.38, 1545.87, 1546.03, 3180946, 318095360.0, 1051], [20240826, 1546.03, 1546.03, 1546.94, 1545.94, 1546.94, 3663781, 366379008.0, 1052], [20240826, 1546.94, 1546.92, 1547.88, 1546.92, 1547.56, 3076823, 307683328.0, 1053], [20240826, 1547.56, 1547.81, 1547.81, 1547.28, 1547.37, 3110579, 311058432.0, 1054], [20240826, 1547.37, 1547.42, 1547.71, 1547.42, 1547.53, 3123929, 312393728.0, 1055], [20240826, 1547.53, 1547.53, 1547.61, 1547.02, 1547.14, 3276301, 327630848.0, 1056], [20240826, 1547.14, 1547.04, 1547.04, 1545.17, 1545.61, 3846870, 384688128.0, 1057], [20240826, 1545.61, 1545.69, 1545.69, 1544.6, 1544.6, 2942556, 294256640.0, 1058], [20240826, 1544.6, 1544.72, 1544.73, 1544.19, 1544.19, 4278344, 427835392.0, 1059], [20240826, 1544.19, 1544.21, 1544.71, 1544.08, 1544.17, 2964347, 296435712.0, 1100], [20240826, 1544.17, 1544.13, 1544.13, 1543.25, 1543.37, 4917648, 491765760.0, 1101], [20240826, 1543.37, 1543.37, 1544.32, 1543.37, 1543.73, 3324223, 332423168.0, 1102], [20240826, 1543.73, 1543.78, 1544.34, 1543.78, 1544.17, 3551221, 355123200.0, 1103], [20240826, 1544.17, 1544.14, 1544.95, 1544.14, 1544.74, 3163987, 316399616.0, 1104], [20240826, 1544.74, 1544.72, 1544.74, 1543.93, 1543.93, 2749390, 274939904.0, 1105], [20240826, 1543.93, 1544.01, 1544.03, 1543.36, 1543.36, 2775359, 277536768.0, 1106], [20240826, 1543.36, 1543.39, 1543.6, 1543.23, 1543.6, 2599723, 259973120.0, 1107], [20240826, 1543.6, 1543.46, 1543.67, 1543.45, 1543.49, 2596444, 259645440.0, 1108], [20240826, 1543.49, 1543.31, 1543.63, 1543.06, 1543.63, 2939525, 293953536.0, 1109], [20240826, 1543.63, 1543.72, 1543.81, 1543.36, 1543.54, 3202734, 320274432.0, 1110], [20240826, 1543.54, 1543.57, 1544.14, 1543.36, 1544.09, 3313900, 331390976.0, 1111], [20240826, 1544.09, 1543.99, 1544.14, 1543.79, 1543.97, 2611028, 261103616.0, 1112], [20240826, 1543.97, 1543.93, 1544.22, 1543.43, 1543.43, 3050528, 305053696.0, 1113], [20240826, 1543.43, 1543.49, 1543.49, 1542.51, 1542.7, 2670172, 267018240.0, 1114], [20240826, 1542.7, 1542.66, 1543.07, 1542.66, 1543.07, 2678694, 267870208.0, 1115], [20240826, 1543.07, 1543.16, 1548.11, 1543.16, 1548.04, 5839000, 583901184.0, 1116], [20240826, 1548.04, 1548.07, 1548.43, 1546.15, 1548.3, 5506899, 550690816.0, 1117], [20240826, 1548.3, 1548.28, 1548.51, 1547.36, 1547.82, 3324467, 332447744.0, 1118], [20240826, 1547.82, 1547.83, 1548.74, 1547.72, 1548.23, 3732268, 373227520.0, 1119], [20240826, 1548.23, 1548.11, 1548.19, 1546.99, 1547.39, 3899792, 389980160.0, 1120], [20240826, 1547.39, 1547.36, 1547.36, 1545.6, 1545.6, 3413924, 341393408.0, 1121], [20240826, 1545.6, 1545.61, 1546.27, 1545.49, 1545.98, 3076985, 307699712.0, 1122], [20240826, 1545.98, 1545.73, 1546.19, 1545.18, 1546.19, 2989742, 298975232.0, 1123], [20240826, 1546.19, 1546.1, 1546.66, 1545.98, 1546.02, 2588744, 258875392.0, 1124], [20240826, 1546.02, 1545.86, 1546.79, 1545.86, 1546.76, 2382060, 238206976.0, 1125], [20240826, 1546.76, 1546.7, 1547.47, 1546.49, 1547.13, 2562696, 256270336.0, 1126], [20240826, 1547.13, 1546.96, 1547.48, 1546.22, 1547.24, 2747098, 274710528.0, 1127], [20240826, 1547.24, 1547.23, 1548.05, 1547.23, 1547.59, 2453577, 245358592.0, 1128], [20240826, 1547.59, 1547.43, 1548.32, 1547.43, 1547.93, 2601444, 260145152.0, 1129], [20240826, 1547.93, 1547.92, 1549.04, 1547.85, 1548.86, 3090501, 309051392.0, 1130], [20240826, 1548.86, 1549.17, 1549.17, 1547.33, 1548.58, 10162085, 1016209408.0, 1301], [20240826, 1548.58, 1548.66, 1549.49, 1548.57, 1549.24, 3529680, 352968704.0, 1302], [20240826, 1549.24, 1549.28, 1550.03, 1548.94, 1549.03, 4238451, 423845888.0, 1303], [20240826, 1549.03, 1549.02, 1549.02, 1548.29, 1548.93, 3073793, 307380224.0, 1304], [20240826, 1548.93, 1548.92, 1549.22, 1548.85, 1549.07, 3223215, 322322432.0, 1305], [20240826, 1549.07, 1549.16, 1550.18, 1548.7, 1548.7, 4856207, 485621760.0, 1306], [20240826, 1548.7, 1548.77, 1548.77, 1547.78, 1547.92, 4024805, 402481152.0, 1307], [20240826, 1547.92, 1547.92, 1549.18, 1547.92, 1549.03, 4160708, 416071680.0, 1308], [20240826, 1549.03, 1549.16, 1549.27, 1548.97, 1549.13, 3848346, 384835584.0, 1309], [20240826, 1549.13, 1549.12, 1549.77, 1549.02, 1549.77, 4089029, 408903680.0, 1310], [20240826, 1549.77, 1549.69, 1549.75, 1549.43, 1549.67, 4040450, 404045824.0, 1311], [20240826, 1549.67, 1549.81, 1550.41, 1549.63, 1550.11, 4297105, 429711360.0, 1312], [20240826, 1550.11, 1550.04, 1550.04, 1548.67, 1548.67, 3689504, 368951296.0, 1313], [20240826, 1548.67, 1548.2, 1549.14, 1548.2, 1548.78, 3299729, 329973760.0, 1314], [20240826, 1548.78, 1548.83, 1548.83, 1547.98, 1548.33, 3267943, 326795264.0, 1315], [20240826, 1548.33, 1548.42, 1548.73, 1548.12, 1548.37, 3891681, 389169152.0, 1316], [20240826, 1548.37, 1548.39, 1548.46, 1547.89, 1548.01, 3140066, 314007552.0, 1317], [20240826, 1548.01, 1547.96, 1549.02, 1547.96, 1548.65, 3686960, 368697344.0, 1318], [20240826, 1548.65, 1548.56, 1548.56, 1547.02, 1547.02, 3042008, 304201728.0, 1319], [20240826, 1547.02, 1547.08, 1547.08, 1545.95, 1546.17, 4091406, 409141248.0, 1320], [20240826, 1546.17, 1546.21, 1546.87, 1546.21, 1546.52, 3570556, 357056512.0, 1321], [20240826, 1546.52, 1546.71, 1546.71, 1546.44, 1546.7, 3266388, 326639616.0, 1322], [20240826, 1546.7, 1546.65, 1547.05, 1546.58, 1546.58, 3069286, 306929664.0, 1323], [20240826, 1546.58, 1546.46, 1546.46, 1545.6, 1545.66, 3332742, 333275136.0, 1324], [20240826, 1545.66, 1545.77, 1545.81, 1545.46, 1545.47, 2883903, 288391168.0, 1325], [20240826, 1545.47, 1545.43, 1545.76, 1545.19, 1545.76, 3002933, 300294144.0, 1326], [20240826, 1545.76, 1545.63, 1545.79, 1544.87, 1545.69, 3786250, 378626048.0, 1327], [20240826, 1545.69, 1545.73, 1545.95, 1545.3, 1545.8, 3284487, 328450048.0, 1328], [20240826, 1545.8, 1545.96, 1545.96, 1545.55, 1545.75, 3297431, 329744384.0, 1329], [20240826, 1545.75, 1545.79, 1546.6, 1545.72, 1546.42, 4362559, 436256768.0, 1330], [20240826, 1546.42, 1546.55, 1546.55, 1545.37, 1545.93, 4123597, 412360704.0, 1331], [20240826, 1545.93, 1545.89, 1545.89, 1544.21, 1544.24, 5194947, 519495680.0, 1332], [20240826, 1544.24, 1544.26, 1544.54, 1543.81, 1544.07, 4615036, 461504512.0, 1333], [20240826, 1544.07, 1544.82, 1544.83, 1543.49, 1543.49, 4010796, 401080320.0, 1334], [20240826, 1543.49, 1543.43, 1543.43, 1542.18, 1542.49, 4889549, 488955904.0, 1335], [20240826, 1542.49, 1542.26, 1542.76, 1541.56, 1542.36, 4981136, 498114560.0, 1336], [20240826, 1542.36, 1542.41, 1542.62, 1542.2, 1542.2, 3593083, 359309312.0, 1337], [20240826, 1542.2, 1542.17, 1542.77, 1541.93, 1542.24, 3628637, 362864640.0, 1338], [20240826, 1542.24, 1542.41, 1542.53, 1541.84, 1541.86, 3564085, 356409344.0, 1339], [20240826, 1541.86, 1541.7, 1541.7, 1540.75, 1541.01, 5332244, 533225472.0, 1340], [20240826, 1541.01, 1541.28, 1542.3, 1541.28, 1541.91, 4373127, 437313536.0, 1341], [20240826, 1541.91, 1541.92, 1541.92, 1540.87, 1540.87, 3266467, 326647808.0, 1342], [20240826, 1540.87, 1540.89, 1541.48, 1540.89, 1541.4, 3385415, 338542592.0, 1343], [20240826, 1541.4, 1541.38, 1541.91, 1541.01, 1541.65, 3371410, 337141760.0, 1344], [20240826, 1541.65, 1541.83, 1541.83, 1541.24, 1541.36, 3041352, 304136192.0, 1345], [20240826, 1541.36, 1541.29, 1541.44, 1541.1, 1541.14, 3037911, 303792128.0, 1346], [20240826, 1541.14, 1540.99, 1541.04, 1540.58, 1540.97, 3617498, 361750528.0, 1347], [20240826, 1540.97, 1541.04, 1543.88, 1541.04, 1543.88, 4905442, 490545152.0, 1348], [20240826, 1543.88, 1543.87, 1543.87, 1542.41, 1542.51, 3367476, 336748544.0, 1349], [20240826, 1542.51, 1542.54, 1542.54, 1542.22, 1542.22, 2883984, 288399360.0, 1350], [20240826, 1542.22, 1542.14, 1542.43, 1541.89, 1542.43, 3223050, 322306048.0, 1351], [20240826, 1542.43, 1542.35, 1542.35, 1541.65, 1541.89, 3304397, 330440704.0, 1352], [20240826, 1541.89, 1541.91, 1542.09, 1541.41, 1541.59, 3805092, 380510208.0, 1353], [20240826, 1541.59, 1541.79, 1541.88, 1541.16, 1541.34, 3203882, 320389120.0, 1354], [20240826, 1541.34, 1541.32, 1542.19, 1541.32, 1542.19, 3362477, 336248832.0, 1355], [20240826, 1542.19, 1542.19, 1542.19, 1541.88, 1541.93, 2823773, 282378240.0, 1356], [20240826, 1541.93, 1541.88, 1542.08, 1541.41, 1542.02, 2962629, 296263680.0, 1357], [20240826, 1542.02, 1541.86, 1541.91, 1541.29, 1541.48, 2759547, 275955712.0, 1358], [20240826, 1541.48, 1541.33, 1541.74, 1541.33, 1541.66, 3134905, 313491456.0, 1359], [20240826, 1541.66, 1541.63, 1541.63, 1541.23, 1541.39, 3068548, 306855936.0, 1400], [20240826, 1541.39, 1541.54, 1541.85, 1541.4, 1541.82, 3211419, 321142784.0, 1401], [20240826, 1541.82, 1541.78, 1541.97, 1541.62, 1541.71, 2866046, 286605312.0, 1402], [20240826, 1541.71, 1541.58, 1542.18, 1541.46, 1542.18, 2835898, 283590656.0, 1403], [20240826, 1542.18, 1542.15, 1542.15, 1541.37, 1541.41, 2499285, 249929728.0, 1404], [20240826, 1541.41, 1541.33, 1541.72, 1541.15, 1541.64, 2918800, 291880960.0, 1405], [20240826, 1541.64, 1541.63, 1542.97, 1541.63, 1542.92, 3552777, 355278848.0, 1406], [20240826, 1542.92, 1542.85, 1542.85, 1541.58, 1541.58, 3547537, 354754560.0, 1407], [20240826, 1541.58, 1541.5, 1541.53, 1541.21, 1541.51, 3123108, 312311808.0, 1408], [20240826, 1541.51, 1541.33, 1541.47, 1540.52, 1541.47, 5079192, 507920384.0, 1409], [20240826, 1541.47, 1541.21, 1545.24, 1541.21, 1545.18, 5759703, 575971328.0, 1410], [20240826, 1545.18, 1545.33, 1545.95, 1544.71, 1545.95, 4198389, 419840000.0, 1411], [20240826, 1545.95, 1545.97, 1545.97, 1545.11, 1545.21, 3534675, 353468416.0, 1412], [20240826, 1545.21, 1545.38, 1545.71, 1545.13, 1545.19, 3388775, 338878464.0, 1413], [20240826, 1545.19, 1545.07, 1545.73, 1544.89, 1545.73, 2874974, 287498240.0, 1414], [20240826, 1545.73, 1545.71, 1545.71, 1544.1, 1544.35, 3769784, 376979456.0, 1415], [20240826, 1544.35, 1544.25, 1544.3, 1542.87, 1542.87, 3313734, 331374592.0, 1416], [20240826, 1542.87, 1542.99, 1542.99, 1542.56, 1542.59, 2893570, 289357824.0, 1417], [20240826, 1542.59, 1542.47, 1542.47, 1541.56, 1541.56, 3736114, 373612544.0, 1418], [20240826, 1541.56, 1541.57, 1541.83, 1541.54, 1541.83, 2806731, 280674304.0, 1419], [20240826, 1541.83, 1541.85, 1542.04, 1541.81, 1541.88, 2433424, 243343360.0, 1420], [20240826, 1541.88, 1541.84, 1541.84, 1541.17, 1541.7, 2824429, 282443776.0, 1421], [20240826, 1541.7, 1541.69, 1541.69, 1541.19, 1541.19, 2655509, 265551872.0, 1422], [20240826, 1541.19, 1541.29, 1543.66, 1541.17, 1543.66, 3869235, 386924544.0, 1423], [20240826, 1543.66, 1543.64, 1543.79, 1543.04, 1543.27, 3054132, 305414144.0, 1424], [20240826, 1543.27, 1543.01, 1543.81, 1543.01, 1543.46, 2844665, 284467200.0, 1425], [20240826, 1543.46, 1543.54, 1543.9, 1543.28, 1543.66, 2944770, 294477824.0, 1426], [20240826, 1543.66, 1543.8, 1544.22, 1543.19, 1543.54, 3060274, 306028544.0, 1427], [20240826, 1543.54, 1543.66, 1544.2, 1543.52, 1544.03, 2935428, 293543936.0, 1428], [20240826, 1544.03, 1544.01, 1544.69, 1544.01, 1544.51, 3289898, 328990720.0, 1429], [20240826, 1544.51, 1544.6, 1544.6, 1543.66, 1543.73, 3634781, 363479040.0, 1430], [20240826, 1543.73, 1543.52, 1543.89, 1543.09, 1543.66, 3300138, 330014720.0, 1431], [20240826, 1543.66, 1543.83, 1543.89, 1543.09, 1543.18, 3149734, 314974208.0, 1432], [20240826, 1543.18, 1543.24, 1543.79, 1543.17, 1543.69, 3594969, 359497728.0, 1433], [20240826, 1543.69, 1543.65, 1545.27, 1543.64, 1545.27, 4506655, 450666496.0, 1434], [20240826, 1545.27, 1545.08, 1545.12, 1544.4, 1544.78, 4644689, 464470016.0, 1435], [20240826, 1544.78, 1544.85, 1545.32, 1544.85, 1545.32, 4042335, 404234240.0, 1436], [20240826, 1545.32, 1545.42, 1545.71, 1544.98, 1545.64, 4066333, 406634496.0, 1437], [20240826, 1545.64, 1545.6, 1546.12, 1545.6, 1545.99, 4369850, 436985856.0, 1438], [20240826, 1545.99, 1546.06, 1546.06, 1545.0, 1545.19, 4559904, 455991296.0, 1439], [20240826, 1545.19, 1545.08, 1545.47, 1544.65, 1544.65, 4222231, 422223872.0, 1440], [20240826, 1544.65, 1544.61, 1544.61, 1543.93, 1544.02, 5093941, 509394944.0, 1441], [20240826, 1544.02, 1543.95, 1544.41, 1543.68, 1544.11, 4811154, 481116160.0, 1442], [20240826, 1544.11, 1544.17, 1544.22, 1543.63, 1544.14, 4982446, 498245632.0, 1443], [20240826, 1544.14, 1544.36, 1544.36, 1543.7, 1543.71, 4502231, 450224128.0, 1444], [20240826, 1543.71, 1543.71, 1543.96, 1543.53, 1543.53, 4844412, 484442112.0, 1445], [20240826, 1543.53, 1543.53, 1543.97, 1543.45, 1543.83, 5658696, 565870592.0, 1446], [20240826, 1543.83, 1543.79, 1543.87, 1543.47, 1543.82, 5441937, 544194560.0, 1447], [20240826, 1543.82, 1543.91, 1544.37, 1543.68, 1544.37, 5976545, 597655552.0, 1448], [20240826, 1544.37, 1544.44, 1544.44, 1543.94, 1544.11, 6052405, 605241344.0, 1449], [20240826, 1544.11, 1544.09, 1544.87, 1543.99, 1544.86, 6387128, 638713856.0, 1450], [20240826, 1544.86, 1544.73, 1544.91, 1544.32, 1544.91, 7014144, 701415424.0, 1451], [20240826, 1544.91, 1544.68, 1545.04, 1544.44, 1544.74, 7815160, 781516800.0, 1452], [20240826, 1544.74, 1544.86, 1545.19, 1544.63, 1544.98, 7777968, 777797632.0, 1453], [20240826, 1544.98, 1545.09, 1545.61, 1544.91, 1545.46, 9071648, 907165696.0, 1454], [20240826, 1545.46, 1545.37, 1545.63, 1545.17, 1545.33, 9350175, 935018496.0, 1455], [20240826, 1545.33, 1545.34, 1545.9, 1545.28, 1545.48, 11588886, 1158889472.0, 1456], [20240826, 1545.48, 1545.43, 1545.59, 1545.25, 1545.47, 13148315, 1314832384.0, 1457], [20240826, 1545.47, 1545.46, 1545.46, 1545.46, 1545.46, 969932, 96993280.0, 1458], [20240826, 1545.46, 1545.46, 1545.46, 1545.46, 1545.46, 0, 0.0, 1459], [20240826, 1545.46, 1545.34, 1545.34, 1545.31, 1545.31, 22183115, 2218311680.0, 1500], [20240827, 1545.31, 1537.81, 1541.93, 1535.68, 1539.77, 66104614, 6610462208.0, 931], [20240827, 1539.77, 1539.3, 1539.44, 1537.08, 1537.08, 32461459, 3246147072.0, 932], [20240827, 1537.08, 1537.37, 1537.37, 1535.39, 1535.39, 28592445, 2859245568.0, 933], [20240827, 1535.39, 1535.0, 1536.06, 1534.66, 1535.12, 24810179, 2481018880.0, 934], [20240827, 1535.12, 1534.68, 1535.65, 1533.79, 1534.95, 21388944, 2138895360.0, 935], [20240827, 1534.95, 1535.09, 1535.09, 1533.14, 1533.17, 22174505, 2217451520.0, 936], [20240827, 1533.17, 1533.11, 1533.42, 1532.48, 1532.97, 19146680, 1914669056.0, 937], [20240827, 1532.97, 1533.07, 1534.92, 1532.93, 1534.58, 17713265, 1771327488.0, 938], [20240827, 1534.58, 1534.53, 1536.29, 1534.26, 1535.38, 16851897, 1685190656.0, 939], [20240827, 1535.38, 1535.23, 1535.98, 1534.79, 1535.32, 16790130, 1679013888.0, 940], [20240827, 1535.32, 1535.35, 1535.35, 1533.38, 1533.45, 18150883, 1815089152.0, 941], [20240827, 1533.45, 1533.4, 1533.4, 1532.69, 1533.0, 15080604, 1508061184.0, 942], [20240827, 1533.0, 1532.81, 1532.81, 1531.66, 1531.66, 13067849, 1306785792.0, 943], [20240827, 1531.66, 1531.45, 1532.57, 1531.45, 1532.52, 12859135, 1285914624.0, 944], [20240827, 1532.52, 1532.52, 1532.91, 1531.86, 1531.96, 12581652, 1258166272.0, 945], [20240827, 1531.96, 1532.1, 1532.1, 1530.44, 1530.52, 11742610, 1174261760.0, 946], [20240827, 1530.52, 1530.86, 1532.56, 1530.86, 1532.24, 10699398, 1069940736.0, 947], [20240827, 1532.24, 1532.3, 1532.95, 1532.3, 1532.38, 10080369, 1008037888.0, 948], [20240827, 1532.38, 1532.26, 1533.24, 1532.0, 1532.69, 10624767, 1062477824.0, 949], [20240827, 1532.69, 1532.64, 1534.32, 1532.64, 1534.32, 10364712, 1036472320.0, 950], [20240827, 1534.32, 1533.71, 1533.71, 1532.15, 1532.73, 13076590, 1307660288.0, 951], [20240827, 1532.73, 1532.93, 1533.75, 1532.93, 1533.6, 9697803, 969781248.0, 952], [20240827, 1533.6, 1533.59, 1533.77, 1531.47, 1531.52, 9576932, 957693952.0, 953], [20240827, 1531.52, 1531.9, 1533.35, 1531.9, 1533.35, 8565669, 856567808.0, 954], [20240827, 1533.35, 1533.02, 1533.51, 1532.64, 1532.87, 9303236, 930324480.0, 955], [20240827, 1532.87, 1533.15, 1533.15, 1532.31, 1532.66, 9208700, 920870912.0, 956], [20240827, 1532.66, 1532.7, 1533.85, 1532.56, 1533.85, 8564892, 856489984.0, 957], [20240827, 1533.85, 1533.85, 1535.16, 1533.65, 1535.16, 8112119, 811212800.0, 958], [20240827, 1535.16, 1535.06, 1535.19, 1533.88, 1534.23, 9140786, 914079744.0, 959], [20240827, 1534.23, 1534.32, 1534.57, 1532.82, 1532.82, 9770998, 977100800.0, 1000], [20240827, 1532.82, 1532.68, 1532.68, 1531.54, 1531.54, 15244359, 1524436992.0, 1001], [20240827, 1531.54, 1531.4, 1532.15, 1530.71, 1531.84, 10027528, 1002754048.0, 1002], [20240827, 1531.84, 1531.57, 1531.66, 1530.98, 1530.98, 9062064, 906207232.0, 1003], [20240827, 1530.98, 1530.96, 1531.0, 1530.02, 1530.2, 8679825, 867983360.0, 1004], [20240827, 1530.2, 1530.0, 1530.13, 1529.23, 1529.26, 7837072, 783708160.0, 1005], [20240827, 1529.26, 1529.32, 1529.94, 1528.73, 1528.74, 7863451, 786345984.0, 1006], [20240827, 1528.74, 1528.85, 1529.17, 1528.57, 1528.98, 7059486, 705949696.0, 1007], [20240827, 1528.98, 1529.1, 1529.66, 1528.75, 1529.22, 5846538, 584654848.0, 1008], [20240827, 1529.22, 1528.95, 1530.36, 1528.9, 1530.33, 6545275, 654528512.0, 1009], [20240827, 1530.33, 1530.22, 1530.8, 1529.46, 1530.8, 6434928, 643493888.0, 1010], [20240827, 1530.8, 1530.93, 1531.71, 1530.72, 1531.71, 5793537, 579354624.0, 1011], [20240827, 1531.71, 1531.86, 1533.15, 1531.81, 1532.36, 6842071, 684208128.0, 1012], [20240827, 1532.36, 1532.35, 1532.35, 1530.39, 1530.48, 6271048, 627105792.0, 1013], [20240827, 1530.48, 1530.54, 1530.54, 1529.05, 1529.14, 5751839, 575184896.0, 1014], [20240827, 1529.14, 1529.09, 1529.13, 1528.57, 1528.69, 5653700, 565370880.0, 1015], [20240827, 1528.69, 1528.56, 1529.22, 1528.28, 1529.22, 6273384, 627339264.0, 1016], [20240827, 1529.22, 1529.28, 1530.07, 1529.05, 1529.88, 5957867, 595787776.0, 1017], [20240827, 1529.88, 1529.86, 1529.86, 1529.6, 1529.64, 4880171, 488017920.0, 1018], [20240827, 1529.64, 1529.81, 1531.32, 1529.81, 1531.06, 5335398, 533540864.0, 1019], [20240827, 1531.06, 1531.17, 1532.2, 1530.86, 1532.2, 4908308, 490831872.0, 1020], [20240827, 1532.2, 1531.84, 1532.7, 1531.66, 1532.7, 5321226, 532123648.0, 1021], [20240827, 1532.7, 1532.71, 1533.06, 1531.55, 1531.86, 5971180, 597118976.0, 1022], [20240827, 1531.86, 1531.64, 1532.27, 1531.64, 1531.78, 4465695, 446570496.0, 1023], [20240827, 1531.78, 1531.76, 1531.78, 1530.84, 1531.27, 5731890, 573190144.0, 1024], [20240827, 1531.27, 1531.2, 1532.45, 1530.83, 1531.96, 5639687, 563970048.0, 1025], [20240827, 1531.96, 1532.08, 1532.08, 1531.47, 1531.9, 4546265, 454627328.0, 1026], [20240827, 1531.9, 1531.83, 1532.23, 1531.33, 1532.09, 4230014, 423002112.0, 1027], [20240827, 1532.09, 1532.18, 1533.78, 1532.11, 1533.51, 5492930, 549294080.0, 1028], [20240827, 1533.51, 1533.32, 1533.61, 1531.72, 1532.11, 4561950, 456196096.0, 1029], [20240827, 1532.11, 1532.36, 1532.45, 1531.42, 1532.11, 4417731, 441774080.0, 1030], [20240827, 1532.11, 1532.12, 1532.12, 1531.95, 1532.06, 4054699, 405471232.0, 1031], [20240827, 1532.06, 1532.0, 1532.84, 1532.0, 1532.64, 4233534, 423354368.0, 1032], [20240827, 1532.64, 1532.66, 1533.89, 1532.26, 1533.89, 4142684, 414269440.0, 1033], [20240827, 1533.89, 1533.98, 1534.29, 1533.49, 1533.49, 4684011, 468402176.0, 1034], [20240827, 1533.49, 1533.4, 1533.4, 1532.27, 1532.27, 3984169, 398417920.0, 1035], [20240827, 1532.27, 1532.1, 1532.49, 1532.05, 1532.05, 4289569, 428957696.0, 1036], [20240827, 1532.05, 1532.06, 1532.69, 1532.04, 1532.69, 4467496, 446750720.0, 1037], [20240827, 1532.69, 1532.64, 1534.35, 1532.64, 1534.16, 4765684, 476569600.0, 1038], [20240827, 1534.16, 1533.73, 1533.73, 1532.66, 1533.25, 3499367, 349937664.0, 1039], [20240827, 1533.25, 1533.11, 1533.44, 1533.11, 1533.22, 3151289, 315129856.0, 1040], [20240827, 1533.22, 1533.25, 1533.64, 1532.29, 1532.29, 3791410, 379142144.0, 1041], [20240827, 1532.29, 1532.25, 1532.29, 1531.63, 1531.63, 3225016, 322502656.0, 1042], [20240827, 1531.63, 1531.72, 1531.98, 1531.54, 1531.57, 3217317, 321732608.0, 1043], [20240827, 1531.57, 1531.54, 1531.54, 1530.61, 1531.29, 5173729, 517373952.0, 1044], [20240827, 1531.29, 1531.43, 1531.43, 1531.01, 1531.05, 3400982, 340099072.0, 1045], [20240827, 1531.05, 1531.05, 1532.13, 1530.97, 1532.13, 3490108, 349011968.0, 1046], [20240827, 1532.13, 1532.92, 1534.77, 1532.77, 1534.77, 5767979, 576798720.0, 1047], [20240827, 1534.77, 1534.84, 1535.73, 1533.36, 1533.52, 5690973, 569098240.0, 1048], [20240827, 1533.52, 1533.41, 1533.96, 1532.98, 1533.89, 3856702, 385671168.0, 1049], [20240827, 1533.89, 1533.47, 1533.76, 1533.05, 1533.05, 3453082, 345309184.0, 1050], [20240827, 1533.05, 1533.23, 1536.16, 1533.16, 1535.9, 5009318, 500932608.0, 1051], [20240827, 1535.9, 1536.16, 1536.16, 1534.76, 1535.81, 5006368, 500637696.0, 1052], [20240827, 1535.81, 1535.85, 1535.85, 1535.03, 1535.51, 3852360, 385236992.0, 1053], [20240827, 1535.51, 1535.54, 1535.71, 1534.49, 1534.49, 3882177, 388218880.0, 1054], [20240827, 1534.49, 1534.17, 1534.53, 1533.89, 1534.53, 4029144, 402915328.0, 1055], [20240827, 1534.53, 1534.56, 1534.7, 1534.11, 1534.16, 4676558, 467656704.0, 1056], [20240827, 1534.16, 1534.18, 1534.52, 1533.76, 1533.8, 3822872, 382287872.0, 1057], [20240827, 1533.8, 1533.45, 1534.31, 1533.45, 1534.1, 4214612, 421462016.0, 1058], [20240827, 1534.1, 1534.06, 1534.06, 1533.06, 1533.36, 4068877, 406888448.0, 1059], [20240827, 1533.36, 1533.38, 1534.3, 1533.38, 1534.3, 4361247, 436125696.0, 1100], [20240827, 1534.3, 1534.37, 1534.56, 1533.83, 1533.97, 4068219, 406822912.0, 1101], [20240827, 1533.97, 1534.13, 1534.78, 1534.04, 1534.67, 4730791, 473079808.0, 1102], [20240827, 1534.67, 1534.66, 1535.14, 1534.35, 1534.85, 4536476, 453648384.0, 1103], [20240827, 1534.85, 1534.97, 1534.98, 1534.0, 1534.16, 4177335, 417734656.0, 1104], [20240827, 1534.16, 1534.32, 1534.44, 1534.03, 1534.03, 4226814, 422682624.0, 1105], [20240827, 1534.03, 1534.09, 1534.19, 1533.55, 1533.88, 4752170, 475217920.0, 1106], [20240827, 1533.88, 1533.93, 1533.95, 1533.55, 1533.72, 3713422, 371343360.0, 1107], [20240827, 1533.72, 1533.62, 1534.05, 1533.38, 1534.0, 3385171, 338518016.0, 1108], [20240827, 1534.0, 1533.99, 1534.38, 1533.34, 1534.38, 4674756, 467476480.0, 1109], [20240827, 1534.38, 1534.28, 1534.4, 1533.98, 1534.11, 3583170, 358318080.0, 1110], [20240827, 1534.11, 1533.98, 1534.01, 1532.8, 1532.8, 4186103, 418611200.0, 1111], [20240827, 1532.8, 1532.73, 1533.82, 1532.73, 1532.97, 4221083, 422109184.0, 1112], [20240827, 1532.97, 1533.2, 1533.2, 1532.3, 1532.37, 4312506, 431251456.0, 1113], [20240827, 1532.37, 1532.45, 1532.45, 1531.78, 1531.78, 4246068, 424607744.0, 1114], [20240827, 1531.78, 1531.88, 1532.62, 1531.57, 1531.57, 3844824, 384483328.0, 1115], [20240827, 1531.57, 1531.57, 1531.66, 1531.25, 1531.27, 3278511, 327852032.0, 1116], [20240827, 1531.27, 1531.35, 1533.25, 1531.35, 1533.13, 4429568, 442957824.0, 1117], [20240827, 1533.13, 1533.17, 1533.43, 1533.07, 1533.25, 2753568, 275357696.0, 1118], [20240827, 1533.25, 1533.16, 1533.91, 1532.84, 1533.91, 2767413, 276742144.0, 1119], [20240827, 1533.91, 1534.3, 1535.09, 1533.79, 1534.93, 3596035, 359604224.0, 1120], [20240827, 1534.93, 1535.09, 1536.56, 1535.09, 1535.99, 4016034, 401604608.0, 1121], [20240827, 1535.99, 1536.1, 1537.7, 1536.1, 1536.44, 3832620, 383262720.0, 1122], [20240827, 1536.44, 1536.34, 1536.34, 1535.6, 1535.6, 3062733, 306274304.0, 1123], [20240827, 1535.6, 1535.62, 1536.47, 1535.62, 1536.43, 2720635, 272064512.0, 1124], [20240827, 1536.43, 1536.46, 1537.58, 1536.46, 1536.84, 3328564, 332857344.0, 1125], [20240827, 1536.84, 1536.9, 1538.53, 1536.9, 1538.5, 3898811, 389881856.0, 1126], [20240827, 1538.5, 1538.32, 1538.62, 1536.93, 1537.2, 4334705, 433471488.0, 1127], [20240827, 1537.2, 1537.23, 1537.66, 1536.16, 1536.16, 3139574, 313958400.0, 1128], [20240827, 1536.16, 1536.13, 1537.01, 1536.07, 1536.37, 2719815, 271982592.0, 1129], [20240827, 1536.37, 1536.16, 1536.17, 1535.63, 1535.66, 3017596, 301760512.0, 1130], [20240827, 1535.66, 1535.68, 1535.68, 1533.49, 1533.56, 9220331, 922034176.0, 1301], [20240827, 1533.56, 1533.43, 1533.7, 1532.72, 1533.19, 4427600, 442761216.0, 1302], [20240827, 1533.19, 1533.1, 1533.1, 1532.17, 1532.31, 3422444, 342245376.0, 1303], [20240827, 1532.31, 1532.39, 1532.44, 1531.96, 1532.41, 3284656, 328466432.0, 1304], [20240827, 1532.41, 1532.43, 1533.98, 1532.21, 1533.32, 3624050, 362405888.0, 1305], [20240827, 1533.32, 1533.11, 1533.17, 1532.76, 1533.07, 2654117, 265412608.0, 1306], [20240827, 1533.07, 1533.12, 1533.2, 1532.73, 1532.73, 2650677, 265068544.0, 1307], [20240827, 1532.73, 1532.97, 1533.97, 1532.95, 1533.97, 2784614, 278462464.0, 1308], [20240827, 1533.97, 1533.86, 1533.93, 1533.03, 1533.04, 2266307, 226631680.0, 1309], [20240827, 1533.04, 1533.04, 1533.36, 1532.72, 1533.36, 2989579, 298958848.0, 1310], [20240827, 1533.36, 1533.53, 1534.31, 1533.5, 1534.17, 2554092, 255410176.0, 1311], [20240827, 1534.17, 1534.3, 1534.6, 1534.0, 1534.22, 2636748, 263675904.0, 1312], [20240827, 1534.22, 1534.52, 1534.64, 1534.12, 1534.32, 2115493, 211550208.0, 1313], [20240827, 1534.32, 1534.3, 1534.99, 1534.25, 1534.57, 2491833, 249184256.0, 1314], [20240827, 1534.57, 1534.56, 1534.56, 1533.2, 1533.2, 2431130, 243113984.0, 1315], [20240827, 1533.2, 1533.16, 1533.4, 1532.97, 1533.4, 2390007, 239001600.0, 1316], [20240827, 1533.4, 1533.15, 1533.86, 1532.68, 1533.41, 2778962, 277897216.0, 1317], [20240827, 1533.41, 1533.22, 1533.61, 1532.95, 1532.95, 2170626, 217063424.0, 1318], [20240827, 1532.95, 1532.95, 1532.98, 1532.44, 1532.83, 2945507, 294551552.0, 1319], [20240827, 1532.83, 1532.85, 1534.08, 1532.85, 1533.56, 3921585, 392159232.0, 1320], [20240827, 1533.56, 1533.73, 1534.31, 1533.73, 1534.03, 3783548, 378355712.0, 1321], [20240827, 1534.03, 1533.99, 1534.04, 1533.5, 1533.5, 2959022, 295903232.0, 1322], [20240827, 1533.5, 1533.57, 1534.57, 1533.51, 1534.14, 3459473, 345948160.0, 1323], [20240827, 1534.14, 1534.23, 1534.23, 1533.44, 1533.44, 3111475, 311148544.0, 1324], [20240827, 1533.44, 1533.46, 1533.62, 1532.98, 1532.98, 2268766, 226877440.0, 1325], [20240827, 1532.98, 1532.97, 1533.05, 1532.09, 1532.13, 2947637, 294764544.0, 1326], [20240827, 1532.13, 1532.14, 1532.28, 1532.05, 1532.08, 2671320, 267132928.0, 1327], [20240827, 1532.08, 1532.12, 1532.26, 1532.02, 1532.02, 2433178, 243318784.0, 1328], [20240827, 1532.02, 1531.96, 1532.28, 1531.91, 1532.15, 2490769, 249077760.0, 1329], [20240827, 1532.15, 1532.34, 1532.34, 1532.11, 1532.21, 2273843, 227385344.0, 1330], [20240827, 1532.21, 1532.11, 1532.18, 1531.59, 1531.91, 3027836, 302784512.0, 1331], [20240827, 1531.91, 1531.84, 1532.23, 1531.66, 1532.22, 2377962, 237797376.0, 1332], [20240827, 1532.22, 1532.32, 1532.32, 1531.82, 1532.18, 2630358, 263036928.0, 1333], [20240827, 1532.18, 1532.15, 1532.25, 1531.94, 1531.95, 2238290, 223830016.0, 1334], [20240827, 1531.95, 1531.9, 1532.2, 1531.9, 1532.01, 2203310, 220332032.0, 1335], [20240827, 1532.01, 1532.02, 1532.15, 1532.02, 1532.15, 2396314, 239632384.0, 1336], [20240827, 1532.15, 1532.26, 1532.27, 1531.42, 1531.51, 2621348, 262135808.0, 1337], [20240827, 1531.51, 1531.62, 1531.83, 1531.34, 1531.74, 2343638, 234364928.0, 1338], [20240827, 1531.74, 1531.75, 1534.3, 1531.57, 1533.53, 3874562, 387457024.0, 1339], [20240827, 1533.53, 1533.7, 1533.92, 1532.3, 1532.6, 3261716, 326172672.0, 1340], [20240827, 1532.6, 1532.53, 1532.66, 1532.11, 1532.23, 2849169, 284917760.0, 1341], [20240827, 1532.23, 1532.19, 1532.19, 1531.74, 1531.74, 3074040, 307404800.0, 1342], [20240827, 1531.74, 1531.77, 1532.0, 1531.68, 1531.83, 3204209, 320421888.0, 1343], [20240827, 1531.83, 1531.88, 1532.27, 1531.7, 1532.27, 2960254, 296026112.0, 1344], [20240827, 1532.27, 1532.31, 1532.58, 1532.24, 1532.37, 3048889, 304889856.0, 1345], [20240827, 1532.37, 1532.42, 1532.42, 1531.13, 1531.38, 3955578, 395558912.0, 1346], [20240827, 1531.38, 1531.37, 1532.29, 1531.37, 1532.29, 3632405, 363241472.0, 1347], [20240827, 1532.29, 1532.39, 1532.4, 1531.94, 1532.01, 2841958, 284196864.0, 1348], [20240827, 1532.01, 1532.01, 1532.03, 1531.82, 1531.89, 2825410, 282542080.0, 1349], [20240827, 1531.89, 1531.68, 1531.81, 1531.64, 1531.74, 3154892, 315490304.0, 1350], [20240827, 1531.74, 1531.76, 1532.19, 1531.67, 1532.09, 3128353, 312836096.0, 1351], [20240827, 1532.09, 1532.05, 1532.1, 1531.67, 1531.71, 2866699, 286670848.0, 1352], [20240827, 1531.71, 1531.77, 1532.61, 1531.62, 1532.5, 3465945, 346595328.0, 1353], [20240827, 1532.5, 1532.48, 1532.58, 1532.16, 1532.19, 3196262, 319627264.0, 1354], [20240827, 1532.19, 1532.09, 1532.26, 1531.97, 1532.04, 2797803, 279781376.0, 1355], [20240827, 1532.04, 1531.99, 1532.77, 1531.88, 1532.64, 3190940, 319094784.0, 1356], [20240827, 1532.64, 1532.56, 1532.56, 1532.08, 1532.14, 3054951, 305496064.0, 1357], [20240827, 1532.14, 1532.07, 1532.74, 1531.89, 1532.74, 3289980, 328998912.0, 1358], [20240827, 1532.74, 1532.76, 1532.76, 1532.23, 1532.23, 2990729, 299073536.0, 1359], [20240827, 1532.23, 1532.12, 1532.17, 1531.86, 1531.88, 3290802, 329080832.0, 1400], [20240827, 1531.88, 1531.83, 1531.83, 1531.19, 1531.38, 4271547, 427155456.0, 1401], [20240827, 1531.38, 1531.51, 1531.82, 1531.26, 1531.82, 3705725, 370573312.0, 1402], [20240827, 1531.82, 1531.72, 1532.98, 1531.7, 1532.47, 4773058, 477306880.0, 1403], [20240827, 1532.47, 1532.52, 1532.68, 1532.3, 1532.33, 2840319, 284033024.0, 1404], [20240827, 1532.33, 1532.41, 1534.87, 1532.41, 1534.35, 4820573, 482058240.0, 1405], [20240827, 1534.35, 1534.38, 1534.48, 1532.82, 1533.2, 4566538, 456654848.0, 1406], [20240827, 1533.2, 1533.04, 1533.04, 1532.15, 1532.25, 3481264, 348127232.0, 1407], [20240827, 1532.25, 1532.2, 1532.56, 1532.14, 1532.2, 2594806, 259481600.0, 1408], [20240827, 1532.2, 1532.3, 1532.3, 1531.76, 1531.84, 2736693, 273670144.0, 1409], [20240827, 1531.84, 1531.95, 1531.95, 1531.3, 1531.3, 2830817, 283082752.0, 1410], [20240827, 1531.3, 1531.3, 1531.3, 1531.05, 1531.19, 3466024, 346603520.0, 1411], [20240827, 1531.19, 1531.24, 1531.45, 1531.02, 1531.12, 3581615, 358162432.0, 1412], [20240827, 1531.12, 1531.07, 1531.07, 1530.45, 1530.53, 3424082, 342409216.0, 1413], [20240827, 1530.53, 1530.42, 1530.57, 1529.67, 1530.28, 4484292, 448430080.0, 1414], [20240827, 1530.28, 1530.11, 1530.15, 1529.59, 1529.59, 3851705, 385171456.0, 1415], [20240827, 1529.59, 1529.53, 1529.56, 1528.68, 1528.68, 5426125, 542613504.0, 1416], [20240827, 1528.68, 1528.79, 1530.2, 1528.79, 1530.14, 6014557, 601456640.0, 1417], [20240827, 1530.14, 1530.23, 1531.15, 1530.23, 1530.88, 3926498, 392650752.0, 1418], [20240827, 1530.88, 1530.83, 1531.19, 1530.83, 1531.15, 2855804, 285581312.0, 1419], [20240827, 1531.15, 1531.13, 1531.21, 1530.85, 1531.04, 2634947, 263495680.0, 1420], [20240827, 1531.04, 1531.05, 1531.44, 1530.97, 1531.12, 3766265, 376627200.0, 1421], [20240827, 1531.12, 1531.03, 1531.03, 1529.87, 1529.87, 3251148, 325115904.0, 1422], [20240827, 1529.87, 1529.79, 1530.01, 1529.67, 1529.81, 2958203, 295821312.0, 1423], [20240827, 1529.81, 1529.78, 1530.29, 1529.66, 1529.99, 3123355, 312336384.0, 1424], [20240827, 1529.99, 1529.88, 1529.91, 1529.22, 1529.4, 2852447, 285245440.0, 1425], [20240827, 1529.4, 1529.34, 1529.46, 1529.17, 1529.26, 3118684, 311869440.0, 1426], [20240827, 1529.26, 1529.15, 1529.28, 1528.91, 1528.96, 3092308, 309231616.0, 1427], [20240827, 1528.96, 1528.91, 1530.97, 1528.91, 1530.12, 3533199, 353320960.0, 1428], [20240827, 1530.12, 1530.01, 1530.14, 1529.66, 1529.77, 3275562, 327557120.0, 1429], [20240827, 1529.77, 1529.41, 1529.42, 1528.82, 1528.97, 3960330, 396034048.0, 1430], [20240827, 1528.97, 1529.04, 1529.83, 1528.85, 1529.67, 4755120, 475512832.0, 1431], [20240827, 1529.67, 1529.65, 1529.7, 1528.74, 1529.44, 3904380, 390438912.0, 1432], [20240827, 1529.44, 1529.49, 1529.68, 1528.71, 1529.52, 4527870, 452788224.0, 1433], [20240827, 1529.52, 1529.58, 1529.58, 1528.82, 1529.11, 3881851, 388186112.0, 1434], [20240827, 1529.11, 1529.05, 1529.15, 1528.6, 1529.07, 4568586, 456859648.0, 1435], [20240827, 1529.07, 1529.28, 1529.31, 1528.19, 1528.19, 4509030, 450904064.0, 1436], [20240827, 1528.19, 1528.37, 1528.57, 1527.93, 1528.24, 4776992, 477700096.0, 1437], [20240827, 1528.24, 1527.93, 1528.24, 1527.7, 1527.78, 5195109, 519512064.0, 1438], [20240827, 1527.78, 1527.66, 1527.66, 1526.97, 1527.06, 4854980, 485498880.0, 1439], [20240827, 1527.06, 1526.85, 1529.31, 1526.61, 1529.31, 7136779, 713678848.0, 1440], [20240827, 1529.31, 1529.27, 1529.79, 1529.15, 1529.62, 5344533, 534454272.0, 1441], [20240827, 1529.62, 1529.61, 1530.05, 1529.45, 1530.05, 4801077, 480108544.0, 1442], [20240827, 1530.05, 1529.72, 1529.79, 1529.11, 1529.67, 5011197, 501121024.0, 1443], [20240827, 1529.67, 1529.31, 1529.42, 1528.73, 1529.05, 5333882, 533389312.0, 1444], [20240827, 1529.05, 1528.82, 1529.5, 1528.19, 1528.19, 5440136, 544014336.0, 1445], [20240827, 1528.19, 1528.26, 1529.82, 1528.26, 1529.68, 6885693, 688570368.0, 1446], [20240827, 1529.68, 1529.66, 1529.7, 1528.97, 1529.36, 5639693, 563970048.0, 1447], [20240827, 1529.36, 1529.32, 1529.89, 1529.23, 1529.89, 5543435, 554344448.0, 1448], [20240827, 1529.89, 1529.84, 1530.4, 1529.47, 1530.16, 6553507, 655351808.0, 1449], [20240827, 1530.16, 1530.17, 1530.72, 1530.17, 1530.66, 6266461, 626647040.0, 1450], [20240827, 1530.66, 1530.62, 1531.54, 1530.62, 1531.33, 7470438, 747044864.0, 1451], [20240827, 1531.33, 1531.18, 1531.55, 1530.57, 1531.49, 8333384, 833339392.0, 1452], [20240827, 1531.49, 1531.4, 1531.96, 1531.01, 1531.96, 7350754, 735076352.0, 1453], [20240827, 1531.96, 1531.67, 1531.85, 1531.21, 1531.41, 7712101, 771211264.0, 1454], [20240827, 1531.41, 1531.26, 1531.73, 1531.08, 1531.58, 9208208, 920821760.0, 1455], [20240827, 1531.58, 1531.42, 1531.5, 1530.78, 1531.15, 10658683, 1065869312.0, 1456], [20240827, 1531.15, 1530.93, 1531.79, 1530.93, 1531.61, 12490660, 1249067008.0, 1457], [20240827, 1531.61, 1531.23, 1531.23, 1531.23, 1531.23, 890634, 89063424.0, 1458], [20240827, 1531.23, 1531.23, 1531.23, 1531.23, 1531.23, 0, 0.0, 1459], [20240827, 1531.23, 1531.23, 1531.23, 1530.74, 1530.74, 19995033, 1999503360.0, 1500], [20240828, 1530.74, 1526.67, 1530.99, 1525.98, 1530.91, 55608219, 5560822784.0, 931], [20240828, 1530.91, 1530.66, 1532.36, 1530.43, 1532.36, 31247902, 3124791296.0, 932], [20240828, 1532.36, 1532.3, 1533.34, 1530.53, 1533.18, 26517885, 2651789312.0, 933], [20240828, 1533.18, 1533.28, 1534.54, 1531.85, 1532.15, 23225520, 2322552832.0, 934], [20240828, 1532.15, 1532.46, 1533.41, 1531.2, 1531.2, 21542810, 2154281984.0, 935], [20240828, 1531.2, 1531.04, 1531.35, 1530.43, 1531.35, 20307037, 2030704640.0, 936], [20240828, 1531.35, 1530.95, 1530.95, 1528.64, 1529.15, 15694715, 1569472512.0, 937], [20240828, 1529.15, 1529.19, 1531.67, 1529.19, 1530.3, 14795009, 1479501824.0, 938], [20240828, 1530.3, 1530.8, 1531.41, 1529.71, 1529.76, 14597256, 1459726336.0, 939], [20240828, 1529.76, 1529.49, 1529.92, 1528.96, 1529.92, 13030984, 1303099392.0, 940], [20240828, 1529.92, 1529.86, 1530.0, 1528.63, 1528.63, 13993029, 1399304192.0, 941], [20240828, 1528.63, 1528.74, 1528.74, 1527.45, 1527.54, 13951907, 1395191808.0, 942], [20240828, 1527.54, 1527.82, 1528.76, 1527.61, 1528.68, 12348938, 1234894848.0, 943], [20240828, 1528.68, 1528.72, 1530.31, 1528.72, 1529.66, 11627653, 1162766336.0, 944], [20240828, 1529.66, 1529.54, 1529.54, 1528.02, 1529.21, 12380253, 1238026240.0, 945], [20240828, 1529.21, 1528.97, 1529.06, 1528.54, 1528.54, 11787888, 1178789888.0, 946], [20240828, 1528.54, 1528.66, 1530.68, 1528.66, 1529.98, 10899279, 1089929216.0, 947], [20240828, 1529.98, 1530.12, 1530.17, 1529.12, 1529.52, 10131199, 1013121024.0, 948], [20240828, 1529.52, 1529.59, 1529.75, 1528.75, 1528.82, 10348226, 1034823680.0, 949], [20240828, 1528.82, 1528.82, 1528.85, 1527.58, 1527.58, 9753181, 975319040.0, 950], [20240828, 1527.58, 1527.16, 1527.38, 1526.66, 1526.66, 11747154, 1174716416.0, 951], [20240828, 1526.66, 1526.6, 1527.5, 1526.38, 1527.24, 10086227, 1008623616.0, 952], [20240828, 1527.24, 1527.11, 1529.39, 1527.11, 1529.19, 9242165, 924217344.0, 953], [20240828, 1529.19, 1528.9, 1529.21, 1527.25, 1529.21, 8463555, 846356480.0, 954], [20240828, 1529.21, 1529.19, 1530.75, 1528.64, 1528.9, 10271163, 1027117056.0, 955], [20240828, 1528.9, 1528.85, 1528.95, 1527.94, 1528.46, 7996526, 799653888.0, 956], [20240828, 1528.46, 1528.3, 1528.9, 1527.85, 1528.84, 6829496, 682950656.0, 957], [20240828, 1528.84, 1528.87, 1529.42, 1528.87, 1529.16, 6797261, 679727104.0, 958], [20240828, 1529.16, 1529.21, 1529.9, 1528.52, 1529.69, 6523318, 652333056.0, 959], [20240828, 1529.69, 1529.59, 1529.74, 1529.17, 1529.17, 6291407, 629141504.0, 1000], [20240828, 1529.17, 1529.07, 1529.07, 1528.33, 1528.41, 8622356, 862236672.0, 1001], [20240828, 1528.41, 1528.58, 1529.44, 1527.85, 1528.35, 7819912, 781991936.0, 1002], [20240828, 1528.35, 1528.28, 1528.28, 1526.83, 1526.83, 7452293, 745230336.0, 1003], [20240828, 1526.83, 1527.14, 1527.14, 1526.16, 1526.41, 7489198, 748920832.0, 1004], [20240828, 1526.41, 1526.27, 1526.31, 1525.19, 1525.25, 7948398, 794841088.0, 1005], [20240828, 1525.25, 1525.14, 1527.45, 1525.14, 1526.38, 10295122, 1029513216.0, 1006], [20240828, 1526.38, 1526.19, 1526.19, 1524.7, 1525.1, 7217757, 721776640.0, 1007], [20240828, 1525.1, 1525.05, 1526.38, 1525.05, 1526.05, 6945906, 694591488.0, 1008], [20240828, 1526.05, 1525.91, 1525.91, 1525.14, 1525.75, 5683518, 568352768.0, 1009], [20240828, 1525.75, 1525.84, 1526.13, 1525.32, 1526.11, 5295423, 529543168.0, 1010], [20240828, 1526.11, 1525.98, 1526.14, 1525.11, 1525.11, 5980558, 598056960.0, 1011], [20240828, 1525.11, 1524.93, 1525.57, 1524.73, 1525.11, 5691793, 569180160.0, 1012], [20240828, 1525.11, 1524.76, 1526.08, 1524.49, 1525.55, 6376850, 637685760.0, 1013], [20240828, 1525.55, 1525.52, 1526.24, 1525.33, 1525.99, 4769412, 476942336.0, 1014], [20240828, 1525.99, 1525.83, 1525.83, 1524.33, 1524.33, 6115483, 611549184.0, 1015], [20240828, 1524.33, 1524.26, 1524.68, 1523.97, 1524.33, 5385944, 538595328.0, 1016], [20240828, 1524.33, 1524.27, 1525.23, 1523.55, 1523.55, 7221854, 722186240.0, 1017], [20240828, 1523.55, 1523.51, 1525.73, 1523.51, 1525.7, 6493706, 649371648.0, 1018], [20240828, 1525.7, 1525.68, 1525.76, 1525.09, 1525.54, 4882873, 488288256.0, 1019], [20240828, 1525.54, 1525.56, 1526.28, 1525.56, 1525.88, 4666074, 466608128.0, 1020], [20240828, 1525.88, 1525.85, 1526.82, 1525.85, 1526.82, 5040036, 504004608.0, 1021], [20240828, 1526.82, 1527.23, 1527.29, 1526.04, 1526.04, 5794232, 579424256.0, 1022], [20240828, 1526.04, 1525.99, 1526.21, 1525.73, 1525.74, 4581611, 458162176.0, 1023], [20240828, 1525.74, 1525.66, 1526.28, 1525.55, 1526.13, 4027833, 402784256.0, 1024], [20240828, 1526.13, 1526.06, 1526.43, 1525.71, 1525.74, 4456153, 445616128.0, 1025], [20240828, 1525.74, 1525.83, 1525.83, 1524.96, 1524.96, 5829009, 582901760.0, 1026], [20240828, 1524.96, 1524.98, 1524.98, 1524.31, 1524.87, 4382957, 438296576.0, 1027], [20240828, 1524.87, 1524.47, 1524.82, 1524.18, 1524.38, 5073378, 507338752.0, 1028], [20240828, 1524.38, 1524.47, 1524.92, 1524.47, 1524.54, 4310089, 431009792.0, 1029], [20240828, 1524.54, 1524.72, 1525.43, 1524.46, 1524.89, 3957710, 395771904.0, 1030], [20240828, 1524.89, 1524.59, 1524.59, 1523.39, 1523.43, 5595128, 559513600.0, 1031], [20240828, 1523.43, 1523.32, 1523.68, 1522.48, 1523.34, 4744592, 474460160.0, 1032], [20240828, 1523.34, 1523.47, 1523.85, 1522.8, 1522.99, 4819386, 481939456.0, 1033], [20240828, 1522.99, 1522.88, 1523.49, 1522.57, 1522.89, 3578542, 357855232.0, 1034], [20240828, 1522.89, 1522.79, 1523.1, 1522.57, 1522.74, 3735544, 373555200.0, 1035], [20240828, 1522.74, 1522.61, 1525.66, 1522.54, 1525.66, 5489654, 548966400.0, 1036], [20240828, 1525.66, 1525.93, 1529.35, 1525.21, 1529.35, 7402324, 740233216.0, 1037], [20240828, 1529.35, 1529.37, 1529.41, 1527.39, 1527.8, 6166028, 616603648.0, 1038], [20240828, 1527.8, 1527.71, 1527.71, 1526.96, 1527.36, 4287152, 428716032.0, 1039], [20240828, 1527.36, 1527.23, 1527.28, 1527.01, 1527.08, 3341100, 334110720.0, 1040], [20240828, 1527.08, 1527.07, 1528.0, 1526.76, 1527.54, 3366001, 336601088.0, 1041], [20240828, 1527.54, 1527.43, 1527.43, 1525.63, 1525.74, 4009935, 400994304.0, 1042], [20240828, 1525.74, 1525.36, 1525.36, 1525.0, 1525.14, 3045734, 304574464.0, 1043], [20240828, 1525.14, 1525.11, 1526.51, 1524.96, 1525.34, 3419784, 341979136.0, 1044], [20240828, 1525.34, 1525.28, 1526.98, 1525.03, 1526.72, 3416710, 341671936.0, 1045], [20240828, 1526.72, 1526.65, 1527.63, 1526.57, 1527.63, 4000801, 400080896.0, 1046], [20240828, 1527.63, 1527.48, 1529.51, 1527.48, 1529.51, 6894952, 689496064.0, 1047], [20240828, 1529.51, 1529.54, 1531.77, 1529.54, 1531.67, 7931487, 793149440.0, 1048], [20240828, 1531.67, 1531.56, 1532.11, 1531.22, 1531.34, 7131780, 713179136.0, 1049], [20240828, 1531.34, 1531.23, 1531.23, 1528.43, 1528.43, 6268754, 626876416.0, 1050], [20240828, 1528.43, 1528.49, 1530.54, 1528.49, 1529.91, 6612328, 661233664.0, 1051], [20240828, 1529.91, 1529.82, 1530.49, 1529.57, 1530.03, 5322827, 532283392.0, 1052], [20240828, 1530.03, 1530.28, 1533.47, 1530.28, 1533.47, 6646159, 664616960.0, 1053], [20240828, 1533.47, 1533.63, 1533.63, 1532.35, 1532.81, 7516642, 751665152.0, 1054], [20240828, 1532.81, 1532.94, 1532.94, 1531.59, 1531.59, 5135474, 513548288.0, 1055], [20240828, 1531.59, 1531.29, 1531.41, 1530.24, 1531.35, 5333227, 533323776.0, 1056], [20240828, 1531.35, 1530.96, 1531.16, 1530.57, 1530.83, 3808777, 380878848.0, 1057], [20240828, 1530.83, 1530.8, 1530.8, 1529.03, 1529.03, 4730461, 473047040.0, 1058], [20240828, 1529.03, 1529.18, 1529.18, 1528.36, 1528.61, 3371736, 337174528.0, 1059], [20240828, 1528.61, 1528.59, 1529.32, 1528.5, 1529.12, 3547781, 354779136.0, 1100], [20240828, 1529.12, 1529.22, 1529.69, 1529.12, 1529.16, 3722272, 372228096.0, 1101], [20240828, 1529.16, 1529.35, 1530.08, 1528.92, 1529.0, 5444723, 544473088.0, 1102], [20240828, 1529.0, 1528.8, 1528.8, 1527.49, 1527.81, 4886354, 488636416.0, 1103], [20240828, 1527.81, 1528.17, 1528.77, 1528.1, 1528.46, 3535577, 353558528.0, 1104], [20240828, 1528.46, 1528.21, 1528.21, 1527.37, 1527.39, 3588170, 358817792.0, 1105], [20240828, 1527.39, 1527.24, 1527.24, 1525.85, 1526.06, 3211335, 321134592.0, 1106], [20240828, 1526.06, 1526.11, 1528.13, 1525.71, 1528.13, 3046595, 304660480.0, 1107], [20240828, 1528.13, 1528.18, 1528.18, 1526.21, 1526.4, 3242467, 324247552.0, 1108], [20240828, 1526.4, 1526.27, 1526.27, 1525.58, 1525.61, 3122779, 312279040.0, 1109], [20240828, 1525.61, 1525.75, 1525.79, 1525.44, 1525.58, 3432930, 343293952.0, 1110], [20240828, 1525.58, 1525.53, 1525.9, 1525.3, 1525.59, 3087639, 308764672.0, 1111], [20240828, 1525.59, 1525.56, 1526.19, 1525.49, 1526.15, 2976226, 297623552.0, 1112], [20240828, 1526.15, 1526.09, 1526.09, 1525.44, 1525.53, 3286783, 328679424.0, 1113], [20240828, 1525.53, 1525.48, 1526.09, 1525.43, 1526.07, 3052330, 305233920.0, 1114], [20240828, 1526.07, 1526.08, 1526.35, 1525.78, 1526.35, 2447676, 244768768.0, 1115], [20240828, 1526.35, 1526.42, 1526.69, 1525.61, 1525.83, 3508624, 350863360.0, 1116], [20240828, 1525.83, 1525.78, 1526.29, 1525.63, 1526.23, 2740297, 274030592.0, 1117], [20240828, 1526.23, 1526.04, 1526.05, 1525.52, 1525.52, 2467339, 246734848.0, 1118], [20240828, 1525.52, 1525.5, 1526.17, 1525.12, 1526.17, 3050855, 305086464.0, 1119], [20240828, 1526.17, 1526.19, 1526.27, 1525.72, 1525.72, 2491423, 249143296.0, 1120], [20240828, 1525.72, 1525.7, 1526.03, 1525.45, 1525.92, 2876858, 287686656.0, 1121], [20240828, 1525.92, 1525.78, 1526.24, 1525.67, 1525.96, 2058478, 205848576.0, 1122], [20240828, 1525.96, 1526.0, 1526.15, 1525.81, 1525.82, 2274501, 227450880.0, 1123], [20240828, 1525.82, 1525.87, 1525.99, 1525.75, 1525.83, 1863750, 186376192.0, 1124], [20240828, 1525.83, 1525.8, 1526.12, 1525.76, 1526.1, 2058887, 205889536.0, 1125], [20240828, 1526.1, 1526.96, 1528.11, 1526.96, 1527.55, 3345194, 334520320.0, 1126], [20240828, 1527.55, 1527.82, 1527.95, 1526.98, 1527.95, 2023415, 202342400.0, 1127], [20240828, 1527.95, 1527.95, 1528.22, 1527.14, 1527.21, 2436128, 243613696.0, 1128], [20240828, 1527.21, 1527.17, 1527.42, 1526.81, 1526.81, 1864490, 186449920.0, 1129], [20240828, 1526.81, 1526.75, 1526.96, 1525.99, 1526.04, 2798540, 279855104.0, 1130], [20240828, 1526.04, 1526.0, 1526.0, 1523.97, 1525.12, 11449949, 1144995840.0, 1301], [20240828, 1525.12, 1525.13, 1526.38, 1524.97, 1526.37, 4174795, 417480704.0, 1302], [20240828, 1526.37, 1525.94, 1526.14, 1525.71, 1525.8, 3132856, 313286656.0, 1303], [20240828, 1525.8, 1525.89, 1525.96, 1525.6, 1525.76, 2969919, 296992768.0, 1304], [20240828, 1525.76, 1525.7, 1526.42, 1525.5, 1526.22, 3149897, 314990592.0, 1305], [20240828, 1526.22, 1526.33, 1526.48, 1525.9, 1525.92, 3073300, 307331072.0, 1306], [20240828, 1525.92, 1526.41, 1526.47, 1525.73, 1525.73, 2859900, 285990912.0, 1307], [20240828, 1525.73, 1525.61, 1526.08, 1525.4, 1525.94, 3989902, 398991360.0, 1308], [20240828, 1525.94, 1525.86, 1526.74, 1525.07, 1526.74, 3096814, 309682176.0, 1309], [20240828, 1526.74, 1526.43, 1526.91, 1526.17, 1526.19, 2325209, 232521728.0, 1310], [20240828, 1526.19, 1526.06, 1526.16, 1525.42, 1525.43, 2620528, 262053888.0, 1311], [20240828, 1525.43, 1525.47, 1525.94, 1525.47, 1525.79, 2584240, 258424832.0, 1312], [20240828, 1525.79, 1525.67, 1526.49, 1525.44, 1526.31, 2638387, 263839744.0, 1313], [20240828, 1526.31, 1526.25, 1526.29, 1525.98, 1526.0, 2139413, 213942272.0, 1314], [20240828, 1526.0, 1526.15, 1526.4, 1525.61, 1525.66, 2449153, 244916224.0, 1315], [20240828, 1525.66, 1525.72, 1526.42, 1525.57, 1526.15, 2462996, 246300672.0, 1316], [20240828, 1526.15, 1526.04, 1526.52, 1525.98, 1526.38, 3032830, 303284224.0, 1317], [20240828, 1526.38, 1526.39, 1526.66, 1526.25, 1526.29, 2678611, 267862016.0, 1318], [20240828, 1526.29, 1526.12, 1526.31, 1526.03, 1526.09, 2479464, 247947264.0, 1319], [20240828, 1526.09, 1525.89, 1526.18, 1525.88, 1525.89, 2389761, 238977024.0, 1320], [20240828, 1525.89, 1525.9, 1526.85, 1525.63, 1526.81, 3426376, 342638592.0, 1321], [20240828, 1526.81, 1526.92, 1527.18, 1526.51, 1526.51, 2629379, 262938624.0, 1322], [20240828, 1526.51, 1526.51, 1527.39, 1526.43, 1526.98, 2470779, 247078912.0, 1323], [20240828, 1526.98, 1526.93, 1527.13, 1526.5, 1526.59, 2223383, 222339072.0, 1324], [20240828, 1526.59, 1526.61, 1526.61, 1526.01, 1526.07, 2324390, 232439808.0, 1325], [20240828, 1526.07, 1526.1, 1527.09, 1525.8, 1526.84, 3124014, 312401920.0, 1326], [20240828, 1526.84, 1526.79, 1526.83, 1526.09, 1526.09, 2469552, 246956032.0, 1327], [20240828, 1526.09, 1526.1, 1526.23, 1525.69, 1525.94, 2683032, 268304384.0, 1328], [20240828, 1525.94, 1525.83, 1526.22, 1525.77, 1526.08, 2291704, 229171200.0, 1329], [20240828, 1526.08, 1526.11, 1526.14, 1525.8, 1525.82, 2726041, 272605184.0, 1330], [20240828, 1525.82, 1525.75, 1526.87, 1525.52, 1526.87, 3761919, 376193024.0, 1331], [20240828, 1526.87, 1526.8, 1527.02, 1526.53, 1526.71, 2883901, 288391168.0, 1332], [20240828, 1526.71, 1526.65, 1526.72, 1526.28, 1526.41, 3365180, 336519168.0, 1333], [20240828, 1526.41, 1526.51, 1528.34, 1526.51, 1528.27, 3935593, 393560064.0, 1334], [20240828, 1528.27, 1528.24, 1528.43, 1527.95, 1528.14, 2887015, 288702464.0, 1335], [20240828, 1528.14, 1528.17, 1528.17, 1527.96, 1528.14, 2671237, 267124736.0, 1336], [20240828, 1528.14, 1528.01, 1528.53, 1527.95, 1528.53, 2984172, 298418176.0, 1337], [20240828, 1528.53, 1528.4, 1528.6, 1527.57, 1527.59, 3131467, 313147392.0, 1338], [20240828, 1527.59, 1527.77, 1529.31, 1527.77, 1528.85, 3690896, 369090560.0, 1339], [20240828, 1528.85, 1528.89, 1529.74, 1528.87, 1529.63, 3205685, 320569344.0, 1340], [20240828, 1529.63, 1529.69, 1529.95, 1529.55, 1529.95, 3058966, 305897472.0, 1341], [20240828, 1529.95, 1529.97, 1530.01, 1528.94, 1529.04, 2960416, 296042496.0, 1342], [20240828, 1529.04, 1529.1, 1529.1, 1528.78, 1529.05, 2461441, 246145024.0, 1343], [20240828, 1529.05, 1528.87, 1529.04, 1528.7, 1528.9, 2383452, 238346240.0, 1344], [20240828, 1528.9, 1528.91, 1529.8, 1528.83, 1529.72, 2721046, 272105472.0, 1345], [20240828, 1529.72, 1529.79, 1530.19, 1529.7, 1530.19, 3169558, 316956672.0, 1346], [20240828, 1530.19, 1530.29, 1530.72, 1530.29, 1530.49, 3652639, 365264896.0, 1347], [20240828, 1530.49, 1530.61, 1531.1, 1530.6, 1531.03, 2590792, 259080192.0, 1348], [20240828, 1531.03, 1531.08, 1531.89, 1531.02, 1531.78, 3779452, 377946112.0, 1349], [20240828, 1531.78, 1531.86, 1531.98, 1531.05, 1531.05, 3363135, 336314368.0, 1350], [20240828, 1531.05, 1531.09, 1531.16, 1530.42, 1530.54, 3062895, 306290688.0, 1351], [20240828, 1530.54, 1530.43, 1533.47, 1530.31, 1533.25, 5221242, 522125312.0, 1352], [20240828, 1533.25, 1533.13, 1533.91, 1533.13, 1533.5, 4235173, 423518208.0, 1353], [20240828, 1533.5, 1533.4, 1533.4, 1532.4, 1532.65, 3806811, 380682240.0, 1354], [20240828, 1532.65, 1532.65, 1533.11, 1532.65, 1533.01, 2579405, 257941504.0, 1355], [20240828, 1533.01, 1532.92, 1533.52, 1532.92, 1533.11, 2387956, 238796800.0, 1356], [20240828, 1533.11, 1533.18, 1533.18, 1531.98, 1532.03, 2896846, 289685504.0, 1357], [20240828, 1532.03, 1532.04, 1532.04, 1531.25, 1531.25, 2289571, 228958208.0, 1358], [20240828, 1531.25, 1531.16, 1531.17, 1530.44, 1530.44, 2502728, 250273792.0, 1359], [20240828, 1530.44, 1530.46, 1530.65, 1530.05, 1530.53, 2324307, 232431616.0, 1400], [20240828, 1530.53, 1530.48, 1531.12, 1529.99, 1531.12, 2585958, 258596864.0, 1401], [20240828, 1531.12, 1531.05, 1531.13, 1530.67, 1530.67, 2678528, 267853824.0, 1402], [20240828, 1530.67, 1530.54, 1530.54, 1529.47, 1529.78, 4104100, 410411008.0, 1403], [20240828, 1529.78, 1529.61, 1529.8, 1529.52, 1529.62, 2376327, 237633536.0, 1404], [20240828, 1529.62, 1529.49, 1529.65, 1529.21, 1529.21, 2300469, 230047744.0, 1405], [20240828, 1529.21, 1529.13, 1529.45, 1529.12, 1529.21, 2621022, 262103040.0, 1406], [20240828, 1529.21, 1529.12, 1529.96, 1529.12, 1529.84, 2523536, 252354560.0, 1407], [20240828, 1529.84, 1529.62, 1529.65, 1529.18, 1529.26, 2397463, 239747072.0, 1408], [20240828, 1529.26, 1529.24, 1529.41, 1529.08, 1529.18, 2214125, 221413376.0, 1409], [20240828, 1529.18, 1529.18, 1529.19, 1528.99, 1529.02, 2482741, 248274944.0, 1410], [20240828, 1529.02, 1528.95, 1528.95, 1528.5, 1528.81, 3102054, 310206464.0, 1411], [20240828, 1528.81, 1528.68, 1528.88, 1528.57, 1528.57, 2465456, 246546432.0, 1412], [20240828, 1528.57, 1528.63, 1528.68, 1528.35, 1528.61, 3002850, 300285952.0, 1413], [20240828, 1528.61, 1528.62, 1528.78, 1528.48, 1528.7, 2596446, 259645440.0, 1414], [20240828, 1528.7, 1528.74, 1529.16, 1528.57, 1529.16, 2711134, 271114240.0, 1415], [20240828, 1529.16, 1529.01, 1529.01, 1528.7, 1528.92, 2253283, 225329152.0, 1416], [20240828, 1528.92, 1528.86, 1528.93, 1528.59, 1528.84, 2262129, 226213888.0, 1417], [20240828, 1528.84, 1528.79, 1529.52, 1528.75, 1528.79, 3028491, 302850048.0, 1418], [20240828, 1528.79, 1528.66, 1528.74, 1528.12, 1528.12, 2650593, 265060352.0, 1419], [20240828, 1528.12, 1528.12, 1529.25, 1527.88, 1528.98, 2873251, 287326208.0, 1420], [20240828, 1528.98, 1528.81, 1528.81, 1528.62, 1528.76, 2467586, 246759424.0, 1421], [20240828, 1528.76, 1528.79, 1528.83, 1528.26, 1528.27, 2720717, 272072704.0, 1422], [20240828, 1528.27, 1528.27, 1528.61, 1528.26, 1528.56, 2616680, 261668864.0, 1423], [20240828, 1528.56, 1528.56, 1528.88, 1528.29, 1528.64, 2841469, 284147712.0, 1424], [20240828, 1528.64, 1528.96, 1529.13, 1528.68, 1528.84, 2661978, 266199040.0, 1425], [20240828, 1528.84, 1528.87, 1529.17, 1528.69, 1529.12, 2609059, 260907008.0, 1426], [20240828, 1529.12, 1529.0, 1529.7, 1528.81, 1529.55, 3111475, 311148544.0, 1427], [20240828, 1529.55, 1529.62, 1531.01, 1529.22, 1530.67, 4170375, 417038336.0, 1428], [20240828, 1530.67, 1530.61, 1530.61, 1530.08, 1530.43, 3161121, 316112896.0, 1429], [20240828, 1530.43, 1530.68, 1531.03, 1530.45, 1530.84, 2874317, 287432704.0, 1430], [20240828, 1530.84, 1530.71, 1531.66, 1530.71, 1531.54, 3618234, 361824256.0, 1431], [20240828, 1531.54, 1531.43, 1531.43, 1530.51, 1531.31, 3286294, 328630272.0, 1432], [20240828, 1531.31, 1531.35, 1531.68, 1530.51, 1531.68, 3232635, 323264512.0, 1433], [20240828, 1531.68, 1531.74, 1532.52, 1531.39, 1532.45, 3533444, 353345536.0, 1434], [20240828, 1532.45, 1532.01, 1533.31, 1532.01, 1533.31, 3901020, 390103040.0, 1435], [20240828, 1533.31, 1533.3, 1533.52, 1531.94, 1532.27, 4019477, 401948672.0, 1436], [20240828, 1532.27, 1532.65, 1533.11, 1532.6, 1532.95, 3801815, 380182528.0, 1437], [20240828, 1532.95, 1533.12, 1533.42, 1531.7, 1531.7, 4202159, 420216832.0, 1438], [20240828, 1531.7, 1531.73, 1531.91, 1531.43, 1531.52, 4341915, 434192384.0, 1439], [20240828, 1531.52, 1531.56, 1531.56, 1530.78, 1530.78, 4037911, 403791872.0, 1440], [20240828, 1530.78, 1530.79, 1531.33, 1530.29, 1530.95, 5094021, 509403136.0, 1441], [20240828, 1530.95, 1530.79, 1531.05, 1530.56, 1530.56, 4186184, 418619392.0, 1442], [20240828, 1530.56, 1530.55, 1530.62, 1530.12, 1530.14, 4095744, 409575424.0, 1443], [20240828, 1530.14, 1530.13, 1530.35, 1530.05, 1530.16, 4246560, 424656896.0, 1444], [20240828, 1530.16, 1530.14, 1530.34, 1529.99, 1530.05, 4146371, 414638080.0, 1445], [20240828, 1530.05, 1530.1, 1530.67, 1529.92, 1530.03, 4672050, 467206144.0, 1446], [20240828, 1530.03, 1530.24, 1530.3, 1529.98, 1530.05, 5219933, 521994240.0, 1447], [20240828, 1530.05, 1530.0, 1531.22, 1529.91, 1531.22, 5483140, 548315136.0, 1448], [20240828, 1531.22, 1531.14, 1531.77, 1531.14, 1531.77, 5297429, 529743872.0, 1449], [20240828, 1531.77, 1531.82, 1532.06, 1531.59, 1531.63, 5378692, 537870336.0, 1450], [20240828, 1531.63, 1531.55, 1531.8, 1531.18, 1531.3, 6303895, 630390784.0, 1451], [20240828, 1531.3, 1531.36, 1531.81, 1531.04, 1531.41, 6877911, 687792128.0, 1452], [20240828, 1531.41, 1531.68, 1531.85, 1531.4, 1531.64, 6780836, 678084608.0, 1453], [20240828, 1531.64, 1531.39, 1532.14, 1531.39, 1532.14, 7595122, 759513088.0, 1454], [20240828, 1532.14, 1532.13, 1532.74, 1531.85, 1532.74, 9269403, 926941184.0, 1455], [20240828, 1532.74, 1532.31, 1532.95, 1531.67, 1531.67, 10618378, 1061838848.0, 1456], [20240828, 1531.67, 1532.35, 1532.63, 1531.77, 1531.98, 11998731, 1199874048.0, 1457], [20240828, 1531.98, 1532.15, 1532.15, 1532.15, 1532.15, 909475, 90947584.0, 1458], [20240828, 1532.15, 1532.15, 1532.15, 1532.15, 1532.15, 0, 0.0, 1459], [20240828, 1532.15, 1531.48, 1531.48, 1531.45, 1531.45, 19274956, 1927495680.0, 1500], [20240829, 1531.45, 1512.37, 1515.09, 1512.17, 1514.47, 69838246, 6983825408.0, 931], [20240829, 1514.47, 1514.31, 1517.05, 1513.24, 1517.05, 34696417, 3469642752.0, 932], [20240829, 1517.05, 1516.87, 1519.7, 1516.87, 1519.37, 27443263, 2744327168.0, 933], [20240829, 1519.37, 1519.03, 1520.68, 1516.83, 1519.44, 23576198, 2357620736.0, 934], [20240829, 1519.44, 1519.09, 1519.09, 1515.52, 1516.32, 21453937, 2145394688.0, 935], [20240829, 1516.32, 1516.59, 1516.59, 1514.75, 1516.46, 21740695, 2174070784.0, 936], [20240829, 1516.46, 1515.91, 1515.91, 1512.55, 1513.02, 18456528, 1845653504.0, 937], [20240829, 1513.02, 1512.52, 1515.3, 1512.44, 1514.79, 18500618, 1850062848.0, 938], [20240829, 1514.79, 1514.54, 1515.36, 1513.92, 1515.01, 14905971, 1490597888.0, 939], [20240829, 1515.01, 1514.77, 1514.9, 1513.66, 1514.1, 17130137, 1713014784.0, 940], [20240829, 1514.1, 1514.67, 1515.74, 1514.42, 1515.32, 14738976, 1473898496.0, 941], [20240829, 1515.32, 1515.54, 1517.42, 1515.54, 1516.64, 14868511, 1486852096.0, 942], [20240829, 1516.64, 1516.52, 1518.37, 1516.52, 1516.78, 13367387, 1336739840.0, 943], [20240829, 1516.78, 1516.64, 1517.63, 1516.48, 1517.45, 11623007, 1162301440.0, 944], [20240829, 1517.45, 1517.65, 1520.49, 1517.28, 1520.49, 12332185, 1233219584.0, 945], [20240829, 1520.49, 1520.51, 1520.51, 1518.8, 1519.49, 12216372, 1221638144.0, 946], [20240829, 1519.49, 1519.21, 1521.91, 1519.12, 1521.91, 11904070, 1190408192.0, 947], [20240829, 1521.91, 1521.85, 1521.85, 1520.85, 1521.03, 11904359, 1190436864.0, 948], [20240829, 1521.03, 1521.05, 1523.49, 1520.79, 1522.99, 11076231, 1107623936.0, 949], [20240829, 1522.99, 1523.12, 1525.66, 1523.12, 1525.66, 10454702, 1045471232.0, 950], [20240829, 1525.66, 1526.09, 1530.85, 1526.09, 1530.73, 16369695, 1636970496.0, 951], [20240829, 1530.73, 1530.68, 1530.87, 1529.17, 1529.57, 11854838, 1185484800.0, 952], [20240829, 1529.57, 1529.43, 1529.43, 1527.14, 1527.14, 11552801, 1155280896.0, 953], [20240829, 1527.14, 1527.38, 1528.37, 1526.93, 1526.93, 8769609, 876961792.0, 954], [20240829, 1526.93, 1527.17, 1527.71, 1525.82, 1525.82, 9252975, 925298688.0, 955], [20240829, 1525.82, 1525.85, 1525.85, 1523.89, 1524.54, 10234255, 1023426560.0, 956], [20240829, 1524.54, 1524.5, 1524.53, 1522.52, 1523.12, 9710212, 971022336.0, 957], [20240829, 1523.12, 1522.61, 1523.08, 1521.93, 1522.74, 7845220, 784523264.0, 958], [20240829, 1522.74, 1522.33, 1522.36, 1520.61, 1520.92, 8713123, 871313408.0, 959], [20240829, 1520.92, 1520.86, 1522.24, 1520.86, 1521.77, 7692647, 769265664.0, 1000], [20240829, 1521.77, 1521.42, 1521.56, 1520.37, 1521.56, 10064190, 1006419968.0, 1001], [20240829, 1521.56, 1521.21, 1521.78, 1520.33, 1520.38, 8859188, 885919744.0, 1002], [20240829, 1520.38, 1520.83, 1522.18, 1520.82, 1521.85, 9142220, 914223104.0, 1003], [20240829, 1521.85, 1521.67, 1523.19, 1521.67, 1522.82, 8014224, 801423360.0, 1004], [20240829, 1522.82, 1522.51, 1523.32, 1521.85, 1522.37, 8252285, 825229312.0, 1005], [20240829, 1522.37, 1522.13, 1523.36, 1522.13, 1523.07, 8061779, 806178816.0, 1006], [20240829, 1523.07, 1522.94, 1523.29, 1522.58, 1522.7, 6597704, 659771392.0, 1007], [20240829, 1522.7, 1522.48, 1522.67, 1522.01, 1522.13, 6808239, 680824832.0, 1008], [20240829, 1522.13, 1522.49, 1523.31, 1522.18, 1522.35, 6275964, 627597312.0, 1009], [20240829, 1522.35, 1522.45, 1522.79, 1522.07, 1522.11, 6744547, 674455552.0, 1010], [20240829, 1522.11, 1522.65, 1523.41, 1522.65, 1523.39, 8435254, 843526144.0, 1011], [20240829, 1523.39, 1523.46, 1529.85, 1523.18, 1529.85, 13513350, 1351335936.0, 1012], [20240829, 1529.85, 1529.97, 1530.24, 1527.95, 1527.99, 11435244, 1143525376.0, 1013], [20240829, 1527.99, 1527.96, 1528.16, 1527.1, 1528.14, 6830481, 683048960.0, 1014], [20240829, 1528.14, 1527.91, 1529.32, 1527.07, 1529.19, 6562110, 656211968.0, 1015], [20240829, 1529.19, 1529.11, 1529.11, 1527.72, 1528.2, 6433617, 643362816.0, 1016], [20240829, 1528.2, 1528.34, 1529.89, 1528.29, 1529.63, 7914240, 791425024.0, 1017], [20240829, 1529.63, 1529.12, 1530.74, 1529.12, 1529.53, 6541138, 654114816.0, 1018], [20240829, 1529.53, 1529.53, 1531.05, 1529.44, 1531.05, 6815858, 681586688.0, 1019], [20240829, 1531.05, 1530.98, 1531.11, 1530.2, 1530.42, 7080049, 708005888.0, 1020], [20240829, 1530.42, 1530.54, 1530.99, 1530.24, 1530.37, 6524550, 652455936.0, 1021], [20240829, 1530.37, 1530.54, 1530.54, 1529.18, 1529.18, 7719885, 771989504.0, 1022], [20240829, 1529.18, 1529.1, 1529.16, 1528.76, 1528.97, 6092094, 609210368.0, 1023], [20240829, 1528.97, 1529.07, 1529.71, 1529.07, 1529.49, 5758885, 575889408.0, 1024], [20240829, 1529.49, 1529.46, 1529.79, 1528.54, 1528.61, 7099831, 709984256.0, 1025], [20240829, 1528.61, 1528.54, 1528.76, 1527.95, 1527.95, 6320446, 632045568.0, 1026], [20240829, 1527.95, 1527.9, 1528.74, 1527.9, 1528.37, 5516647, 551665664.0, 1027], [20240829, 1528.37, 1528.18, 1528.67, 1527.94, 1528.2, 5345598, 534560768.0, 1028], [20240829, 1528.2, 1528.11, 1528.12, 1527.31, 1527.39, 5080341, 508035072.0, 1029], [20240829, 1527.39, 1527.57, 1527.67, 1526.19, 1526.61, 5573008, 557301760.0, 1030], [20240829, 1526.61, 1526.9, 1529.15, 1526.9, 1529.07, 5629208, 562921472.0, 1031], [20240829, 1529.07, 1528.58, 1529.75, 1528.48, 1529.51, 5861857, 586186752.0, 1032], [20240829, 1529.51, 1529.32, 1529.32, 1528.57, 1529.3, 5889549, 588955648.0, 1033], [20240829, 1529.3, 1529.26, 1531.06, 1529.26, 1530.75, 5443411, 544342016.0, 1034], [20240829, 1530.75, 1530.77, 1532.22, 1530.76, 1532.14, 6504764, 650477568.0, 1035], [20240829, 1532.14, 1532.38, 1534.05, 1532.38, 1533.88, 9099584, 909959168.0, 1036], [20240829, 1533.88, 1534.01, 1535.5, 1533.77, 1534.54, 8528354, 852836352.0, 1037], [20240829, 1534.54, 1534.58, 1535.27, 1534.22, 1535.27, 7129570, 712957952.0, 1038], [20240829, 1535.27, 1535.36, 1535.36, 1534.76, 1535.02, 5593652, 559366144.0, 1039], [20240829, 1535.02, 1535.19, 1537.64, 1535.19, 1537.64, 6314795, 631480320.0, 1040], [20240829, 1537.64, 1537.72, 1539.05, 1537.5, 1538.16, 8307745, 830775296.0, 1041], [20240829, 1538.16, 1538.1, 1540.23, 1538.1, 1539.72, 9399818, 939982848.0, 1042], [20240829, 1539.72, 1539.69, 1539.82, 1538.51, 1538.51, 7693016, 769302528.0, 1043], [20240829, 1538.51, 1538.15, 1539.58, 1538.15, 1538.69, 7604132, 760414208.0, 1044], [20240829, 1538.69, 1538.94, 1539.2, 1537.53, 1537.54, 9590203, 959021056.0, 1045], [20240829, 1537.54, 1537.45, 1537.69, 1536.83, 1537.61, 9561856, 956186624.0, 1046], [20240829, 1537.61, 1537.55, 1537.88, 1537.13, 1537.15, 6851208, 685121536.0, 1047], [20240829, 1537.15, 1537.41, 1538.82, 1537.22, 1537.29, 7360254, 736026624.0, 1048], [20240829, 1537.29, 1537.55, 1538.82, 1537.55, 1538.82, 5557036, 555704320.0, 1049], [20240829, 1538.82, 1538.8, 1542.7, 1538.8, 1542.7, 8806800, 880680960.0, 1050], [20240829, 1542.7, 1542.52, 1543.12, 1542.04, 1543.02, 8552930, 855293952.0, 1051], [20240829, 1543.02, 1543.09, 1544.25, 1543.09, 1543.87, 7462903, 746291200.0, 1052], [20240829, 1543.87, 1544.45, 1546.72, 1544.45, 1546.46, 8278989, 827899904.0, 1053], [20240829, 1546.46, 1546.86, 1546.86, 1545.56, 1545.56, 8283742, 828375040.0, 1054], [20240829, 1545.56, 1545.56, 1546.58, 1545.49, 1546.58, 7170855, 717086720.0, 1055], [20240829, 1546.58, 1546.65, 1546.65, 1545.96, 1546.01, 7406294, 740630528.0, 1056], [20240829, 1546.01, 1546.07, 1547.03, 1545.23, 1545.34, 7322740, 732274688.0, 1057], [20240829, 1545.34, 1545.09, 1545.45, 1543.94, 1543.94, 5999236, 599924736.0, 1058], [20240829, 1543.94, 1544.06, 1544.85, 1543.81, 1544.51, 6377134, 637714432.0, 1059], [20240829, 1544.51, 1544.4, 1544.4, 1543.0, 1543.0, 4910193, 491020288.0, 1100], [20240829, 1543.0, 1543.08, 1543.7, 1542.6, 1542.76, 5736764, 573677568.0, 1101], [20240829, 1542.76, 1542.63, 1542.63, 1541.21, 1542.06, 6492559, 649256960.0, 1102], [20240829, 1542.06, 1542.0, 1542.0, 1540.9, 1540.96, 4903885, 490389504.0, 1103], [20240829, 1540.96, 1540.72, 1541.57, 1540.55, 1541.14, 4743734, 474374144.0, 1104], [20240829, 1541.14, 1540.98, 1540.98, 1540.03, 1540.64, 4824341, 482435072.0, 1105], [20240829, 1540.64, 1540.5, 1540.6, 1539.9, 1539.9, 4758805, 475881472.0, 1106], [20240829, 1539.9, 1539.86, 1540.41, 1539.82, 1540.08, 4823687, 482369536.0, 1107], [20240829, 1540.08, 1540.09, 1540.09, 1539.15, 1539.89, 4949759, 494977024.0, 1108], [20240829, 1539.89, 1539.94, 1540.71, 1539.94, 1540.48, 4065681, 406568960.0, 1109], [20240829, 1540.48, 1540.36, 1540.43, 1539.68, 1539.98, 3920599, 392060928.0, 1110], [20240829, 1539.98, 1539.84, 1541.55, 1539.72, 1541.24, 3641089, 364109824.0, 1111], [20240829, 1541.24, 1541.26, 1542.84, 1540.98, 1542.21, 4235256, 423526400.0, 1112], [20240829, 1542.21, 1542.09, 1543.91, 1542.03, 1543.51, 3852933, 385294336.0, 1113], [20240829, 1543.51, 1543.48, 1543.48, 1540.73, 1540.85, 3441859, 344186880.0, 1114], [20240829, 1540.85, 1540.8, 1540.9, 1540.22, 1540.22, 2935923, 293593088.0, 1115], [20240829, 1540.22, 1540.28, 1540.31, 1539.42, 1539.49, 3557611, 355762176.0, 1116], [20240829, 1539.49, 1540.08, 1542.01, 1540.08, 1541.88, 4821393, 482140160.0, 1117], [20240829, 1541.88, 1541.77, 1541.77, 1541.26, 1541.42, 3165544, 316555264.0, 1118], [20240829, 1541.42, 1541.73, 1543.04, 1541.44, 1542.81, 3803701, 380370944.0, 1119], [20240829, 1542.81, 1542.84, 1543.25, 1542.75, 1542.97, 3268926, 326893568.0, 1120], [20240829, 1542.97, 1542.99, 1544.15, 1542.99, 1544.15, 3574242, 357425152.0, 1121], [20240829, 1544.15, 1544.05, 1544.21, 1543.49, 1543.86, 3802631, 380264448.0, 1122], [20240829, 1543.86, 1544.05, 1544.6, 1543.6, 1543.6, 3894138, 389414912.0, 1123], [20240829, 1543.6, 1543.49, 1544.65, 1543.49, 1544.43, 3495515, 349552640.0, 1124], [20240829, 1544.43, 1544.22, 1544.81, 1544.12, 1544.5, 3636011, 363601920.0, 1125], [20240829, 1544.5, 1544.21, 1544.26, 1543.45, 1543.47, 4122041, 412205056.0, 1126], [20240829, 1543.47, 1543.38, 1544.5, 1543.34, 1544.03, 3509688, 350969856.0, 1127], [20240829, 1544.03, 1544.03, 1544.23, 1543.62, 1543.7, 3074120, 307412992.0, 1128], [20240829, 1543.7, 1543.94, 1544.08, 1543.53, 1543.65, 3281214, 328122368.0, 1129], [20240829, 1543.65, 1543.7, 1543.76, 1543.22, 1543.69, 3802553, 380256256.0, 1130], [20240829, 1543.69, 1544.0, 1544.49, 1543.88, 1544.43, 11620588, 1162059776.0, 1301], [20240829, 1544.43, 1544.44, 1545.17, 1543.11, 1543.55, 6144480, 614449152.0, 1302], [20240829, 1543.55, 1543.53, 1543.81, 1542.39, 1542.9, 4193147, 419315712.0, 1303], [20240829, 1542.9, 1542.93, 1543.63, 1542.14, 1542.14, 3838681, 383868928.0, 1304], [20240829, 1542.14, 1541.95, 1541.95, 1540.91, 1540.91, 3736935, 373694464.0, 1305], [20240829, 1540.91, 1540.94, 1541.95, 1540.92, 1541.87, 4267450, 426745856.0, 1306], [20240829, 1541.87, 1541.96, 1542.38, 1541.81, 1541.98, 3338887, 333889536.0, 1307], [20240829, 1541.98, 1541.9, 1541.9, 1540.79, 1540.81, 4531478, 453148672.0, 1308], [20240829, 1540.81, 1540.82, 1541.52, 1540.78, 1541.43, 3704740, 370475008.0, 1309], [20240829, 1541.43, 1541.41, 1542.63, 1541.41, 1542.42, 4805255, 480526336.0, 1310], [20240829, 1542.42, 1542.47, 1543.74, 1542.47, 1543.74, 4525579, 452558848.0, 1311], [20240829, 1543.74, 1543.35, 1545.06, 1543.35, 1544.8, 5251799, 525180928.0, 1312], [20240829, 1544.8, 1544.89, 1545.52, 1544.89, 1545.13, 5741190, 574119936.0, 1313], [20240829, 1545.13, 1545.01, 1545.01, 1543.58, 1544.6, 4945584, 494559232.0, 1314], [20240829, 1544.6, 1544.35, 1545.64, 1544.35, 1545.6, 4228865, 422887424.0, 1315], [20240829, 1545.6, 1545.68, 1545.68, 1545.15, 1545.32, 4244512, 424452096.0, 1316], [20240829, 1545.32, 1545.4, 1545.81, 1544.56, 1545.81, 4542948, 454295552.0, 1317], [20240829, 1545.81, 1545.76, 1547.93, 1545.64, 1547.81, 8793038, 879304704.0, 1318], [20240829, 1547.81, 1547.78, 1547.78, 1546.15, 1546.15, 6552771, 655278080.0, 1319], [20240829, 1546.15, 1546.02, 1546.25, 1545.29, 1545.29, 4322993, 432300032.0, 1320], [20240829, 1545.29, 1545.23, 1545.65, 1545.14, 1545.42, 4045117, 404512768.0, 1321], [20240829, 1545.42, 1545.33, 1545.41, 1544.36, 1544.36, 4340276, 434028544.0, 1322], [20240829, 1544.36, 1544.33, 1545.14, 1544.33, 1544.78, 3902660, 390266880.0, 1323], [20240829, 1544.78, 1544.7, 1546.03, 1544.7, 1546.03, 4110901, 411090944.0, 1324], [20240829, 1546.03, 1545.79, 1546.86, 1545.7, 1546.82, 4141455, 414146560.0, 1325], [20240829, 1546.82, 1546.74, 1546.97, 1546.42, 1546.42, 4101398, 410140672.0, 1326], [20240829, 1546.42, 1546.54, 1546.62, 1546.09, 1546.16, 3837040, 383705088.0, 1327], [20240829, 1546.16, 1545.99, 1546.13, 1545.84, 1545.84, 3737835, 373784576.0, 1328], [20240829, 1545.84, 1545.98, 1547.91, 1545.98, 1547.6, 4926086, 492609536.0, 1329], [20240829, 1547.6, 1547.44, 1548.57, 1547.29, 1547.99, 4935668, 493568000.0, 1330], [20240829, 1547.99, 1547.83, 1549.21, 1547.79, 1548.8, 5275311, 527532032.0, 1331], [20240829, 1548.8, 1548.6, 1548.6, 1547.96, 1547.96, 4518862, 451887104.0, 1332], [20240829, 1547.96, 1548.03, 1548.52, 1547.77, 1548.18, 4932637, 493264896.0, 1333], [20240829, 1548.18, 1548.15, 1549.68, 1548.11, 1549.17, 5460776, 546078720.0, 1334], [20240829, 1549.17, 1549.16, 1549.7, 1549.08, 1549.7, 5534669, 553467904.0, 1335], [20240829, 1549.7, 1549.48, 1550.22, 1549.42, 1549.42, 4592260, 459227136.0, 1336], [20240829, 1549.42, 1549.3, 1549.86, 1549.27, 1549.71, 4186184, 418619392.0, 1337], [20240829, 1549.71, 1549.75, 1550.76, 1549.5, 1550.41, 5179301, 517931008.0, 1338], [20240829, 1550.41, 1550.46, 1551.54, 1550.41, 1550.65, 6159635, 615964672.0, 1339], [20240829, 1550.65, 1550.63, 1550.63, 1549.8, 1549.8, 5511488, 551149568.0, 1340], [20240829, 1549.8, 1549.76, 1549.76, 1547.86, 1547.86, 6695556, 669556736.0, 1341], [20240829, 1547.86, 1547.68, 1547.68, 1547.06, 1547.08, 4928465, 492847104.0, 1342], [20240829, 1547.08, 1547.02, 1548.05, 1546.76, 1547.54, 4388854, 438886400.0, 1343], [20240829, 1547.54, 1547.48, 1547.48, 1545.93, 1546.01, 4836383, 483639296.0, 1344], [20240829, 1546.01, 1546.08, 1546.08, 1545.1, 1545.13, 5579806, 557981696.0, 1345], [20240829, 1545.13, 1545.06, 1546.36, 1544.98, 1546.19, 4347729, 434774016.0, 1346], [20240829, 1546.19, 1546.26, 1546.42, 1545.49, 1545.57, 3882340, 388235264.0, 1347], [20240829, 1545.57, 1545.3, 1545.3, 1544.47, 1544.56, 4177994, 417800192.0, 1348], [20240829, 1544.56, 1544.47, 1544.56, 1543.92, 1543.95, 3624460, 362446848.0, 1349], [20240829, 1543.95, 1543.78, 1544.29, 1543.78, 1544.11, 3890292, 389029888.0, 1350], [20240829, 1544.11, 1543.97, 1544.27, 1543.73, 1544.13, 3663944, 366395392.0, 1351], [20240829, 1544.13, 1544.21, 1544.36, 1543.79, 1543.79, 3331596, 333160448.0, 1352], [20240829, 1543.79, 1543.85, 1544.26, 1543.73, 1544.05, 3443825, 344383488.0, 1353], [20240829, 1544.05, 1544.15, 1544.61, 1543.94, 1544.61, 3548767, 354877440.0, 1354], [20240829, 1544.61, 1544.67, 1544.67, 1544.01, 1544.01, 3393199, 339320832.0, 1355], [20240829, 1544.01, 1543.98, 1544.27, 1543.83, 1544.05, 3409172, 340918272.0, 1356], [20240829, 1544.05, 1544.0, 1544.23, 1543.83, 1544.13, 3226818, 322682880.0, 1357], [20240829, 1544.13, 1544.01, 1544.31, 1543.89, 1544.27, 3138672, 313868288.0, 1358], [20240829, 1544.27, 1544.35, 1544.45, 1544.24, 1544.31, 3161364, 316137472.0, 1359], [20240829, 1544.31, 1544.25, 1544.54, 1544.06, 1544.06, 3182665, 318267392.0, 1400], [20240829, 1544.06, 1544.03, 1544.25, 1543.95, 1544.01, 2963610, 296361984.0, 1401], [20240829, 1544.01, 1544.0, 1545.14, 1544.0, 1545.14, 3350106, 335011840.0, 1402], [20240829, 1545.14, 1545.07, 1545.48, 1544.46, 1544.46, 3788216, 378822656.0, 1403], [20240829, 1544.46, 1544.47, 1544.91, 1544.34, 1544.62, 3636747, 363675648.0, 1404], [20240829, 1544.62, 1544.64, 1545.76, 1544.52, 1545.57, 3934526, 393453568.0, 1405], [20240829, 1545.57, 1545.33, 1545.38, 1544.38, 1544.4, 3572931, 357294080.0, 1406], [20240829, 1544.4, 1544.48, 1545.04, 1544.36, 1545.04, 3055197, 305520640.0, 1407], [20240829, 1545.04, 1545.02, 1545.02, 1544.57, 1544.76, 3115244, 311525376.0, 1408], [20240829, 1544.76, 1544.62, 1545.19, 1544.6, 1545.19, 3298991, 329900032.0, 1409], [20240829, 1545.19, 1545.31, 1545.66, 1545.22, 1545.27, 3281949, 328196096.0, 1410], [20240829, 1545.27, 1545.35, 1545.62, 1545.18, 1545.18, 3112951, 311296000.0, 1411], [20240829, 1545.18, 1545.22, 1545.24, 1544.34, 1544.36, 4185283, 418529280.0, 1412], [20240829, 1544.36, 1544.27, 1544.69, 1544.25, 1544.45, 3941737, 394174464.0, 1413], [20240829, 1544.45, 1544.45, 1544.71, 1544.21, 1544.58, 3404914, 340492288.0, 1414], [20240829, 1544.58, 1544.49, 1544.63, 1543.77, 1543.77, 3345438, 334544896.0, 1415], [20240829, 1543.77, 1543.82, 1544.34, 1543.82, 1544.34, 3708019, 370802688.0, 1416], [20240829, 1544.34, 1544.15, 1544.19, 1543.61, 1543.93, 3872024, 387203072.0, 1417], [20240829, 1543.93, 1543.91, 1544.01, 1542.73, 1543.17, 4419573, 441958400.0, 1418], [20240829, 1543.17, 1543.02, 1543.22, 1542.9, 1543.08, 4324709, 432472064.0, 1419], [20240829, 1543.08, 1543.22, 1544.12, 1543.22, 1543.94, 4108113, 410812416.0, 1420], [20240829, 1543.94, 1543.94, 1544.39, 1543.67, 1544.39, 3558598, 355860480.0, 1421], [20240829, 1544.39, 1544.2, 1544.73, 1544.2, 1544.39, 4131873, 413188096.0, 1422], [20240829, 1544.39, 1544.38, 1545.78, 1544.33, 1545.78, 4497889, 449789952.0, 1423], [20240829, 1545.78, 1545.29, 1545.42, 1544.76, 1545.42, 3828931, 382894080.0, 1424], [20240829, 1545.42, 1545.41, 1545.78, 1545.0, 1545.58, 3574814, 357482496.0, 1425], [20240829, 1545.58, 1545.43, 1545.55, 1545.24, 1545.27, 3636255, 363626496.0, 1426], [20240829, 1545.27, 1545.24, 1546.38, 1545.14, 1546.38, 4302920, 430292992.0, 1427], [20240829, 1546.38, 1546.23, 1546.28, 1545.77, 1545.77, 4348304, 434831360.0, 1428], [20240829, 1545.77, 1545.53, 1545.53, 1544.6, 1544.6, 4251146, 425115648.0, 1429], [20240829, 1544.6, 1544.68, 1545.81, 1544.68, 1545.43, 4210676, 421068800.0, 1430], [20240829, 1545.43, 1545.51, 1546.25, 1545.45, 1545.66, 5094432, 509444096.0, 1431], [20240829, 1545.66, 1545.68, 1545.87, 1545.52, 1545.52, 4073708, 407371776.0, 1432], [20240829, 1545.52, 1545.49, 1545.49, 1544.41, 1544.51, 4441856, 444186624.0, 1433], [20240829, 1544.51, 1544.42, 1544.99, 1544.42, 1544.79, 4308326, 430833664.0, 1434], [20240829, 1544.79, 1544.78, 1545.05, 1544.69, 1544.93, 4414003, 441401344.0, 1435], [20240829, 1544.93, 1544.84, 1545.02, 1544.4, 1544.4, 4389756, 438976512.0, 1436], [20240829, 1544.4, 1544.42, 1544.42, 1543.94, 1544.14, 5117860, 511787008.0, 1437], [20240829, 1544.14, 1544.13, 1544.49, 1544.03, 1544.37, 4577187, 457719808.0, 1438], [20240829, 1544.37, 1544.33, 1544.33, 1543.76, 1543.8, 4886682, 488669184.0, 1439], [20240829, 1543.8, 1543.79, 1543.88, 1543.67, 1543.71, 5127037, 512704512.0, 1440], [20240829, 1543.71, 1543.75, 1543.75, 1543.04, 1543.04, 5732588, 573259776.0, 1441], [20240829, 1543.04, 1543.05, 1543.72, 1542.93, 1543.32, 5683437, 568344576.0, 1442], [20240829, 1543.32, 1543.33, 1543.47, 1543.1, 1543.1, 6133996, 613400576.0, 1443], [20240829, 1543.1, 1543.12, 1543.12, 1542.32, 1542.59, 7022499, 702251008.0, 1444], [20240829, 1542.59, 1542.72, 1542.77, 1542.17, 1542.17, 6340271, 634028032.0, 1445], [20240829, 1542.17, 1542.07, 1542.15, 1541.54, 1541.66, 6787226, 678723584.0, 1446], [20240829, 1541.66, 1541.63, 1541.68, 1541.36, 1541.46, 6783623, 678363136.0, 1447], [20240829, 1541.46, 1541.53, 1541.64, 1541.37, 1541.44, 6498375, 649838592.0, 1448], [20240829, 1541.44, 1541.35, 1541.36, 1541.14, 1541.31, 6977936, 697794560.0, 1449], [20240829, 1541.31, 1541.46, 1541.61, 1541.27, 1541.59, 7116874, 711688192.0, 1450], [20240829, 1541.59, 1541.59, 1541.77, 1541.5, 1541.59, 7618386, 761839616.0, 1451], [20240829, 1541.59, 1541.6, 1541.66, 1541.42, 1541.44, 8537366, 853737472.0, 1452], [20240829, 1541.44, 1541.26, 1541.48, 1541.14, 1541.23, 8566690, 856670208.0, 1453], [20240829, 1541.23, 1541.22, 1541.73, 1541.22, 1541.24, 9561200, 956121088.0, 1454], [20240829, 1541.24, 1541.29, 1541.34, 1540.93, 1540.93, 10582909, 1058291712.0, 1455], [20240829, 1540.93, 1540.86, 1541.18, 1540.75, 1541.18, 13040834, 1304084480.0, 1456], [20240829, 1541.18, 1540.94, 1541.41, 1540.93, 1541.41, 15031489, 1503150080.0, 1457], [20240829, 1541.41, 1541.29, 1541.29, 1541.29, 1541.29, 1048083, 104808448.0, 1458], [20240829, 1541.29, 1541.29, 1541.29, 1541.29, 1541.29, 0, 0.0, 1459], [20240829, 1541.29, 1541.29, 1541.4, 1541.29, 1541.4, 22835691, 2283569152.0, 1500], [20240830, 1541.4, 1543.89, 1549.4, 1543.89, 1547.13, 87494165, 8749417472.0, 931], [20240830, 1547.13, 1548.15, 1549.5, 1548.15, 1548.3, 44556668, 4455667712.0, 932], [20240830, 1548.3, 1548.36, 1549.49, 1546.67, 1546.67, 33912557, 3391256576.0, 933], [20240830, 1546.67, 1545.88, 1547.18, 1545.56, 1546.36, 31865755, 3186576384.0, 934], [20240830, 1546.36, 1546.04, 1546.29, 1545.03, 1545.81, 27696938, 2769694720.0, 935], [20240830, 1545.81, 1545.99, 1548.96, 1545.28, 1548.96, 22270351, 2227036160.0, 936], [20240830, 1548.96, 1548.41, 1549.29, 1547.89, 1548.59, 23704012, 2370402304.0, 937], [20240830, 1548.59, 1548.8, 1550.43, 1548.49, 1550.43, 20738448, 2073845760.0, 938], [20240830, 1550.43, 1550.51, 1553.15, 1550.51, 1553.15, 21092017, 2109202432.0, 939], [20240830, 1553.15, 1552.64, 1555.8, 1552.64, 1555.8, 22338244, 2233825280.0, 940], [20240830, 1555.8, 1556.11, 1556.85, 1554.89, 1556.85, 20761343, 2076135424.0, 941], [20240830, 1556.85, 1556.76, 1558.19, 1556.02, 1558.19, 20670167, 2067017728.0, 942], [20240830, 1558.19, 1558.53, 1559.52, 1558.1, 1558.74, 19959962, 1995997184.0, 943], [20240830, 1558.74, 1559.17, 1561.54, 1559.17, 1561.54, 18200032, 1820004352.0, 944], [20240830, 1561.54, 1561.69, 1563.51, 1561.69, 1562.94, 21103934, 2110394368.0, 945], [20240830, 1562.94, 1563.33, 1567.99, 1563.33, 1567.99, 20626790, 2062680064.0, 946], [20240830, 1567.99, 1568.22, 1569.73, 1568.22, 1569.57, 19865347, 1986535424.0, 947], [20240830, 1569.57, 1570.07, 1570.67, 1569.37, 1569.37, 19923098, 1992310784.0, 948], [20240830, 1569.37, 1569.53, 1571.43, 1569.53, 1571.13, 19401597, 1940160512.0, 949], [20240830, 1571.13, 1571.05, 1571.68, 1570.42, 1571.67, 17684102, 1768411136.0, 950], [20240830, 1571.67, 1572.12, 1576.07, 1572.12, 1575.23, 22435175, 2243518464.0, 951], [20240830, 1575.23, 1575.11, 1575.41, 1573.73, 1574.36, 18006783, 1800679424.0, 952], [20240830, 1574.36, 1574.38, 1574.67, 1571.88, 1572.21, 16331030, 1633103872.0, 953], [20240830, 1572.21, 1572.2, 1574.1, 1571.79, 1573.11, 16772045, 1677205504.0, 954], [20240830, 1573.11, 1573.08, 1574.39, 1572.6, 1574.35, 15821362, 1582137344.0, 955], [20240830, 1574.35, 1574.58, 1576.07, 1574.09, 1576.07, 15349340, 1534935040.0, 956], [20240830, 1576.07, 1576.19, 1580.14, 1576.19, 1578.33, 15112920, 1511292928.0, 957], [20240830, 1578.33, 1578.33, 1580.78, 1578.17, 1579.85, 15347045, 1534705664.0, 958], [20240830, 1579.85, 1579.96, 1580.35, 1579.06, 1579.1, 13801995, 1380200448.0, 959], [20240830, 1579.1, 1579.18, 1579.18, 1577.22, 1577.78, 14342874, 1434288128.0, 1000], [20240830, 1577.78, 1578.48, 1578.85, 1576.47, 1576.47, 17011906, 1701191680.0, 1001], [20240830, 1576.47, 1576.47, 1576.83, 1575.21, 1575.21, 14644911, 1464492032.0, 1002], [20240830, 1575.21, 1575.29, 1576.4, 1574.8, 1575.31, 13371381, 1337139200.0, 1003], [20240830, 1575.31, 1575.3, 1578.82, 1574.85, 1578.69, 15611320, 1561133056.0, 1004], [20240830, 1578.69, 1579.13, 1579.15, 1576.94, 1577.38, 14561026, 1456103424.0, 1005], [20240830, 1577.38, 1576.96, 1576.96, 1575.92, 1576.05, 13110631, 1311064064.0, 1006], [20240830, 1576.05, 1576.39, 1577.18, 1575.04, 1575.04, 12239575, 1223958528.0, 1007], [20240830, 1575.04, 1575.05, 1575.27, 1574.47, 1575.24, 11361394, 1136140288.0, 1008], [20240830, 1575.24, 1575.32, 1575.32, 1573.53, 1573.61, 9665405, 966541312.0, 1009], [20240830, 1573.61, 1573.94, 1575.2, 1573.5, 1575.2, 10439711, 1043972096.0, 1010], [20240830, 1575.2, 1575.58, 1576.27, 1575.0, 1575.5, 11046084, 1104609280.0, 1011], [20240830, 1575.5, 1575.53, 1578.08, 1575.53, 1578.08, 9966459, 996646912.0, 1012], [20240830, 1578.08, 1578.07, 1578.25, 1576.79, 1577.63, 10022821, 1002283008.0, 1013], [20240830, 1577.63, 1577.86, 1578.29, 1577.04, 1577.07, 9772063, 977207296.0, 1014], [20240830, 1577.07, 1577.28, 1577.28, 1575.72, 1575.85, 9492552, 949256192.0, 1015], [20240830, 1575.85, 1575.44, 1575.61, 1574.36, 1575.4, 11266529, 1126653952.0, 1016], [20240830, 1575.4, 1575.36, 1575.44, 1573.82, 1573.87, 8550880, 855089152.0, 1017], [20240830, 1573.87, 1574.09, 1575.62, 1574.09, 1575.57, 8793120, 879312896.0, 1018], [20240830, 1575.57, 1575.66, 1576.49, 1575.38, 1576.43, 11873803, 1187381248.0, 1019], [20240830, 1576.43, 1576.48, 1579.15, 1576.21, 1579.12, 9683591, 968359936.0, 1020], [20240830, 1579.12, 1578.7, 1579.12, 1578.44, 1578.92, 9354353, 935436288.0, 1021], [20240830, 1578.92, 1578.89, 1579.07, 1577.71, 1578.16, 8888392, 888840192.0, 1022], [20240830, 1578.16, 1578.02, 1578.27, 1576.33, 1576.37, 7718002, 771801088.0, 1023], [20240830, 1576.37, 1576.57, 1577.72, 1576.57, 1577.37, 6970561, 697057280.0, 1024], [20240830, 1577.37, 1577.09, 1578.64, 1577.09, 1578.64, 7611669, 761167872.0, 1025], [20240830, 1578.64, 1578.74, 1579.26, 1578.38, 1579.26, 8006441, 800645120.0, 1026], [20240830, 1579.26, 1579.3, 1579.76, 1578.16, 1578.16, 8806390, 880640000.0, 1027], [20240830, 1578.16, 1578.49, 1581.5, 1578.49, 1580.86, 9368607, 936861696.0, 1028], [20240830, 1580.86, 1581.11, 1581.34, 1579.15, 1579.45, 10614938, 1061494784.0, 1029], [20240830, 1579.45, 1579.49, 1580.65, 1579.49, 1580.57, 8010783, 801079296.0, 1030], [20240830, 1580.57, 1580.67, 1582.32, 1580.67, 1581.49, 8270553, 827056128.0, 1031], [20240830, 1581.49, 1581.58, 1582.61, 1581.34, 1582.61, 8142921, 814292992.0, 1032], [20240830, 1582.61, 1582.67, 1582.87, 1581.27, 1581.28, 9215333, 921534464.0, 1033], [20240830, 1581.28, 1581.05, 1581.13, 1580.28, 1581.0, 6693427, 669343744.0, 1034], [20240830, 1581.0, 1581.1, 1583.05, 1581.1, 1582.55, 8155046, 815505408.0, 1035], [20240830, 1582.55, 1582.38, 1582.38, 1581.08, 1582.08, 7290298, 729030656.0, 1036], [20240830, 1582.08, 1582.16, 1582.28, 1581.28, 1582.16, 6734551, 673456128.0, 1037], [20240830, 1582.16, 1582.25, 1582.33, 1581.53, 1581.53, 6513943, 651395072.0, 1038], [20240830, 1581.53, 1581.3, 1581.3, 1579.62, 1580.26, 7172661, 717266944.0, 1039], [20240830, 1580.26, 1580.18, 1580.18, 1578.33, 1578.33, 6983915, 698392576.0, 1040], [20240830, 1578.33, 1578.21, 1578.52, 1577.66, 1577.67, 6727261, 672727040.0, 1041], [20240830, 1577.67, 1577.67, 1578.32, 1577.49, 1578.32, 6713662, 671367168.0, 1042], [20240830, 1578.32, 1578.37, 1578.56, 1577.64, 1577.64, 7323228, 732323840.0, 1043], [20240830, 1577.64, 1577.78, 1578.7, 1577.78, 1578.7, 6488548, 648855552.0, 1044], [20240830, 1578.7, 1578.57, 1579.13, 1578.41, 1579.09, 6536467, 653647872.0, 1045], [20240830, 1579.09, 1579.29, 1582.17, 1578.89, 1582.17, 8425382, 842539008.0, 1046], [20240830, 1582.17, 1582.09, 1585.65, 1582.09, 1585.46, 10871758, 1087176704.0, 1047], [20240830, 1585.46, 1586.02, 1586.56, 1583.98, 1584.55, 9629113, 962912256.0, 1048], [20240830, 1584.55, 1585.17, 1585.53, 1585.1, 1585.25, 7723982, 772399104.0, 1049], [20240830, 1585.25, 1584.86, 1585.95, 1584.83, 1585.71, 6842358, 684236800.0, 1050], [20240830, 1585.71, 1585.73, 1587.85, 1585.73, 1587.04, 7692767, 769277952.0, 1051], [20240830, 1587.04, 1586.76, 1587.17, 1586.48, 1587.12, 7717754, 771776512.0, 1052], [20240830, 1587.12, 1587.18, 1590.01, 1587.01, 1590.01, 8682446, 868245504.0, 1053], [20240830, 1590.01, 1589.95, 1591.32, 1589.79, 1591.14, 10307000, 1030701056.0, 1054], [20240830, 1591.14, 1591.4, 1591.65, 1590.23, 1590.62, 8699157, 869916672.0, 1055], [20240830, 1590.62, 1590.98, 1592.36, 1590.98, 1592.36, 8009226, 800923648.0, 1056], [20240830, 1592.36, 1592.26, 1592.26, 1589.68, 1589.75, 8602328, 860233728.0, 1057], [20240830, 1589.75, 1589.85, 1590.23, 1589.14, 1589.88, 5911010, 591101952.0, 1058], [20240830, 1589.88, 1589.93, 1589.93, 1589.09, 1589.49, 5925920, 592592896.0, 1059], [20240830, 1589.49, 1589.88, 1591.43, 1589.8, 1591.28, 6729640, 672964608.0, 1100], [20240830, 1591.28, 1590.97, 1591.34, 1590.51, 1591.28, 7013325, 701333504.0, 1101], [20240830, 1591.28, 1590.77, 1591.08, 1590.25, 1590.46, 7034788, 703479808.0, 1102], [20240830, 1590.46, 1590.51, 1590.51, 1589.22, 1589.22, 5370829, 537083904.0, 1103], [20240830, 1589.22, 1589.49, 1590.58, 1589.49, 1590.58, 6155293, 615530496.0, 1104], [20240830, 1590.58, 1590.32, 1592.54, 1590.32, 1592.54, 6879632, 687964160.0, 1105], [20240830, 1592.54, 1592.42, 1592.42, 1591.03, 1591.22, 6922476, 692248576.0, 1106], [20240830, 1591.22, 1591.08, 1591.08, 1589.6, 1590.06, 7604624, 760463360.0, 1107], [20240830, 1590.06, 1590.06, 1590.69, 1589.78, 1590.69, 5149726, 514973696.0, 1108], [20240830, 1590.69, 1590.42, 1591.72, 1590.42, 1591.13, 5880782, 588079104.0, 1109], [20240830, 1591.13, 1591.1, 1591.3, 1590.59, 1590.66, 5609788, 560979968.0, 1110], [20240830, 1590.66, 1590.63, 1590.63, 1590.04, 1590.04, 5264415, 526442496.0, 1111], [20240830, 1590.04, 1590.0, 1590.0, 1588.05, 1588.12, 6444311, 644431872.0, 1112], [20240830, 1588.12, 1588.09, 1589.39, 1588.09, 1588.42, 5950742, 595075072.0, 1113], [20240830, 1588.42, 1588.16, 1588.36, 1587.83, 1587.9, 5487404, 548741120.0, 1114], [20240830, 1587.9, 1588.14, 1589.36, 1588.14, 1589.21, 5559001, 555900928.0, 1115], [20240830, 1589.21, 1589.18, 1589.35, 1588.64, 1588.91, 5154969, 515497984.0, 1116], [20240830, 1588.91, 1588.68, 1589.45, 1588.64, 1589.39, 5352069, 535207936.0, 1117], [20240830, 1589.39, 1589.35, 1589.35, 1588.48, 1588.79, 4572767, 457277440.0, 1118], [20240830, 1588.79, 1588.81, 1588.86, 1588.47, 1588.54, 4347156, 434716672.0, 1119], [20240830, 1588.54, 1588.54, 1588.54, 1587.74, 1587.75, 4470117, 447012864.0, 1120], [20240830, 1587.75, 1587.71, 1587.82, 1587.06, 1587.34, 4868088, 486809600.0, 1121], [20240830, 1587.34, 1587.39, 1587.7, 1587.39, 1587.6, 5552692, 555270144.0, 1122], [20240830, 1587.6, 1587.69, 1588.41, 1587.58, 1588.2, 4962621, 496263168.0, 1123], [20240830, 1588.2, 1588.21, 1588.24, 1587.94, 1587.97, 4785428, 478543872.0, 1124], [20240830, 1587.97, 1587.9, 1587.95, 1587.66, 1587.92, 4540160, 454017024.0, 1125], [20240830, 1587.92, 1587.85, 1588.29, 1587.85, 1588.15, 5005302, 500531200.0, 1126], [20240830, 1588.15, 1588.08, 1588.08, 1587.39, 1587.51, 5095416, 509542400.0, 1127], [20240830, 1587.51, 1587.37, 1587.73, 1587.25, 1587.36, 4693844, 469385216.0, 1128], [20240830, 1587.36, 1587.43, 1587.99, 1587.38, 1587.9, 4917156, 491716608.0, 1129], [20240830, 1587.9, 1587.64, 1587.78, 1587.23, 1587.71, 5235168, 523517952.0, 1130], [20240830, 1587.71, 1589.02, 1591.73, 1589.02, 1591.47, 21539216, 2153922560.0, 1301], [20240830, 1591.47, 1591.74, 1591.74, 1589.63, 1590.26, 8906662, 890667008.0, 1302], [20240830, 1590.26, 1590.06, 1590.12, 1588.37, 1588.37, 7210260, 721027072.0, 1303], [20240830, 1588.37, 1588.41, 1588.41, 1586.83, 1587.1, 7382457, 738246656.0, 1304], [20240830, 1587.1, 1587.07, 1588.52, 1586.79, 1588.22, 6267690, 626769920.0, 1305], [20240830, 1588.22, 1587.98, 1589.31, 1587.97, 1589.31, 6269984, 626999296.0, 1306], [20240830, 1589.31, 1589.23, 1589.23, 1588.4, 1588.66, 6061579, 606158848.0, 1307], [20240830, 1588.66, 1588.74, 1590.42, 1588.53, 1590.42, 5757820, 575782912.0, 1308], [20240830, 1590.42, 1590.2, 1591.43, 1590.2, 1591.43, 6339942, 633995264.0, 1309], [20240830, 1591.43, 1591.49, 1592.24, 1591.19, 1591.19, 6513122, 651313152.0, 1310], [20240830, 1591.19, 1591.29, 1592.1, 1590.99, 1592.07, 6669423, 666943488.0, 1311], [20240830, 1592.07, 1592.18, 1592.23, 1591.13, 1591.13, 6108437, 610844672.0, 1312], [20240830, 1591.13, 1591.28, 1591.41, 1591.06, 1591.41, 6227221, 622723072.0, 1313], [20240830, 1591.41, 1591.35, 1591.35, 1590.13, 1590.53, 7781570, 778158080.0, 1314], [20240830, 1590.53, 1590.55, 1590.74, 1590.49, 1590.63, 6814753, 681476096.0, 1315], [20240830, 1590.63, 1590.58, 1590.6, 1588.66, 1588.82, 9153733, 915374080.0, 1316], [20240830, 1588.82, 1588.92, 1589.3, 1588.92, 1589.29, 7349362, 734937088.0, 1317], [20240830, 1589.29, 1589.3, 1589.35, 1588.97, 1589.14, 6582917, 658292736.0, 1318], [20240830, 1589.14, 1588.97, 1589.73, 1588.83, 1589.64, 6457745, 645775360.0, 1319], [20240830, 1589.64, 1589.64, 1590.88, 1589.41, 1590.88, 7261541, 726155264.0, 1320], [20240830, 1590.88, 1591.12, 1592.78, 1591.12, 1592.26, 7180280, 718028800.0, 1321], [20240830, 1592.26, 1591.97, 1591.97, 1591.0, 1591.25, 6589472, 658948096.0, 1322], [20240830, 1591.25, 1591.1, 1591.15, 1590.55, 1590.88, 5973433, 597344256.0, 1323], [20240830, 1590.88, 1591.08, 1592.45, 1591.03, 1592.45, 5539749, 553975808.0, 1324], [20240830, 1592.45, 1592.56, 1593.26, 1592.56, 1593.12, 6163813, 616382464.0, 1325], [20240830, 1593.12, 1593.04, 1594.77, 1593.04, 1594.68, 6500668, 650067968.0, 1326], [20240830, 1594.68, 1594.46, 1594.46, 1593.12, 1593.12, 6152018, 615202816.0, 1327], [20240830, 1593.12, 1593.26, 1593.87, 1593.08, 1593.85, 5050360, 505036800.0, 1328], [20240830, 1593.85, 1593.87, 1594.6, 1593.87, 1594.6, 5464382, 546439168.0, 1329], [20240830, 1594.6, 1594.76, 1594.94, 1594.12, 1594.12, 5573007, 557301760.0, 1330], [20240830, 1594.12, 1594.3, 1594.3, 1593.68, 1593.68, 5248115, 524812288.0, 1331], [20240830, 1593.68, 1593.76, 1595.37, 1593.53, 1595.34, 5140469, 514048000.0, 1332], [20240830, 1595.34, 1595.4, 1595.4, 1594.7, 1595.0, 5179792, 517980160.0, 1333], [20240830, 1595.0, 1594.94, 1595.06, 1594.41, 1594.41, 5449636, 544964608.0, 1334], [20240830, 1594.41, 1594.36, 1596.45, 1594.36, 1595.98, 6392208, 639221760.0, 1335], [20240830, 1595.98, 1596.04, 1596.2, 1595.72, 1596.01, 5292187, 529219584.0, 1336], [20240830, 1596.01, 1596.29, 1597.23, 1596.29, 1597.2, 6197728, 619773952.0, 1337], [20240830, 1597.2, 1597.27, 1597.39, 1596.7, 1597.09, 5626420, 562642944.0, 1338], [20240830, 1597.09, 1597.04, 1598.36, 1597.04, 1598.36, 6586687, 658669568.0, 1339], [20240830, 1598.36, 1598.48, 1599.43, 1597.8, 1599.21, 6416455, 641646592.0, 1340], [20240830, 1599.21, 1599.42, 1599.91, 1599.35, 1599.48, 6839002, 683900928.0, 1341], [20240830, 1599.48, 1599.55, 1599.73, 1598.8, 1599.04, 6311270, 631128064.0, 1342], [20240830, 1599.04, 1598.96, 1600.35, 1598.96, 1600.35, 6083860, 608387072.0, 1343], [20240830, 1600.35, 1600.13, 1600.6, 1600.13, 1600.45, 5741763, 574177280.0, 1344], [20240830, 1600.45, 1600.4, 1601.16, 1600.4, 1600.66, 6184624, 618463232.0, 1345], [20240830, 1600.66, 1600.52, 1600.52, 1599.88, 1600.02, 6006694, 600670208.0, 1346], [20240830, 1600.02, 1599.93, 1600.07, 1599.67, 1599.76, 5504195, 550420480.0, 1347], [20240830, 1599.76, 1599.86, 1599.86, 1597.44, 1597.44, 6936649, 693665792.0, 1348], [20240830, 1597.44, 1597.65, 1597.88, 1597.28, 1597.88, 5959174, 595918848.0, 1349], [20240830, 1597.88, 1597.91, 1598.54, 1597.84, 1597.84, 5275476, 527548416.0, 1350], [20240830, 1597.84, 1597.78, 1598.95, 1597.62, 1598.95, 6205432, 620544000.0, 1351], [20240830, 1598.95, 1599.11, 1599.85, 1599.11, 1599.52, 5941319, 594132992.0, 1352], [20240830, 1599.52, 1599.51, 1599.71, 1598.84, 1599.04, 4592262, 459227136.0, 1353], [20240830, 1599.04, 1599.19, 1599.29, 1598.84, 1598.84, 4434320, 443432960.0, 1354], [20240830, 1598.84, 1598.85, 1598.85, 1597.66, 1597.69, 5266136, 526614528.0, 1355], [20240830, 1597.69, 1597.7, 1598.03, 1597.54, 1597.91, 5170453, 517046272.0, 1356], [20240830, 1597.91, 1597.93, 1598.35, 1597.85, 1598.09, 4817049, 481705984.0, 1357], [20240830, 1598.09, 1598.17, 1598.29, 1597.9, 1597.91, 4872429, 487243776.0, 1358], [20240830, 1597.91, 1597.91, 1597.91, 1595.94, 1595.94, 6614213, 661422080.0, 1359], [20240830, 1595.94, 1596.09, 1596.09, 1594.95, 1594.95, 6922394, 692240384.0, 1400], [20240830, 1594.95, 1595.0, 1595.01, 1593.65, 1593.81, 7453726, 745373696.0, 1401], [20240830, 1593.81, 1593.88, 1593.88, 1592.66, 1592.66, 7767971, 776798208.0, 1402], [20240830, 1592.66, 1592.67, 1594.46, 1592.67, 1594.39, 8248843, 824885248.0, 1403], [20240830, 1594.39, 1594.43, 1595.58, 1594.43, 1595.23, 5767159, 576716800.0, 1404], [20240830, 1595.23, 1595.63, 1595.63, 1594.34, 1594.42, 5171926, 517193728.0, 1405], [20240830, 1594.42, 1594.37, 1594.5, 1594.12, 1594.21, 5355103, 535511040.0, 1406], [20240830, 1594.21, 1594.14, 1594.28, 1593.97, 1594.02, 5031352, 503136256.0, 1407], [20240830, 1594.02, 1594.12, 1594.2, 1593.76, 1593.77, 6024058, 602406912.0, 1408], [20240830, 1593.77, 1593.72, 1593.72, 1592.29, 1592.94, 7246632, 724664320.0, 1409], [20240830, 1592.94, 1592.9, 1593.03, 1592.47, 1592.47, 5877749, 587776000.0, 1410], [20240830, 1592.47, 1592.44, 1592.5, 1591.89, 1591.94, 6339449, 633946112.0, 1411], [20240830, 1591.94, 1591.95, 1592.78, 1591.95, 1592.56, 6681057, 668106752.0, 1412], [20240830, 1592.56, 1592.51, 1592.51, 1591.95, 1591.95, 5976711, 597671936.0, 1413], [20240830, 1591.95, 1591.94, 1592.29, 1591.91, 1592.05, 5984575, 598458368.0, 1414], [20240830, 1592.05, 1592.1, 1592.12, 1591.04, 1591.04, 6131211, 613122048.0, 1415], [20240830, 1591.04, 1591.16, 1592.08, 1591.0, 1592.05, 6037657, 603766784.0, 1416], [20240830, 1592.05, 1592.13, 1593.15, 1592.12, 1593.13, 6315040, 631504896.0, 1417], [20240830, 1593.13, 1593.16, 1593.29, 1592.5, 1592.91, 4902902, 490291200.0, 1418], [20240830, 1592.91, 1592.91, 1592.91, 1592.15, 1592.51, 4633546, 463355904.0, 1419], [20240830, 1592.51, 1592.34, 1592.43, 1591.14, 1591.81, 6161685, 616169472.0, 1420], [20240830, 1591.81, 1591.69, 1592.01, 1591.61, 1591.61, 5023161, 502317056.0, 1421], [20240830, 1591.61, 1591.45, 1591.45, 1590.01, 1590.2, 6035198, 603521024.0, 1422], [20240830, 1590.2, 1590.16, 1590.27, 1589.94, 1590.14, 5533853, 553385984.0, 1423], [20240830, 1590.14, 1590.13, 1590.13, 1589.4, 1589.41, 6300949, 630095872.0, 1424], [20240830, 1589.41, 1589.37, 1589.5, 1589.17, 1589.46, 6044541, 604454912.0, 1425], [20240830, 1589.46, 1589.39, 1590.4, 1589.31, 1590.11, 6157916, 615792640.0, 1426], [20240830, 1590.11, 1590.09, 1590.14, 1589.06, 1589.06, 5833517, 583352320.0, 1427], [20240830, 1589.06, 1588.95, 1588.95, 1587.61, 1587.61, 7078534, 707854336.0, 1428], [20240830, 1587.61, 1587.47, 1587.47, 1586.27, 1586.27, 7654268, 765427712.0, 1429], [20240830, 1586.27, 1586.42, 1586.42, 1585.77, 1585.91, 7353621, 735363072.0, 1430], [20240830, 1585.91, 1585.79, 1586.98, 1585.67, 1586.87, 8982355, 898236416.0, 1431], [20240830, 1586.87, 1586.8, 1586.81, 1585.84, 1585.84, 7434395, 743440384.0, 1432], [20240830, 1585.84, 1585.95, 1585.95, 1585.46, 1585.46, 7117856, 711786496.0, 1433], [20240830, 1585.46, 1585.53, 1585.76, 1585.35, 1585.59, 6976133, 697614336.0, 1434], [20240830, 1585.59, 1585.59, 1586.17, 1585.48, 1586.12, 7160127, 716013568.0, 1435], [20240830, 1586.12, 1586.23, 1586.25, 1585.67, 1585.74, 6638296, 663830528.0, 1436], [20240830, 1585.74, 1585.89, 1586.09, 1585.76, 1585.93, 5783217, 578322432.0, 1437], [20240830, 1585.93, 1586.24, 1586.24, 1585.59, 1585.67, 5960162, 596017152.0, 1438], [20240830, 1585.67, 1585.76, 1585.76, 1585.21, 1585.21, 6381066, 638107648.0, 1439], [20240830, 1585.21, 1585.28, 1585.4, 1585.12, 1585.2, 6375824, 637583360.0, 1440], [20240830, 1585.2, 1585.38, 1585.51, 1585.34, 1585.43, 6799513, 679952384.0, 1441], [20240830, 1585.43, 1585.5, 1585.54, 1585.3, 1585.46, 6450370, 645038080.0, 1442], [20240830, 1585.46, 1585.44, 1585.53, 1585.3, 1585.53, 6744302, 674430976.0, 1443], [20240830, 1585.53, 1585.58, 1585.58, 1584.13, 1584.13, 8445614, 844562432.0, 1444], [20240830, 1584.13, 1583.97, 1583.97, 1583.5, 1583.55, 9935082, 993509376.0, 1445], [20240830, 1583.55, 1583.62, 1583.62, 1582.42, 1582.52, 10326172, 1032617984.0, 1446], [20240830, 1582.52, 1582.46, 1582.46, 1582.02, 1582.14, 10170851, 1017085952.0, 1447], [20240830, 1582.14, 1582.08, 1582.17, 1581.52, 1581.52, 9581680, 958169088.0, 1448], [20240830, 1581.52, 1581.47, 1581.47, 1580.39, 1580.45, 10681376, 1068138496.0, 1449], [20240830, 1580.45, 1580.53, 1580.71, 1580.3, 1580.57, 9756334, 975634432.0, 1450], [20240830, 1580.57, 1580.56, 1580.65, 1579.92, 1579.92, 10433651, 1043365888.0, 1451], [20240830, 1579.92, 1579.77, 1580.01, 1579.51, 1579.78, 11695708, 1169571840.0, 1452], [20240830, 1579.78, 1579.68, 1580.8, 1579.65, 1580.59, 12038954, 1203896320.0, 1453], [20240830, 1580.59, 1580.5, 1580.75, 1580.46, 1580.74, 11708979, 1170898944.0, 1454], [20240830, 1580.74, 1580.65, 1581.41, 1580.65, 1581.41, 13085073, 1308508160.0, 1455], [20240830, 1581.41, 1581.29, 1581.51, 1580.9, 1581.06, 16099401, 1609940992.0, 1456], [20240830, 1581.06, 1580.96, 1581.44, 1580.96, 1581.17, 19125362, 1912537088.0, 1457], [20240830, 1581.17, 1581.25, 1581.25, 1581.25, 1581.25, 1390345, 139034624.0, 1458], [20240830, 1581.25, 1581.25, 1581.25, 1581.25, 1581.25, 0, 0.0, 1459], [20240830, 1581.25, 1580.41, 1580.46, 1580.41, 1580.46, 42570874, 4257087488.0, 1500], [20240902, 1580.46, 1577.44, 1581.87, 1576.91, 1580.98, 91770818, 9177082880.0, 931], [20240902, 1580.98, 1581.18, 1581.18, 1578.34, 1579.44, 39331933, 3933194240.0, 932], [20240902, 1579.44, 1578.33, 1578.33, 1572.07, 1572.14, 33872947, 3387295744.0, 933], [20240902, 1572.14, 1572.21, 1572.21, 1570.31, 1570.85, 29735978, 2973598720.0, 934], [20240902, 1570.85, 1571.01, 1574.12, 1570.86, 1574.12, 26211358, 2621136896.0, 935], [20240902, 1574.12, 1573.84, 1573.84, 1569.5, 1569.5, 29202422, 2920243200.0, 936], [20240902, 1569.5, 1568.98, 1570.47, 1568.19, 1568.19, 24537938, 2453794816.0, 937], [20240902, 1568.19, 1567.89, 1567.89, 1566.17, 1566.55, 22693041, 2269304832.0, 938], [20240902, 1566.55, 1566.59, 1566.59, 1564.33, 1564.73, 23189208, 2318921728.0, 939], [20240902, 1564.73, 1564.77, 1565.6, 1563.92, 1564.2, 20392622, 2039263232.0, 940], [20240902, 1564.2, 1564.31, 1564.8, 1563.59, 1564.56, 19672278, 1967228928.0, 941], [20240902, 1564.56, 1565.18, 1565.7, 1563.99, 1564.81, 19654934, 1965494272.0, 942], [20240902, 1564.81, 1565.22, 1565.22, 1562.85, 1563.47, 18754101, 1875410944.0, 943], [20240902, 1563.47, 1563.69, 1564.35, 1563.25, 1563.25, 15936746, 1593675776.0, 944], [20240902, 1563.25, 1563.67, 1564.92, 1563.67, 1564.85, 16453745, 1645375488.0, 945], [20240902, 1564.85, 1563.82, 1563.83, 1563.25, 1563.25, 16183942, 1618395136.0, 946], [20240902, 1563.25, 1563.15, 1566.03, 1562.56, 1566.03, 15273933, 1527394304.0, 947], [20240902, 1566.03, 1566.26, 1566.26, 1564.86, 1564.92, 16356055, 1635606528.0, 948], [20240902, 1564.92, 1565.15, 1566.12, 1565.14, 1565.86, 13543988, 1354399744.0, 949], [20240902, 1565.86, 1566.04, 1566.36, 1564.44, 1565.15, 15354828, 1535483904.0, 950], [20240902, 1565.15, 1565.07, 1565.27, 1564.09, 1564.09, 15503430, 1550344192.0, 951], [20240902, 1564.09, 1564.31, 1564.7, 1563.43, 1563.56, 13448591, 1344860160.0, 952], [20240902, 1563.56, 1563.35, 1563.43, 1561.1, 1561.34, 11801018, 1180102656.0, 953], [20240902, 1561.34, 1561.76, 1561.85, 1560.74, 1561.01, 11474605, 1147461632.0, 954], [20240902, 1561.01, 1560.98, 1560.98, 1559.46, 1559.68, 12143893, 1214390272.0, 955], [20240902, 1559.68, 1559.67, 1559.87, 1558.63, 1558.79, 11241995, 1124200448.0, 956], [20240902, 1558.79, 1559.21, 1559.87, 1558.44, 1558.55, 10229668, 1022967808.0, 957], [20240902, 1558.55, 1558.55, 1559.65, 1558.46, 1559.45, 9396583, 939659264.0, 958], [20240902, 1559.45, 1559.47, 1559.84, 1558.81, 1559.02, 9424477, 942448640.0, 959], [20240902, 1559.02, 1559.19, 1559.19, 1558.35, 1558.91, 9183222, 918323200.0, 1000], [20240902, 1558.91, 1558.72, 1558.72, 1555.1, 1555.1, 15662357, 1566236672.0, 1001], [20240902, 1555.1, 1554.82, 1555.92, 1553.86, 1555.3, 12654337, 1265434624.0, 1002], [20240902, 1555.3, 1555.38, 1555.44, 1554.75, 1554.75, 10622105, 1062211584.0, 1003], [20240902, 1554.75, 1556.47, 1557.39, 1555.64, 1556.54, 11417876, 1141788672.0, 1004], [20240902, 1556.54, 1556.5, 1556.58, 1555.2, 1555.45, 9493780, 949379072.0, 1005], [20240902, 1555.45, 1555.45, 1556.41, 1555.39, 1556.18, 8836497, 883650560.0, 1006], [20240902, 1556.18, 1556.08, 1556.08, 1554.37, 1554.88, 10340997, 1034100736.0, 1007], [20240902, 1554.88, 1554.8, 1555.59, 1554.75, 1555.43, 9578894, 957890560.0, 1008], [20240902, 1555.43, 1555.55, 1555.66, 1554.22, 1554.22, 9463962, 946397184.0, 1009], [20240902, 1554.22, 1554.29, 1554.4, 1553.93, 1554.34, 8639191, 863920128.0, 1010], [20240902, 1554.34, 1554.27, 1554.27, 1553.1, 1553.66, 12416111, 1241612288.0, 1011], [20240902, 1553.66, 1553.31, 1553.66, 1552.87, 1553.1, 10479279, 1047928832.0, 1012], [20240902, 1553.1, 1553.08, 1553.11, 1551.7, 1551.78, 10704311, 1070432256.0, 1013], [20240902, 1551.78, 1551.72, 1552.24, 1551.66, 1551.79, 10430534, 1043054592.0, 1014], [20240902, 1551.79, 1551.92, 1552.36, 1551.52, 1551.54, 8137186, 813719552.0, 1015], [20240902, 1551.54, 1551.64, 1551.86, 1550.9, 1550.9, 7752000, 775200768.0, 1016], [20240902, 1550.9, 1550.78, 1551.77, 1550.54, 1551.77, 8165367, 816537600.0, 1017], [20240902, 1551.77, 1551.82, 1551.82, 1551.45, 1551.45, 6938858, 693886976.0, 1018], [20240902, 1551.45, 1551.44, 1551.44, 1549.93, 1549.93, 9095238, 909524992.0, 1019], [20240902, 1549.93, 1549.76, 1550.66, 1549.75, 1550.34, 7890197, 789020672.0, 1020], [20240902, 1550.34, 1550.57, 1550.89, 1550.19, 1550.62, 6566698, 656670720.0, 1021], [20240902, 1550.62, 1550.75, 1550.75, 1549.8, 1550.25, 6976053, 697606144.0, 1022], [20240902, 1550.25, 1550.44, 1551.15, 1550.39, 1550.83, 6300786, 630079488.0, 1023], [20240902, 1550.83, 1551.0, 1551.33, 1550.14, 1551.11, 6789193, 678920192.0, 1024], [20240902, 1551.11, 1551.12, 1551.12, 1550.68, 1550.8, 5985720, 598573056.0, 1025], [20240902, 1550.8, 1550.94, 1551.01, 1550.06, 1550.39, 7730535, 773054464.0, 1026], [20240902, 1550.39, 1550.52, 1550.65, 1549.95, 1550.65, 7080907, 708091904.0, 1027], [20240902, 1550.65, 1550.73, 1551.45, 1550.71, 1551.1, 6307256, 630726656.0, 1028], [20240902, 1551.1, 1551.2, 1551.22, 1550.27, 1550.29, 5323644, 532365312.0, 1029], [20240902, 1550.29, 1550.28, 1550.84, 1550.28, 1550.49, 5641985, 564199424.0, 1030], [20240902, 1550.49, 1550.7, 1550.7, 1549.94, 1550.54, 6638296, 663830528.0, 1031], [20240902, 1550.54, 1550.65, 1550.65, 1550.12, 1550.2, 5799270, 579928064.0, 1032], [20240902, 1550.2, 1550.3, 1551.8, 1550.3, 1551.8, 6531388, 653139968.0, 1033], [20240902, 1551.8, 1551.89, 1553.01, 1551.85, 1553.01, 5836136, 583614464.0, 1034], [20240902, 1553.01, 1552.81, 1554.15, 1552.81, 1554.15, 6572104, 657211392.0, 1035], [20240902, 1554.15, 1554.46, 1555.03, 1554.01, 1554.96, 5567107, 556711936.0, 1036], [20240902, 1554.96, 1554.89, 1555.36, 1554.29, 1555.36, 6157097, 615710720.0, 1037], [20240902, 1555.36, 1555.15, 1555.96, 1555.13, 1555.96, 4293089, 429309952.0, 1038], [20240902, 1555.96, 1556.43, 1557.56, 1556.43, 1556.82, 5672785, 567279616.0, 1039], [20240902, 1556.82, 1556.77, 1557.71, 1556.77, 1557.55, 5149319, 514932736.0, 1040], [20240902, 1557.55, 1557.29, 1557.29, 1555.32, 1555.32, 6094264, 609427456.0, 1041], [20240902, 1555.32, 1555.21, 1555.57, 1555.17, 1555.37, 4701051, 470106112.0, 1042], [20240902, 1555.37, 1555.38, 1555.38, 1554.72, 1554.72, 5130312, 513032192.0, 1043], [20240902, 1554.72, 1554.5, 1556.38, 1554.5, 1556.38, 5314550, 531456000.0, 1044], [20240902, 1556.38, 1556.42, 1556.98, 1556.42, 1556.59, 4733903, 473391104.0, 1045], [20240902, 1556.59, 1556.53, 1556.53, 1554.92, 1555.42, 5338634, 533864448.0, 1046], [20240902, 1555.42, 1555.57, 1557.18, 1555.57, 1557.18, 4276460, 427646976.0, 1047], [20240902, 1557.18, 1557.13, 1557.58, 1556.4, 1556.45, 4954919, 495493120.0, 1048], [20240902, 1556.45, 1556.2, 1556.2, 1555.37, 1555.39, 4807465, 480747520.0, 1049], [20240902, 1555.39, 1555.18, 1555.38, 1554.81, 1554.81, 4641741, 464175104.0, 1050], [20240902, 1554.81, 1554.85, 1555.39, 1554.73, 1555.36, 4005388, 400539648.0, 1051], [20240902, 1555.36, 1555.28, 1555.72, 1554.41, 1555.71, 4365016, 436502528.0, 1052], [20240902, 1555.71, 1555.73, 1556.46, 1555.73, 1556.34, 4250654, 425066496.0, 1053], [20240902, 1556.34, 1556.42, 1557.17, 1556.31, 1557.09, 4122369, 412237824.0, 1054], [20240902, 1557.09, 1557.14, 1557.28, 1555.49, 1555.98, 4554497, 455450624.0, 1055], [20240902, 1555.98, 1555.9, 1557.09, 1555.9, 1557.09, 4731854, 473186304.0, 1056], [20240902, 1557.09, 1557.03, 1557.03, 1555.84, 1556.47, 4570309, 457031680.0, 1057], [20240902, 1556.47, 1556.48, 1556.87, 1556.38, 1556.77, 3879064, 387907584.0, 1058], [20240902, 1556.77, 1556.72, 1556.95, 1555.97, 1555.97, 3502153, 350216192.0, 1059], [20240902, 1555.97, 1556.17, 1556.24, 1555.35, 1555.35, 3451525, 345153536.0, 1100], [20240902, 1555.35, 1555.1, 1555.1, 1554.18, 1554.46, 4607746, 460775424.0, 1101], [20240902, 1554.46, 1554.57, 1555.09, 1554.48, 1555.09, 3467748, 346775552.0, 1102], [20240902, 1555.09, 1555.13, 1555.7, 1554.98, 1555.0, 3681801, 368181248.0, 1103], [20240902, 1555.0, 1555.2, 1555.68, 1555.09, 1555.66, 3396475, 339648512.0, 1104], [20240902, 1555.66, 1555.61, 1555.61, 1554.13, 1554.26, 4791329, 479133696.0, 1105], [20240902, 1554.26, 1554.26, 1555.09, 1554.26, 1555.02, 5996616, 599662592.0, 1106], [20240902, 1555.02, 1554.85, 1554.87, 1554.25, 1554.47, 4477166, 447717376.0, 1107], [20240902, 1554.47, 1554.32, 1554.51, 1554.02, 1554.51, 3982613, 398262272.0, 1108], [20240902, 1554.51, 1554.54, 1554.54, 1554.03, 1554.13, 3881276, 388128768.0, 1109], [20240902, 1554.13, 1554.07, 1554.21, 1554.0, 1554.17, 3091815, 309182464.0, 1110], [20240902, 1554.17, 1554.18, 1554.2, 1553.12, 1553.25, 4281374, 428138496.0, 1111], [20240902, 1553.25, 1553.36, 1553.84, 1553.36, 1553.51, 3581449, 358146048.0, 1112], [20240902, 1553.51, 1553.45, 1553.45, 1552.8, 1553.03, 3517880, 351789056.0, 1113], [20240902, 1553.03, 1552.93, 1553.63, 1552.93, 1553.51, 3080182, 308019200.0, 1114], [20240902, 1553.51, 1553.44, 1553.51, 1552.72, 1552.72, 3154564, 315457536.0, 1115], [20240902, 1552.72, 1552.58, 1552.79, 1552.01, 1552.12, 4015545, 401555456.0, 1116], [20240902, 1552.12, 1552.2, 1552.59, 1552.2, 1552.43, 3820821, 382083072.0, 1117], [20240902, 1552.43, 1552.63, 1552.63, 1552.05, 1552.4, 3020954, 302096384.0, 1118], [20240902, 1552.4, 1552.34, 1552.34, 1551.91, 1552.04, 3349372, 334938112.0, 1119], [20240902, 1552.04, 1552.1, 1552.38, 1552.04, 1552.32, 2937642, 293765120.0, 1120], [20240902, 1552.32, 1552.33, 1552.33, 1551.69, 1551.95, 2884640, 288464896.0, 1121], [20240902, 1551.95, 1551.99, 1552.11, 1551.65, 1551.9, 3139903, 313991168.0, 1122], [20240902, 1551.9, 1551.86, 1552.91, 1551.86, 1552.66, 3840973, 384098304.0, 1123], [20240902, 1552.66, 1552.59, 1552.59, 1551.95, 1552.06, 2716455, 271646720.0, 1124], [20240902, 1552.06, 1552.02, 1552.13, 1551.95, 1552.05, 2777325, 277733376.0, 1125], [20240902, 1552.05, 1552.23, 1552.36, 1551.51, 1551.51, 3862355, 386236416.0, 1126], [20240902, 1551.51, 1551.48, 1552.16, 1551.45, 1552.03, 3779204, 377921536.0, 1127], [20240902, 1552.03, 1552.06, 1552.27, 1551.93, 1552.14, 2867599, 286760960.0, 1128], [20240902, 1552.14, 1552.05, 1552.05, 1551.79, 1551.8, 2716374, 271638528.0, 1129], [20240902, 1551.8, 1551.81, 1552.64, 1551.81, 1552.64, 3138590, 313860096.0, 1130], [20240902, 1552.64, 1552.45, 1552.45, 1551.22, 1551.77, 9458472, 945848320.0, 1301], [20240902, 1551.77, 1551.71, 1553.11, 1551.59, 1553.1, 4132772, 413278208.0, 1302], [20240902, 1553.1, 1553.21, 1554.53, 1553.06, 1553.49, 4978269, 497827840.0, 1303], [20240902, 1553.49, 1553.61, 1554.17, 1553.56, 1554.17, 3125484, 312549376.0, 1304], [20240902, 1554.17, 1554.28, 1554.5, 1554.12, 1554.16, 3482163, 348217344.0, 1305], [20240902, 1554.16, 1554.13, 1554.8, 1554.13, 1554.58, 4079935, 407994368.0, 1306], [20240902, 1554.58, 1554.58, 1554.81, 1554.09, 1554.81, 4210842, 421085184.0, 1307], [20240902, 1554.81, 1554.79, 1555.94, 1554.79, 1555.77, 4058800, 405880832.0, 1308], [20240902, 1555.77, 1555.79, 1555.79, 1554.65, 1554.8, 4285062, 428507136.0, 1309], [20240902, 1554.8, 1554.73, 1555.57, 1554.73, 1555.5, 3744225, 374423552.0, 1310], [20240902, 1555.5, 1555.42, 1555.61, 1555.18, 1555.57, 4208465, 420847616.0, 1311], [20240902, 1555.57, 1555.45, 1555.45, 1554.32, 1554.32, 5588654, 558866432.0, 1312], [20240902, 1554.32, 1554.23, 1554.23, 1553.45, 1553.45, 7424401, 742440960.0, 1313], [20240902, 1553.45, 1553.35, 1553.52, 1552.64, 1552.84, 5172665, 517267456.0, 1314], [20240902, 1552.84, 1552.88, 1553.54, 1552.32, 1553.53, 4737997, 473800704.0, 1315], [20240902, 1553.53, 1553.46, 1553.75, 1552.94, 1552.94, 4805826, 480583680.0, 1316], [20240902, 1552.94, 1552.88, 1553.17, 1552.78, 1552.78, 4120238, 412024832.0, 1317], [20240902, 1552.78, 1552.78, 1552.81, 1551.73, 1551.73, 5962292, 596230144.0, 1318], [20240902, 1551.73, 1551.79, 1552.28, 1551.59, 1552.28, 4657880, 465788928.0, 1319], [20240902, 1552.28, 1551.96, 1552.07, 1550.39, 1550.6, 5547365, 554737664.0, 1320], [20240902, 1550.6, 1550.49, 1550.79, 1550.3, 1550.49, 5115073, 511508480.0, 1321], [20240902, 1550.49, 1550.37, 1551.51, 1550.3, 1551.45, 4464385, 446439424.0, 1322], [20240902, 1551.45, 1551.49, 1551.49, 1550.61, 1550.61, 3940753, 394076160.0, 1323], [20240902, 1550.61, 1550.61, 1551.28, 1550.61, 1551.01, 3699498, 369950720.0, 1324], [20240902, 1551.01, 1550.98, 1551.04, 1550.41, 1550.5, 3770770, 377077760.0, 1325], [20240902, 1550.5, 1550.49, 1550.76, 1550.43, 1550.75, 3995966, 399597568.0, 1326], [20240902, 1550.75, 1550.61, 1550.89, 1550.61, 1550.85, 3882997, 388300800.0, 1327], [20240902, 1550.85, 1550.8, 1551.44, 1550.8, 1551.36, 3921008, 392101888.0, 1328], [20240902, 1551.36, 1551.47, 1551.57, 1550.53, 1550.64, 4088781, 408879104.0, 1329], [20240902, 1550.64, 1550.81, 1550.81, 1549.87, 1549.87, 4484047, 448405504.0, 1330], [20240902, 1549.87, 1549.75, 1550.0, 1549.58, 1549.78, 4208630, 420864000.0, 1331], [20240902, 1549.78, 1549.72, 1549.72, 1548.52, 1548.66, 8223121, 822312960.0, 1332], [20240902, 1548.66, 1548.68, 1549.51, 1548.64, 1549.51, 5346910, 534691840.0, 1333], [20240902, 1549.51, 1549.42, 1549.98, 1549.42, 1549.91, 3847362, 384737280.0, 1334], [20240902, 1549.91, 1549.76, 1551.33, 1549.53, 1551.33, 4727759, 472776704.0, 1335], [20240902, 1551.33, 1551.18, 1551.18, 1550.15, 1550.22, 3572686, 357269504.0, 1336], [20240902, 1550.22, 1550.38, 1551.08, 1550.38, 1550.84, 2910279, 291028992.0, 1337], [20240902, 1550.84, 1550.74, 1550.74, 1550.32, 1550.46, 2988268, 298827776.0, 1338], [20240902, 1550.46, 1550.49, 1550.81, 1549.95, 1550.39, 3035210, 303521792.0, 1339], [20240902, 1550.39, 1550.4, 1550.66, 1550.3, 1550.53, 2954354, 295436288.0, 1340], [20240902, 1550.53, 1550.55, 1551.25, 1550.55, 1550.75, 3440058, 344006656.0, 1341], [20240902, 1550.75, 1550.79, 1551.12, 1550.35, 1550.35, 3361250, 336125952.0, 1342], [20240902, 1550.35, 1550.3, 1550.3, 1549.85, 1550.15, 4237631, 423763968.0, 1343], [20240902, 1550.15, 1549.96, 1549.96, 1548.79, 1548.79, 4453655, 445366272.0, 1344], [20240902, 1548.79, 1548.62, 1548.67, 1548.25, 1548.27, 6341418, 634142720.0, 1345], [20240902, 1548.27, 1548.37, 1548.37, 1547.66, 1547.8, 4722187, 472219648.0, 1346], [20240902, 1547.8, 1547.83, 1548.11, 1547.78, 1547.89, 4498791, 449880064.0, 1347], [20240902, 1547.89, 1547.91, 1547.96, 1547.42, 1547.47, 4844326, 484433920.0, 1348], [20240902, 1547.47, 1547.38, 1547.38, 1546.77, 1546.77, 6442261, 644227072.0, 1349], [20240902, 1546.77, 1547.41, 1548.21, 1547.34, 1547.34, 5908635, 590864384.0, 1350], [20240902, 1547.34, 1547.35, 1547.61, 1547.26, 1547.48, 4028896, 402890752.0, 1351], [20240902, 1547.48, 1547.62, 1548.41, 1547.62, 1548.25, 3975242, 397524992.0, 1352], [20240902, 1548.25, 1548.05, 1548.05, 1547.43, 1547.62, 4535246, 453525504.0, 1353], [20240902, 1547.62, 1547.62, 1547.75, 1547.43, 1547.71, 4124499, 412450816.0, 1354], [20240902, 1547.71, 1547.93, 1548.47, 1547.86, 1548.21, 3860716, 386072576.0, 1355], [20240902, 1548.21, 1548.25, 1548.41, 1547.18, 1547.18, 3774044, 377405440.0, 1356], [20240902, 1547.18, 1547.17, 1547.74, 1547.17, 1547.74, 3373126, 337313792.0, 1357], [20240902, 1547.74, 1547.75, 1547.93, 1547.15, 1547.37, 3119341, 311934976.0, 1358], [20240902, 1547.37, 1547.32, 1547.92, 1547.32, 1547.92, 3214694, 321470464.0, 1359], [20240902, 1547.92, 1547.95, 1548.78, 1547.88, 1548.13, 3864977, 386498560.0, 1400], [20240902, 1548.13, 1548.18, 1548.18, 1547.55, 1547.62, 4007351, 400736256.0, 1401], [20240902, 1547.62, 1547.62, 1548.42, 1547.49, 1548.0, 3722106, 372211712.0, 1402], [20240902, 1548.0, 1547.85, 1548.49, 1547.82, 1548.49, 3145226, 314523648.0, 1403], [20240902, 1548.49, 1548.39, 1549.23, 1548.36, 1548.97, 3584318, 358432768.0, 1404], [20240902, 1548.97, 1548.86, 1548.86, 1547.51, 1547.51, 4717928, 471793664.0, 1405], [20240902, 1547.51, 1547.44, 1547.44, 1546.79, 1546.79, 4289483, 428949504.0, 1406], [20240902, 1546.79, 1546.56, 1546.56, 1545.86, 1546.35, 6815899, 681590784.0, 1407], [20240902, 1546.35, 1546.36, 1546.54, 1545.99, 1545.99, 3757824, 375783424.0, 1408], [20240902, 1545.99, 1545.85, 1545.99, 1545.48, 1545.66, 4336015, 433602560.0, 1409], [20240902, 1545.66, 1545.46, 1545.52, 1545.14, 1545.14, 4306362, 430637056.0, 1410], [20240902, 1545.14, 1545.23, 1545.23, 1544.71, 1544.85, 4391723, 439173120.0, 1411], [20240902, 1544.85, 1544.83, 1545.08, 1544.3, 1545.08, 5279080, 527908864.0, 1412], [20240902, 1545.08, 1544.98, 1544.98, 1544.59, 1544.62, 3963609, 396361728.0, 1413], [20240902, 1544.62, 1544.56, 1544.87, 1544.13, 1544.24, 4603565, 460357632.0, 1414], [20240902, 1544.24, 1544.03, 1544.05, 1543.34, 1543.34, 6976297, 697630720.0, 1415], [20240902, 1543.34, 1543.37, 1543.37, 1542.99, 1543.12, 6670408, 667041792.0, 1416], [20240902, 1543.12, 1543.21, 1544.51, 1543.21, 1544.46, 6531144, 653115392.0, 1417], [20240902, 1544.46, 1544.49, 1544.49, 1543.87, 1544.38, 3533691, 353370112.0, 1418], [20240902, 1544.38, 1544.08, 1544.31, 1543.83, 1543.86, 3492076, 349208576.0, 1419], [20240902, 1543.86, 1543.72, 1543.86, 1543.15, 1543.58, 4049952, 404996096.0, 1420], [20240902, 1543.58, 1543.64, 1543.99, 1543.43, 1543.78, 3811894, 381190144.0, 1421], [20240902, 1543.78, 1543.72, 1543.72, 1543.25, 1543.34, 3943455, 394346496.0, 1422], [20240902, 1543.34, 1543.3, 1543.49, 1543.19, 1543.35, 4173161, 417316864.0, 1423], [20240902, 1543.35, 1543.36, 1543.4, 1543.18, 1543.21, 3627409, 362741760.0, 1424], [20240902, 1543.21, 1543.25, 1543.6, 1542.89, 1543.54, 4352893, 435290112.0, 1425], [20240902, 1543.54, 1543.69, 1544.0, 1543.47, 1543.57, 3647233, 364724224.0, 1426], [20240902, 1543.57, 1543.72, 1543.72, 1542.37, 1542.47, 5244836, 524484608.0, 1427], [20240902, 1542.47, 1542.6, 1543.89, 1542.42, 1543.67, 5539583, 553959424.0, 1428], [20240902, 1543.67, 1543.66, 1543.85, 1543.43, 1543.83, 3721290, 372129792.0, 1429], [20240902, 1543.83, 1543.87, 1544.16, 1543.56, 1543.97, 3641005, 364101632.0, 1430], [20240902, 1543.97, 1544.19, 1544.89, 1543.39, 1543.39, 5781906, 578191360.0, 1431], [20240902, 1543.39, 1543.5, 1544.44, 1543.39, 1544.38, 3572358, 357236736.0, 1432], [20240902, 1544.38, 1544.32, 1544.32, 1542.95, 1543.04, 4791002, 479100928.0, 1433], [20240902, 1543.04, 1543.06, 1543.14, 1542.22, 1542.22, 6066822, 606683136.0, 1434], [20240902, 1542.22, 1542.3, 1542.54, 1541.73, 1542.22, 5803202, 580321280.0, 1435], [20240902, 1542.22, 1542.21, 1542.9, 1542.2, 1542.77, 5234187, 523419648.0, 1436], [20240902, 1542.77, 1542.79, 1544.46, 1542.79, 1544.28, 5146040, 514605056.0, 1437], [20240902, 1544.28, 1544.15, 1544.15, 1543.07, 1543.39, 4478556, 447856640.0, 1438], [20240902, 1543.39, 1543.41, 1543.63, 1543.31, 1543.33, 4222310, 422232064.0, 1439], [20240902, 1543.33, 1543.46, 1543.51, 1542.21, 1542.21, 5331507, 533151744.0, 1440], [20240902, 1542.21, 1542.07, 1542.38, 1541.84, 1541.84, 5589230, 558923776.0, 1441], [20240902, 1541.84, 1541.83, 1541.83, 1541.27, 1541.47, 6333879, 633389056.0, 1442], [20240902, 1541.47, 1541.16, 1541.66, 1541.03, 1541.62, 6658448, 665845760.0, 1443], [20240902, 1541.62, 1541.68, 1541.68, 1540.85, 1541.25, 5884303, 588431360.0, 1444], [20240902, 1541.25, 1541.26, 1541.48, 1540.92, 1541.48, 6199695, 619970560.0, 1445], [20240902, 1541.48, 1541.32, 1541.88, 1541.28, 1541.88, 6836542, 683655168.0, 1446], [20240902, 1541.88, 1541.83, 1541.83, 1540.97, 1541.22, 6570629, 657063936.0, 1447], [20240902, 1541.22, 1540.92, 1540.92, 1540.02, 1540.26, 8307826, 830783488.0, 1448], [20240902, 1540.26, 1540.01, 1540.09, 1538.8, 1538.89, 9335922, 933593088.0, 1449], [20240902, 1538.89, 1538.95, 1539.19, 1538.59, 1538.89, 9239419, 923942912.0, 1450], [20240902, 1538.89, 1538.82, 1538.82, 1537.79, 1538.0, 9715865, 971587584.0, 1451], [20240902, 1538.0, 1538.13, 1538.13, 1537.39, 1537.54, 10403338, 1040334848.0, 1452], [20240902, 1537.54, 1537.46, 1538.24, 1537.29, 1537.51, 10107114, 1010712576.0, 1453], [20240902, 1537.51, 1537.52, 1537.52, 1536.78, 1537.02, 10220983, 1022099456.0, 1454], [20240902, 1537.02, 1537.01, 1537.35, 1536.72, 1536.72, 11274313, 1127432192.0, 1455], [20240902, 1536.72, 1536.55, 1536.81, 1536.53, 1536.78, 12984147, 1298415616.0, 1456], [20240902, 1536.78, 1536.75, 1537.09, 1536.57, 1537.0, 14292738, 1429274624.0, 1457], [20240902, 1537.0, 1537.1, 1537.1, 1537.1, 1537.1, 1021705, 102170624.0, 1458], [20240902, 1537.1, 1537.1, 1537.1, 1537.1, 1537.1, 0, 0.0, 1459], [20240902, 1537.1, 1536.95, 1536.95, 1536.95, 1536.95, 22795058, 2279505920.0, 1500], [20240903, 1536.95, 1533.57, 1537.61, 1533.57, 1537.61, 58833472, 5883348480.0, 931], [20240903, 1537.61, 1537.67, 1540.08, 1537.6, 1540.08, 28503714, 2850372096.0, 932], [20240903, 1540.08, 1540.16, 1540.33, 1537.52, 1537.52, 24046151, 2404616192.0, 933], [20240903, 1537.52, 1537.11, 1537.11, 1535.03, 1536.66, 25918658, 2591866880.0, 934], [20240903, 1536.66, 1536.29, 1536.31, 1533.46, 1534.57, 18963980, 1896398848.0, 935], [20240903, 1534.57, 1534.88, 1536.21, 1534.41, 1534.41, 17032182, 1703219200.0, 936], [20240903, 1534.41, 1534.53, 1535.71, 1534.53, 1534.73, 15950859, 1595086848.0, 937], [20240903, 1534.73, 1534.97, 1536.73, 1534.88, 1534.88, 16567532, 1656754176.0, 938], [20240903, 1534.88, 1535.49, 1536.38, 1535.35, 1536.27, 15194431, 1519443968.0, 939], [20240903, 1536.27, 1537.43, 1538.24, 1536.79, 1538.24, 15631104, 1563111424.0, 940], [20240903, 1538.24, 1538.4, 1539.38, 1538.4, 1539.22, 15348564, 1534857216.0, 941], [20240903, 1539.22, 1539.44, 1539.84, 1536.91, 1536.91, 13526496, 1352650752.0, 942], [20240903, 1536.91, 1536.55, 1538.69, 1536.55, 1538.55, 14878015, 1487802368.0, 943], [20240903, 1538.55, 1538.41, 1540.11, 1538.41, 1540.11, 12665004, 1266501632.0, 944], [20240903, 1540.11, 1540.29, 1542.38, 1540.29, 1542.09, 13348793, 1334880256.0, 945], [20240903, 1542.09, 1541.85, 1541.89, 1540.21, 1540.93, 12368292, 1236830208.0, 946], [20240903, 1540.93, 1540.73, 1541.58, 1540.67, 1541.34, 11037810, 1103781888.0, 947], [20240903, 1541.34, 1541.55, 1544.06, 1541.55, 1542.98, 10655017, 1065502720.0, 948], [20240903, 1542.98, 1542.95, 1544.07, 1542.95, 1544.07, 9358900, 935890944.0, 949], [20240903, 1544.07, 1544.3, 1545.95, 1544.3, 1545.94, 9910221, 991023104.0, 950], [20240903, 1545.94, 1546.26, 1547.75, 1546.26, 1546.94, 12130047, 1213005824.0, 951], [20240903, 1546.94, 1546.97, 1547.66, 1546.34, 1546.35, 10812693, 1081270272.0, 952], [20240903, 1546.35, 1546.44, 1546.82, 1544.33, 1544.33, 10421033, 1042104320.0, 953], [20240903, 1544.33, 1543.98, 1543.98, 1541.55, 1541.89, 10549323, 1054932992.0, 954], [20240903, 1541.89, 1541.91, 1541.91, 1540.09, 1540.12, 8188222, 818823168.0, 955], [20240903, 1540.12, 1540.17, 1543.53, 1539.81, 1542.09, 10462731, 1046274048.0, 956], [20240903, 1542.09, 1542.04, 1542.96, 1541.61, 1542.96, 8083121, 808312832.0, 957], [20240903, 1542.96, 1543.29, 1544.23, 1543.29, 1544.1, 7469293, 746930176.0, 958], [20240903, 1544.1, 1544.06, 1545.53, 1544.06, 1545.53, 7903219, 790323200.0, 959], [20240903, 1545.53, 1545.3, 1545.58, 1544.77, 1545.48, 8693586, 869359616.0, 1000], [20240903, 1545.48, 1545.31, 1545.98, 1545.24, 1545.43, 9297828, 929783808.0, 1001], [20240903, 1545.43, 1545.34, 1545.91, 1544.73, 1544.73, 8447583, 844759040.0, 1002], [20240903, 1544.73, 1544.78, 1545.81, 1544.45, 1545.35, 8679823, 867983360.0, 1003], [20240903, 1545.35, 1545.0, 1546.66, 1544.77, 1546.53, 8343134, 834314240.0, 1004], [20240903, 1546.53, 1546.36, 1550.37, 1546.36, 1550.37, 10761045, 1076105216.0, 1005], [20240903, 1550.37, 1550.34, 1551.42, 1549.82, 1551.35, 10062714, 1006272512.0, 1006], [20240903, 1551.35, 1551.41, 1551.77, 1550.82, 1550.99, 9282551, 928256000.0, 1007], [20240903, 1550.99, 1551.12, 1552.39, 1551.12, 1551.7, 7928166, 792817664.0, 1008], [20240903, 1551.7, 1551.09, 1554.06, 1550.6, 1553.86, 9367828, 936783872.0, 1009], [20240903, 1553.86, 1553.87, 1554.89, 1553.0, 1554.89, 7338753, 733876224.0, 1010], [20240903, 1554.89, 1555.16, 1556.95, 1555.16, 1556.95, 10024377, 1002438656.0, 1011], [20240903, 1556.95, 1556.81, 1558.65, 1556.81, 1557.31, 9321994, 932200448.0, 1012], [20240903, 1557.31, 1557.52, 1560.1, 1557.52, 1559.32, 11350581, 1135058944.0, 1013], [20240903, 1559.32, 1559.45, 1559.45, 1557.7, 1557.7, 8791891, 879190016.0, 1014], [20240903, 1557.7, 1557.54, 1558.81, 1556.81, 1558.54, 7081278, 708128768.0, 1015], [20240903, 1558.54, 1558.39, 1558.39, 1553.95, 1553.95, 7035609, 703561728.0, 1016], [20240903, 1553.95, 1553.87, 1555.48, 1553.62, 1555.48, 6896915, 689692672.0, 1017], [20240903, 1555.48, 1555.61, 1556.55, 1555.01, 1556.55, 6899297, 689930240.0, 1018], [20240903, 1556.55, 1556.57, 1557.18, 1554.2, 1554.5, 6953934, 695394304.0, 1019], [20240903, 1554.5, 1554.32, 1554.32, 1552.52, 1552.52, 6002758, 600276992.0, 1020], [20240903, 1552.52, 1552.24, 1552.58, 1552.03, 1552.03, 5302386, 530239488.0, 1021], [20240903, 1552.03, 1551.88, 1551.88, 1549.93, 1550.23, 5674958, 567496704.0, 1022], [20240903, 1550.23, 1550.27, 1550.45, 1550.14, 1550.41, 5229763, 522977280.0, 1023], [20240903, 1550.41, 1550.3, 1550.8, 1549.99, 1550.41, 4385249, 438525952.0, 1024], [20240903, 1550.41, 1550.35, 1551.3, 1550.21, 1551.3, 4322990, 432300032.0, 1025], [20240903, 1551.3, 1551.35, 1553.0, 1551.35, 1552.91, 4693597, 469360640.0, 1026], [20240903, 1552.91, 1552.5, 1552.5, 1551.26, 1551.54, 4801280, 480129024.0, 1027], [20240903, 1551.54, 1551.54, 1552.91, 1551.48, 1552.56, 5255649, 525565952.0, 1028], [20240903, 1552.56, 1552.23, 1552.53, 1552.21, 1552.53, 4123638, 412364800.0, 1029], [20240903, 1552.53, 1552.43, 1554.62, 1552.43, 1554.62, 4905566, 490557440.0, 1030], [20240903, 1554.62, 1554.59, 1556.41, 1554.45, 1555.72, 5396060, 539607040.0, 1031], [20240903, 1555.72, 1555.41, 1555.98, 1555.05, 1555.14, 5774161, 577417216.0, 1032], [20240903, 1555.14, 1554.94, 1556.73, 1554.94, 1555.7, 5469299, 546930688.0, 1033], [20240903, 1555.7, 1555.38, 1559.89, 1555.32, 1559.89, 6992027, 699203584.0, 1034], [20240903, 1559.89, 1559.55, 1559.55, 1557.6, 1558.79, 5383690, 538370048.0, 1035], [20240903, 1558.79, 1558.46, 1558.65, 1556.63, 1558.65, 5505752, 550576128.0, 1036], [20240903, 1558.65, 1558.83, 1559.36, 1557.47, 1557.47, 5125562, 512557056.0, 1037], [20240903, 1557.47, 1557.49, 1558.58, 1557.23, 1557.23, 5244178, 524419072.0, 1038], [20240903, 1557.23, 1556.95, 1558.06, 1556.68, 1557.05, 6564649, 656465920.0, 1039], [20240903, 1557.05, 1557.07, 1557.74, 1556.47, 1556.47, 5985554, 598556672.0, 1040], [20240903, 1556.47, 1555.76, 1556.03, 1555.02, 1555.41, 7323720, 732372992.0, 1041], [20240903, 1555.41, 1555.26, 1557.23, 1555.26, 1556.64, 6093937, 609394688.0, 1042], [20240903, 1556.64, 1556.43, 1558.29, 1556.41, 1558.2, 6305618, 630562816.0, 1043], [20240903, 1558.2, 1558.39, 1560.03, 1558.39, 1560.02, 6068787, 606879744.0, 1044], [20240903, 1560.02, 1559.98, 1560.47, 1559.29, 1559.61, 9027655, 902766592.0, 1045], [20240903, 1559.61, 1559.57, 1560.86, 1559.2, 1559.58, 6504356, 650436608.0, 1046], [20240903, 1559.58, 1559.55, 1560.96, 1559.55, 1559.96, 5614378, 561438720.0, 1047], [20240903, 1559.96, 1560.36, 1561.84, 1560.08, 1561.84, 5094760, 509476864.0, 1048], [20240903, 1561.84, 1561.86, 1561.86, 1560.16, 1560.96, 5010626, 501063680.0, 1049], [20240903, 1560.96, 1560.94, 1560.94, 1559.24, 1559.33, 4156858, 415686656.0, 1050], [20240903, 1559.33, 1559.0, 1559.45, 1558.99, 1559.03, 4758559, 475856896.0, 1051], [20240903, 1559.03, 1559.0, 1559.71, 1558.67, 1559.44, 4515095, 451510272.0, 1052], [20240903, 1559.44, 1559.34, 1559.56, 1557.33, 1557.33, 4717680, 471769088.0, 1053], [20240903, 1557.33, 1557.23, 1557.72, 1557.06, 1557.19, 4202158, 420216832.0, 1054], [20240903, 1557.19, 1557.45, 1557.45, 1556.36, 1556.44, 4365260, 436527104.0, 1055], [20240903, 1556.44, 1556.36, 1556.87, 1556.36, 1556.65, 3865712, 386572288.0, 1056], [20240903, 1556.65, 1556.71, 1557.09, 1556.44, 1556.9, 3016858, 301686784.0, 1057], [20240903, 1556.9, 1557.07, 1558.51, 1556.93, 1558.32, 3811894, 381190144.0, 1058], [20240903, 1558.32, 1558.4, 1558.72, 1557.47, 1557.86, 4012352, 401235968.0, 1059], [20240903, 1557.86, 1557.67, 1558.33, 1557.67, 1557.93, 3480933, 348094464.0, 1100], [20240903, 1557.93, 1557.64, 1558.39, 1557.44, 1557.88, 4265894, 426590208.0, 1101], [20240903, 1557.88, 1557.76, 1557.76, 1556.29, 1556.29, 5102459, 510246912.0, 1102], [20240903, 1556.29, 1556.35, 1556.89, 1556.33, 1556.74, 4185938, 418594816.0, 1103], [20240903, 1556.74, 1556.91, 1557.31, 1556.46, 1556.46, 3209044, 320905216.0, 1104], [20240903, 1556.46, 1556.67, 1556.86, 1555.44, 1555.69, 3411631, 341164032.0, 1105], [20240903, 1555.69, 1555.81, 1555.81, 1554.62, 1554.7, 4927235, 492724224.0, 1106], [20240903, 1554.7, 1554.76, 1554.87, 1553.46, 1553.46, 5970892, 597090304.0, 1107], [20240903, 1553.46, 1553.47, 1553.77, 1553.36, 1553.65, 4962706, 496271360.0, 1108], [20240903, 1553.65, 1553.61, 1553.61, 1551.87, 1551.87, 5843019, 584302592.0, 1109], [20240903, 1551.87, 1551.78, 1552.15, 1551.38, 1551.43, 5603319, 560332800.0, 1110], [20240903, 1551.43, 1551.17, 1551.23, 1550.84, 1551.07, 5292596, 529260544.0, 1111], [20240903, 1551.07, 1550.9, 1550.92, 1549.95, 1550.13, 5544500, 554450944.0, 1112], [20240903, 1550.13, 1550.26, 1550.43, 1550.0, 1550.21, 4431451, 443146240.0, 1113], [20240903, 1550.21, 1550.28, 1550.28, 1549.66, 1549.87, 4348876, 434888704.0, 1114], [20240903, 1549.87, 1549.54, 1549.87, 1549.44, 1549.53, 4862515, 486252544.0, 1115], [20240903, 1549.53, 1549.32, 1549.8, 1549.32, 1549.8, 4775188, 477519872.0, 1116], [20240903, 1549.8, 1550.35, 1551.53, 1550.35, 1551.53, 4994161, 499417088.0, 1117], [20240903, 1551.53, 1551.64, 1552.06, 1551.48, 1551.63, 4146532, 414654464.0, 1118], [20240903, 1551.63, 1551.53, 1552.95, 1551.53, 1552.56, 3482245, 348225536.0, 1119], [20240903, 1552.56, 1552.5, 1552.5, 1551.67, 1551.67, 3761758, 376176640.0, 1120], [20240903, 1551.67, 1551.76, 1552.61, 1551.76, 1552.55, 3260404, 326041600.0, 1121], [20240903, 1552.55, 1552.51, 1553.39, 1552.4, 1552.68, 3314886, 331489280.0, 1122], [20240903, 1552.68, 1552.57, 1552.57, 1552.19, 1552.21, 3721041, 372105216.0, 1123], [20240903, 1552.21, 1552.27, 1552.3, 1551.85, 1552.05, 3630601, 363061248.0, 1124], [20240903, 1552.05, 1552.04, 1552.72, 1552.01, 1552.61, 3634537, 363454464.0, 1125], [20240903, 1552.61, 1552.46, 1552.62, 1551.74, 1551.79, 3619871, 361988096.0, 1126], [20240903, 1551.79, 1551.99, 1552.8, 1551.99, 1552.21, 3743407, 374341632.0, 1127], [20240903, 1552.21, 1552.17, 1552.17, 1551.39, 1551.39, 3630274, 363028480.0, 1128], [20240903, 1551.39, 1551.32, 1551.32, 1549.91, 1549.91, 3777732, 377774080.0, 1129], [20240903, 1549.91, 1549.96, 1550.75, 1549.83, 1550.75, 3642400, 364240896.0, 1130], [20240903, 1550.75, 1550.48, 1552.32, 1550.03, 1552.31, 8766252, 876625920.0, 1301], [20240903, 1552.31, 1552.36, 1554.95, 1552.36, 1553.87, 6383853, 638386176.0, 1302], [20240903, 1553.87, 1553.92, 1554.74, 1553.92, 1554.72, 4427685, 442769408.0, 1303], [20240903, 1554.72, 1554.71, 1555.97, 1554.71, 1555.08, 4276953, 427696128.0, 1304], [20240903, 1555.08, 1554.98, 1555.76, 1554.73, 1555.76, 4632811, 463282176.0, 1305], [20240903, 1555.76, 1555.51, 1557.27, 1555.4, 1557.27, 4531719, 453173248.0, 1306], [20240903, 1557.27, 1557.14, 1558.72, 1556.86, 1556.86, 4675330, 467533824.0, 1307], [20240903, 1556.86, 1556.98, 1556.98, 1555.97, 1556.2, 4771422, 477143040.0, 1308], [20240903, 1556.2, 1556.22, 1556.22, 1554.02, 1554.13, 4076819, 407683072.0, 1309], [20240903, 1554.13, 1554.15, 1555.34, 1554.15, 1555.23, 4725133, 472514560.0, 1310], [20240903, 1555.23, 1555.23, 1556.93, 1555.23, 1556.32, 5462499, 546250752.0, 1311], [20240903, 1556.32, 1556.33, 1557.07, 1556.33, 1557.0, 4279818, 427982848.0, 1312], [20240903, 1557.0, 1556.98, 1556.98, 1555.99, 1556.3, 3786170, 378617856.0, 1313], [20240903, 1556.3, 1556.27, 1556.27, 1555.6, 1556.04, 3576290, 357629952.0, 1314], [20240903, 1556.04, 1555.94, 1556.45, 1555.94, 1556.45, 3169474, 316948480.0, 1315], [20240903, 1556.45, 1556.39, 1556.39, 1555.84, 1555.84, 3825081, 382509056.0, 1316], [20240903, 1555.84, 1556.14, 1556.76, 1555.11, 1555.25, 4670741, 467075072.0, 1317], [20240903, 1555.25, 1555.44, 1556.85, 1555.36, 1556.8, 3752664, 375267328.0, 1318], [20240903, 1556.8, 1556.37, 1558.25, 1556.37, 1558.25, 6254663, 625467392.0, 1319], [20240903, 1558.25, 1558.14, 1558.17, 1557.28, 1557.28, 5313897, 531390464.0, 1320], [20240903, 1557.28, 1557.3, 1558.2, 1557.29, 1558.2, 4578006, 457801728.0, 1321], [20240903, 1558.2, 1558.23, 1558.32, 1557.54, 1557.8, 4632403, 463241216.0, 1322], [20240903, 1557.8, 1557.77, 1557.77, 1557.01, 1557.01, 3516733, 351674368.0, 1323], [20240903, 1557.01, 1557.01, 1557.07, 1556.66, 1556.73, 3456851, 345686016.0, 1324], [20240903, 1556.73, 1556.67, 1556.84, 1556.43, 1556.78, 3592429, 359243776.0, 1325], [20240903, 1556.78, 1556.77, 1557.32, 1556.77, 1556.97, 3460782, 346079232.0, 1326], [20240903, 1556.97, 1557.18, 1557.47, 1556.69, 1556.8, 3801405, 380141568.0, 1327], [20240903, 1556.8, 1556.69, 1557.05, 1556.4, 1556.4, 2907903, 290791424.0, 1328], [20240903, 1556.4, 1556.52, 1556.78, 1556.46, 1556.64, 2774129, 277413888.0, 1329], [20240903, 1556.64, 1556.62, 1557.2, 1556.4, 1557.13, 2937643, 293765120.0, 1330], [20240903, 1557.13, 1557.13, 1557.38, 1556.13, 1556.23, 4316355, 431636480.0, 1331], [20240903, 1556.23, 1556.2, 1556.3, 1555.7, 1555.96, 4304641, 430465024.0, 1332], [20240903, 1555.96, 1556.04, 1557.55, 1555.96, 1557.55, 4225670, 422567936.0, 1333], [20240903, 1557.55, 1557.84, 1558.9, 1557.46, 1557.46, 5399336, 539934720.0, 1334], [20240903, 1557.46, 1557.41, 1558.45, 1557.41, 1558.14, 3835892, 383590400.0, 1335], [20240903, 1558.14, 1557.74, 1557.74, 1556.87, 1557.0, 5019964, 501997568.0, 1336], [20240903, 1557.0, 1556.98, 1557.02, 1556.0, 1556.15, 3670334, 367034368.0, 1337], [20240903, 1556.15, 1555.97, 1556.17, 1555.89, 1556.07, 3967870, 396787712.0, 1338], [20240903, 1556.07, 1555.98, 1555.98, 1554.99, 1555.21, 4599551, 459956224.0, 1339], [20240903, 1555.21, 1555.07, 1555.38, 1555.07, 1555.1, 2950828, 295084032.0, 1340], [20240903, 1555.1, 1555.17, 1555.43, 1554.43, 1554.8, 3060767, 306077696.0, 1341], [20240903, 1554.8, 1554.92, 1555.04, 1554.69, 1554.95, 3135724, 313573376.0, 1342], [20240903, 1554.95, 1554.89, 1555.43, 1554.89, 1555.37, 2797394, 279740416.0, 1343], [20240903, 1555.37, 1555.2, 1555.68, 1554.86, 1554.86, 2944933, 294494208.0, 1344], [20240903, 1554.86, 1554.69, 1555.48, 1554.69, 1555.48, 2839992, 284000256.0, 1345], [20240903, 1555.48, 1555.39, 1555.59, 1554.72, 1554.72, 2916834, 291684352.0, 1346], [20240903, 1554.72, 1554.62, 1555.28, 1554.62, 1555.12, 3001457, 300146688.0, 1347], [20240903, 1555.12, 1555.06, 1555.06, 1554.76, 1554.9, 2851872, 285188096.0, 1348], [20240903, 1554.9, 1554.83, 1554.97, 1554.61, 1554.88, 3357398, 335740928.0, 1349], [20240903, 1554.88, 1554.84, 1555.16, 1554.8, 1555.16, 3358629, 335863808.0, 1350], [20240903, 1555.16, 1555.18, 1555.84, 1555.11, 1555.76, 4749712, 474972160.0, 1351], [20240903, 1555.76, 1555.68, 1555.68, 1554.26, 1554.26, 3714816, 371482624.0, 1352], [20240903, 1554.26, 1554.26, 1554.32, 1553.84, 1553.84, 3086735, 308674560.0, 1353], [20240903, 1553.84, 1553.83, 1553.92, 1553.65, 1553.74, 2850808, 285081600.0, 1354], [20240903, 1553.74, 1553.74, 1554.47, 1553.59, 1554.47, 2826069, 282607616.0, 1355], [20240903, 1554.47, 1554.45, 1554.73, 1554.38, 1554.61, 3094190, 309420032.0, 1356], [20240903, 1554.61, 1554.64, 1554.73, 1554.41, 1554.41, 3233620, 323362816.0, 1357], [20240903, 1554.41, 1554.33, 1554.46, 1554.19, 1554.27, 2874072, 287408128.0, 1358], [20240903, 1554.27, 1554.2, 1554.34, 1553.18, 1553.19, 3521402, 352141312.0, 1359], [20240903, 1553.19, 1553.26, 1554.0, 1553.21, 1553.96, 3032094, 303210496.0, 1400], [20240903, 1553.96, 1553.95, 1554.64, 1553.95, 1554.46, 3451361, 345137152.0, 1401], [20240903, 1554.46, 1554.08, 1554.22, 1553.28, 1553.28, 3593246, 359325696.0, 1402], [20240903, 1553.28, 1553.26, 1553.26, 1552.7, 1553.0, 3311114, 331112448.0, 1403], [20240903, 1553.0, 1552.99, 1553.2, 1552.75, 1552.79, 2712032, 271204352.0, 1404], [20240903, 1552.79, 1552.82, 1552.91, 1552.7, 1552.82, 2735134, 273514496.0, 1405], [20240903, 1552.82, 1552.83, 1552.98, 1552.53, 1552.55, 2860229, 286023680.0, 1406], [20240903, 1552.55, 1552.41, 1553.05, 1552.41, 1552.97, 2801655, 280166400.0, 1407], [20240903, 1552.97, 1552.99, 1553.15, 1552.27, 1552.27, 3116307, 311631872.0, 1408], [20240903, 1552.27, 1552.4, 1552.4, 1551.88, 1551.95, 3000312, 300032000.0, 1409], [20240903, 1551.95, 1551.94, 1552.86, 1551.94, 1552.84, 2952631, 295264256.0, 1410], [20240903, 1552.84, 1552.83, 1552.89, 1552.41, 1552.56, 2687786, 268779520.0, 1411], [20240903, 1552.56, 1552.6, 1552.6, 1552.04, 1552.14, 2695650, 269565952.0, 1412], [20240903, 1552.14, 1552.2, 1552.24, 1551.72, 1551.72, 2820415, 282042368.0, 1413], [20240903, 1551.72, 1551.64, 1552.01, 1551.64, 1551.72, 3350848, 335085568.0, 1414], [20240903, 1551.72, 1551.74, 1551.81, 1551.47, 1551.6, 3071335, 307134464.0, 1415], [20240903, 1551.6, 1551.59, 1551.72, 1551.36, 1551.49, 2700238, 270024704.0, 1416], [20240903, 1551.49, 1551.3, 1552.69, 1551.3, 1552.64, 3581371, 358137856.0, 1417], [20240903, 1552.64, 1552.75, 1555.22, 1552.74, 1555.22, 4851295, 485130240.0, 1418], [20240903, 1555.22, 1555.2, 1555.54, 1554.66, 1554.85, 4022344, 402235392.0, 1419], [20240903, 1554.85, 1554.88, 1555.37, 1554.87, 1555.34, 3150306, 315031552.0, 1420], [20240903, 1555.34, 1555.38, 1557.16, 1555.29, 1557.16, 4122860, 412286976.0, 1421], [20240903, 1557.16, 1557.3, 1557.3, 1556.18, 1556.18, 4106558, 410656768.0, 1422], [20240903, 1556.18, 1556.03, 1556.42, 1554.85, 1554.85, 4329463, 432947200.0, 1423], [20240903, 1554.85, 1554.95, 1555.89, 1554.95, 1555.39, 3093209, 309321728.0, 1424], [20240903, 1555.39, 1555.41, 1555.41, 1554.42, 1554.81, 2876038, 287604736.0, 1425], [20240903, 1554.81, 1554.88, 1555.42, 1554.88, 1555.26, 3065353, 306536448.0, 1426], [20240903, 1555.26, 1555.39, 1555.49, 1554.57, 1554.69, 3122208, 312221696.0, 1427], [20240903, 1554.69, 1554.56, 1554.56, 1553.72, 1553.99, 3236647, 323665920.0, 1428], [20240903, 1553.99, 1553.88, 1554.03, 1553.82, 1553.92, 3070353, 307036160.0, 1429], [20240903, 1553.92, 1553.89, 1555.1, 1553.82, 1555.1, 3262947, 326295552.0, 1430], [20240903, 1555.1, 1555.1, 1555.6, 1553.84, 1554.34, 4182090, 418209792.0, 1431], [20240903, 1554.34, 1554.54, 1555.13, 1554.13, 1555.13, 3506169, 350617600.0, 1432], [20240903, 1555.13, 1555.1, 1556.28, 1555.1, 1556.02, 4135231, 413523968.0, 1433], [20240903, 1556.02, 1555.93, 1556.24, 1555.09, 1555.98, 3884145, 388415488.0, 1434], [20240903, 1555.98, 1556.12, 1556.47, 1555.71, 1556.47, 3995556, 399556608.0, 1435], [20240903, 1556.47, 1556.21, 1556.48, 1555.58, 1555.92, 3902334, 390234112.0, 1436], [20240903, 1555.92, 1555.78, 1555.83, 1555.0, 1555.34, 4333067, 433307648.0, 1437], [20240903, 1555.34, 1555.35, 1555.53, 1555.25, 1555.5, 3591939, 359194624.0, 1438], [20240903, 1555.5, 1555.51, 1555.85, 1555.3, 1555.3, 4040447, 404045824.0, 1439], [20240903, 1555.3, 1555.24, 1555.59, 1555.08, 1555.55, 4130561, 413057024.0, 1440], [20240903, 1555.55, 1555.45, 1555.66, 1555.02, 1555.15, 4547616, 454762496.0, 1441], [20240903, 1555.15, 1555.08, 1555.36, 1554.79, 1555.05, 4465612, 446562304.0, 1442], [20240903, 1555.05, 1555.12, 1555.12, 1554.38, 1554.56, 5569568, 556957696.0, 1443], [20240903, 1554.56, 1554.51, 1554.63, 1553.69, 1553.9, 5384266, 538427392.0, 1444], [20240903, 1553.9, 1553.63, 1554.27, 1553.63, 1554.27, 5312259, 531226624.0, 1445], [20240903, 1554.27, 1554.28, 1554.52, 1553.97, 1554.42, 5119171, 511918080.0, 1446], [20240903, 1554.42, 1554.52, 1554.58, 1554.21, 1554.42, 5595617, 559562752.0, 1447], [20240903, 1554.42, 1554.45, 1555.16, 1554.39, 1555.13, 6021766, 602177536.0, 1448], [20240903, 1555.13, 1555.2, 1556.04, 1554.6, 1555.61, 7348213, 734822400.0, 1449], [20240903, 1555.61, 1555.54, 1556.15, 1555.52, 1556.15, 6793454, 679346176.0, 1450], [20240903, 1556.15, 1555.9, 1556.1, 1555.33, 1555.37, 7763711, 776372224.0, 1451], [20240903, 1555.37, 1555.38, 1556.27, 1555.38, 1556.13, 8696945, 869695488.0, 1452], [20240903, 1556.13, 1556.1, 1556.38, 1555.84, 1556.09, 8859476, 885948416.0, 1453], [20240903, 1556.09, 1556.14, 1556.4, 1555.99, 1556.35, 9371472, 937148416.0, 1454], [20240903, 1556.35, 1556.16, 1556.23, 1555.92, 1555.92, 10933198, 1093320704.0, 1455], [20240903, 1555.92, 1556.0, 1556.46, 1555.87, 1556.2, 12629597, 1262960640.0, 1456], [20240903, 1556.2, 1556.28, 1556.54, 1556.16, 1556.3, 14982177, 1498218496.0, 1457], [20240903, 1556.3, 1556.33, 1556.34, 1556.33, 1556.34, 991723, 99172352.0, 1458], [20240903, 1556.34, 1556.34, 1556.34, 1556.34, 1556.34, 0, 0.0, 1459], [20240903, 1556.34, 1556.33, 1556.33, 1556.32, 1556.32, 23755816, 2375581696.0, 1500], [20240904, 1556.32, 1541.9, 1548.99, 1540.26, 1548.28, 79101395, 7910140416.0, 931], [20240904, 1548.28, 1548.45, 1553.83, 1548.45, 1551.75, 37125946, 3712595456.0, 932], [20240904, 1551.75, 1551.0, 1551.0, 1547.16, 1548.7, 29474752, 2947476480.0, 933], [20240904, 1548.7, 1548.26, 1548.26, 1545.69, 1546.05, 24265422, 2426543104.0, 934], [20240904, 1546.05, 1545.7, 1545.71, 1541.82, 1541.82, 22842871, 2284288000.0, 935], [20240904, 1541.82, 1541.37, 1541.4, 1540.17, 1540.17, 24017866, 2401787904.0, 936], [20240904, 1540.17, 1540.56, 1542.05, 1540.27, 1540.48, 21237423, 2123743232.0, 937], [20240904, 1540.48, 1540.67, 1543.32, 1540.67, 1543.32, 19751352, 1975136256.0, 938], [20240904, 1543.32, 1543.21, 1544.96, 1542.65, 1544.96, 20232593, 2023260160.0, 939], [20240904, 1544.96, 1544.91, 1548.7, 1544.91, 1548.62, 18801286, 1880129536.0, 940], [20240904, 1548.62, 1548.27, 1550.52, 1547.91, 1549.98, 17049858, 1704986624.0, 941], [20240904, 1549.98, 1549.92, 1552.97, 1549.92, 1552.97, 17510654, 1751066624.0, 942], [20240904, 1552.97, 1552.9, 1554.81, 1552.14, 1552.14, 17072119, 1707212800.0, 943], [20240904, 1552.14, 1552.03, 1552.46, 1550.88, 1552.33, 14120050, 1412005888.0, 944], [20240904, 1552.33, 1552.31, 1552.57, 1550.34, 1550.34, 14093385, 1409339392.0, 945], [20240904, 1550.34, 1550.18, 1551.73, 1549.88, 1549.96, 14896975, 1489698816.0, 946], [20240904, 1549.96, 1549.94, 1553.69, 1549.94, 1553.69, 12865567, 1286557696.0, 947], [20240904, 1553.69, 1553.82, 1554.47, 1552.56, 1552.68, 15078965, 1507897344.0, 948], [20240904, 1552.68, 1552.35, 1553.66, 1551.8, 1553.66, 13880637, 1388064768.0, 949], [20240904, 1553.66, 1553.74, 1553.78, 1551.63, 1551.63, 12933765, 1293377536.0, 950], [20240904, 1551.63, 1552.18, 1555.1, 1552.18, 1555.1, 12638527, 1263853568.0, 951], [20240904, 1555.1, 1554.32, 1554.32, 1552.3, 1552.39, 10934098, 1093410816.0, 952], [20240904, 1552.39, 1552.34, 1556.04, 1552.34, 1555.7, 11907797, 1190780928.0, 953], [20240904, 1555.7, 1555.73, 1556.08, 1553.58, 1554.49, 10445364, 1044537344.0, 954], [20240904, 1554.49, 1554.32, 1554.66, 1552.69, 1552.7, 8274565, 827457536.0, 955], [20240904, 1552.7, 1552.49, 1552.49, 1551.14, 1551.52, 12214878, 1221488640.0, 956], [20240904, 1551.52, 1551.68, 1552.59, 1551.68, 1552.07, 9062759, 906276864.0, 957], [20240904, 1552.07, 1552.29, 1552.32, 1551.42, 1551.42, 7406051, 740605952.0, 958], [20240904, 1551.42, 1551.28, 1551.28, 1550.44, 1550.78, 7759782, 775979008.0, 959], [20240904, 1550.78, 1550.98, 1550.98, 1549.76, 1549.76, 7844690, 784470016.0, 1000], [20240904, 1549.76, 1549.64, 1549.64, 1546.56, 1546.56, 12405790, 1240580096.0, 1001], [20240904, 1546.56, 1546.44, 1546.44, 1545.89, 1546.14, 10738555, 1073856512.0, 1002], [20240904, 1546.14, 1546.16, 1546.68, 1545.97, 1546.39, 8627026, 862703616.0, 1003], [20240904, 1546.39, 1546.33, 1546.51, 1545.72, 1546.48, 7165861, 716587008.0, 1004], [20240904, 1546.48, 1546.79, 1549.03, 1546.72, 1549.03, 8740201, 874020864.0, 1005], [20240904, 1549.03, 1549.19, 1549.33, 1547.88, 1548.22, 7631001, 763101184.0, 1006], [20240904, 1548.22, 1548.2, 1548.2, 1547.31, 1547.45, 6888724, 688873472.0, 1007], [20240904, 1547.45, 1547.37, 1547.37, 1546.47, 1546.72, 7509843, 750985216.0, 1008], [20240904, 1546.72, 1546.96, 1547.8, 1546.71, 1547.4, 7252572, 725258240.0, 1009], [20240904, 1547.4, 1547.49, 1548.94, 1547.33, 1548.94, 6939679, 693968896.0, 1010], [20240904, 1548.94, 1548.94, 1549.36, 1548.61, 1549.32, 6805864, 680587264.0, 1011], [20240904, 1549.32, 1549.36, 1549.73, 1548.74, 1549.41, 7139484, 713949184.0, 1012], [20240904, 1549.41, 1549.21, 1551.24, 1549.14, 1551.24, 6978468, 697847808.0, 1013], [20240904, 1551.24, 1551.41, 1551.98, 1551.02, 1551.98, 6937716, 693772288.0, 1014], [20240904, 1551.98, 1551.82, 1552.1, 1550.39, 1550.39, 6372181, 637218816.0, 1015], [20240904, 1550.39, 1550.46, 1551.74, 1550.33, 1551.58, 8039128, 803913728.0, 1016], [20240904, 1551.58, 1551.73, 1553.43, 1551.73, 1553.38, 6655417, 665542656.0, 1017], [20240904, 1553.38, 1553.59, 1554.14, 1553.59, 1554.04, 6884915, 688492544.0, 1018], [20240904, 1554.04, 1554.15, 1554.24, 1552.93, 1553.15, 6572474, 657248256.0, 1019], [20240904, 1553.15, 1553.13, 1553.53, 1552.41, 1552.41, 6478221, 647823360.0, 1020], [20240904, 1552.41, 1552.29, 1552.29, 1551.13, 1551.13, 11105476, 1110548480.0, 1021], [20240904, 1551.13, 1551.09, 1551.11, 1550.37, 1550.37, 9209190, 920920064.0, 1022], [20240904, 1550.37, 1550.41, 1550.41, 1550.01, 1550.01, 10831288, 1083129856.0, 1023], [20240904, 1550.01, 1549.9, 1550.13, 1549.69, 1549.71, 10911982, 1091198976.0, 1024], [20240904, 1549.71, 1549.78, 1549.96, 1549.37, 1549.6, 10952037, 1095204864.0, 1025], [20240904, 1549.6, 1549.44, 1550.11, 1549.18, 1550.11, 9275136, 927514624.0, 1026], [20240904, 1550.11, 1550.28, 1551.59, 1550.28, 1551.51, 7876929, 787693568.0, 1027], [20240904, 1551.51, 1551.66, 1553.97, 1551.66, 1553.86, 7217961, 721797120.0, 1028], [20240904, 1553.86, 1553.88, 1553.92, 1553.09, 1553.09, 5306851, 530685952.0, 1029], [20240904, 1553.09, 1553.05, 1553.25, 1552.94, 1553.13, 5012677, 501268480.0, 1030], [20240904, 1553.13, 1552.92, 1553.92, 1552.66, 1553.79, 6050928, 605093888.0, 1031], [20240904, 1553.79, 1553.72, 1554.1, 1552.64, 1552.64, 5427436, 542744576.0, 1032], [20240904, 1552.64, 1552.72, 1552.72, 1552.18, 1552.22, 4126054, 412606464.0, 1033], [20240904, 1552.22, 1552.29, 1552.82, 1552.18, 1552.82, 4336918, 433692672.0, 1034], [20240904, 1552.82, 1553.07, 1553.14, 1552.15, 1552.25, 4717601, 471760896.0, 1035], [20240904, 1552.25, 1552.27, 1553.81, 1552.27, 1553.81, 4270071, 427008000.0, 1036], [20240904, 1553.81, 1553.8, 1557.11, 1553.8, 1557.11, 5608480, 560848896.0, 1037], [20240904, 1557.11, 1557.43, 1559.18, 1557.33, 1559.18, 5998175, 599818240.0, 1038], [20240904, 1559.18, 1559.52, 1560.95, 1559.52, 1560.95, 7883398, 788340736.0, 1039], [20240904, 1560.95, 1560.95, 1561.4, 1560.81, 1561.03, 6482894, 648290304.0, 1040], [20240904, 1561.03, 1561.06, 1562.61, 1561.06, 1562.17, 6880206, 688021504.0, 1041], [20240904, 1562.17, 1562.24, 1562.31, 1560.51, 1560.63, 5056175, 505618432.0, 1042], [20240904, 1560.63, 1560.48, 1560.49, 1559.13, 1559.25, 4619214, 461922304.0, 1043], [20240904, 1559.25, 1559.52, 1560.36, 1559.52, 1560.31, 4272692, 427270144.0, 1044], [20240904, 1560.31, 1560.61, 1561.47, 1560.57, 1560.97, 4627488, 462749696.0, 1045], [20240904, 1560.97, 1560.49, 1560.49, 1559.08, 1559.33, 5101886, 510189568.0, 1046], [20240904, 1559.33, 1559.3, 1562.12, 1559.3, 1561.93, 5656156, 565616640.0, 1047], [20240904, 1561.93, 1561.72, 1563.27, 1561.72, 1562.74, 6440132, 644014080.0, 1048], [20240904, 1562.74, 1562.45, 1562.59, 1561.49, 1561.54, 5662302, 566231040.0, 1049], [20240904, 1561.54, 1561.45, 1562.75, 1561.45, 1562.7, 5320697, 532070400.0, 1050], [20240904, 1562.7, 1562.69, 1563.46, 1562.41, 1562.98, 5646900, 564690944.0, 1051], [20240904, 1562.98, 1563.01, 1563.27, 1562.62, 1562.78, 4217394, 421740544.0, 1052], [20240904, 1562.78, 1562.51, 1562.51, 1561.48, 1561.52, 3862436, 386244608.0, 1053], [20240904, 1561.52, 1561.33, 1562.1, 1561.33, 1562.1, 3859731, 385974272.0, 1054], [20240904, 1562.1, 1562.06, 1563.07, 1562.06, 1562.48, 4978185, 497819648.0, 1055], [20240904, 1562.48, 1562.52, 1562.56, 1562.12, 1562.45, 3779288, 377929728.0, 1056], [20240904, 1562.45, 1562.24, 1563.29, 1562.23, 1563.18, 4027177, 402718720.0, 1057], [20240904, 1563.18, 1563.18, 1563.18, 1561.5, 1561.5, 4606763, 460677120.0, 1058], [20240904, 1561.5, 1561.67, 1563.01, 1561.57, 1563.01, 3326680, 332668928.0, 1059], [20240904, 1563.01, 1563.23, 1566.33, 1563.23, 1566.33, 7318888, 731889664.0, 1100], [20240904, 1566.33, 1566.23, 1566.6, 1565.38, 1566.16, 6352642, 635265024.0, 1101], [20240904, 1566.16, 1566.25, 1567.68, 1566.1, 1566.16, 7471259, 747126784.0, 1102], [20240904, 1566.16, 1566.25, 1566.25, 1565.4, 1565.62, 5175284, 517529600.0, 1103], [20240904, 1565.62, 1565.72, 1566.66, 1565.72, 1566.66, 3750452, 375046144.0, 1104], [20240904, 1566.66, 1567.3, 1569.7, 1567.3, 1569.47, 6573497, 657350656.0, 1105], [20240904, 1569.47, 1569.62, 1569.62, 1568.97, 1569.0, 5153658, 515366912.0, 1106], [20240904, 1569.0, 1569.02, 1569.89, 1569.02, 1569.4, 5232302, 523231232.0, 1107], [20240904, 1569.4, 1569.37, 1569.48, 1568.68, 1568.68, 6842687, 684269568.0, 1108], [20240904, 1568.68, 1568.75, 1568.75, 1567.64, 1567.64, 5073625, 507363328.0, 1109], [20240904, 1567.64, 1567.53, 1567.62, 1566.3, 1566.39, 4871527, 487153664.0, 1110], [20240904, 1566.39, 1566.34, 1566.34, 1565.52, 1566.2, 5408023, 540803072.0, 1111], [20240904, 1566.2, 1566.21, 1567.88, 1566.21, 1567.81, 3980891, 398090240.0, 1112], [20240904, 1567.81, 1567.74, 1567.74, 1566.4, 1566.61, 3383452, 338345984.0, 1113], [20240904, 1566.61, 1566.62, 1566.62, 1565.77, 1565.77, 3793789, 379379712.0, 1114], [20240904, 1565.77, 1565.71, 1566.43, 1565.53, 1566.25, 3802471, 380248064.0, 1115], [20240904, 1566.25, 1566.37, 1566.94, 1566.37, 1566.49, 4333232, 433324032.0, 1116], [20240904, 1566.49, 1566.35, 1566.56, 1565.99, 1565.99, 3900284, 390029312.0, 1117], [20240904, 1565.99, 1566.07, 1566.26, 1565.33, 1565.36, 3547537, 354754560.0, 1118], [20240904, 1565.36, 1565.37, 1565.37, 1564.76, 1565.03, 3989903, 398991360.0, 1119], [20240904, 1565.03, 1565.08, 1565.68, 1565.01, 1565.68, 3129990, 312999936.0, 1120], [20240904, 1565.68, 1565.71, 1566.75, 1565.6, 1566.75, 3551960, 355196928.0, 1121], [20240904, 1566.75, 1566.8, 1566.93, 1565.92, 1565.92, 3428260, 342827008.0, 1122], [20240904, 1565.92, 1565.8, 1565.84, 1564.86, 1564.86, 3115492, 311549952.0, 1123], [20240904, 1564.86, 1564.71, 1564.71, 1564.35, 1564.51, 2848430, 284844032.0, 1124], [20240904, 1564.51, 1564.46, 1564.46, 1563.72, 1563.72, 2746112, 274612224.0, 1125], [20240904, 1563.72, 1563.65, 1563.93, 1563.64, 1563.84, 2645025, 264503296.0, 1126], [20240904, 1563.84, 1563.88, 1563.91, 1562.91, 1562.91, 2766840, 276684800.0, 1127], [20240904, 1562.91, 1563.03, 1563.35, 1562.7, 1562.74, 2833356, 283336704.0, 1128], [20240904, 1562.74, 1562.82, 1563.2, 1562.41, 1562.41, 2475696, 247570432.0, 1129], [20240904, 1562.41, 1562.32, 1562.32, 1561.81, 1561.83, 3257290, 325730304.0, 1130], [20240904, 1561.83, 1561.65, 1561.65, 1558.25, 1558.62, 10519914, 1051992064.0, 1301], [20240904, 1558.62, 1558.68, 1559.24, 1558.34, 1558.79, 4083620, 408363008.0, 1302], [20240904, 1558.79, 1558.87, 1559.25, 1558.54, 1558.73, 3290716, 329072640.0, 1303], [20240904, 1558.73, 1558.58, 1559.03, 1558.02, 1558.05, 2851707, 285171712.0, 1304], [20240904, 1558.05, 1558.01, 1558.01, 1557.41, 1557.42, 3195033, 319504384.0, 1305], [20240904, 1557.42, 1557.36, 1557.36, 1556.59, 1556.91, 3291945, 329195520.0, 1306], [20240904, 1556.91, 1556.8, 1557.73, 1556.73, 1557.16, 3905199, 390520832.0, 1307], [20240904, 1557.16, 1557.25, 1557.83, 1557.09, 1557.83, 3355027, 335503360.0, 1308], [20240904, 1557.83, 1557.87, 1558.54, 1557.87, 1558.48, 3162596, 316260352.0, 1309], [20240904, 1558.48, 1558.49, 1558.49, 1557.8, 1558.32, 3152600, 315260928.0, 1310], [20240904, 1558.32, 1558.38, 1558.52, 1558.04, 1558.48, 2911509, 291151872.0, 1311], [20240904, 1558.48, 1558.47, 1559.09, 1558.31, 1559.04, 3329954, 332996608.0, 1312], [20240904, 1559.04, 1559.3, 1559.48, 1559.03, 1559.03, 3967130, 396713984.0, 1313], [20240904, 1559.03, 1559.15, 1559.15, 1558.11, 1558.12, 3627326, 362733568.0, 1314], [20240904, 1558.12, 1558.2, 1559.38, 1558.2, 1559.38, 3521159, 352116736.0, 1315], [20240904, 1559.38, 1559.52, 1559.52, 1558.17, 1558.31, 3346670, 334667776.0, 1316], [20240904, 1558.31, 1558.3, 1558.41, 1557.87, 1558.09, 3456851, 345686016.0, 1317], [20240904, 1558.09, 1558.19, 1559.15, 1558.19, 1558.5, 2846548, 284655616.0, 1318], [20240904, 1558.5, 1558.56, 1558.56, 1557.64, 1557.76, 2970083, 297009152.0, 1319], [20240904, 1557.76, 1557.91, 1557.94, 1557.24, 1557.37, 3338313, 333832192.0, 1320], [20240904, 1557.37, 1557.47, 1558.47, 1557.47, 1558.25, 3281705, 328171520.0, 1321], [20240904, 1558.25, 1558.39, 1558.39, 1557.74, 1557.91, 2786581, 278659072.0, 1322], [20240904, 1557.91, 1557.89, 1557.89, 1557.18, 1557.29, 3026934, 302694400.0, 1323], [20240904, 1557.29, 1557.14, 1557.65, 1556.96, 1557.65, 2534025, 253403136.0, 1324], [20240904, 1557.65, 1557.69, 1557.69, 1557.06, 1557.07, 2753486, 275349504.0, 1325], [20240904, 1557.07, 1557.05, 1557.33, 1556.96, 1557.28, 2898566, 289857536.0, 1326], [20240904, 1557.28, 1557.28, 1558.23, 1557.28, 1558.21, 2775195, 277520384.0, 1327], [20240904, 1558.21, 1558.26, 1558.26, 1556.89, 1557.42, 2667306, 266731520.0, 1328], [20240904, 1557.42, 1557.48, 1557.71, 1557.28, 1557.29, 2751358, 275136512.0, 1329], [20240904, 1557.29, 1557.17, 1557.17, 1556.62, 1556.75, 3286127, 328613888.0, 1330], [20240904, 1556.75, 1556.86, 1556.92, 1556.6, 1556.7, 2641417, 264142848.0, 1331], [20240904, 1556.7, 1556.69, 1556.69, 1555.46, 1556.09, 4636417, 463642624.0, 1332], [20240904, 1556.09, 1556.08, 1556.4, 1556.08, 1556.39, 3582925, 358293504.0, 1333], [20240904, 1556.39, 1556.34, 1556.55, 1556.34, 1556.37, 2415484, 241549312.0, 1334], [20240904, 1556.37, 1556.49, 1557.11, 1556.2, 1556.3, 2495521, 249552896.0, 1335], [20240904, 1556.3, 1556.26, 1556.31, 1555.2, 1555.32, 3240500, 324050944.0, 1336], [20240904, 1555.32, 1555.3, 1556.43, 1555.3, 1556.11, 3065844, 306585600.0, 1337], [20240904, 1556.11, 1556.3, 1556.46, 1555.84, 1555.92, 2400411, 240041984.0, 1338], [20240904, 1555.92, 1556.07, 1556.59, 1555.85, 1556.44, 2834833, 283484160.0, 1339], [20240904, 1556.44, 1556.42, 1556.51, 1556.16, 1556.39, 2741032, 274104320.0, 1340], [20240904, 1556.39, 1556.42, 1558.19, 1556.42, 1558.06, 3961232, 396124160.0, 1341], [20240904, 1558.06, 1558.07, 1558.17, 1557.51, 1557.92, 2659605, 265961472.0, 1342], [20240904, 1557.92, 1557.82, 1558.28, 1557.82, 1558.27, 2341429, 234143744.0, 1343], [20240904, 1558.27, 1558.21, 1559.15, 1558.21, 1558.53, 2893240, 289325056.0, 1344], [20240904, 1558.53, 1558.23, 1559.1, 1558.23, 1558.98, 2467174, 246718464.0, 1345], [20240904, 1558.98, 1559.02, 1559.46, 1558.92, 1559.29, 2364202, 236421120.0, 1346], [20240904, 1559.29, 1559.46, 1559.95, 1559.17, 1559.94, 2865226, 286523392.0, 1347], [20240904, 1559.94, 1559.98, 1560.68, 1559.98, 1560.6, 3416956, 341696512.0, 1348], [20240904, 1560.6, 1560.75, 1560.78, 1558.76, 1558.76, 3710147, 371015680.0, 1349], [20240904, 1558.76, 1558.73, 1558.73, 1558.19, 1558.19, 2665586, 266559488.0, 1350], [20240904, 1558.19, 1557.97, 1557.97, 1557.24, 1557.25, 3395575, 339558400.0, 1351], [20240904, 1557.25, 1557.25, 1557.66, 1557.24, 1557.61, 2322997, 232300544.0, 1352], [20240904, 1557.61, 1557.7, 1558.49, 1557.7, 1557.95, 2294569, 229457920.0, 1353], [20240904, 1557.95, 1557.99, 1557.99, 1557.43, 1557.52, 2197330, 219734016.0, 1354], [20240904, 1557.52, 1557.53, 1557.74, 1557.43, 1557.59, 2369444, 236945408.0, 1355], [20240904, 1557.59, 1557.6, 1557.81, 1557.41, 1557.67, 2767819, 276783104.0, 1356], [20240904, 1557.67, 1557.72, 1558.31, 1557.08, 1558.19, 3544914, 354492416.0, 1357], [20240904, 1558.19, 1558.22, 1558.22, 1557.82, 1557.91, 2412453, 241246208.0, 1358], [20240904, 1557.91, 1557.91, 1558.24, 1557.91, 1558.1, 2299811, 229982208.0, 1359], [20240904, 1558.1, 1558.04, 1558.04, 1557.53, 1557.97, 2474466, 247447552.0, 1400], [20240904, 1557.97, 1557.72, 1557.81, 1557.55, 1557.6, 2828769, 282877952.0, 1401], [20240904, 1557.6, 1557.61, 1557.61, 1556.9, 1557.07, 3388284, 338829312.0, 1402], [20240904, 1557.07, 1557.1, 1557.8, 1557.1, 1557.49, 2900696, 290070528.0, 1403], [20240904, 1557.49, 1557.45, 1557.45, 1556.73, 1556.73, 3141130, 314114048.0, 1404], [20240904, 1556.73, 1556.67, 1556.67, 1556.18, 1556.53, 4747746, 474775552.0, 1405], [20240904, 1556.53, 1556.57, 1556.57, 1555.7, 1555.71, 4097713, 409772032.0, 1406], [20240904, 1555.71, 1555.78, 1555.94, 1555.53, 1555.53, 3737018, 373702656.0, 1407], [20240904, 1555.53, 1555.46, 1555.46, 1555.0, 1555.0, 4010138, 401014784.0, 1408], [20240904, 1555.0, 1555.05, 1555.24, 1554.83, 1554.84, 3761429, 376143872.0, 1409], [20240904, 1554.84, 1554.86, 1555.4, 1554.66, 1555.33, 3854244, 385425408.0, 1410], [20240904, 1555.33, 1555.46, 1555.46, 1555.0, 1555.13, 3672544, 367255552.0, 1411], [20240904, 1555.13, 1554.98, 1554.98, 1554.11, 1554.11, 5858172, 585818112.0, 1412], [20240904, 1554.11, 1554.09, 1554.15, 1553.74, 1553.81, 5045771, 504578048.0, 1413], [20240904, 1553.81, 1553.83, 1553.96, 1553.7, 1553.74, 3871201, 387121152.0, 1414], [20240904, 1553.74, 1553.72, 1553.75, 1553.54, 1553.72, 3377473, 337747968.0, 1415], [20240904, 1553.72, 1553.7, 1554.41, 1553.46, 1554.28, 3739474, 373948416.0, 1416], [20240904, 1554.28, 1554.03, 1554.53, 1554.03, 1554.22, 3199623, 319963136.0, 1417], [20240904, 1554.22, 1554.23, 1554.38, 1554.13, 1554.2, 2744391, 274440192.0, 1418], [20240904, 1554.2, 1554.27, 1554.76, 1554.19, 1554.76, 3136542, 313655296.0, 1419], [20240904, 1554.76, 1554.69, 1554.82, 1553.94, 1554.01, 3095993, 309600256.0, 1420], [20240904, 1554.01, 1554.12, 1554.22, 1553.67, 1553.68, 3501907, 350191616.0, 1421], [20240904, 1553.68, 1553.71, 1554.5, 1553.71, 1554.5, 3755697, 375570432.0, 1422], [20240904, 1554.5, 1554.3, 1554.61, 1554.3, 1554.41, 3161857, 316186624.0, 1423], [20240904, 1554.41, 1554.53, 1554.94, 1554.47, 1554.9, 2764381, 276439040.0, 1424], [20240904, 1554.9, 1554.97, 1555.0, 1554.72, 1554.85, 2587269, 258727936.0, 1425], [20240904, 1554.85, 1554.9, 1555.04, 1554.6, 1554.81, 2726532, 272654336.0, 1426], [20240904, 1554.81, 1554.84, 1555.29, 1554.8, 1555.21, 2905200, 290521088.0, 1427], [20240904, 1555.21, 1555.24, 1555.34, 1555.01, 1555.03, 2849742, 284975104.0, 1428], [20240904, 1555.03, 1554.94, 1555.15, 1554.78, 1554.9, 3149241, 314925056.0, 1429], [20240904, 1554.9, 1554.94, 1555.51, 1554.94, 1555.28, 3501168, 350117888.0, 1430], [20240904, 1555.28, 1555.45, 1556.08, 1555.37, 1556.08, 3878657, 387866624.0, 1431], [20240904, 1556.08, 1556.02, 1556.24, 1554.86, 1554.86, 3622985, 362299392.0, 1432], [20240904, 1554.86, 1555.0, 1555.43, 1554.9, 1555.35, 3130400, 313040896.0, 1433], [20240904, 1555.35, 1555.39, 1555.67, 1555.28, 1555.53, 3146864, 314687488.0, 1434], [20240904, 1555.53, 1555.61, 1555.76, 1555.37, 1555.56, 3530416, 353042432.0, 1435], [20240904, 1555.56, 1555.56, 1555.66, 1555.49, 1555.5, 3416711, 341671936.0, 1436], [20240904, 1555.5, 1555.5, 1555.5, 1554.66, 1554.72, 4755938, 475594752.0, 1437], [20240904, 1554.72, 1554.66, 1554.7, 1554.34, 1554.4, 4623228, 462323712.0, 1438], [20240904, 1554.4, 1554.32, 1554.53, 1554.24, 1554.5, 4583251, 458326016.0, 1439], [20240904, 1554.5, 1554.61, 1554.61, 1553.85, 1553.86, 4796568, 479657984.0, 1440], [20240904, 1553.86, 1553.77, 1553.88, 1553.52, 1553.59, 5434073, 543408128.0, 1441], [20240904, 1553.59, 1553.64, 1553.64, 1553.15, 1553.15, 5912812, 591282176.0, 1442], [20240904, 1553.15, 1553.17, 1553.17, 1552.76, 1552.84, 6249012, 624902144.0, 1443], [20240904, 1552.84, 1553.15, 1553.15, 1552.84, 1552.95, 5270068, 527007744.0, 1444], [20240904, 1552.95, 1552.89, 1553.41, 1552.79, 1553.41, 5970484, 597049344.0, 1445], [20240904, 1553.41, 1553.27, 1554.29, 1553.27, 1554.29, 6766089, 676610048.0, 1446], [20240904, 1554.29, 1554.19, 1554.28, 1554.09, 1554.23, 5363457, 536346624.0, 1447], [20240904, 1554.23, 1554.07, 1554.4, 1554.05, 1554.21, 5440299, 544030720.0, 1448], [20240904, 1554.21, 1554.23, 1554.23, 1553.85, 1554.14, 5775676, 577568768.0, 1449], [20240904, 1554.14, 1554.1, 1554.5, 1554.1, 1554.43, 6384344, 638435328.0, 1450], [20240904, 1554.43, 1554.35, 1554.35, 1553.87, 1554.01, 6876029, 687603712.0, 1451], [20240904, 1554.01, 1553.95, 1554.21, 1553.87, 1554.01, 7783374, 778338304.0, 1452], [20240904, 1554.01, 1554.08, 1554.51, 1553.95, 1554.51, 8013404, 801341440.0, 1453], [20240904, 1554.51, 1554.52, 1554.58, 1554.19, 1554.37, 8160368, 816037888.0, 1454], [20240904, 1554.37, 1554.33, 1554.46, 1554.11, 1554.46, 9376717, 937672704.0, 1455], [20240904, 1554.46, 1554.48, 1554.84, 1554.42, 1554.57, 10432830, 1043283968.0, 1456], [20240904, 1554.57, 1554.3, 1554.76, 1554.23, 1554.39, 12278487, 1227849728.0, 1457], [20240904, 1554.39, 1554.45, 1554.46, 1554.45, 1554.46, 869498, 86949888.0, 1458], [20240904, 1554.46, 1554.46, 1554.46, 1554.46, 1554.46, 0, 0.0, 1459], [20240904, 1554.46, 1554.66, 1554.66, 1554.64, 1554.64, 20320747, 2032074752.0, 1500], [20240905, 1554.64, 1554.88, 1558.31, 1554.88, 1558.31, 60733385, 6073339392.0, 931], [20240905, 1558.31, 1558.83, 1564.13, 1558.83, 1564.09, 30000614, 3000062464.0, 932], [20240905, 1564.09, 1564.48, 1566.12, 1564.48, 1565.97, 25941259, 2594126848.0, 933], [20240905, 1565.97, 1565.73, 1567.74, 1565.73, 1566.41, 25593847, 2559385600.0, 934], [20240905, 1566.41, 1567.02, 1567.97, 1564.2, 1564.31, 22407045, 2240705536.0, 935], [20240905, 1564.31, 1564.21, 1564.21, 1562.56, 1563.83, 21987995, 2198800384.0, 936], [20240905, 1563.83, 1564.19, 1564.31, 1561.28, 1561.37, 19235543, 1923555328.0, 937], [20240905, 1561.37, 1560.67, 1561.49, 1559.79, 1561.42, 19004244, 1900425216.0, 938], [20240905, 1561.42, 1561.65, 1562.32, 1560.75, 1560.75, 15622729, 1562273792.0, 939], [20240905, 1560.75, 1560.73, 1561.25, 1559.79, 1561.25, 16030569, 1603057664.0, 940], [20240905, 1561.25, 1560.97, 1562.16, 1560.97, 1562.16, 13948838, 1394884608.0, 941], [20240905, 1562.16, 1562.3, 1562.3, 1560.66, 1560.66, 13321697, 1332170752.0, 942], [20240905, 1560.66, 1560.67, 1561.32, 1560.06, 1560.06, 13573437, 1357344768.0, 943], [20240905, 1560.06, 1559.92, 1559.94, 1559.02, 1559.27, 14559305, 1455931392.0, 944], [20240905, 1559.27, 1559.52, 1561.12, 1559.52, 1560.57, 13647371, 1364738048.0, 945], [20240905, 1560.57, 1560.45, 1560.63, 1559.18, 1560.63, 13749423, 1374943232.0, 946], [20240905, 1560.63, 1560.41, 1562.4, 1560.4, 1561.73, 12282830, 1228283904.0, 947], [20240905, 1561.73, 1561.63, 1562.96, 1561.27, 1561.42, 11630665, 1163067392.0, 948], [20240905, 1561.42, 1561.22, 1561.8, 1559.7, 1559.83, 10080453, 1008046080.0, 949], [20240905, 1559.83, 1559.79, 1560.29, 1558.94, 1558.94, 10465231, 1046523904.0, 950], [20240905, 1558.94, 1558.57, 1558.95, 1557.79, 1557.88, 11541291, 1154129920.0, 951], [20240905, 1557.88, 1557.85, 1559.05, 1557.83, 1558.47, 9954252, 995426304.0, 952], [20240905, 1558.47, 1558.53, 1558.71, 1558.04, 1558.04, 9853493, 985350144.0, 953], [20240905, 1558.04, 1558.18, 1560.72, 1558.15, 1560.72, 9236017, 923602944.0, 954], [20240905, 1560.72, 1560.66, 1560.66, 1559.21, 1559.69, 8742741, 874274816.0, 955], [20240905, 1559.69, 1559.7, 1560.74, 1559.7, 1560.6, 9280174, 928018432.0, 956], [20240905, 1560.6, 1560.58, 1561.66, 1560.58, 1561.55, 8545845, 854585344.0, 957], [20240905, 1561.55, 1561.78, 1562.92, 1561.6, 1562.58, 8110725, 811073536.0, 958], [20240905, 1562.58, 1562.6, 1562.95, 1561.91, 1561.91, 8847885, 884789248.0, 959], [20240905, 1561.91, 1561.95, 1562.8, 1561.95, 1562.78, 8784190, 878419968.0, 1000], [20240905, 1562.78, 1562.6, 1565.73, 1562.09, 1565.35, 11325470, 1132548096.0, 1001], [20240905, 1565.35, 1565.42, 1568.01, 1565.3, 1568.01, 11096219, 1109622784.0, 1002], [20240905, 1568.01, 1567.88, 1568.15, 1564.77, 1565.2, 11326331, 1132634112.0, 1003], [20240905, 1565.2, 1565.28, 1566.72, 1565.28, 1566.72, 7286445, 728645632.0, 1004], [20240905, 1566.72, 1566.99, 1567.14, 1566.03, 1566.29, 7050640, 705064960.0, 1005], [20240905, 1566.29, 1566.28, 1566.69, 1565.98, 1566.05, 8317040, 831705088.0, 1006], [20240905, 1566.05, 1565.79, 1566.46, 1565.58, 1566.46, 7064731, 706473984.0, 1007], [20240905, 1566.46, 1566.38, 1567.59, 1566.29, 1566.64, 7154557, 715456512.0, 1008], [20240905, 1566.64, 1566.5, 1566.5, 1564.96, 1565.07, 6783171, 678318080.0, 1009], [20240905, 1565.07, 1565.04, 1565.9, 1565.04, 1565.24, 5660416, 566042624.0, 1010], [20240905, 1565.24, 1565.21, 1565.39, 1564.7, 1564.82, 6302261, 630226944.0, 1011], [20240905, 1564.82, 1564.9, 1564.9, 1563.88, 1564.0, 5998663, 599867392.0, 1012], [20240905, 1564.0, 1564.13, 1565.61, 1564.13, 1564.71, 6301809, 630181888.0, 1013], [20240905, 1564.71, 1564.67, 1564.67, 1563.97, 1564.13, 5856084, 585609216.0, 1014], [20240905, 1564.13, 1564.06, 1564.96, 1564.06, 1564.85, 8406087, 840609792.0, 1015], [20240905, 1564.85, 1564.88, 1564.94, 1563.07, 1563.18, 6869596, 686960640.0, 1016], [20240905, 1563.18, 1563.09, 1566.64, 1563.09, 1566.24, 8759656, 875966464.0, 1017], [20240905, 1566.24, 1566.13, 1566.13, 1564.76, 1565.27, 6261054, 626106368.0, 1018], [20240905, 1565.27, 1565.38, 1566.29, 1565.04, 1566.29, 4961846, 496185344.0, 1019], [20240905, 1566.29, 1566.14, 1567.0, 1566.09, 1566.66, 5409622, 540962816.0, 1020], [20240905, 1566.66, 1566.83, 1567.15, 1565.83, 1566.36, 6266705, 626671616.0, 1021], [20240905, 1566.36, 1566.38, 1566.38, 1564.74, 1564.75, 6198549, 619855872.0, 1022], [20240905, 1564.75, 1564.76, 1564.76, 1564.43, 1564.66, 5319015, 531902464.0, 1023], [20240905, 1564.66, 1564.61, 1565.24, 1564.61, 1565.23, 6641943, 664195072.0, 1024], [20240905, 1565.23, 1565.28, 1565.71, 1565.2, 1565.68, 6903182, 690319360.0, 1025], [20240905, 1565.68, 1565.7, 1566.93, 1565.7, 1566.65, 9766371, 976637952.0, 1026], [20240905, 1566.65, 1566.47, 1566.64, 1565.95, 1566.29, 8670689, 867069952.0, 1027], [20240905, 1566.29, 1566.32, 1566.57, 1566.26, 1566.48, 6021518, 602152960.0, 1028], [20240905, 1566.48, 1566.59, 1566.81, 1566.16, 1566.16, 6154722, 615473152.0, 1029], [20240905, 1566.16, 1566.14, 1566.83, 1566.0, 1566.83, 6262980, 626298880.0, 1030], [20240905, 1566.83, 1566.9, 1567.58, 1566.64, 1567.55, 7477648, 747765760.0, 1031], [20240905, 1567.55, 1567.61, 1569.15, 1567.61, 1568.59, 8811633, 881164288.0, 1032], [20240905, 1568.59, 1568.78, 1571.34, 1568.78, 1571.34, 9097452, 909746176.0, 1033], [20240905, 1571.34, 1571.25, 1573.96, 1570.78, 1573.68, 8986861, 898686976.0, 1034], [20240905, 1573.68, 1574.0, 1575.84, 1574.0, 1575.84, 9061326, 906133504.0, 1035], [20240905, 1575.84, 1576.03, 1576.03, 1573.63, 1573.63, 9518441, 951844864.0, 1036], [20240905, 1573.63, 1573.95, 1575.18, 1573.52, 1575.0, 7891671, 789168128.0, 1037], [20240905, 1575.0, 1574.83, 1574.94, 1573.3, 1573.3, 6343792, 634380288.0, 1038], [20240905, 1573.3, 1573.23, 1573.23, 1572.27, 1572.77, 6095576, 609558528.0, 1039], [20240905, 1572.77, 1572.63, 1572.78, 1570.71, 1570.71, 5976055, 597606400.0, 1040], [20240905, 1570.71, 1570.89, 1570.89, 1568.88, 1568.96, 6158654, 615866368.0, 1041], [20240905, 1568.96, 1568.6, 1569.14, 1568.58, 1568.79, 5568668, 556867584.0, 1042], [20240905, 1568.79, 1568.73, 1569.24, 1568.73, 1568.89, 3922977, 392298496.0, 1043], [20240905, 1568.89, 1568.95, 1569.17, 1568.67, 1568.67, 3701627, 370163712.0, 1044], [20240905, 1568.67, 1568.72, 1568.82, 1568.45, 1568.49, 3815580, 381558784.0, 1045], [20240905, 1568.49, 1568.54, 1568.54, 1567.38, 1567.49, 4955903, 495591424.0, 1046], [20240905, 1567.49, 1567.3, 1568.51, 1567.3, 1568.51, 4573422, 457342976.0, 1047], [20240905, 1568.51, 1568.57, 1569.16, 1568.18, 1568.44, 4124334, 412434432.0, 1048], [20240905, 1568.44, 1568.24, 1568.38, 1568.1, 1568.25, 3486750, 348676096.0, 1049], [20240905, 1568.25, 1568.18, 1568.4, 1567.76, 1567.76, 3240742, 324075520.0, 1050], [20240905, 1567.76, 1567.91, 1568.06, 1567.8, 1567.94, 3500106, 350011392.0, 1051], [20240905, 1567.94, 1568.1, 1568.46, 1567.84, 1568.38, 3918469, 391847936.0, 1052], [20240905, 1568.38, 1568.3, 1568.86, 1568.3, 1568.77, 3360267, 336027648.0, 1053], [20240905, 1568.77, 1568.78, 1569.58, 1568.78, 1569.53, 5123266, 512327680.0, 1054], [20240905, 1569.53, 1569.5, 1569.88, 1569.5, 1569.52, 4258519, 425852928.0, 1055], [20240905, 1569.52, 1569.55, 1569.72, 1569.24, 1569.54, 3723009, 372301824.0, 1056], [20240905, 1569.54, 1569.53, 1569.53, 1568.49, 1568.51, 4692532, 469254144.0, 1057], [20240905, 1568.51, 1568.63, 1568.67, 1568.08, 1568.08, 3484048, 348405760.0, 1058], [20240905, 1568.08, 1568.15, 1568.18, 1567.63, 1567.63, 3860470, 386048000.0, 1059], [20240905, 1567.63, 1567.57, 1567.67, 1567.48, 1567.6, 3709493, 370950144.0, 1100], [20240905, 1567.6, 1567.67, 1568.29, 1567.43, 1567.54, 4136785, 413679616.0, 1101], [20240905, 1567.54, 1567.4, 1567.4, 1565.86, 1565.95, 5604630, 560463872.0, 1102], [20240905, 1565.95, 1565.98, 1566.08, 1565.81, 1565.9, 4311113, 431112192.0, 1103], [20240905, 1565.9, 1565.87, 1566.0, 1565.14, 1565.4, 3698595, 369860608.0, 1104], [20240905, 1565.4, 1565.74, 1565.74, 1564.8, 1565.05, 3543441, 354344960.0, 1105], [20240905, 1565.05, 1564.92, 1565.13, 1564.84, 1565.02, 3572277, 357228544.0, 1106], [20240905, 1565.02, 1565.05, 1565.43, 1564.65, 1564.89, 3590544, 359055360.0, 1107], [20240905, 1564.89, 1564.85, 1564.85, 1564.41, 1564.84, 3267941, 326795264.0, 1108], [20240905, 1564.84, 1564.79, 1564.98, 1564.51, 1564.59, 3007031, 300703744.0, 1109], [20240905, 1564.59, 1564.52, 1564.8, 1564.45, 1564.62, 3597753, 359776256.0, 1110], [20240905, 1564.62, 1564.6, 1564.68, 1564.42, 1564.48, 4149320, 414932992.0, 1111], [20240905, 1564.48, 1564.43, 1564.72, 1564.42, 1564.69, 3421297, 342130688.0, 1112], [20240905, 1564.69, 1564.67, 1565.14, 1564.67, 1565.1, 3208880, 320888832.0, 1113], [20240905, 1565.1, 1565.14, 1565.29, 1564.81, 1565.05, 3271956, 327196672.0, 1114], [20240905, 1565.05, 1564.98, 1565.15, 1564.38, 1564.65, 3029390, 302940160.0, 1115], [20240905, 1564.65, 1564.74, 1564.9, 1564.5, 1564.75, 2994084, 299409408.0, 1116], [20240905, 1564.75, 1564.72, 1564.74, 1564.22, 1564.22, 3561545, 356155392.0, 1117], [20240905, 1564.22, 1564.25, 1567.56, 1564.03, 1567.49, 5413757, 541376512.0, 1118], [20240905, 1567.49, 1567.08, 1567.25, 1564.88, 1566.39, 3349289, 334929920.0, 1119], [20240905, 1566.39, 1566.17, 1567.11, 1566.17, 1567.11, 2297846, 229785600.0, 1120], [20240905, 1567.11, 1567.13, 1567.31, 1566.32, 1566.32, 2617498, 261750784.0, 1121], [20240905, 1566.32, 1566.41, 1566.78, 1566.09, 1566.09, 2666813, 266682368.0, 1122], [20240905, 1566.09, 1566.11, 1566.76, 1566.11, 1566.38, 2385583, 238559232.0, 1123], [20240905, 1566.38, 1566.38, 1566.62, 1566.1, 1566.1, 2347735, 234774528.0, 1124], [20240905, 1566.1, 1566.0, 1566.81, 1565.9, 1566.81, 2456114, 245612544.0, 1125], [20240905, 1566.81, 1566.72, 1567.31, 1566.72, 1567.17, 2759303, 275931136.0, 1126], [20240905, 1567.17, 1567.24, 1567.33, 1567.03, 1567.22, 2776914, 277692416.0, 1127], [20240905, 1567.22, 1567.37, 1567.78, 1567.13, 1567.78, 2741609, 274161664.0, 1128], [20240905, 1567.78, 1567.6, 1567.62, 1566.76, 1567.01, 3107133, 310714368.0, 1129], [20240905, 1567.01, 1567.06, 1567.36, 1566.34, 1566.8, 3861780, 386179072.0, 1130], [20240905, 1566.8, 1566.54, 1566.56, 1565.3, 1566.56, 10984643, 1098465280.0, 1301], [20240905, 1566.56, 1566.4, 1566.4, 1565.62, 1565.86, 4350678, 435068928.0, 1302], [20240905, 1565.86, 1565.85, 1567.29, 1565.85, 1566.09, 4031764, 403177472.0, 1303], [20240905, 1566.09, 1565.85, 1565.86, 1565.52, 1565.65, 3470450, 347045888.0, 1304], [20240905, 1565.65, 1565.75, 1565.75, 1565.17, 1565.5, 3874232, 387424256.0, 1305], [20240905, 1565.5, 1565.36, 1565.7, 1564.97, 1565.17, 3891599, 389160960.0, 1306], [20240905, 1565.17, 1564.88, 1565.68, 1564.67, 1565.16, 3929940, 392994816.0, 1307], [20240905, 1565.16, 1565.15, 1565.35, 1564.98, 1565.14, 2979503, 297951232.0, 1308], [20240905, 1565.14, 1565.05, 1565.05, 1564.62, 1564.62, 3243696, 324370432.0, 1309], [20240905, 1564.62, 1564.53, 1565.17, 1564.46, 1565.08, 3423018, 342302720.0, 1310], [20240905, 1565.08, 1564.99, 1565.14, 1564.75, 1564.83, 3016122, 301613056.0, 1311], [20240905, 1564.83, 1564.92, 1564.96, 1564.63, 1564.77, 3207977, 320798720.0, 1312], [20240905, 1564.77, 1564.64, 1564.95, 1564.46, 1564.76, 2977699, 297771008.0, 1313], [20240905, 1564.76, 1564.88, 1564.88, 1564.09, 1564.09, 2963775, 296378368.0, 1314], [20240905, 1564.09, 1564.1, 1564.18, 1563.97, 1564.14, 3088620, 308862976.0, 1315], [20240905, 1564.14, 1564.14, 1564.14, 1563.8, 1563.96, 3179632, 317964288.0, 1316], [20240905, 1563.96, 1563.96, 1564.18, 1563.89, 1563.99, 2872516, 287252480.0, 1317], [20240905, 1563.99, 1563.88, 1564.15, 1563.49, 1563.79, 2614056, 261406720.0, 1318], [20240905, 1563.79, 1563.62, 1564.16, 1563.62, 1563.93, 2514032, 251404288.0, 1319], [20240905, 1563.93, 1563.94, 1563.97, 1563.07, 1563.39, 4024801, 402481152.0, 1320], [20240905, 1563.39, 1563.21, 1563.48, 1563.21, 1563.45, 3395576, 339558400.0, 1321], [20240905, 1563.45, 1563.48, 1564.65, 1563.48, 1564.58, 3394918, 339492864.0, 1322], [20240905, 1564.58, 1564.54, 1564.55, 1563.96, 1564.55, 2434982, 243499008.0, 1323], [20240905, 1564.55, 1564.71, 1565.15, 1564.51, 1565.11, 2887262, 288727040.0, 1324], [20240905, 1565.11, 1564.97, 1565.21, 1564.76, 1564.9, 2791824, 279183360.0, 1325], [20240905, 1564.9, 1564.9, 1565.52, 1564.65, 1565.48, 3091980, 309198848.0, 1326], [20240905, 1565.48, 1565.54, 1565.63, 1565.02, 1565.04, 3265076, 326508544.0, 1327], [20240905, 1565.04, 1564.96, 1565.15, 1564.78, 1565.0, 2697617, 269762560.0, 1328], [20240905, 1565.0, 1564.98, 1565.06, 1564.62, 1564.62, 3141537, 314155008.0, 1329], [20240905, 1564.62, 1564.52, 1564.71, 1564.23, 1564.59, 3139576, 313958400.0, 1330], [20240905, 1564.59, 1564.49, 1564.62, 1564.29, 1564.31, 2906350, 290635776.0, 1331], [20240905, 1564.31, 1564.23, 1564.86, 1564.22, 1564.59, 3702528, 370253824.0, 1332], [20240905, 1564.59, 1564.64, 1565.29, 1564.44, 1565.27, 3604799, 360480768.0, 1333], [20240905, 1565.27, 1565.18, 1565.64, 1565.15, 1565.26, 3372800, 337281024.0, 1334], [20240905, 1565.26, 1565.26, 1565.34, 1564.32, 1564.32, 3488145, 348815360.0, 1335], [20240905, 1564.32, 1564.5, 1564.88, 1564.49, 1564.76, 3624540, 362455040.0, 1336], [20240905, 1564.76, 1564.65, 1565.56, 1564.6, 1565.48, 4000227, 400023552.0, 1337], [20240905, 1565.48, 1565.58, 1565.58, 1565.06, 1565.06, 3507066, 350707712.0, 1338], [20240905, 1565.06, 1565.03, 1565.72, 1565.03, 1565.65, 3703022, 370302976.0, 1339], [20240905, 1565.65, 1565.52, 1565.68, 1565.42, 1565.42, 3598736, 359874560.0, 1340], [20240905, 1565.42, 1565.23, 1565.27, 1564.95, 1565.05, 3444889, 344489984.0, 1341], [20240905, 1565.05, 1565.18, 1566.02, 1565.15, 1565.25, 4077315, 407732224.0, 1342], [20240905, 1565.25, 1565.34, 1565.38, 1564.03, 1564.03, 3531563, 353157120.0, 1343], [20240905, 1564.03, 1563.97, 1563.98, 1563.31, 1563.47, 3506084, 350609408.0, 1344], [20240905, 1563.47, 1563.39, 1563.95, 1563.33, 1563.56, 3823935, 382394368.0, 1345], [20240905, 1563.56, 1563.57, 1563.57, 1562.78, 1562.78, 3154399, 315441152.0, 1346], [20240905, 1562.78, 1562.81, 1563.14, 1562.81, 1562.9, 3257210, 325722112.0, 1347], [20240905, 1562.9, 1562.88, 1562.95, 1562.56, 1562.9, 3242874, 324288512.0, 1348], [20240905, 1562.9, 1562.84, 1563.41, 1562.84, 1563.06, 3443253, 344326144.0, 1349], [20240905, 1563.06, 1562.92, 1563.18, 1562.88, 1562.96, 3088374, 308838400.0, 1350], [20240905, 1562.96, 1562.98, 1563.04, 1562.38, 1562.38, 3412692, 341270528.0, 1351], [20240905, 1562.38, 1562.38, 1565.54, 1562.38, 1565.36, 5525823, 552583168.0, 1352], [20240905, 1565.36, 1565.3, 1565.3, 1563.65, 1564.1, 3895451, 389545984.0, 1353], [20240905, 1564.1, 1564.0, 1564.65, 1563.99, 1564.65, 2633388, 263340032.0, 1354], [20240905, 1564.65, 1564.68, 1564.98, 1564.21, 1564.39, 3294240, 329424896.0, 1355], [20240905, 1564.39, 1564.31, 1564.51, 1563.06, 1563.21, 4260813, 426082304.0, 1356], [20240905, 1563.21, 1563.12, 1563.12, 1562.58, 1562.6, 3089929, 308994048.0, 1357], [20240905, 1562.6, 1562.73, 1562.95, 1562.46, 1562.46, 2944439, 294445056.0, 1358], [20240905, 1562.46, 1562.36, 1562.66, 1561.68, 1561.68, 3744552, 374456320.0, 1359], [20240905, 1561.68, 1561.62, 1561.66, 1561.34, 1561.42, 5233942, 523395072.0, 1400], [20240905, 1561.42, 1561.35, 1561.62, 1561.21, 1561.25, 4470937, 447094784.0, 1401], [20240905, 1561.25, 1561.13, 1561.63, 1561.12, 1561.34, 4041023, 404103168.0, 1402], [20240905, 1561.34, 1561.17, 1561.17, 1559.78, 1559.8, 7927062, 792707072.0, 1403], [20240905, 1559.8, 1559.59, 1561.16, 1559.59, 1561.16, 6181836, 618184704.0, 1404], [20240905, 1561.16, 1561.02, 1561.93, 1561.02, 1561.47, 4475116, 447512576.0, 1405], [20240905, 1561.47, 1561.43, 1561.7, 1561.42, 1561.64, 3346506, 334651392.0, 1406], [20240905, 1561.64, 1561.53, 1561.82, 1561.36, 1561.44, 3017841, 301785088.0, 1407], [20240905, 1561.44, 1561.36, 1562.6, 1561.31, 1562.07, 3001294, 300130304.0, 1408], [20240905, 1562.07, 1562.4, 1563.38, 1562.4, 1562.77, 3259178, 325918720.0, 1409], [20240905, 1562.77, 1562.73, 1562.77, 1561.91, 1561.96, 2979011, 297902080.0, 1410], [20240905, 1561.96, 1561.9, 1561.9, 1561.32, 1561.65, 2600624, 260063232.0, 1411], [20240905, 1561.65, 1561.49, 1562.06, 1561.49, 1562.06, 2668864, 266887168.0, 1412], [20240905, 1562.06, 1561.95, 1562.06, 1561.36, 1561.37, 3042582, 304259072.0, 1413], [20240905, 1561.37, 1561.26, 1561.34, 1561.06, 1561.06, 3627573, 362758144.0, 1414], [20240905, 1561.06, 1561.02, 1562.2, 1560.97, 1561.51, 4021033, 402104320.0, 1415], [20240905, 1561.51, 1561.58, 1562.71, 1561.58, 1562.56, 3579485, 357949440.0, 1416], [20240905, 1562.56, 1562.76, 1564.48, 1562.52, 1564.48, 6311763, 631177216.0, 1417], [20240905, 1564.48, 1564.04, 1564.57, 1563.8, 1563.89, 5943447, 594345984.0, 1418], [20240905, 1563.89, 1563.83, 1564.61, 1563.57, 1564.61, 4083868, 408387584.0, 1419], [20240905, 1564.61, 1564.54, 1565.61, 1564.35, 1565.61, 4031682, 403169280.0, 1420], [20240905, 1565.61, 1565.38, 1565.44, 1563.81, 1563.81, 3912488, 391249920.0, 1421], [20240905, 1563.81, 1563.89, 1563.89, 1562.88, 1563.07, 3259013, 325902336.0, 1422], [20240905, 1563.07, 1562.98, 1563.17, 1562.8, 1563.09, 3357563, 335757312.0, 1423], [20240905, 1563.09, 1563.25, 1563.37, 1563.06, 1563.16, 2754633, 275464192.0, 1424], [20240905, 1563.16, 1563.11, 1563.12, 1562.43, 1562.56, 2713183, 271319040.0, 1425], [20240905, 1562.56, 1562.55, 1562.55, 1562.03, 1562.05, 3259097, 325910528.0, 1426], [20240905, 1562.05, 1561.86, 1561.98, 1561.34, 1561.47, 3504608, 350461952.0, 1427], [20240905, 1561.47, 1561.23, 1561.52, 1561.23, 1561.33, 2997526, 299753472.0, 1428], [20240905, 1561.33, 1561.31, 1562.6, 1561.24, 1562.6, 3222478, 322248704.0, 1429], [20240905, 1562.6, 1562.59, 1563.19, 1562.27, 1562.44, 3100416, 310042624.0, 1430], [20240905, 1562.44, 1562.56, 1563.43, 1562.56, 1563.05, 3400899, 340090880.0, 1431], [20240905, 1563.05, 1563.38, 1563.69, 1563.33, 1563.48, 3600948, 360095744.0, 1432], [20240905, 1563.48, 1563.54, 1564.69, 1563.54, 1564.69, 4758148, 475815936.0, 1433], [20240905, 1564.69, 1564.64, 1565.62, 1564.64, 1565.62, 4945664, 494567424.0, 1434], [20240905, 1565.62, 1565.71, 1565.71, 1564.28, 1564.98, 4904624, 490463232.0, 1435], [20240905, 1564.98, 1565.06, 1565.12, 1564.33, 1564.99, 4126384, 412639232.0, 1436], [20240905, 1564.99, 1564.93, 1565.59, 1564.52, 1565.46, 3790512, 379052032.0, 1437], [20240905, 1565.46, 1565.26, 1565.81, 1565.25, 1565.46, 4265728, 426573824.0, 1438], [20240905, 1565.46, 1565.9, 1566.55, 1565.73, 1566.55, 4767979, 476798976.0, 1439], [20240905, 1566.55, 1566.11, 1567.32, 1566.11, 1567.32, 4957787, 495779840.0, 1440], [20240905, 1567.32, 1567.22, 1567.22, 1565.77, 1565.77, 6228286, 622829568.0, 1441], [20240905, 1565.77, 1565.61, 1565.84, 1565.44, 1565.78, 5258928, 525893632.0, 1442], [20240905, 1565.78, 1565.75, 1565.91, 1564.44, 1564.67, 5704899, 570490880.0, 1443], [20240905, 1564.67, 1564.48, 1565.55, 1564.48, 1565.17, 5412281, 541229056.0, 1444], [20240905, 1565.17, 1565.15, 1565.64, 1565.15, 1565.56, 5558590, 555859968.0, 1445], [20240905, 1565.56, 1565.65, 1565.97, 1565.5, 1565.69, 5220507, 522051584.0, 1446], [20240905, 1565.69, 1565.71, 1565.83, 1565.41, 1565.81, 5663608, 566362112.0, 1447], [20240905, 1565.81, 1565.85, 1565.85, 1565.12, 1565.13, 6171597, 617160704.0, 1448], [20240905, 1565.13, 1565.14, 1565.24, 1564.77, 1564.83, 6218539, 621854720.0, 1449], [20240905, 1564.83, 1564.66, 1565.11, 1564.66, 1565.05, 6593729, 659374080.0, 1450], [20240905, 1565.05, 1565.09, 1565.31, 1565.02, 1565.24, 7452416, 745242624.0, 1451], [20240905, 1565.24, 1565.01, 1565.45, 1565.01, 1565.35, 8342726, 834273280.0, 1452], [20240905, 1565.35, 1565.25, 1565.6, 1565.12, 1565.33, 8084837, 808484864.0, 1453], [20240905, 1565.33, 1565.27, 1565.27, 1564.73, 1564.87, 9387694, 938770432.0, 1454], [20240905, 1564.87, 1564.67, 1564.93, 1564.61, 1564.74, 10585367, 1058537472.0, 1455], [20240905, 1564.74, 1564.72, 1565.0, 1564.37, 1564.65, 11807447, 1180745728.0, 1456], [20240905, 1564.65, 1564.6, 1565.0, 1564.53, 1564.53, 14440192, 1444020224.0, 1457], [20240905, 1564.53, 1564.61, 1564.61, 1564.61, 1564.61, 981728, 98172928.0, 1458], [20240905, 1564.61, 1564.61, 1564.61, 1564.61, 1564.61, 0, 0.0, 1459], [20240905, 1564.61, 1564.68, 1564.72, 1564.68, 1564.72, 22828481, 2282848256.0, 1500], [20240906, 1564.72, 1564.33, 1566.57, 1563.63, 1563.91, 61431114, 6143112192.0, 931], [20240906, 1563.91, 1563.72, 1564.32, 1562.81, 1564.02, 26752993, 2675300352.0, 932], [20240906, 1564.02, 1564.07, 1564.31, 1562.75, 1562.8, 21122071, 2112207872.0, 933], [20240906, 1562.8, 1562.65, 1562.65, 1559.54, 1559.71, 22744780, 2274479104.0, 934], [20240906, 1559.71, 1560.04, 1560.42, 1559.99, 1560.34, 19286787, 1928679424.0, 935], [20240906, 1560.34, 1560.2, 1560.2, 1557.42, 1557.42, 19347949, 1934795776.0, 936], [20240906, 1557.42, 1557.33, 1557.33, 1555.38, 1555.4, 19333908, 1933391872.0, 937], [20240906, 1555.4, 1555.33, 1555.33, 1554.23, 1554.23, 20388548, 2038855680.0, 938], [20240906, 1554.23, 1554.29, 1554.7, 1554.13, 1554.17, 16353556, 1635356672.0, 939], [20240906, 1554.17, 1553.61, 1553.61, 1552.61, 1552.77, 16793099, 1679310848.0, 940], [20240906, 1552.77, 1552.75, 1553.21, 1552.52, 1553.21, 16389929, 1638993920.0, 941], [20240906, 1553.21, 1553.14, 1555.22, 1553.11, 1555.05, 15143844, 1514385408.0, 942], [20240906, 1555.05, 1555.11, 1555.68, 1554.92, 1555.11, 12746396, 1274640384.0, 943], [20240906, 1555.11, 1554.75, 1555.93, 1553.48, 1555.79, 17325334, 1732534272.0, 944], [20240906, 1555.79, 1555.91, 1555.91, 1555.26, 1555.89, 10792785, 1079279616.0, 945], [20240906, 1555.89, 1555.81, 1555.81, 1555.03, 1555.24, 15145340, 1514534912.0, 946], [20240906, 1555.24, 1555.36, 1557.58, 1555.2, 1557.58, 12376117, 1237612544.0, 947], [20240906, 1557.58, 1557.89, 1559.03, 1557.46, 1558.12, 13099162, 1309917184.0, 948], [20240906, 1558.12, 1558.23, 1558.8, 1558.11, 1558.27, 10269603, 1026961408.0, 949], [20240906, 1558.27, 1558.1, 1559.18, 1558.08, 1558.96, 10405756, 1040576512.0, 950], [20240906, 1558.96, 1558.91, 1558.91, 1556.62, 1557.24, 13763371, 1376337920.0, 951], [20240906, 1557.24, 1556.99, 1559.19, 1556.99, 1558.94, 11644469, 1164447744.0, 952], [20240906, 1558.94, 1559.14, 1559.58, 1558.12, 1558.12, 11258830, 1125883904.0, 953], [20240906, 1558.12, 1558.23, 1559.04, 1558.19, 1558.84, 9920503, 992051200.0, 954], [20240906, 1558.84, 1558.98, 1560.94, 1558.98, 1560.94, 10226228, 1022623744.0, 955], [20240906, 1560.94, 1560.97, 1560.97, 1559.28, 1559.38, 8852347, 885235712.0, 956], [20240906, 1559.38, 1559.41, 1559.92, 1559.2, 1559.81, 8362056, 836206592.0, 957], [20240906, 1559.81, 1560.04, 1561.98, 1560.04, 1561.98, 11156553, 1115656192.0, 958], [20240906, 1561.98, 1561.86, 1564.05, 1561.86, 1564.05, 10783282, 1078329344.0, 959], [20240906, 1564.05, 1564.12, 1565.88, 1564.12, 1565.25, 10724958, 1072496640.0, 1000], [20240906, 1565.25, 1565.22, 1565.46, 1563.56, 1563.56, 11761081, 1176109056.0, 1001], [20240906, 1563.56, 1563.45, 1563.66, 1562.79, 1563.55, 9219758, 921976832.0, 1002], [20240906, 1563.55, 1563.99, 1563.99, 1562.92, 1563.02, 8926199, 892620800.0, 1003], [20240906, 1563.02, 1562.98, 1563.87, 1562.98, 1562.99, 7631696, 763170816.0, 1004], [20240906, 1562.99, 1563.06, 1563.13, 1562.15, 1562.33, 7486044, 748605440.0, 1005], [20240906, 1562.33, 1562.45, 1562.87, 1562.06, 1562.17, 7281984, 728199168.0, 1006], [20240906, 1562.17, 1562.24, 1562.24, 1561.47, 1561.51, 6962698, 696270848.0, 1007], [20240906, 1561.51, 1561.5, 1561.5, 1559.44, 1559.44, 7517748, 751775744.0, 1008], [20240906, 1559.44, 1559.4, 1559.99, 1559.32, 1559.99, 6519348, 651935744.0, 1009], [20240906, 1559.99, 1559.98, 1560.24, 1559.11, 1559.16, 6033561, 603357184.0, 1010], [20240906, 1559.16, 1559.05, 1559.18, 1558.82, 1559.11, 5834457, 583446528.0, 1011], [20240906, 1559.11, 1559.03, 1559.03, 1558.14, 1558.48, 6663978, 666398720.0, 1012], [20240906, 1558.48, 1558.13, 1558.53, 1558.07, 1558.37, 6253190, 625319936.0, 1013], [20240906, 1558.37, 1558.11, 1558.11, 1557.65, 1557.8, 5357600, 535760896.0, 1014], [20240906, 1557.8, 1557.83, 1558.6, 1557.79, 1558.42, 5573335, 557334528.0, 1015], [20240906, 1558.42, 1558.47, 1558.5, 1557.82, 1557.82, 4954553, 495456256.0, 1016], [20240906, 1557.82, 1558.07, 1558.15, 1557.69, 1557.73, 4861327, 486133760.0, 1017], [20240906, 1557.73, 1557.6, 1557.6, 1557.09, 1557.55, 5273469, 527347712.0, 1018], [20240906, 1557.55, 1557.54, 1558.33, 1557.54, 1558.33, 4645510, 464551936.0, 1019], [20240906, 1558.33, 1558.24, 1558.43, 1557.82, 1557.88, 4396309, 439631872.0, 1020], [20240906, 1557.88, 1557.96, 1557.96, 1557.42, 1557.95, 4816804, 481681408.0, 1021], [20240906, 1557.95, 1557.86, 1558.35, 1557.85, 1558.02, 5211454, 521146368.0, 1022], [20240906, 1558.02, 1558.25, 1558.91, 1558.25, 1558.91, 5263676, 526368768.0, 1023], [20240906, 1558.91, 1558.82, 1559.78, 1558.74, 1559.78, 5314838, 531484672.0, 1024], [20240906, 1559.78, 1559.69, 1559.69, 1558.73, 1558.73, 4882135, 488214528.0, 1025], [20240906, 1558.73, 1558.87, 1559.18, 1558.87, 1559.04, 4597954, 459796480.0, 1026], [20240906, 1559.04, 1558.95, 1559.1, 1558.7, 1558.87, 4170293, 417030144.0, 1027], [20240906, 1558.87, 1558.91, 1559.38, 1558.84, 1559.06, 3903681, 390369280.0, 1028], [20240906, 1559.06, 1559.0, 1559.01, 1558.58, 1558.58, 3629536, 362954752.0, 1029], [20240906, 1558.58, 1558.54, 1558.94, 1558.3, 1558.3, 4150550, 415055872.0, 1030], [20240906, 1558.3, 1558.07, 1558.18, 1556.8, 1556.8, 5217188, 521719808.0, 1031], [20240906, 1556.8, 1556.9, 1556.95, 1556.61, 1556.61, 4849245, 484925440.0, 1032], [20240906, 1556.61, 1556.77, 1556.8, 1556.18, 1556.8, 4541349, 454135808.0, 1033], [20240906, 1556.8, 1556.6, 1556.6, 1555.9, 1555.91, 4087554, 408756224.0, 1034], [20240906, 1555.91, 1555.84, 1555.94, 1555.67, 1555.69, 4044257, 404426752.0, 1035], [20240906, 1555.69, 1555.72, 1556.6, 1555.53, 1556.6, 4419986, 441999360.0, 1036], [20240906, 1556.6, 1556.54, 1556.54, 1555.44, 1555.62, 4390247, 439025664.0, 1037], [20240906, 1555.62, 1555.58, 1556.19, 1555.58, 1555.88, 3909540, 390955008.0, 1038], [20240906, 1555.88, 1555.8, 1556.0, 1555.68, 1555.75, 3688602, 368861184.0, 1039], [20240906, 1555.75, 1555.85, 1555.95, 1555.72, 1555.84, 3742341, 374235136.0, 1040], [20240906, 1555.84, 1556.44, 1557.4, 1556.44, 1557.4, 4374108, 437411840.0, 1041], [20240906, 1557.4, 1557.35, 1557.41, 1556.84, 1557.02, 3623884, 362389504.0, 1042], [20240906, 1557.02, 1557.04, 1557.29, 1556.88, 1557.25, 3360841, 336084992.0, 1043], [20240906, 1557.25, 1557.27, 1557.36, 1556.71, 1556.83, 3157924, 315793408.0, 1044], [20240906, 1556.83, 1556.69, 1556.96, 1556.64, 1556.87, 3611025, 361103360.0, 1045], [20240906, 1556.87, 1556.79, 1556.79, 1555.2, 1555.24, 4924531, 492453888.0, 1046], [20240906, 1555.24, 1555.08, 1555.08, 1554.26, 1554.49, 5348713, 534872064.0, 1047], [20240906, 1554.49, 1554.4, 1555.0, 1554.33, 1554.8, 4211332, 421134336.0, 1048], [20240906, 1554.8, 1554.95, 1555.01, 1554.34, 1554.34, 4150959, 415096832.0, 1049], [20240906, 1554.34, 1554.24, 1554.81, 1554.17, 1554.65, 4294809, 429481984.0, 1050], [20240906, 1554.65, 1554.53, 1554.73, 1553.92, 1554.07, 4266465, 426647552.0, 1051], [20240906, 1554.07, 1553.95, 1553.98, 1553.36, 1553.36, 4549911, 454991872.0, 1052], [20240906, 1553.36, 1553.52, 1553.52, 1553.28, 1553.38, 4962867, 496287744.0, 1053], [20240906, 1553.38, 1553.45, 1554.91, 1553.32, 1554.37, 5023734, 502374400.0, 1054], [20240906, 1554.37, 1554.54, 1554.54, 1553.31, 1553.55, 5159887, 515989504.0, 1055], [20240906, 1553.55, 1553.66, 1554.02, 1553.65, 1554.02, 4647393, 464740352.0, 1056], [20240906, 1554.02, 1554.14, 1554.14, 1553.46, 1553.46, 4939110, 493912064.0, 1057], [20240906, 1553.46, 1553.68, 1553.83, 1553.49, 1553.52, 5108438, 510844928.0, 1058], [20240906, 1553.52, 1553.58, 1554.21, 1553.58, 1553.99, 5115320, 511533056.0, 1059], [20240906, 1553.99, 1554.02, 1554.05, 1553.77, 1553.88, 4152350, 415236096.0, 1100], [20240906, 1553.88, 1554.03, 1554.08, 1553.77, 1553.93, 4595048, 459505664.0, 1101], [20240906, 1553.93, 1553.84, 1553.96, 1553.67, 1553.81, 4019804, 401981440.0, 1102], [20240906, 1553.81, 1553.86, 1553.86, 1553.2, 1553.37, 4371406, 437141504.0, 1103], [20240906, 1553.37, 1553.25, 1553.7, 1552.91, 1553.53, 4735786, 473579520.0, 1104], [20240906, 1553.53, 1553.71, 1553.91, 1553.55, 1553.77, 4489614, 448962560.0, 1105], [20240906, 1553.77, 1553.79, 1553.79, 1553.08, 1553.08, 4511981, 451198976.0, 1106], [20240906, 1553.08, 1553.04, 1553.07, 1552.46, 1552.87, 6145300, 614531072.0, 1107], [20240906, 1552.87, 1552.74, 1553.59, 1552.74, 1553.47, 4384431, 438444032.0, 1108], [20240906, 1553.47, 1553.38, 1553.38, 1552.77, 1552.84, 3393446, 339345408.0, 1109], [20240906, 1552.84, 1552.84, 1552.84, 1552.41, 1552.46, 3359774, 335978496.0, 1110], [20240906, 1552.46, 1552.42, 1552.65, 1552.28, 1552.28, 3671481, 367149056.0, 1111], [20240906, 1552.28, 1552.33, 1552.33, 1551.62, 1551.78, 4756021, 475602944.0, 1112], [20240906, 1551.78, 1551.96, 1552.11, 1551.18, 1551.27, 4832205, 483221504.0, 1113], [20240906, 1551.27, 1551.19, 1551.19, 1550.42, 1550.42, 4854978, 485498880.0, 1114], [20240906, 1550.42, 1550.44, 1550.93, 1550.31, 1550.42, 4630846, 463085568.0, 1115], [20240906, 1550.42, 1550.4, 1550.47, 1549.36, 1549.41, 5527134, 552714240.0, 1116], [20240906, 1549.41, 1549.31, 1549.86, 1549.31, 1549.85, 5646736, 564674560.0, 1117], [20240906, 1549.85, 1549.76, 1550.44, 1549.76, 1550.21, 4885537, 488554496.0, 1118], [20240906, 1550.21, 1550.1, 1550.3, 1549.88, 1549.88, 4678031, 467804160.0, 1119], [20240906, 1549.88, 1549.85, 1549.92, 1549.36, 1549.44, 4756265, 475627520.0, 1120], [20240906, 1549.44, 1549.38, 1549.38, 1548.59, 1549.27, 6954917, 695492608.0, 1121], [20240906, 1549.27, 1549.37, 1549.37, 1548.36, 1548.41, 5763552, 576356352.0, 1122], [20240906, 1548.41, 1548.34, 1548.34, 1547.32, 1547.32, 6945825, 694583296.0, 1123], [20240906, 1547.32, 1547.34, 1547.48, 1547.0, 1547.37, 6080257, 608026624.0, 1124], [20240906, 1547.37, 1547.06, 1547.24, 1546.41, 1546.5, 5636740, 563675136.0, 1125], [20240906, 1546.5, 1546.49, 1546.49, 1545.46, 1545.46, 5807216, 580722688.0, 1126], [20240906, 1545.46, 1545.29, 1545.29, 1544.29, 1544.32, 6924360, 692436992.0, 1127], [20240906, 1544.32, 1544.3, 1545.61, 1544.3, 1544.63, 6154805, 615481344.0, 1128], [20240906, 1544.63, 1544.79, 1544.93, 1543.57, 1543.57, 4818774, 481878016.0, 1129], [20240906, 1543.57, 1543.47, 1544.63, 1543.47, 1544.46, 5213379, 521338880.0, 1130], [20240906, 1544.46, 1544.14, 1544.56, 1543.59, 1544.4, 9597983, 959799296.0, 1301], [20240906, 1544.4, 1544.3, 1545.9, 1544.21, 1545.47, 4773059, 477306880.0, 1302], [20240906, 1545.47, 1545.64, 1545.64, 1544.88, 1545.22, 3853097, 385310720.0, 1303], [20240906, 1545.22, 1545.25, 1545.48, 1545.11, 1545.24, 3561953, 356196352.0, 1304], [20240906, 1545.24, 1545.26, 1547.21, 1545.2, 1547.21, 4201667, 420167680.0, 1305], [20240906, 1547.21, 1546.98, 1547.3, 1545.92, 1546.49, 4433664, 443367424.0, 1306], [20240906, 1546.49, 1546.66, 1546.8, 1546.41, 1546.41, 3230095, 323010560.0, 1307], [20240906, 1546.41, 1546.4, 1546.4, 1545.49, 1545.49, 3657145, 365715456.0, 1308], [20240906, 1545.49, 1545.41, 1545.43, 1544.99, 1545.09, 3802636, 380264448.0, 1309], [20240906, 1545.09, 1545.22, 1545.58, 1544.93, 1545.47, 4103363, 410337280.0, 1310], [20240906, 1545.47, 1545.37, 1545.63, 1545.32, 1545.35, 3865221, 386523136.0, 1311], [20240906, 1545.35, 1545.39, 1546.02, 1545.25, 1545.73, 3254506, 325451776.0, 1312], [20240906, 1545.73, 1545.77, 1546.39, 1545.77, 1546.08, 3692206, 369221632.0, 1313], [20240906, 1546.08, 1546.14, 1546.23, 1545.95, 1545.98, 3282444, 328245248.0, 1314], [20240906, 1545.98, 1545.98, 1545.98, 1544.95, 1545.13, 3982695, 398270464.0, 1315], [20240906, 1545.13, 1545.06, 1545.68, 1544.88, 1545.51, 4303330, 430333952.0, 1316], [20240906, 1545.51, 1545.37, 1545.46, 1544.82, 1544.83, 3689995, 369000448.0, 1317], [20240906, 1544.83, 1545.08, 1546.27, 1544.88, 1545.68, 3961889, 396189696.0, 1318], [20240906, 1545.68, 1545.73, 1545.73, 1545.15, 1545.21, 3635515, 363552768.0, 1319], [20240906, 1545.21, 1545.22, 1545.25, 1544.84, 1544.95, 3271794, 327180288.0, 1320], [20240906, 1544.95, 1544.93, 1545.25, 1544.86, 1545.23, 3273841, 327385088.0, 1321], [20240906, 1545.23, 1545.05, 1545.09, 1544.71, 1544.71, 3423264, 342327296.0, 1322], [20240906, 1544.71, 1544.72, 1544.92, 1544.67, 1544.7, 3126713, 312672256.0, 1323], [20240906, 1544.7, 1544.74, 1544.84, 1544.31, 1544.52, 3648707, 364871680.0, 1324], [20240906, 1544.52, 1544.36, 1544.7, 1544.25, 1544.4, 3413103, 341311488.0, 1325], [20240906, 1544.4, 1544.42, 1544.45, 1544.14, 1544.39, 3647398, 364740608.0, 1326], [20240906, 1544.39, 1544.37, 1544.37, 1543.56, 1543.56, 3854245, 385425408.0, 1327], [20240906, 1543.56, 1543.82, 1543.82, 1543.28, 1543.41, 4120895, 412090368.0, 1328], [20240906, 1543.41, 1543.43, 1545.1, 1543.18, 1544.52, 4875542, 487555072.0, 1329], [20240906, 1544.52, 1544.52, 1544.52, 1544.02, 1544.48, 3436453, 343646208.0, 1330], [20240906, 1544.48, 1544.48, 1544.48, 1543.45, 1543.59, 4113524, 411353088.0, 1331], [20240906, 1543.59, 1543.63, 1543.8, 1543.5, 1543.53, 3764788, 376479744.0, 1332], [20240906, 1543.53, 1543.44, 1543.72, 1543.36, 1543.7, 3334056, 333406208.0, 1333], [20240906, 1543.7, 1543.72, 1544.13, 1543.55, 1543.8, 3362724, 336273408.0, 1334], [20240906, 1543.8, 1543.82, 1543.91, 1543.56, 1543.73, 3622903, 362291200.0, 1335], [20240906, 1543.73, 1543.74, 1544.08, 1543.74, 1544.01, 3587598, 358760448.0, 1336], [20240906, 1544.01, 1543.91, 1543.91, 1542.69, 1542.83, 3951976, 395198464.0, 1337], [20240906, 1542.83, 1542.9, 1543.55, 1542.8, 1543.25, 4465039, 446504960.0, 1338], [20240906, 1543.25, 1543.41, 1543.69, 1542.92, 1542.92, 3995474, 399548416.0, 1339], [20240906, 1542.92, 1542.89, 1542.89, 1541.76, 1541.76, 3787892, 378789888.0, 1340], [20240906, 1541.76, 1541.7, 1542.12, 1541.54, 1541.78, 3921091, 392110080.0, 1341], [20240906, 1541.78, 1541.84, 1541.84, 1541.26, 1541.33, 3898482, 389849088.0, 1342], [20240906, 1541.33, 1541.24, 1541.24, 1540.59, 1540.68, 5036513, 503652352.0, 1343], [20240906, 1540.68, 1540.72, 1541.71, 1540.54, 1540.9, 4265646, 426565632.0, 1344], [20240906, 1540.9, 1540.91, 1540.94, 1540.65, 1540.93, 3665500, 366551040.0, 1345], [20240906, 1540.93, 1540.85, 1541.23, 1540.78, 1540.78, 3588743, 358875136.0, 1346], [20240906, 1540.78, 1540.81, 1540.81, 1540.38, 1540.39, 3440305, 344031232.0, 1347], [20240906, 1540.39, 1540.47, 1541.97, 1540.47, 1541.2, 4054702, 405471232.0, 1348], [20240906, 1541.2, 1541.28, 1541.6, 1541.2, 1541.51, 3501170, 350117888.0, 1349], [20240906, 1541.51, 1541.6, 1541.6, 1540.92, 1540.92, 3293994, 329400320.0, 1350], [20240906, 1540.92, 1540.85, 1540.85, 1539.91, 1539.91, 4137114, 413712384.0, 1351], [20240906, 1539.91, 1540.06, 1542.51, 1540.06, 1541.74, 4289158, 428916736.0, 1352], [20240906, 1541.74, 1542.06, 1542.29, 1541.86, 1542.0, 3168166, 316817408.0, 1353], [20240906, 1542.0, 1542.19, 1542.23, 1541.85, 1541.9, 2563678, 256368640.0, 1354], [20240906, 1541.9, 1541.95, 1541.95, 1541.43, 1541.43, 2475777, 247578624.0, 1355], [20240906, 1541.43, 1541.49, 1541.49, 1540.98, 1541.2, 2410650, 241065984.0, 1356], [20240906, 1541.2, 1541.27, 1541.27, 1540.73, 1540.97, 2443174, 244318208.0, 1357], [20240906, 1540.97, 1541.09, 1541.35, 1540.97, 1541.12, 2434572, 243458048.0, 1358], [20240906, 1541.12, 1541.22, 1541.28, 1540.76, 1541.1, 2218549, 221855744.0, 1359], [20240906, 1541.1, 1541.04, 1541.71, 1540.94, 1541.69, 2725059, 272506880.0, 1400], [20240906, 1541.69, 1541.52, 1541.71, 1541.44, 1541.61, 2711870, 271187968.0, 1401], [20240906, 1541.61, 1541.54, 1541.59, 1541.28, 1541.49, 2577602, 257761280.0, 1402], [20240906, 1541.49, 1541.36, 1541.95, 1541.21, 1541.87, 2805178, 280518656.0, 1403], [20240906, 1541.87, 1541.88, 1543.81, 1541.88, 1543.47, 4453982, 445399040.0, 1404], [20240906, 1543.47, 1543.46, 1543.95, 1543.44, 1543.78, 3090175, 309018624.0, 1405], [20240906, 1543.78, 1543.83, 1543.84, 1542.89, 1542.89, 3357400, 335740928.0, 1406], [20240906, 1542.89, 1542.9, 1542.9, 1542.38, 1542.38, 2561055, 256106496.0, 1407], [20240906, 1542.38, 1542.53, 1542.62, 1542.01, 1542.01, 2420807, 242081792.0, 1408], [20240906, 1542.01, 1542.07, 1542.26, 1541.84, 1541.97, 2510182, 251019264.0, 1409], [20240906, 1541.97, 1542.04, 1542.29, 1542.04, 1542.15, 2341264, 234127360.0, 1410], [20240906, 1542.15, 1542.11, 1542.21, 1541.89, 1541.89, 2208964, 220897280.0, 1411], [20240906, 1541.89, 1541.97, 1541.97, 1541.49, 1541.57, 2770851, 277086208.0, 1412], [20240906, 1541.57, 1541.5, 1541.52, 1541.13, 1541.34, 2840731, 284073984.0, 1413], [20240906, 1541.34, 1541.1, 1541.31, 1540.93, 1541.09, 2909216, 290922496.0, 1414], [20240906, 1541.09, 1541.21, 1541.62, 1541.12, 1541.39, 2766428, 276643840.0, 1415], [20240906, 1541.39, 1541.47, 1541.47, 1540.7, 1540.7, 3665089, 366510080.0, 1416], [20240906, 1540.7, 1540.94, 1541.31, 1540.94, 1541.31, 3563264, 356327424.0, 1417], [20240906, 1541.31, 1541.41, 1541.48, 1540.79, 1540.79, 3297187, 329719808.0, 1418], [20240906, 1540.79, 1540.77, 1541.13, 1540.45, 1540.9, 3395577, 339558400.0, 1419], [20240906, 1540.9, 1540.86, 1541.32, 1540.45, 1541.16, 3739392, 373940224.0, 1420], [20240906, 1541.16, 1541.14, 1541.14, 1540.69, 1540.89, 3591033, 359104512.0, 1421], [20240906, 1540.89, 1541.05, 1541.34, 1540.69, 1541.34, 3276955, 327696384.0, 1422], [20240906, 1541.34, 1541.37, 1541.68, 1541.21, 1541.39, 3234683, 323469312.0, 1423], [20240906, 1541.39, 1541.32, 1542.32, 1541.2, 1542.29, 3499939, 349995008.0, 1424], [20240906, 1542.29, 1542.3, 1542.3, 1541.56, 1541.56, 3471679, 347168768.0, 1425], [20240906, 1541.56, 1541.76, 1541.79, 1541.21, 1541.31, 3455540, 345554944.0, 1426], [20240906, 1541.31, 1541.3, 1541.47, 1540.8, 1541.47, 3955007, 395501568.0, 1427], [20240906, 1541.47, 1541.48, 1541.89, 1541.25, 1541.56, 3648707, 364871680.0, 1428], [20240906, 1541.56, 1541.65, 1541.67, 1541.3, 1541.36, 3179388, 317939712.0, 1429], [20240906, 1541.36, 1541.52, 1541.67, 1541.12, 1541.42, 3166691, 316669952.0, 1430], [20240906, 1541.42, 1541.43, 1541.95, 1541.35, 1541.93, 3632733, 363274240.0, 1431], [20240906, 1541.93, 1541.65, 1541.75, 1541.46, 1541.71, 3250085, 325009408.0, 1432], [20240906, 1541.71, 1541.83, 1543.49, 1541.76, 1543.24, 4447017, 444702720.0, 1433], [20240906, 1543.24, 1543.28, 1544.04, 1543.28, 1544.04, 4547696, 454770688.0, 1434], [20240906, 1544.04, 1544.08, 1544.26, 1543.13, 1543.19, 4329380, 432939008.0, 1435], [20240906, 1543.19, 1542.96, 1543.37, 1542.87, 1543.09, 3471351, 347136000.0, 1436], [20240906, 1543.09, 1543.14, 1543.14, 1542.48, 1542.48, 3573587, 357359616.0, 1437], [20240906, 1542.48, 1542.61, 1542.61, 1542.35, 1542.41, 3539836, 353984512.0, 1438], [20240906, 1542.41, 1542.49, 1543.11, 1542.47, 1542.97, 4137688, 413769728.0, 1439], [20240906, 1542.97, 1543.07, 1543.13, 1542.44, 1542.44, 4196180, 419618816.0, 1440], [20240906, 1542.44, 1542.41, 1542.41, 1541.32, 1541.37, 5713581, 571359232.0, 1441], [20240906, 1541.37, 1541.34, 1541.34, 1539.29, 1539.29, 9203292, 920330240.0, 1442], [20240906, 1539.29, 1539.51, 1539.84, 1539.25, 1539.41, 7829165, 782917632.0, 1443], [20240906, 1539.41, 1539.59, 1539.72, 1539.29, 1539.31, 6665986, 666599424.0, 1444], [20240906, 1539.31, 1539.44, 1539.49, 1538.91, 1539.01, 5843917, 584392704.0, 1445], [20240906, 1539.01, 1538.99, 1539.23, 1538.65, 1538.86, 6463560, 646356992.0, 1446], [20240906, 1538.86, 1538.86, 1538.86, 1538.05, 1538.05, 6493462, 649347072.0, 1447], [20240906, 1538.05, 1538.23, 1538.85, 1538.11, 1538.15, 6517626, 651763712.0, 1448], [20240906, 1538.15, 1538.36, 1538.36, 1537.97, 1538.09, 6594141, 659415040.0, 1449], [20240906, 1538.09, 1538.23, 1538.5, 1538.19, 1538.24, 6831463, 683147264.0, 1450], [20240906, 1538.24, 1538.53, 1538.76, 1538.19, 1538.5, 7498210, 749821952.0, 1451], [20240906, 1538.5, 1538.52, 1538.52, 1538.08, 1538.11, 8083857, 808386560.0, 1452], [20240906, 1538.11, 1538.17, 1538.48, 1537.9, 1538.15, 8211978, 821198848.0, 1453], [20240906, 1538.15, 1538.11, 1538.23, 1537.74, 1537.84, 9137512, 913752064.0, 1454], [20240906, 1537.84, 1537.84, 1538.07, 1537.62, 1537.62, 10046496, 1004650496.0, 1455], [20240906, 1537.62, 1537.54, 1538.0, 1537.54, 1537.65, 11402761, 1140277248.0, 1456], [20240906, 1537.65, 1537.93, 1538.11, 1537.38, 1537.57, 13239409, 1323941888.0, 1457], [20240906, 1537.57, 1537.61, 1537.61, 1537.6, 1537.6, 876216, 87621632.0, 1458], [20240906, 1537.6, 1537.6, 1537.6, 1537.6, 1537.6, 0, 0.0, 1459], [20240906, 1537.6, 1537.6, 1538.07, 1537.6, 1538.07, 20751318, 2075131904.0, 1500], [20240909, 1538.07, 1528.65, 1538.72, 1528.65, 1538.68, 67532800, 6753281024.0, 931], [20240909, 1538.68, 1539.11, 1542.36, 1539.11, 1541.01, 34043823, 3404383232.0, 932], [20240909, 1541.01, 1539.34, 1541.15, 1537.04, 1538.32, 29983235, 2998324224.0, 933], [20240909, 1538.32, 1537.75, 1543.46, 1536.35, 1543.46, 28900432, 2890044416.0, 934], [20240909, 1543.46, 1544.25, 1547.73, 1544.25, 1544.71, 23777847, 2377785344.0, 935], [20240909, 1544.71, 1543.72, 1547.34, 1543.72, 1544.33, 19560317, 1956032512.0, 936], [20240909, 1544.33, 1544.25, 1544.25, 1542.44, 1542.78, 17314829, 1731483648.0, 937], [20240909, 1542.78, 1541.99, 1543.35, 1541.09, 1542.17, 16711753, 1671176192.0, 938], [20240909, 1542.17, 1541.43, 1541.43, 1539.45, 1540.65, 14375538, 1437554688.0, 939], [20240909, 1540.65, 1540.75, 1542.7, 1538.79, 1539.76, 13590150, 1359015936.0, 940], [20240909, 1539.76, 1539.75, 1539.75, 1537.56, 1538.82, 13234393, 1323440128.0, 941], [20240909, 1538.82, 1538.64, 1539.56, 1538.55, 1538.55, 10750988, 1075099648.0, 942], [20240909, 1538.55, 1538.06, 1538.31, 1537.34, 1538.1, 10059376, 1005938688.0, 943], [20240909, 1538.1, 1538.12, 1538.85, 1537.28, 1538.7, 10581084, 1058109440.0, 944], [20240909, 1538.7, 1538.81, 1541.02, 1538.66, 1539.72, 10689343, 1068935168.0, 945], [20240909, 1539.72, 1539.58, 1540.23, 1537.77, 1538.02, 10348761, 1034876928.0, 946], [20240909, 1538.02, 1537.81, 1538.69, 1536.4, 1537.06, 10731613, 1073162240.0, 947], [20240909, 1537.06, 1537.1, 1537.28, 1536.56, 1536.94, 8767312, 876732416.0, 948], [20240909, 1536.94, 1537.0, 1539.25, 1537.0, 1537.96, 9364593, 936460288.0, 949], [20240909, 1537.96, 1537.47, 1537.47, 1535.62, 1535.77, 9637304, 963731456.0, 950], [20240909, 1535.77, 1535.39, 1535.7, 1534.46, 1535.26, 7987232, 798724096.0, 951], [20240909, 1535.26, 1535.21, 1535.4, 1534.5, 1534.64, 7107123, 710713344.0, 952], [20240909, 1534.64, 1534.72, 1537.9, 1534.72, 1537.72, 7455243, 745525248.0, 953], [20240909, 1537.72, 1537.48, 1538.78, 1537.36, 1538.17, 7597825, 759783424.0, 954], [20240909, 1538.17, 1538.4, 1539.17, 1538.3, 1538.44, 7310861, 731086848.0, 955], [20240909, 1538.44, 1538.2, 1538.95, 1537.8, 1538.07, 6396018, 639602688.0, 956], [20240909, 1538.07, 1537.99, 1538.56, 1537.99, 1538.11, 6632355, 663236608.0, 957], [20240909, 1538.11, 1538.03, 1538.46, 1537.95, 1538.3, 6128344, 612835328.0, 958], [20240909, 1538.3, 1538.23, 1538.34, 1537.55, 1537.55, 5728534, 572854272.0, 959], [20240909, 1537.55, 1537.37, 1538.19, 1537.3, 1537.32, 6080995, 608100352.0, 1000], [20240909, 1537.32, 1537.1, 1537.1, 1535.62, 1535.66, 8057848, 805785600.0, 1001], [20240909, 1535.66, 1535.57, 1537.72, 1535.12, 1536.76, 9554484, 955449344.0, 1002], [20240909, 1536.76, 1536.81, 1541.74, 1536.81, 1541.74, 9708659, 970866688.0, 1003], [20240909, 1541.74, 1542.11, 1544.47, 1541.99, 1543.34, 10618505, 1061851136.0, 1004], [20240909, 1543.34, 1543.19, 1543.19, 1538.7, 1538.7, 6660657, 666066944.0, 1005], [20240909, 1538.7, 1538.49, 1539.09, 1537.56, 1538.46, 5969953, 596996096.0, 1006], [20240909, 1538.46, 1538.59, 1540.17, 1538.43, 1539.56, 5443573, 544358400.0, 1007], [20240909, 1539.56, 1539.6, 1541.95, 1539.6, 1541.95, 4994284, 499429376.0, 1008], [20240909, 1541.95, 1541.85, 1542.02, 1541.08, 1541.19, 6141861, 614187008.0, 1009], [20240909, 1541.19, 1541.21, 1543.27, 1541.03, 1542.57, 6192406, 619241472.0, 1010], [20240909, 1542.57, 1542.58, 1543.1, 1542.29, 1542.34, 7768548, 776855552.0, 1011], [20240909, 1542.34, 1542.3, 1542.3, 1539.49, 1539.66, 7730658, 773066752.0, 1012], [20240909, 1539.66, 1539.53, 1539.53, 1537.15, 1537.15, 5667338, 566734848.0, 1013], [20240909, 1537.15, 1537.15, 1539.06, 1537.11, 1538.34, 5366325, 536633344.0, 1014], [20240909, 1538.34, 1538.15, 1538.15, 1537.05, 1537.83, 5039996, 504000512.0, 1015], [20240909, 1537.83, 1537.68, 1537.96, 1537.06, 1537.08, 4144814, 414482432.0, 1016], [20240909, 1537.08, 1537.15, 1538.44, 1537.06, 1538.4, 4310374, 431038464.0, 1017], [20240909, 1538.4, 1538.58, 1538.58, 1537.03, 1537.16, 4845968, 484597760.0, 1018], [20240909, 1537.16, 1537.03, 1537.03, 1536.35, 1536.35, 4727470, 472748032.0, 1019], [20240909, 1536.35, 1536.48, 1537.87, 1536.1, 1537.65, 5246926, 524693504.0, 1020], [20240909, 1537.65, 1537.76, 1538.37, 1537.39, 1537.94, 4358625, 435863552.0, 1021], [20240909, 1537.94, 1537.79, 1537.93, 1537.05, 1537.4, 4014192, 401420288.0, 1022], [20240909, 1537.4, 1537.69, 1539.33, 1537.69, 1538.0, 5008456, 500846592.0, 1023], [20240909, 1538.0, 1538.0, 1538.0, 1537.1, 1537.31, 3929365, 392937472.0, 1024], [20240909, 1537.31, 1537.1, 1537.36, 1536.85, 1537.13, 4476634, 447664128.0, 1025], [20240909, 1537.13, 1537.08, 1537.08, 1536.28, 1536.51, 3513008, 351301632.0, 1026], [20240909, 1536.51, 1536.72, 1536.72, 1536.2, 1536.2, 3840031, 384004096.0, 1027], [20240909, 1536.2, 1536.3, 1537.45, 1536.2, 1537.3, 4739061, 473907200.0, 1028], [20240909, 1537.3, 1537.23, 1537.23, 1536.59, 1537.0, 4687574, 468758528.0, 1029], [20240909, 1537.0, 1537.06, 1537.06, 1536.05, 1536.17, 4869068, 486907904.0, 1030], [20240909, 1536.17, 1536.11, 1536.49, 1535.86, 1535.86, 4944805, 494481408.0, 1031], [20240909, 1535.86, 1535.85, 1536.11, 1535.38, 1535.5, 4250658, 425066496.0, 1032], [20240909, 1535.5, 1535.67, 1535.9, 1535.46, 1535.67, 3641662, 364167168.0, 1033], [20240909, 1535.67, 1535.68, 1535.7, 1534.69, 1534.75, 3662346, 366235648.0, 1034], [20240909, 1534.75, 1534.71, 1535.27, 1534.66, 1534.76, 3826310, 382631936.0, 1035], [20240909, 1534.76, 1534.76, 1534.95, 1534.58, 1534.64, 3571661, 357167104.0, 1036], [20240909, 1534.64, 1534.6, 1534.73, 1533.57, 1533.61, 4754178, 475418624.0, 1037], [20240909, 1533.61, 1533.6, 1533.6, 1533.22, 1533.42, 4090623, 409063424.0, 1038], [20240909, 1533.42, 1533.56, 1534.7, 1533.56, 1533.75, 3842162, 384217088.0, 1039], [20240909, 1533.75, 1533.89, 1533.89, 1533.43, 1533.43, 3630192, 363020288.0, 1040], [20240909, 1533.43, 1533.36, 1533.88, 1533.33, 1533.46, 3833069, 383307776.0, 1041], [20240909, 1533.46, 1533.41, 1533.83, 1533.14, 1533.14, 4225752, 422576128.0, 1042], [20240909, 1533.14, 1533.09, 1533.68, 1533.09, 1533.32, 3322175, 332218368.0, 1043], [20240909, 1533.32, 1533.48, 1533.48, 1532.75, 1532.87, 3651984, 365199360.0, 1044], [20240909, 1532.87, 1532.89, 1532.89, 1531.97, 1532.15, 4380539, 438054912.0, 1045], [20240909, 1532.15, 1532.9, 1533.46, 1532.1, 1532.1, 3759011, 375902208.0, 1046], [20240909, 1532.1, 1531.91, 1531.91, 1531.51, 1531.62, 3649033, 364904448.0, 1047], [20240909, 1531.62, 1531.74, 1533.25, 1531.74, 1532.11, 4120196, 412020736.0, 1048], [20240909, 1532.11, 1532.16, 1532.33, 1531.82, 1532.09, 2797928, 279793664.0, 1049], [20240909, 1532.09, 1532.08, 1532.61, 1531.85, 1532.61, 2931130, 293113856.0, 1050], [20240909, 1532.61, 1532.48, 1532.68, 1532.34, 1532.58, 2779659, 277966848.0, 1051], [20240909, 1532.58, 1532.66, 1533.04, 1532.66, 1532.83, 2411060, 241106944.0, 1052], [20240909, 1532.83, 1532.91, 1534.19, 1532.65, 1534.18, 3197984, 319799296.0, 1053], [20240909, 1534.18, 1534.46, 1534.53, 1533.05, 1533.05, 3227229, 322723840.0, 1054], [20240909, 1533.05, 1533.19, 1533.19, 1532.07, 1532.07, 2626182, 262619136.0, 1055], [20240909, 1532.07, 1532.18, 1532.58, 1531.96, 1532.35, 2314394, 231440384.0, 1056], [20240909, 1532.35, 1532.5, 1533.44, 1532.18, 1533.42, 2465780, 246579200.0, 1057], [20240909, 1533.42, 1533.45, 1533.7, 1533.36, 1533.44, 2119344, 211935232.0, 1058], [20240909, 1533.44, 1533.39, 1534.08, 1533.23, 1534.01, 2914210, 291422208.0, 1059], [20240909, 1534.01, 1533.99, 1534.02, 1533.08, 1533.08, 2769953, 276996096.0, 1100], [20240909, 1533.08, 1532.98, 1534.47, 1532.98, 1534.25, 2660588, 266059776.0, 1101], [20240909, 1534.25, 1534.18, 1534.24, 1533.64, 1534.2, 2996786, 299679744.0, 1102], [20240909, 1534.2, 1534.26, 1534.26, 1533.54, 1533.64, 2739479, 273948672.0, 1103], [20240909, 1533.64, 1533.77, 1534.01, 1533.37, 1533.83, 2178570, 217858048.0, 1104], [20240909, 1533.83, 1533.83, 1533.89, 1533.17, 1533.89, 2404341, 240435200.0, 1105], [20240909, 1533.89, 1533.96, 1534.75, 1533.96, 1534.47, 2687952, 268795904.0, 1106], [20240909, 1534.47, 1534.42, 1535.3, 1534.42, 1534.52, 3240415, 324042752.0, 1107], [20240909, 1534.52, 1534.57, 1535.22, 1534.47, 1534.58, 2814352, 281436160.0, 1108], [20240909, 1534.58, 1534.51, 1534.8, 1534.35, 1534.7, 2086003, 208601088.0, 1109], [20240909, 1534.7, 1534.82, 1534.83, 1534.48, 1534.73, 2424004, 242401280.0, 1110], [20240909, 1534.73, 1534.7, 1535.9, 1534.46, 1535.64, 3490273, 349028352.0, 1111], [20240909, 1535.64, 1535.41, 1535.44, 1535.1, 1535.1, 2456607, 245661696.0, 1112], [20240909, 1535.1, 1535.07, 1535.89, 1535.07, 1535.62, 2401474, 240148480.0, 1113], [20240909, 1535.62, 1535.63, 1536.92, 1535.6, 1536.86, 3120490, 312049664.0, 1114], [20240909, 1536.86, 1536.89, 1537.96, 1536.89, 1537.93, 3008584, 300859392.0, 1115], [20240909, 1537.93, 1538.16, 1539.82, 1538.07, 1539.34, 3922402, 392241152.0, 1116], [20240909, 1539.34, 1539.24, 1539.8, 1539.06, 1539.66, 3500842, 350085120.0, 1117], [20240909, 1539.66, 1539.67, 1539.72, 1538.23, 1538.23, 3149650, 314966016.0, 1118], [20240909, 1538.23, 1538.32, 1538.33, 1537.62, 1537.62, 2612665, 261267456.0, 1119], [20240909, 1537.62, 1537.5, 1537.55, 1536.7, 1536.7, 2124996, 212500480.0, 1120], [20240909, 1536.7, 1536.64, 1536.64, 1535.39, 1535.72, 2555158, 255516672.0, 1121], [20240909, 1535.72, 1535.56, 1535.56, 1533.86, 1533.86, 4613068, 461307904.0, 1122], [20240909, 1533.86, 1533.87, 1533.94, 1532.15, 1532.15, 6393026, 639303680.0, 1123], [20240909, 1532.15, 1532.12, 1534.13, 1532.04, 1534.13, 3689257, 368926720.0, 1124], [20240909, 1534.13, 1534.16, 1534.82, 1533.96, 1534.82, 2459311, 245932032.0, 1125], [20240909, 1534.82, 1534.9, 1536.36, 1534.64, 1536.35, 2492243, 249225216.0, 1126], [20240909, 1536.35, 1536.17, 1536.17, 1534.6, 1534.63, 2356909, 235692032.0, 1127], [20240909, 1534.63, 1534.48, 1534.9, 1534.48, 1534.78, 1689836, 168984576.0, 1128], [20240909, 1534.78, 1534.78, 1534.78, 1534.36, 1534.53, 1683036, 168304640.0, 1129], [20240909, 1534.53, 1534.49, 1535.03, 1534.47, 1534.54, 2305547, 230555648.0, 1130], [20240909, 1534.54, 1534.52, 1534.52, 1532.65, 1533.55, 9898876, 989888512.0, 1301], [20240909, 1533.55, 1533.41, 1533.41, 1531.99, 1531.99, 4760445, 476045312.0, 1302], [20240909, 1531.99, 1531.91, 1532.98, 1531.8, 1531.92, 3318897, 331890688.0, 1303], [20240909, 1531.92, 1531.98, 1532.61, 1531.76, 1532.42, 4048639, 404865024.0, 1304], [20240909, 1532.42, 1532.55, 1533.14, 1532.55, 1532.94, 2870139, 287014912.0, 1305], [20240909, 1532.94, 1533.01, 1533.04, 1532.4, 1532.53, 3198883, 319889408.0, 1306], [20240909, 1532.53, 1532.72, 1533.15, 1532.44, 1533.15, 3362478, 336248832.0, 1307], [20240909, 1533.15, 1533.56, 1534.56, 1533.56, 1534.44, 3385171, 338518016.0, 1308], [20240909, 1534.44, 1534.54, 1535.76, 1534.31, 1535.7, 3910606, 391061504.0, 1309], [20240909, 1535.7, 1535.7, 1535.94, 1535.13, 1535.24, 2708678, 270868480.0, 1310], [20240909, 1535.24, 1535.36, 1535.36, 1534.48, 1534.48, 2690899, 269090816.0, 1311], [20240909, 1534.48, 1534.31, 1535.1, 1534.12, 1534.85, 2917735, 291774464.0, 1312], [20240909, 1534.85, 1534.88, 1534.88, 1534.32, 1534.32, 2564661, 256466944.0, 1313], [20240909, 1534.32, 1534.32, 1534.43, 1534.06, 1534.06, 2735956, 273596416.0, 1314], [20240909, 1534.06, 1534.01, 1534.05, 1533.37, 1533.37, 3310459, 331046912.0, 1315], [20240909, 1533.37, 1533.37, 1533.46, 1533.05, 1533.44, 3676724, 367673344.0, 1316], [20240909, 1533.44, 1533.42, 1533.67, 1533.37, 1533.59, 3320125, 332013568.0, 1317], [20240909, 1533.59, 1533.6, 1534.65, 1533.6, 1534.1, 3168246, 316825600.0, 1318], [20240909, 1534.1, 1534.17, 1534.17, 1533.27, 1533.27, 2686966, 268697600.0, 1319], [20240909, 1533.27, 1533.13, 1533.13, 1531.96, 1532.18, 4355431, 435544064.0, 1320], [20240909, 1532.18, 1532.35, 1533.34, 1532.32, 1532.43, 3196917, 319692800.0, 1321], [20240909, 1532.43, 1532.14, 1532.14, 1531.5, 1531.63, 2539592, 253960192.0, 1322], [20240909, 1531.63, 1531.79, 1531.96, 1531.35, 1531.35, 2825411, 282542080.0, 1323], [20240909, 1531.35, 1531.35, 1531.89, 1531.34, 1531.71, 2883820, 288382976.0, 1324], [20240909, 1531.71, 1531.64, 1531.75, 1530.94, 1531.15, 2404831, 240484352.0, 1325], [20240909, 1531.15, 1531.27, 1532.58, 1531.27, 1532.31, 3569081, 356909056.0, 1326], [20240909, 1532.31, 1532.29, 1532.29, 1531.07, 1531.07, 2759303, 275931136.0, 1327], [20240909, 1531.07, 1531.25, 1531.38, 1531.04, 1531.06, 2694912, 269492224.0, 1328], [20240909, 1531.06, 1531.03, 1531.33, 1530.76, 1530.92, 2565809, 256581632.0, 1329], [20240909, 1530.92, 1530.97, 1531.08, 1530.72, 1530.85, 2699582, 269959168.0, 1330], [20240909, 1530.85, 1530.7, 1530.91, 1530.33, 1530.33, 2781421, 278142976.0, 1331], [20240909, 1530.33, 1530.33, 1531.28, 1530.33, 1531.05, 3207732, 320774144.0, 1332], [20240909, 1531.05, 1531.06, 1531.8, 1530.95, 1531.28, 3377553, 337756160.0, 1333], [20240909, 1531.28, 1530.98, 1531.11, 1530.29, 1530.31, 2391316, 239132672.0, 1334], [20240909, 1530.31, 1530.38, 1530.53, 1529.63, 1529.63, 2808699, 280870912.0, 1335], [20240909, 1529.63, 1529.58, 1530.9, 1529.52, 1530.38, 2847776, 284778496.0, 1336], [20240909, 1530.38, 1530.47, 1530.54, 1529.64, 1529.64, 2222562, 222257152.0, 1337], [20240909, 1529.64, 1529.71, 1529.9, 1529.66, 1529.82, 2148177, 214818816.0, 1338], [20240909, 1529.82, 1529.8, 1530.08, 1529.52, 1529.62, 2223709, 222371840.0, 1339], [20240909, 1529.62, 1529.64, 1529.81, 1529.3, 1529.38, 2084283, 208429056.0, 1340], [20240909, 1529.38, 1529.33, 1529.73, 1529.23, 1529.73, 2304892, 230490112.0, 1341], [20240909, 1529.73, 1529.48, 1529.71, 1528.91, 1528.92, 2440387, 244039680.0, 1342], [20240909, 1528.92, 1528.77, 1529.44, 1528.6, 1529.03, 2813288, 281329664.0, 1343], [20240909, 1529.03, 1529.03, 1531.51, 1528.67, 1529.57, 4337163, 433717248.0, 1344], [20240909, 1529.57, 1529.77, 1530.22, 1529.54, 1529.95, 1985159, 198516736.0, 1345], [20240909, 1529.95, 1529.95, 1530.03, 1529.53, 1530.0, 2142935, 214294528.0, 1346], [20240909, 1530.0, 1530.1, 1530.11, 1529.43, 1529.52, 1949687, 194969600.0, 1347], [20240909, 1529.52, 1529.48, 1529.56, 1529.02, 1529.02, 1997281, 199729152.0, 1348], [20240909, 1529.02, 1529.04, 1529.33, 1528.97, 1529.33, 2029231, 202924032.0, 1349], [20240909, 1529.33, 1529.26, 1530.25, 1529.26, 1529.51, 2332009, 233201664.0, 1350], [20240909, 1529.51, 1529.34, 1529.46, 1529.13, 1529.4, 2279988, 227999744.0, 1351], [20240909, 1529.4, 1529.38, 1529.39, 1528.62, 1528.62, 2131632, 213164032.0, 1352], [20240909, 1528.62, 1528.59, 1529.0, 1528.34, 1528.45, 3126302, 312631296.0, 1353], [20240909, 1528.45, 1528.36, 1528.4, 1527.94, 1528.2, 2498387, 249839616.0, 1354], [20240909, 1528.2, 1528.07, 1528.45, 1527.89, 1528.31, 2932070, 293208064.0, 1355], [20240909, 1528.31, 1528.3, 1528.65, 1527.9, 1528.65, 2443091, 244310016.0, 1356], [20240909, 1528.65, 1528.5, 1528.5, 1528.16, 1528.32, 2240994, 224100352.0, 1357], [20240909, 1528.32, 1528.36, 1529.02, 1528.35, 1528.47, 2210520, 221052928.0, 1358], [20240909, 1528.47, 1528.56, 1529.62, 1528.5, 1529.62, 2643959, 264396800.0, 1359], [20240909, 1529.62, 1529.59, 1530.48, 1529.59, 1530.27, 3046431, 304644096.0, 1400], [20240909, 1530.27, 1530.02, 1530.02, 1529.32, 1529.32, 2989004, 298901504.0, 1401], [20240909, 1529.32, 1529.24, 1529.37, 1528.59, 1528.59, 2672630, 267264000.0, 1402], [20240909, 1528.59, 1528.42, 1528.42, 1527.18, 1527.18, 4314224, 431423488.0, 1403], [20240909, 1527.18, 1527.18, 1527.18, 1526.44, 1526.45, 4125399, 412540928.0, 1404], [20240909, 1526.45, 1526.38, 1528.26, 1526.38, 1528.26, 3864895, 386490368.0, 1405], [20240909, 1528.26, 1528.15, 1528.17, 1527.1, 1527.55, 2605129, 260513792.0, 1406], [20240909, 1527.55, 1527.6, 1527.6, 1527.14, 1527.14, 2217073, 221708288.0, 1407], [20240909, 1527.14, 1527.07, 1527.35, 1527.01, 1527.25, 2438666, 243867648.0, 1408], [20240909, 1527.25, 1527.53, 1528.74, 1527.47, 1528.52, 3604143, 360415232.0, 1409], [20240909, 1528.52, 1528.58, 1531.08, 1528.56, 1531.06, 4992441, 499245056.0, 1410], [20240909, 1531.06, 1531.01, 1531.01, 1528.25, 1528.25, 4112949, 411295744.0, 1411], [20240909, 1528.25, 1527.86, 1527.86, 1527.06, 1527.07, 3105825, 310583296.0, 1412], [20240909, 1527.07, 1526.99, 1526.99, 1526.52, 1526.56, 2185042, 218505216.0, 1413], [20240909, 1526.56, 1526.51, 1526.93, 1526.51, 1526.65, 1869895, 186990592.0, 1414], [20240909, 1526.65, 1526.69, 1527.12, 1526.67, 1526.88, 1731289, 173129728.0, 1415], [20240909, 1526.88, 1526.93, 1526.93, 1526.6, 1526.78, 1905041, 190504960.0, 1416], [20240909, 1526.78, 1526.76, 1527.13, 1526.63, 1526.97, 2226494, 222650368.0, 1417], [20240909, 1526.97, 1527.15, 1527.15, 1526.5, 1526.55, 1919131, 191913984.0, 1418], [20240909, 1526.55, 1526.52, 1526.52, 1526.24, 1526.42, 2184305, 218431488.0, 1419], [20240909, 1526.42, 1526.48, 1526.99, 1526.46, 1526.99, 2296781, 229679104.0, 1420], [20240909, 1526.99, 1527.08, 1528.11, 1526.93, 1527.9, 2944686, 294469632.0, 1421], [20240909, 1527.9, 1527.83, 1527.83, 1527.43, 1527.49, 1989335, 198934528.0, 1422], [20240909, 1527.49, 1527.4, 1527.43, 1527.08, 1527.43, 1896764, 189677568.0, 1423], [20240909, 1527.43, 1527.33, 1527.56, 1526.6, 1526.6, 2372722, 237273088.0, 1424], [20240909, 1526.6, 1526.63, 1526.76, 1526.45, 1526.45, 2925271, 292528128.0, 1425], [20240909, 1526.45, 1526.43, 1527.27, 1526.39, 1527.08, 2700810, 270082048.0, 1426], [20240909, 1527.08, 1526.86, 1527.84, 1526.86, 1527.42, 2959348, 295936000.0, 1427], [20240909, 1527.42, 1527.41, 1527.57, 1527.17, 1527.37, 2121554, 212156416.0, 1428], [20240909, 1527.37, 1527.41, 1527.46, 1527.18, 1527.2, 2410650, 241065984.0, 1429], [20240909, 1527.2, 1527.28, 1527.97, 1527.06, 1527.84, 2725553, 272556032.0, 1430], [20240909, 1527.84, 1527.79, 1528.96, 1527.79, 1528.96, 3804518, 380452864.0, 1431], [20240909, 1528.96, 1528.85, 1528.85, 1527.23, 1527.41, 3892664, 389267456.0, 1432], [20240909, 1527.41, 1527.29, 1527.41, 1526.87, 1527.14, 3361659, 336166912.0, 1433], [20240909, 1527.14, 1527.13, 1528.07, 1527.13, 1528.03, 2897748, 289775616.0, 1434], [20240909, 1528.03, 1528.11, 1528.85, 1528.1, 1528.85, 3235828, 323584000.0, 1435], [20240909, 1528.85, 1528.72, 1530.05, 1528.72, 1530.01, 3947880, 394788864.0, 1436], [20240909, 1530.01, 1529.87, 1531.0, 1529.87, 1530.74, 4225915, 422592512.0, 1437], [20240909, 1530.74, 1530.77, 1531.44, 1529.99, 1531.44, 3955499, 395550720.0, 1438], [20240909, 1531.44, 1531.31, 1531.68, 1531.04, 1531.12, 3513542, 351354880.0, 1439], [20240909, 1531.12, 1531.23, 1532.34, 1530.71, 1532.34, 3959347, 395935744.0, 1440], [20240909, 1532.34, 1532.74, 1532.74, 1531.56, 1532.63, 3975324, 397533184.0, 1441], [20240909, 1532.63, 1532.74, 1534.67, 1532.74, 1534.01, 6095249, 609525760.0, 1442], [20240909, 1534.01, 1533.83, 1536.33, 1533.56, 1536.33, 5874063, 587407360.0, 1443], [20240909, 1536.33, 1536.19, 1536.6, 1534.9, 1535.23, 5452669, 545267712.0, 1444], [20240909, 1535.23, 1535.37, 1536.91, 1535.37, 1536.42, 5392128, 539213824.0, 1445], [20240909, 1536.42, 1536.5, 1536.54, 1535.02, 1536.04, 5595699, 559570944.0, 1446], [20240909, 1536.04, 1535.82, 1535.82, 1533.61, 1533.61, 5568421, 556843008.0, 1447], [20240909, 1533.61, 1533.54, 1533.54, 1532.22, 1533.51, 5783131, 578314240.0, 1448], [20240909, 1533.51, 1533.71, 1535.41, 1533.45, 1535.04, 5887252, 588726272.0, 1449], [20240909, 1535.04, 1534.37, 1536.02, 1534.37, 1536.02, 5549907, 554991616.0, 1450], [20240909, 1536.02, 1535.98, 1536.6, 1535.78, 1536.31, 6561782, 656179200.0, 1451], [20240909, 1536.31, 1536.03, 1537.65, 1535.76, 1537.65, 7586356, 758636544.0, 1452], [20240909, 1537.65, 1538.06, 1539.74, 1537.57, 1539.3, 8463064, 846307328.0, 1453], [20240909, 1539.3, 1538.9, 1539.94, 1538.9, 1539.94, 8658936, 865894400.0, 1454], [20240909, 1539.94, 1540.61, 1540.85, 1539.54, 1540.21, 9610682, 961069056.0, 1455], [20240909, 1540.21, 1540.05, 1540.94, 1539.7, 1540.32, 10623212, 1062322176.0, 1456], [20240909, 1540.32, 1540.28, 1541.3, 1540.26, 1540.79, 12364014, 1236402176.0, 1457], [20240909, 1540.79, 1540.5, 1540.5, 1540.47, 1540.47, 813792, 81379328.0, 1458], [20240909, 1540.47, 1540.47, 1540.47, 1540.47, 1540.47, 0, 0.0, 1459], [20240909, 1540.47, 1540.47, 1540.47, 1539.04, 1539.04, 19285195, 1928519680.0, 1500], [20240910, 1539.04, 1540.21, 1540.91, 1532.67, 1533.03, 45754564, 4575457280.0, 931], [20240910, 1533.03, 1533.03, 1533.51, 1530.75, 1530.75, 22989910, 2298992128.0, 932], [20240910, 1530.75, 1530.68, 1530.68, 1528.79, 1530.47, 20656533, 2065654272.0, 933], [20240910, 1530.47, 1530.45, 1531.43, 1529.76, 1530.7, 18357668, 1835767808.0, 934], [20240910, 1530.7, 1530.74, 1533.05, 1530.11, 1533.05, 17118832, 1711884288.0, 935], [20240910, 1533.05, 1532.74, 1532.85, 1531.15, 1531.15, 18312612, 1831262208.0, 936], [20240910, 1531.15, 1530.4, 1532.18, 1529.76, 1532.08, 16995818, 1699582976.0, 937], [20240910, 1532.08, 1532.09, 1532.47, 1530.92, 1532.21, 14533099, 1453310976.0, 938], [20240910, 1532.21, 1532.31, 1534.77, 1532.31, 1534.74, 13469031, 1346904064.0, 939], [20240910, 1534.74, 1534.82, 1537.09, 1534.13, 1537.09, 12815106, 1281511424.0, 940], [20240910, 1537.09, 1536.88, 1536.88, 1534.84, 1535.19, 13108827, 1310883840.0, 941], [20240910, 1535.19, 1535.19, 1535.19, 1532.28, 1532.95, 14492663, 1449267200.0, 942], [20240910, 1532.95, 1532.94, 1535.6, 1532.71, 1532.77, 13029858, 1302986752.0, 943], [20240910, 1532.77, 1532.58, 1533.28, 1531.85, 1531.85, 10245069, 1024507904.0, 944], [20240910, 1531.85, 1531.66, 1531.7, 1530.94, 1531.13, 10630911, 1063092224.0, 945], [20240910, 1531.13, 1530.33, 1530.33, 1528.53, 1528.53, 14275880, 1427589120.0, 946], [20240910, 1528.53, 1528.58, 1528.93, 1527.92, 1528.93, 12714098, 1271410688.0, 947], [20240910, 1528.93, 1528.77, 1529.5, 1527.39, 1529.01, 11465536, 1146554368.0, 948], [20240910, 1529.01, 1529.2, 1530.51, 1528.96, 1529.91, 10995434, 1099544576.0, 949], [20240910, 1529.91, 1529.77, 1530.51, 1529.43, 1529.81, 10443869, 1044387840.0, 950], [20240910, 1529.81, 1529.63, 1529.63, 1527.34, 1527.96, 11980935, 1198094336.0, 951], [20240910, 1527.96, 1528.27, 1528.75, 1527.69, 1528.21, 10403463, 1040347136.0, 952], [20240910, 1528.21, 1528.62, 1529.52, 1528.61, 1528.77, 10292952, 1029296128.0, 953], [20240910, 1528.77, 1528.65, 1531.71, 1527.82, 1531.71, 9678101, 967811072.0, 954], [20240910, 1531.71, 1531.93, 1531.93, 1530.39, 1530.56, 7499151, 749916160.0, 955], [20240910, 1530.56, 1530.6, 1533.14, 1530.49, 1533.02, 8654059, 865406976.0, 956], [20240910, 1533.02, 1533.49, 1539.01, 1533.24, 1539.01, 11074018, 1107402752.0, 957], [20240910, 1539.01, 1537.91, 1537.91, 1536.07, 1536.15, 9786891, 978690048.0, 958], [20240910, 1536.15, 1536.08, 1536.33, 1535.82, 1535.92, 7862427, 786243584.0, 959], [20240910, 1535.92, 1535.62, 1535.66, 1534.25, 1535.11, 8450530, 845053952.0, 1000], [20240910, 1535.11, 1535.05, 1535.53, 1530.78, 1530.97, 12448146, 1244815360.0, 1001], [20240910, 1530.97, 1530.67, 1530.79, 1529.81, 1529.81, 7729471, 772947968.0, 1002], [20240910, 1529.81, 1529.91, 1530.3, 1529.03, 1530.14, 8133782, 813379584.0, 1003], [20240910, 1530.14, 1530.13, 1530.13, 1529.12, 1529.19, 6408469, 640847872.0, 1004], [20240910, 1529.19, 1528.96, 1529.92, 1528.19, 1529.92, 6734142, 673415168.0, 1005], [20240910, 1529.92, 1529.86, 1530.0, 1529.29, 1529.49, 6247332, 624734208.0, 1006], [20240910, 1529.49, 1529.46, 1531.13, 1529.46, 1530.46, 5055519, 505552896.0, 1007], [20240910, 1530.46, 1530.52, 1530.56, 1529.35, 1529.35, 5021113, 502112256.0, 1008], [20240910, 1529.35, 1529.34, 1529.34, 1528.64, 1528.64, 5540157, 554016768.0, 1009], [20240910, 1528.64, 1528.57, 1529.05, 1528.4, 1528.61, 6322042, 632205312.0, 1010], [20240910, 1528.61, 1529.36, 1530.93, 1529.36, 1530.93, 5917767, 591777792.0, 1011], [20240910, 1530.93, 1530.71, 1530.82, 1529.45, 1529.45, 5341177, 534118400.0, 1012], [20240910, 1529.45, 1529.51, 1530.76, 1529.42, 1530.49, 4216085, 421609472.0, 1013], [20240910, 1530.49, 1530.5, 1530.5, 1529.16, 1529.16, 4710716, 471072768.0, 1014], [20240910, 1529.16, 1529.31, 1531.37, 1528.99, 1531.21, 4583865, 458387456.0, 1015], [20240910, 1531.21, 1531.02, 1531.22, 1529.88, 1529.88, 4096932, 409694208.0, 1016], [20240910, 1529.88, 1530.02, 1531.25, 1530.02, 1531.12, 3543889, 354390016.0, 1017], [20240910, 1531.12, 1531.12, 1531.57, 1530.55, 1530.63, 3726776, 372678656.0, 1018], [20240910, 1530.63, 1530.6, 1532.12, 1530.6, 1531.97, 4124786, 412479488.0, 1019], [20240910, 1531.97, 1531.72, 1532.01, 1530.19, 1530.19, 4253155, 425316352.0, 1020], [20240910, 1530.19, 1530.7, 1531.56, 1530.64, 1530.73, 3667670, 366768128.0, 1021], [20240910, 1530.73, 1530.75, 1532.23, 1530.75, 1531.76, 3588330, 358834176.0, 1022], [20240910, 1531.76, 1531.87, 1532.85, 1531.87, 1532.77, 4516569, 451657728.0, 1023], [20240910, 1532.77, 1532.74, 1533.11, 1532.23, 1532.78, 4817378, 481738752.0, 1024], [20240910, 1532.78, 1532.23, 1532.23, 1531.35, 1531.7, 4568998, 456900608.0, 1025], [20240910, 1531.7, 1531.61, 1531.62, 1530.69, 1531.62, 4785018, 478502912.0, 1026], [20240910, 1531.62, 1531.6, 1531.6, 1530.97, 1531.38, 4614626, 461463552.0, 1027], [20240910, 1531.38, 1531.28, 1531.64, 1530.93, 1531.64, 4809390, 480940032.0, 1028], [20240910, 1531.64, 1531.65, 1531.65, 1530.83, 1531.05, 4736766, 473677824.0, 1029], [20240910, 1531.05, 1530.82, 1531.37, 1530.8, 1530.83, 4947712, 494772224.0, 1030], [20240910, 1530.83, 1530.41, 1530.68, 1529.9, 1529.94, 4404256, 440426496.0, 1031], [20240910, 1529.94, 1529.88, 1529.88, 1529.12, 1529.17, 4833925, 483393536.0, 1032], [20240910, 1529.17, 1529.11, 1529.67, 1528.91, 1529.41, 4002601, 400261120.0, 1033], [20240910, 1529.41, 1529.37, 1530.19, 1529.37, 1529.83, 4765891, 476590080.0, 1034], [20240910, 1529.83, 1529.76, 1530.31, 1529.76, 1530.31, 3336754, 333676544.0, 1035], [20240910, 1530.31, 1530.21, 1532.54, 1530.21, 1532.39, 5608193, 560820224.0, 1036], [20240910, 1532.39, 1532.28, 1532.28, 1529.5, 1529.5, 4371938, 437194752.0, 1037], [20240910, 1529.5, 1529.51, 1529.67, 1528.83, 1528.86, 2957386, 295739392.0, 1038], [20240910, 1528.86, 1528.96, 1529.35, 1528.59, 1528.77, 3308413, 330842112.0, 1039], [20240910, 1528.77, 1528.85, 1529.01, 1528.23, 1528.37, 2567650, 256765952.0, 1040], [20240910, 1528.37, 1528.14, 1528.29, 1527.37, 1527.4, 3891190, 389120000.0, 1041], [20240910, 1527.4, 1527.21, 1528.34, 1527.18, 1528.17, 3391684, 339169280.0, 1042], [20240910, 1528.17, 1528.07, 1528.41, 1528.01, 1528.2, 2613033, 261304320.0, 1043], [20240910, 1528.2, 1527.97, 1528.02, 1527.6, 1527.68, 2518375, 251838464.0, 1044], [20240910, 1527.68, 1527.51, 1528.08, 1527.43, 1527.85, 2640968, 264097792.0, 1045], [20240910, 1527.85, 1527.62, 1527.86, 1527.48, 1527.65, 2963611, 296361984.0, 1046], [20240910, 1527.65, 1527.45, 1527.6, 1526.27, 1526.27, 4632116, 463212544.0, 1047], [20240910, 1526.27, 1526.05, 1528.4, 1525.91, 1528.38, 3913226, 391323648.0, 1048], [20240910, 1528.38, 1528.39, 1530.04, 1528.24, 1529.88, 4046550, 404656128.0, 1049], [20240910, 1529.88, 1529.17, 1529.17, 1528.3, 1528.3, 2525503, 252551168.0, 1050], [20240910, 1528.3, 1528.42, 1528.69, 1527.83, 1528.19, 2669682, 266969088.0, 1051], [20240910, 1528.19, 1528.19, 1528.24, 1527.5, 1527.58, 1999412, 199942144.0, 1052], [20240910, 1527.58, 1527.78, 1527.97, 1527.23, 1527.32, 2325944, 232595456.0, 1053], [20240910, 1527.32, 1527.37, 1527.94, 1527.19, 1527.45, 2304770, 230477824.0, 1054], [20240910, 1527.45, 1527.42, 1527.48, 1526.62, 1526.62, 2679268, 267927552.0, 1055], [20240910, 1526.62, 1526.65, 1527.05, 1526.33, 1526.8, 2558394, 255840256.0, 1056], [20240910, 1526.8, 1526.84, 1527.06, 1526.3, 1526.54, 2276015, 227602432.0, 1057], [20240910, 1526.54, 1526.49, 1527.47, 1526.3, 1526.97, 2449565, 244957184.0, 1058], [20240910, 1526.97, 1526.85, 1527.32, 1526.83, 1527.11, 2346424, 234643456.0, 1059], [20240910, 1527.11, 1526.96, 1527.13, 1526.36, 1526.97, 3188152, 318816256.0, 1100], [20240910, 1526.97, 1526.73, 1527.29, 1526.52, 1527.29, 3197041, 319705088.0, 1101], [20240910, 1527.29, 1527.3, 1528.14, 1527.25, 1527.25, 2749595, 274960384.0, 1102], [20240910, 1527.25, 1527.36, 1527.51, 1527.15, 1527.24, 2614017, 261402624.0, 1103], [20240910, 1527.24, 1527.31, 1528.13, 1527.31, 1527.7, 2462588, 246259712.0, 1104], [20240910, 1527.7, 1528.03, 1528.25, 1527.84, 1528.05, 2613527, 261353472.0, 1105], [20240910, 1528.05, 1528.12, 1528.21, 1527.24, 1527.24, 3535984, 353599488.0, 1106], [20240910, 1527.24, 1527.09, 1527.09, 1526.61, 1526.66, 4288419, 428843008.0, 1107], [20240910, 1526.66, 1526.58, 1526.99, 1526.52, 1526.59, 3108691, 310870016.0, 1108], [20240910, 1526.59, 1526.52, 1526.52, 1525.46, 1525.46, 4341996, 434200576.0, 1109], [20240910, 1525.46, 1525.78, 1525.82, 1525.31, 1525.37, 3519190, 351920128.0, 1110], [20240910, 1525.37, 1525.19, 1525.25, 1524.83, 1524.88, 3593249, 359325696.0, 1111], [20240910, 1524.88, 1524.92, 1526.85, 1524.92, 1526.26, 3731038, 373104640.0, 1112], [20240910, 1526.26, 1526.16, 1526.38, 1525.44, 1525.44, 2514276, 251428864.0, 1113], [20240910, 1525.44, 1525.62, 1526.01, 1525.43, 1526.01, 2355355, 235536384.0, 1114], [20240910, 1526.01, 1525.96, 1525.97, 1525.45, 1525.6, 2115329, 211533824.0, 1115], [20240910, 1525.6, 1525.59, 1525.76, 1525.33, 1525.41, 2093047, 209305600.0, 1116], [20240910, 1525.41, 1525.4, 1525.42, 1524.58, 1524.73, 2713753, 271376384.0, 1117], [20240910, 1524.73, 1524.86, 1525.44, 1524.44, 1524.44, 2666159, 266616832.0, 1118], [20240910, 1524.44, 1524.45, 1524.45, 1523.45, 1524.35, 3333971, 333398016.0, 1119], [20240910, 1524.35, 1523.96, 1524.46, 1523.92, 1524.24, 2906841, 290684928.0, 1120], [20240910, 1524.24, 1524.24, 1524.24, 1523.54, 1523.75, 3210763, 321077248.0, 1121], [20240910, 1523.75, 1523.8, 1525.46, 1523.8, 1525.43, 3204207, 320421888.0, 1122], [20240910, 1525.43, 1525.2, 1525.68, 1525.02, 1525.19, 2918557, 291856384.0, 1123], [20240910, 1525.19, 1525.02, 1525.14, 1523.98, 1524.11, 2689426, 268943360.0, 1124], [20240910, 1524.11, 1524.05, 1524.41, 1523.73, 1523.78, 2265898, 226590720.0, 1125], [20240910, 1523.78, 1523.63, 1523.63, 1522.88, 1522.89, 3472740, 347275264.0, 1126], [20240910, 1522.89, 1522.98, 1523.68, 1522.98, 1523.46, 2878088, 287809536.0, 1127], [20240910, 1523.46, 1523.61, 1523.82, 1523.23, 1523.55, 2450380, 245039104.0, 1128], [20240910, 1523.55, 1523.49, 1524.72, 1523.49, 1524.36, 2423757, 242376704.0, 1129], [20240910, 1524.36, 1524.4, 1525.48, 1524.4, 1525.48, 2649608, 264962048.0, 1130], [20240910, 1525.48, 1525.49, 1529.77, 1525.49, 1529.77, 8598315, 859832320.0, 1301], [20240910, 1529.77, 1529.53, 1530.88, 1528.06, 1528.06, 6573169, 657317888.0, 1302], [20240910, 1528.06, 1528.11, 1529.3, 1527.73, 1528.66, 3367065, 336707584.0, 1303], [20240910, 1528.66, 1528.69, 1530.27, 1528.69, 1530.27, 3506822, 350683136.0, 1304], [20240910, 1530.27, 1530.14, 1531.33, 1530.14, 1531.19, 5314715, 531472384.0, 1305], [20240910, 1531.19, 1531.16, 1532.37, 1530.95, 1530.95, 6757653, 675766272.0, 1306], [20240910, 1530.95, 1530.55, 1534.28, 1530.55, 1533.9, 5837854, 583786496.0, 1307], [20240910, 1533.9, 1534.07, 1536.11, 1534.07, 1536.08, 6763469, 676347904.0, 1308], [20240910, 1536.08, 1535.92, 1537.0, 1534.83, 1534.89, 6026683, 602669056.0, 1309], [20240910, 1534.89, 1534.73, 1534.73, 1531.82, 1531.98, 4672544, 467255296.0, 1310], [20240910, 1531.98, 1532.11, 1533.51, 1530.37, 1533.38, 4246477, 424648704.0, 1311], [20240910, 1533.38, 1534.19, 1534.98, 1533.76, 1533.94, 3726615, 372662272.0, 1312], [20240910, 1533.94, 1534.24, 1535.36, 1533.98, 1534.25, 3764954, 376496128.0, 1313], [20240910, 1534.25, 1533.93, 1539.1, 1533.93, 1539.1, 7408342, 740835328.0, 1314], [20240910, 1539.1, 1538.94, 1540.9, 1538.94, 1540.9, 9555467, 955547648.0, 1315], [20240910, 1540.9, 1540.94, 1541.23, 1540.1, 1540.16, 9180108, 918011904.0, 1316], [20240910, 1540.16, 1540.2, 1540.57, 1539.38, 1540.57, 6666068, 666607616.0, 1317], [20240910, 1540.57, 1540.51, 1540.71, 1538.57, 1538.73, 6282025, 628203520.0, 1318], [20240910, 1538.73, 1538.81, 1540.33, 1538.5, 1540.15, 6236397, 623640576.0, 1319], [20240910, 1540.15, 1539.22, 1539.22, 1535.82, 1536.26, 7235983, 723599360.0, 1320], [20240910, 1536.26, 1536.22, 1537.03, 1535.84, 1535.89, 4864811, 486481920.0, 1321], [20240910, 1535.89, 1535.86, 1536.04, 1533.63, 1533.63, 4444231, 444424192.0, 1322], [20240910, 1533.63, 1533.5, 1534.31, 1533.2, 1534.17, 3513947, 351395840.0, 1323], [20240910, 1534.17, 1534.3, 1534.76, 1533.48, 1533.89, 4130563, 413057024.0, 1324], [20240910, 1533.89, 1534.02, 1534.02, 1532.97, 1533.14, 3633389, 363339776.0, 1325], [20240910, 1533.14, 1533.08, 1533.08, 1531.25, 1531.29, 3313001, 331300864.0, 1326], [20240910, 1531.29, 1530.75, 1530.87, 1530.14, 1530.79, 4197651, 419766272.0, 1327], [20240910, 1530.79, 1530.8, 1532.31, 1530.8, 1532.13, 3558593, 355860480.0, 1328], [20240910, 1532.13, 1532.26, 1532.38, 1530.93, 1531.21, 2943213, 294322176.0, 1329], [20240910, 1531.21, 1531.21, 1531.83, 1531.21, 1531.83, 2545738, 254574592.0, 1330], [20240910, 1531.83, 1531.89, 1531.91, 1530.73, 1531.04, 3705968, 370597888.0, 1331], [20240910, 1531.04, 1530.76, 1531.12, 1529.37, 1529.38, 3340196, 334020608.0, 1332], [20240910, 1529.38, 1529.39, 1530.26, 1529.39, 1530.14, 2599475, 259948544.0, 1333], [20240910, 1530.14, 1530.18, 1530.36, 1529.8, 1530.36, 2262946, 226295808.0, 1334], [20240910, 1530.36, 1530.23, 1530.52, 1529.21, 1529.88, 2957465, 295747584.0, 1335], [20240910, 1529.88, 1529.96, 1530.21, 1529.62, 1529.62, 2430882, 243089408.0, 1336], [20240910, 1529.62, 1529.67, 1530.08, 1529.28, 1529.35, 2614222, 261423104.0, 1337], [20240910, 1529.35, 1529.31, 1530.17, 1529.31, 1529.54, 2587024, 258703360.0, 1338], [20240910, 1529.54, 1529.37, 1529.98, 1529.09, 1529.2, 3467336, 346734592.0, 1339], [20240910, 1529.2, 1529.15, 1530.09, 1529.03, 1530.06, 2551882, 255188992.0, 1340], [20240910, 1530.06, 1530.5, 1530.5, 1529.32, 1529.7, 2757089, 275709952.0, 1341], [20240910, 1529.7, 1529.56, 1529.87, 1529.05, 1529.05, 2532299, 253231104.0, 1342], [20240910, 1529.05, 1529.0, 1531.58, 1528.94, 1531.58, 2971147, 297115648.0, 1343], [20240910, 1531.58, 1530.98, 1531.14, 1529.97, 1530.19, 2578748, 257875968.0, 1344], [20240910, 1530.19, 1530.33, 1530.96, 1530.16, 1530.16, 2134005, 213401600.0, 1345], [20240910, 1530.16, 1530.09, 1530.09, 1529.47, 1529.61, 2669926, 266993664.0, 1346], [20240910, 1529.61, 1529.46, 1530.39, 1529.4, 1530.26, 2821231, 282124288.0, 1347], [20240910, 1530.26, 1530.43, 1530.43, 1529.74, 1529.86, 2349211, 234921984.0, 1348], [20240910, 1529.86, 1529.9, 1530.84, 1529.89, 1530.84, 2302516, 230252544.0, 1349], [20240910, 1530.84, 1530.8, 1532.45, 1530.63, 1531.99, 3465287, 346529792.0, 1350], [20240910, 1531.99, 1532.04, 1533.65, 1531.76, 1533.52, 3692781, 369278976.0, 1351], [20240910, 1533.52, 1533.89, 1534.17, 1533.52, 1533.53, 4128020, 412803072.0, 1352], [20240910, 1533.53, 1533.53, 1533.53, 1531.96, 1532.04, 3558187, 355819520.0, 1353], [20240910, 1532.04, 1532.55, 1532.55, 1530.76, 1530.76, 3332823, 333283328.0, 1354], [20240910, 1530.76, 1530.83, 1531.39, 1530.48, 1531.25, 2649366, 264937472.0, 1355], [20240910, 1531.25, 1531.21, 1531.88, 1531.2, 1531.72, 2304811, 230481920.0, 1356], [20240910, 1531.72, 1532.01, 1534.79, 1531.77, 1534.79, 3816642, 381665280.0, 1357], [20240910, 1534.79, 1535.05, 1535.05, 1534.27, 1534.35, 3337249, 333725696.0, 1358], [20240910, 1534.35, 1534.32, 1535.8, 1534.32, 1535.51, 3931991, 393199616.0, 1359], [20240910, 1535.51, 1535.44, 1536.8, 1535.44, 1536.0, 3737671, 373768192.0, 1400], [20240910, 1536.0, 1535.8, 1536.38, 1535.74, 1536.15, 3938786, 393879552.0, 1401], [20240910, 1536.15, 1536.11, 1536.45, 1535.43, 1535.43, 4547943, 454795264.0, 1402], [20240910, 1535.43, 1535.42, 1535.42, 1533.77, 1534.59, 4344043, 434405376.0, 1403], [20240910, 1534.59, 1534.53, 1537.67, 1534.25, 1537.67, 5153413, 515342336.0, 1404], [20240910, 1537.67, 1537.7, 1541.05, 1537.7, 1541.01, 9652705, 965271552.0, 1405], [20240910, 1541.01, 1541.11, 1543.98, 1541.11, 1543.98, 10400964, 1040097280.0, 1406], [20240910, 1543.98, 1543.46, 1543.46, 1541.75, 1541.94, 8341738, 834174976.0, 1407], [20240910, 1541.94, 1542.0, 1542.0, 1540.98, 1541.51, 5489777, 548978688.0, 1408], [20240910, 1541.51, 1541.76, 1543.52, 1541.76, 1543.36, 5983101, 598310912.0, 1409], [20240910, 1543.36, 1543.45, 1543.84, 1543.1, 1543.54, 7809997, 781000704.0, 1410], [20240910, 1543.54, 1543.51, 1543.71, 1541.46, 1541.52, 8717918, 871792640.0, 1411], [20240910, 1541.52, 1541.44, 1543.89, 1541.28, 1543.26, 5908800, 590880768.0, 1412], [20240910, 1543.26, 1543.42, 1547.71, 1543.42, 1547.71, 9631079, 963108864.0, 1413], [20240910, 1547.71, 1547.84, 1548.72, 1546.45, 1547.11, 9373688, 937369600.0, 1414], [20240910, 1547.11, 1547.36, 1547.83, 1547.01, 1547.1, 6383689, 638369792.0, 1415], [20240910, 1547.1, 1547.3, 1551.61, 1547.3, 1551.18, 10003815, 1000382464.0, 1416], [20240910, 1551.18, 1551.1, 1551.1, 1546.53, 1546.53, 8675398, 867540992.0, 1417], [20240910, 1546.53, 1546.63, 1546.63, 1544.65, 1544.71, 6212230, 621223936.0, 1418], [20240910, 1544.71, 1544.61, 1544.61, 1543.74, 1543.74, 4917155, 491716608.0, 1419], [20240910, 1543.74, 1543.71, 1543.71, 1541.79, 1541.79, 4354694, 435470336.0, 1420], [20240910, 1541.79, 1541.87, 1541.87, 1541.24, 1541.38, 4013088, 401309696.0, 1421], [20240910, 1541.38, 1541.45, 1541.45, 1540.46, 1540.46, 3291126, 329113600.0, 1422], [20240910, 1540.46, 1540.32, 1540.32, 1539.29, 1539.32, 4622325, 462233600.0, 1423], [20240910, 1539.32, 1539.37, 1540.21, 1539.37, 1540.21, 3267614, 326762496.0, 1424], [20240910, 1540.21, 1540.28, 1540.88, 1540.18, 1540.41, 2862686, 286269440.0, 1425], [20240910, 1540.41, 1540.39, 1540.39, 1539.22, 1539.22, 3131956, 313196544.0, 1426], [20240910, 1539.22, 1539.25, 1539.49, 1539.14, 1539.18, 3010960, 301096960.0, 1427], [20240910, 1539.18, 1539.19, 1539.3, 1538.91, 1539.03, 2885051, 288505856.0, 1428], [20240910, 1539.03, 1538.92, 1539.42, 1538.88, 1539.25, 2859651, 285966336.0, 1429], [20240910, 1539.25, 1539.09, 1539.16, 1538.58, 1538.95, 3132613, 313262080.0, 1430], [20240910, 1538.95, 1539.22, 1542.77, 1539.22, 1542.77, 5792717, 579272704.0, 1431], [20240910, 1542.77, 1542.9, 1542.9, 1540.99, 1541.15, 4238120, 423813120.0, 1432], [20240910, 1541.15, 1540.98, 1541.11, 1540.36, 1540.42, 3468892, 346890240.0, 1433], [20240910, 1540.42, 1540.82, 1542.14, 1540.82, 1541.79, 3859896, 385990656.0, 1434], [20240910, 1541.79, 1541.7, 1541.7, 1540.78, 1541.04, 4060519, 406052864.0, 1435], [20240910, 1541.04, 1541.28, 1543.38, 1541.28, 1542.49, 4276049, 427606016.0, 1436], [20240910, 1542.49, 1542.58, 1543.17, 1542.38, 1542.57, 3734560, 373456896.0, 1437], [20240910, 1542.57, 1542.56, 1542.64, 1541.46, 1541.74, 4655340, 465534976.0, 1438], [20240910, 1541.74, 1541.54, 1542.1, 1541.48, 1542.06, 3569900, 356990976.0, 1439], [20240910, 1542.06, 1541.65, 1541.88, 1540.35, 1540.83, 4536719, 453672960.0, 1440], [20240910, 1540.83, 1540.67, 1540.88, 1538.99, 1538.99, 4945908, 494592000.0, 1441], [20240910, 1538.99, 1539.15, 1539.87, 1539.15, 1539.77, 4428994, 442900480.0, 1442], [20240910, 1539.77, 1539.91, 1540.08, 1539.37, 1539.4, 4178159, 417816576.0, 1443], [20240910, 1539.4, 1539.22, 1539.89, 1539.18, 1539.89, 4263599, 426360832.0, 1444], [20240910, 1539.89, 1539.7, 1540.9, 1539.7, 1540.39, 4472658, 447266816.0, 1445], [20240910, 1540.39, 1540.54, 1540.67, 1539.92, 1540.29, 4510341, 451035136.0, 1446], [20240910, 1540.29, 1540.2, 1540.39, 1539.58, 1539.78, 5039872, 503988224.0, 1447], [20240910, 1539.78, 1539.75, 1540.36, 1539.6, 1540.23, 4755035, 475504640.0, 1448], [20240910, 1540.23, 1540.14, 1540.49, 1540.14, 1540.49, 4898888, 489889792.0, 1449], [20240910, 1540.49, 1540.48, 1540.57, 1539.95, 1540.22, 5550399, 555040768.0, 1450], [20240910, 1540.22, 1540.3, 1540.5, 1540.07, 1540.18, 6180608, 618061824.0, 1451], [20240910, 1540.18, 1540.18, 1540.42, 1539.99, 1540.0, 7293983, 729399296.0, 1452], [20240910, 1540.0, 1540.23, 1540.53, 1539.43, 1539.69, 7441930, 744194048.0, 1453], [20240910, 1539.69, 1539.84, 1540.48, 1539.84, 1539.97, 7782389, 778240000.0, 1454], [20240910, 1539.97, 1540.12, 1540.45, 1540.03, 1540.27, 8771247, 877125632.0, 1455], [20240910, 1540.27, 1540.31, 1540.52, 1540.06, 1540.37, 10085079, 1008508928.0, 1456], [20240910, 1540.37, 1540.21, 1540.66, 1540.21, 1540.5, 12241788, 1224179712.0, 1457], [20240910, 1540.5, 1540.34, 1540.34, 1540.34, 1540.34, 797081, 79708160.0, 1458], [20240910, 1540.34, 1540.34, 1540.34, 1540.34, 1540.34, 0, 0.0, 1459], [20240910, 1540.34, 1540.34, 1540.34, 1539.98, 1539.98, 20213431, 2021343232.0, 1500], [20240911, 1539.98, 1539.85, 1539.85, 1536.33, 1537.52, 57504564, 5750457344.0, 931], [20240911, 1537.52, 1537.77, 1538.25, 1535.62, 1537.54, 27345269, 2734528000.0, 932], [20240911, 1537.54, 1537.16, 1542.35, 1536.87, 1541.85, 24394521, 2439453184.0, 933], [20240911, 1541.85, 1541.95, 1543.27, 1541.32, 1542.5, 23107770, 2310777856.0, 934], [20240911, 1542.5, 1542.56, 1542.57, 1539.37, 1539.37, 20541156, 2054116352.0, 935], [20240911, 1539.37, 1539.36, 1542.35, 1538.96, 1542.1, 18451609, 1845161984.0, 936], [20240911, 1542.1, 1542.29, 1542.29, 1540.66, 1541.41, 15745003, 1574501376.0, 937], [20240911, 1541.41, 1541.87, 1544.44, 1541.87, 1544.01, 15548839, 1554884608.0, 938], [20240911, 1544.01, 1544.11, 1546.35, 1544.11, 1544.79, 15925199, 1592520704.0, 939], [20240911, 1544.79, 1544.45, 1544.63, 1543.32, 1543.89, 13675655, 1367566336.0, 940], [20240911, 1543.89, 1543.49, 1543.78, 1542.37, 1543.78, 12837982, 1283799040.0, 941], [20240911, 1543.78, 1543.85, 1544.95, 1542.55, 1544.29, 13139917, 1313992704.0, 942], [20240911, 1544.29, 1544.58, 1546.33, 1544.58, 1545.68, 11620386, 1162039296.0, 943], [20240911, 1545.68, 1545.33, 1545.92, 1545.06, 1545.73, 10867519, 1086752768.0, 944], [20240911, 1545.73, 1545.94, 1546.42, 1545.17, 1546.42, 10481795, 1048180736.0, 945], [20240911, 1546.42, 1546.6, 1549.32, 1546.6, 1547.66, 11700192, 1170020352.0, 946], [20240911, 1547.66, 1547.26, 1548.64, 1546.8, 1548.21, 12444293, 1244430336.0, 947], [20240911, 1548.21, 1548.12, 1549.91, 1547.94, 1547.94, 11527629, 1152763904.0, 948], [20240911, 1547.94, 1547.87, 1548.25, 1546.38, 1548.04, 11395495, 1139550208.0, 949], [20240911, 1548.04, 1547.81, 1548.41, 1546.99, 1548.17, 12079299, 1207930880.0, 950], [20240911, 1548.17, 1548.16, 1553.01, 1548.16, 1552.98, 15309570, 1530957824.0, 951], [20240911, 1552.98, 1553.01, 1553.01, 1550.39, 1551.06, 11457158, 1145716736.0, 952], [20240911, 1551.06, 1550.82, 1551.43, 1550.02, 1550.41, 9133211, 913321984.0, 953], [20240911, 1550.41, 1550.44, 1551.28, 1548.39, 1548.47, 11911813, 1191182336.0, 954], [20240911, 1548.47, 1547.95, 1547.95, 1545.98, 1545.98, 9411410, 941142016.0, 955], [20240911, 1545.98, 1545.83, 1547.01, 1545.5, 1546.95, 8249253, 824926208.0, 956], [20240911, 1546.95, 1546.92, 1547.91, 1546.92, 1547.91, 7049412, 704942080.0, 957], [20240911, 1547.91, 1547.96, 1549.5, 1547.87, 1549.5, 6639771, 663977984.0, 958], [20240911, 1549.5, 1549.7, 1551.38, 1549.59, 1549.61, 7421740, 742174720.0, 959], [20240911, 1549.61, 1549.6, 1549.6, 1547.13, 1547.21, 8876270, 887627776.0, 1000], [20240911, 1547.21, 1547.18, 1549.76, 1546.69, 1549.76, 9400800, 940081152.0, 1001], [20240911, 1549.76, 1549.67, 1550.84, 1549.5, 1549.55, 7939349, 793935872.0, 1002], [20240911, 1549.55, 1549.2, 1549.2, 1547.48, 1547.65, 7120231, 712024064.0, 1003], [20240911, 1547.65, 1547.8, 1548.52, 1546.51, 1546.58, 6786323, 678633472.0, 1004], [20240911, 1546.58, 1546.61, 1549.08, 1546.44, 1548.91, 7160412, 716042240.0, 1005], [20240911, 1548.91, 1549.08, 1549.94, 1547.35, 1549.08, 7336093, 733609984.0, 1006], [20240911, 1549.08, 1549.02, 1550.16, 1549.02, 1549.38, 6069363, 606937088.0, 1007], [20240911, 1549.38, 1549.27, 1552.2, 1549.19, 1552.2, 7369023, 736903168.0, 1008], [20240911, 1552.2, 1552.28, 1552.71, 1551.21, 1552.71, 7392488, 739250176.0, 1009], [20240911, 1552.71, 1552.78, 1554.1, 1552.78, 1553.81, 7660165, 766017536.0, 1010], [20240911, 1553.81, 1553.74, 1553.74, 1552.06, 1553.28, 6824911, 682491904.0, 1011], [20240911, 1553.28, 1553.41, 1554.29, 1552.55, 1553.36, 6248234, 624824320.0, 1012], [20240911, 1553.36, 1553.53, 1554.16, 1553.21, 1553.46, 5518696, 551870464.0, 1013], [20240911, 1553.46, 1553.17, 1553.17, 1551.23, 1551.23, 5707153, 570716160.0, 1014], [20240911, 1551.23, 1551.98, 1552.58, 1551.98, 1552.42, 5804471, 580448256.0, 1015], [20240911, 1552.42, 1552.42, 1552.79, 1552.22, 1552.68, 5246885, 524689408.0, 1016], [20240911, 1552.68, 1552.6, 1554.63, 1552.6, 1553.83, 6121584, 612159488.0, 1017], [20240911, 1553.83, 1553.87, 1555.75, 1553.87, 1554.57, 6705837, 670584832.0, 1018], [20240911, 1554.57, 1554.67, 1556.12, 1554.67, 1556.12, 4729928, 472993792.0, 1019], [20240911, 1556.12, 1556.25, 1559.1, 1556.25, 1558.44, 5998009, 599801856.0, 1020], [20240911, 1558.44, 1558.32, 1561.3, 1558.26, 1561.3, 7296072, 729608192.0, 1021], [20240911, 1561.3, 1561.55, 1561.55, 1559.25, 1559.97, 7576362, 757637120.0, 1022], [20240911, 1559.97, 1559.99, 1561.24, 1559.99, 1561.24, 6403021, 640303104.0, 1023], [20240911, 1561.24, 1561.08, 1561.08, 1558.64, 1559.57, 6537329, 653733888.0, 1024], [20240911, 1559.57, 1559.78, 1559.78, 1557.87, 1557.87, 4627078, 462708736.0, 1025], [20240911, 1557.87, 1557.86, 1558.02, 1557.49, 1557.98, 4694990, 469499904.0, 1026], [20240911, 1557.98, 1557.73, 1557.83, 1556.04, 1556.12, 5434275, 543428608.0, 1027], [20240911, 1556.12, 1556.38, 1556.56, 1555.98, 1555.98, 3953326, 395333632.0, 1028], [20240911, 1555.98, 1555.83, 1556.03, 1555.34, 1555.51, 3870548, 387055616.0, 1029], [20240911, 1555.51, 1555.73, 1557.52, 1555.73, 1557.47, 3832003, 383201280.0, 1030], [20240911, 1557.47, 1557.49, 1558.41, 1557.33, 1557.8, 4894585, 489459712.0, 1031], [20240911, 1557.8, 1557.88, 1559.15, 1557.88, 1558.93, 4211334, 421134336.0, 1032], [20240911, 1558.93, 1558.95, 1559.96, 1558.62, 1559.96, 4362435, 436244480.0, 1033], [20240911, 1559.96, 1560.14, 1560.18, 1558.82, 1558.88, 3996745, 399675392.0, 1034], [20240911, 1558.88, 1559.03, 1560.41, 1559.03, 1559.41, 4152391, 415240192.0, 1035], [20240911, 1559.41, 1559.25, 1559.48, 1558.97, 1559.04, 4316599, 431661056.0, 1036], [20240911, 1559.04, 1559.13, 1559.23, 1558.45, 1559.23, 5118065, 511807488.0, 1037], [20240911, 1559.23, 1559.12, 1560.75, 1559.12, 1560.75, 4361532, 436154368.0, 1038], [20240911, 1560.75, 1560.87, 1563.09, 1560.87, 1561.49, 6218701, 621871104.0, 1039], [20240911, 1561.49, 1561.65, 1561.73, 1560.92, 1561.04, 4617535, 461754368.0, 1040], [20240911, 1561.04, 1561.09, 1561.09, 1560.43, 1560.76, 3792600, 379260928.0, 1041], [20240911, 1560.76, 1560.77, 1561.51, 1560.77, 1561.31, 3294936, 329494528.0, 1042], [20240911, 1561.31, 1561.31, 1562.34, 1561.31, 1562.19, 4069613, 406962176.0, 1043], [20240911, 1562.19, 1562.05, 1562.05, 1559.83, 1559.92, 4134248, 413425664.0, 1044], [20240911, 1559.92, 1559.77, 1559.9, 1559.43, 1559.77, 4607743, 460775424.0, 1045], [20240911, 1559.77, 1559.67, 1559.99, 1559.51, 1559.51, 3893648, 389365760.0, 1046], [20240911, 1559.51, 1559.27, 1559.35, 1558.59, 1558.65, 4506574, 450658304.0, 1047], [20240911, 1558.65, 1558.44, 1559.27, 1558.38, 1558.84, 3505263, 350527488.0, 1048], [20240911, 1558.84, 1558.92, 1558.92, 1557.83, 1558.35, 4075347, 407535616.0, 1049], [20240911, 1558.35, 1558.39, 1559.74, 1558.39, 1559.14, 3872268, 387227648.0, 1050], [20240911, 1559.14, 1559.21, 1559.55, 1559.0, 1559.36, 5161112, 516112384.0, 1051], [20240911, 1559.36, 1559.4, 1559.4, 1557.05, 1557.05, 6778705, 677871616.0, 1052], [20240911, 1557.05, 1556.98, 1556.98, 1555.58, 1555.73, 5358787, 535879680.0, 1053], [20240911, 1555.73, 1555.61, 1555.87, 1555.55, 1555.82, 3771012, 377102336.0, 1054], [20240911, 1555.82, 1555.92, 1556.38, 1555.05, 1555.05, 3460782, 346079232.0, 1055], [20240911, 1555.05, 1555.0, 1555.1, 1554.38, 1554.52, 3424163, 342417408.0, 1056], [20240911, 1554.52, 1554.95, 1556.7, 1554.95, 1556.64, 3428425, 342843392.0, 1057], [20240911, 1556.64, 1556.54, 1557.08, 1556.14, 1557.08, 3003260, 300326912.0, 1058], [20240911, 1557.08, 1557.14, 1557.19, 1556.13, 1556.28, 2621183, 262119424.0, 1059], [20240911, 1556.28, 1556.33, 1557.02, 1556.2, 1557.02, 2653868, 265388032.0, 1100], [20240911, 1557.02, 1557.06, 1558.99, 1557.06, 1558.99, 3709493, 370950144.0, 1101], [20240911, 1558.99, 1558.94, 1559.11, 1558.15, 1558.41, 3041270, 304128000.0, 1102], [20240911, 1558.41, 1558.67, 1559.19, 1557.69, 1557.74, 3508461, 350846976.0, 1103], [20240911, 1557.74, 1557.3, 1557.3, 1555.42, 1555.54, 3182256, 318226432.0, 1104], [20240911, 1555.54, 1555.38, 1556.0, 1555.38, 1555.68, 2663046, 266305536.0, 1105], [20240911, 1555.68, 1555.53, 1555.56, 1554.54, 1554.64, 2589481, 258949120.0, 1106], [20240911, 1554.64, 1554.69, 1556.63, 1554.69, 1556.02, 3298745, 329875456.0, 1107], [20240911, 1556.02, 1555.89, 1555.99, 1555.52, 1555.73, 2427360, 242737152.0, 1108], [20240911, 1555.73, 1555.68, 1556.29, 1555.68, 1556.24, 2834997, 283500544.0, 1109], [20240911, 1556.24, 1556.26, 1556.82, 1556.26, 1556.47, 2354701, 235470848.0, 1110], [20240911, 1556.47, 1555.89, 1556.76, 1555.85, 1556.42, 2264831, 226484224.0, 1111], [20240911, 1556.42, 1556.46, 1556.56, 1555.96, 1556.56, 2136957, 213696512.0, 1112], [20240911, 1556.56, 1556.64, 1556.92, 1556.32, 1556.82, 2245335, 224534528.0, 1113], [20240911, 1556.82, 1556.84, 1556.85, 1556.43, 1556.59, 1941411, 194142208.0, 1114], [20240911, 1556.59, 1556.38, 1556.38, 1555.17, 1555.44, 2456608, 245661696.0, 1115], [20240911, 1555.44, 1555.36, 1556.25, 1555.34, 1556.17, 1921752, 192176128.0, 1116], [20240911, 1556.17, 1556.09, 1556.09, 1555.11, 1555.22, 2307761, 230776832.0, 1117], [20240911, 1555.22, 1554.95, 1554.95, 1554.49, 1554.77, 2302434, 230244352.0, 1118], [20240911, 1554.77, 1554.8, 1555.12, 1554.58, 1554.7, 2561383, 256139264.0, 1119], [20240911, 1554.7, 1554.98, 1554.98, 1553.93, 1554.17, 2417122, 241713152.0, 1120], [20240911, 1554.17, 1554.02, 1554.16, 1553.8, 1554.1, 2324798, 232480768.0, 1121], [20240911, 1554.1, 1554.01, 1554.01, 1553.42, 1553.82, 2271384, 227139584.0, 1122], [20240911, 1553.82, 1554.03, 1554.03, 1553.63, 1553.83, 2694421, 269443072.0, 1123], [20240911, 1553.83, 1553.69, 1553.87, 1553.41, 1553.46, 2181766, 218177536.0, 1124], [20240911, 1553.46, 1553.45, 1554.25, 1553.45, 1554.25, 1979177, 197918720.0, 1125], [20240911, 1554.25, 1554.31, 1554.58, 1554.15, 1554.58, 1813617, 181362688.0, 1126], [20240911, 1554.58, 1554.59, 1554.87, 1554.25, 1554.25, 1897503, 189751296.0, 1127], [20240911, 1554.25, 1554.26, 1554.31, 1553.98, 1554.08, 2115737, 211574784.0, 1128], [20240911, 1554.08, 1554.11, 1554.39, 1553.78, 1553.95, 2425397, 242540544.0, 1129], [20240911, 1553.95, 1553.91, 1554.11, 1553.69, 1553.82, 2858670, 285868032.0, 1130], [20240911, 1553.82, 1553.92, 1553.92, 1553.31, 1553.62, 7279238, 727924736.0, 1301], [20240911, 1553.62, 1553.6, 1556.42, 1553.42, 1555.57, 4216905, 421691392.0, 1302], [20240911, 1555.57, 1555.36, 1555.36, 1554.04, 1554.4, 3855061, 385507328.0, 1303], [20240911, 1554.4, 1554.74, 1557.09, 1554.74, 1557.02, 2917572, 291758080.0, 1304], [20240911, 1557.02, 1557.28, 1560.23, 1557.28, 1559.97, 4010465, 401047552.0, 1305], [20240911, 1559.97, 1560.26, 1561.43, 1559.07, 1560.33, 3906265, 390627328.0, 1306], [20240911, 1560.33, 1560.62, 1560.96, 1558.95, 1559.0, 4216986, 421699584.0, 1307], [20240911, 1559.0, 1558.92, 1558.92, 1558.09, 1558.84, 3646577, 364658688.0, 1308], [20240911, 1558.84, 1558.76, 1559.86, 1557.78, 1557.78, 3336671, 333668352.0, 1309], [20240911, 1557.78, 1557.98, 1557.98, 1555.73, 1555.87, 4199292, 419930112.0, 1310], [20240911, 1555.87, 1555.85, 1556.06, 1555.52, 1556.0, 3064372, 306438144.0, 1311], [20240911, 1556.0, 1555.95, 1555.96, 1555.27, 1555.27, 2964922, 296493056.0, 1312], [20240911, 1555.27, 1554.9, 1555.84, 1554.25, 1555.71, 3236813, 323682304.0, 1313], [20240911, 1555.71, 1555.8, 1556.68, 1555.8, 1556.61, 2506331, 250634240.0, 1314], [20240911, 1556.61, 1556.64, 1556.64, 1556.09, 1556.37, 2802884, 280289280.0, 1315], [20240911, 1556.37, 1556.3, 1556.36, 1556.0, 1556.02, 2548601, 254861312.0, 1316], [20240911, 1556.02, 1556.02, 1557.1, 1556.02, 1557.1, 2446367, 244637696.0, 1317], [20240911, 1557.1, 1557.44, 1557.97, 1557.05, 1557.49, 2746523, 274653184.0, 1318], [20240911, 1557.49, 1557.48, 1557.61, 1557.34, 1557.34, 2346015, 234602496.0, 1319], [20240911, 1557.34, 1557.33, 1557.33, 1556.79, 1557.2, 2721289, 272130048.0, 1320], [20240911, 1557.2, 1557.32, 1558.11, 1557.32, 1557.81, 2872107, 287211520.0, 1321], [20240911, 1557.81, 1557.56, 1557.73, 1557.0, 1557.25, 2586941, 258695168.0, 1322], [20240911, 1557.25, 1557.14, 1557.49, 1557.05, 1557.19, 2419007, 241901568.0, 1323], [20240911, 1557.19, 1557.1, 1557.42, 1556.91, 1557.01, 2196514, 219652096.0, 1324], [20240911, 1557.01, 1557.01, 1557.01, 1556.0, 1556.3, 2649118, 264912896.0, 1325], [20240911, 1556.3, 1556.35, 1557.27, 1556.03, 1557.27, 3689586, 368959488.0, 1326], [20240911, 1557.27, 1557.22, 1557.22, 1556.48, 1556.69, 2683688, 268369920.0, 1327], [20240911, 1556.69, 1556.73, 1557.72, 1556.43, 1557.55, 3419823, 341983232.0, 1328], [20240911, 1557.55, 1557.48, 1557.48, 1557.0, 1557.43, 2508301, 250830848.0, 1329], [20240911, 1557.43, 1557.38, 1557.4, 1556.51, 1556.63, 2690735, 269074432.0, 1330], [20240911, 1556.63, 1556.57, 1557.59, 1556.57, 1557.27, 2975407, 297541632.0, 1331], [20240911, 1557.27, 1557.27, 1557.7, 1557.05, 1557.43, 2464961, 246497280.0, 1332], [20240911, 1557.43, 1557.39, 1557.69, 1557.17, 1557.54, 2348638, 234864640.0, 1333], [20240911, 1557.54, 1557.51, 1557.51, 1556.81, 1556.81, 2633964, 263397376.0, 1334], [20240911, 1556.81, 1556.84, 1558.38, 1556.84, 1558.38, 2613895, 261390336.0, 1335], [20240911, 1558.38, 1558.2, 1558.4, 1557.96, 1558.32, 2718752, 271876096.0, 1336], [20240911, 1558.32, 1558.44, 1558.44, 1556.96, 1557.13, 3033978, 303398912.0, 1337], [20240911, 1557.13, 1557.22, 1557.36, 1556.6, 1556.6, 2485604, 248561664.0, 1338], [20240911, 1556.6, 1556.54, 1556.54, 1555.49, 1555.52, 4129411, 412942336.0, 1339], [20240911, 1555.52, 1555.42, 1556.04, 1555.26, 1555.82, 2821806, 282181632.0, 1340], [20240911, 1555.82, 1555.87, 1556.39, 1555.87, 1556.11, 2322340, 232235008.0, 1341], [20240911, 1556.11, 1556.18, 1556.19, 1555.12, 1555.2, 2227723, 222773248.0, 1342], [20240911, 1555.2, 1555.14, 1555.4, 1555.05, 1555.23, 2427935, 242794496.0, 1343], [20240911, 1555.23, 1555.46, 1556.06, 1555.27, 1556.06, 2487572, 248758272.0, 1344], [20240911, 1556.06, 1555.9, 1555.9, 1555.07, 1555.23, 2544016, 254402560.0, 1345], [20240911, 1555.23, 1555.18, 1555.52, 1554.85, 1555.25, 3050118, 305012736.0, 1346], [20240911, 1555.25, 1555.23, 1555.52, 1555.22, 1555.34, 2500351, 250036224.0, 1347], [20240911, 1555.34, 1555.41, 1555.44, 1554.71, 1554.82, 2268438, 226844672.0, 1348], [20240911, 1554.82, 1554.91, 1555.38, 1554.76, 1555.1, 2383863, 238387200.0, 1349], [20240911, 1555.1, 1555.08, 1555.08, 1554.67, 1554.85, 2499124, 249913344.0, 1350], [20240911, 1554.85, 1554.81, 1555.91, 1554.69, 1555.91, 2953699, 295370752.0, 1351], [20240911, 1555.91, 1555.89, 1556.07, 1554.99, 1555.23, 2489949, 248995840.0, 1352], [20240911, 1555.23, 1555.19, 1555.4, 1554.97, 1554.97, 2455051, 245506048.0, 1353], [20240911, 1554.97, 1555.06, 1555.06, 1554.1, 1554.42, 4491993, 449200128.0, 1354], [20240911, 1554.42, 1554.37, 1554.48, 1554.11, 1554.37, 3003013, 300302336.0, 1355], [20240911, 1554.37, 1554.51, 1555.01, 1554.51, 1554.68, 2681723, 268173312.0, 1356], [20240911, 1554.68, 1554.7, 1554.7, 1554.25, 1554.47, 2070192, 207020032.0, 1357], [20240911, 1554.47, 1554.54, 1555.99, 1554.45, 1555.75, 2748160, 274817024.0, 1358], [20240911, 1555.75, 1555.84, 1555.84, 1554.97, 1555.24, 2358714, 235872256.0, 1359], [20240911, 1555.24, 1555.21, 1555.21, 1554.53, 1554.99, 1941822, 194183168.0, 1400], [20240911, 1554.99, 1555.03, 1555.25, 1554.62, 1554.63, 2268845, 226885632.0, 1401], [20240911, 1554.63, 1554.57, 1555.2, 1554.57, 1555.2, 2156699, 215670784.0, 1402], [20240911, 1555.2, 1555.07, 1555.46, 1554.64, 1555.33, 2165547, 216555520.0, 1403], [20240911, 1555.33, 1555.41, 1556.23, 1555.19, 1556.23, 2428755, 242876416.0, 1404], [20240911, 1556.23, 1556.4, 1556.46, 1556.18, 1556.3, 3004326, 300433408.0, 1405], [20240911, 1556.3, 1556.33, 1557.07, 1556.29, 1556.97, 2145146, 214515712.0, 1406], [20240911, 1556.97, 1557.03, 1557.03, 1555.94, 1556.07, 2439815, 243982336.0, 1407], [20240911, 1556.07, 1556.03, 1556.25, 1555.57, 1555.57, 1854085, 185409536.0, 1408], [20240911, 1555.57, 1555.59, 1556.49, 1555.52, 1556.29, 2173572, 217358336.0, 1409], [20240911, 1556.29, 1556.18, 1556.22, 1555.67, 1555.68, 2073876, 207388672.0, 1410], [20240911, 1555.68, 1555.66, 1555.79, 1555.32, 1555.79, 2237226, 223723520.0, 1411], [20240911, 1555.79, 1555.66, 1556.62, 1555.66, 1556.62, 2273188, 227319808.0, 1412], [20240911, 1556.62, 1556.59, 1557.62, 1556.24, 1557.58, 2795182, 279519232.0, 1413], [20240911, 1557.58, 1557.6, 1557.6, 1556.52, 1556.52, 2687457, 268746752.0, 1414], [20240911, 1556.52, 1556.64, 1556.74, 1556.55, 1556.68, 3527302, 352731136.0, 1415], [20240911, 1556.68, 1557.03, 1557.21, 1556.88, 1557.05, 2761184, 276119552.0, 1416], [20240911, 1557.05, 1557.0, 1557.07, 1556.4, 1556.41, 2929042, 292904960.0, 1417], [20240911, 1556.41, 1556.51, 1556.69, 1556.01, 1556.07, 3383698, 338370560.0, 1418], [20240911, 1556.07, 1556.06, 1556.06, 1555.44, 1555.52, 3419820, 341983232.0, 1419], [20240911, 1555.52, 1555.64, 1555.87, 1555.28, 1555.87, 2989005, 298901504.0, 1420], [20240911, 1555.87, 1555.74, 1555.84, 1554.99, 1555.16, 2830324, 283033600.0, 1421], [20240911, 1555.16, 1555.21, 1555.6, 1554.21, 1554.43, 4563424, 456343552.0, 1422], [20240911, 1554.43, 1554.29, 1554.29, 1552.62, 1552.76, 7993989, 799399936.0, 1423], [20240911, 1552.76, 1552.62, 1553.19, 1552.62, 1552.87, 5452011, 545202176.0, 1424], [20240911, 1552.87, 1553.1, 1554.82, 1552.97, 1554.38, 4731935, 473194496.0, 1425], [20240911, 1554.38, 1554.45, 1554.45, 1553.83, 1554.36, 2582599, 258260992.0, 1426], [20240911, 1554.36, 1554.44, 1557.54, 1554.44, 1557.54, 4951237, 495124480.0, 1427], [20240911, 1557.54, 1557.57, 1558.7, 1557.1, 1557.1, 4996127, 499613696.0, 1428], [20240911, 1557.1, 1557.41, 1557.53, 1556.76, 1557.08, 2787072, 278708224.0, 1429], [20240911, 1557.08, 1556.98, 1557.0, 1556.0, 1556.18, 2654527, 265453568.0, 1430], [20240911, 1556.18, 1556.13, 1556.15, 1555.5, 1555.88, 3094025, 309403648.0, 1431], [20240911, 1555.88, 1555.95, 1556.77, 1555.95, 1556.49, 2699255, 269926400.0, 1432], [20240911, 1556.49, 1556.51, 1556.51, 1555.27, 1555.85, 2843185, 284319744.0, 1433], [20240911, 1555.85, 1555.92, 1556.8, 1555.89, 1556.54, 3850475, 385048576.0, 1434], [20240911, 1556.54, 1556.76, 1557.27, 1556.76, 1557.16, 3332578, 333258752.0, 1435], [20240911, 1557.16, 1557.25, 1557.43, 1557.12, 1557.27, 3407699, 340770816.0, 1436], [20240911, 1557.27, 1557.27, 1557.35, 1556.77, 1556.93, 3251153, 325115904.0, 1437], [20240911, 1556.93, 1557.03, 1557.55, 1556.96, 1557.41, 3545978, 354598912.0, 1438], [20240911, 1557.41, 1557.43, 1557.47, 1557.14, 1557.45, 3537542, 353755136.0, 1439], [20240911, 1557.45, 1557.42, 1557.75, 1557.42, 1557.72, 3416628, 341663744.0, 1440], [20240911, 1557.72, 1557.76, 1558.0, 1557.6, 1557.91, 4442676, 444268544.0, 1441], [20240911, 1557.91, 1557.96, 1558.56, 1557.96, 1558.27, 4114749, 411475968.0, 1442], [20240911, 1558.27, 1558.24, 1558.37, 1557.89, 1558.33, 3949928, 394993664.0, 1443], [20240911, 1558.33, 1558.35, 1558.4, 1558.13, 1558.32, 4131870, 413188096.0, 1444], [20240911, 1558.32, 1558.29, 1558.35, 1557.98, 1558.11, 4779449, 477945856.0, 1445], [20240911, 1558.11, 1558.07, 1558.49, 1558.07, 1558.34, 5227554, 522756096.0, 1446], [20240911, 1558.34, 1558.28, 1559.24, 1558.28, 1559.24, 5392127, 539213824.0, 1447], [20240911, 1559.24, 1559.15, 1560.01, 1559.15, 1560.01, 5977856, 597786624.0, 1448], [20240911, 1560.01, 1560.03, 1560.29, 1559.59, 1559.63, 6466511, 646651904.0, 1449], [20240911, 1559.63, 1559.48, 1559.95, 1559.48, 1559.68, 5863579, 586358784.0, 1450], [20240911, 1559.68, 1559.71, 1559.71, 1559.13, 1559.13, 5961883, 596189184.0, 1451], [20240911, 1559.13, 1559.15, 1559.18, 1558.86, 1558.89, 7188306, 718831616.0, 1452], [20240911, 1558.89, 1558.74, 1559.57, 1558.67, 1559.57, 7455039, 745504768.0, 1453], [20240911, 1559.57, 1559.51, 1559.68, 1559.22, 1559.22, 7653284, 765329408.0, 1454], [20240911, 1559.22, 1559.04, 1559.24, 1558.56, 1558.56, 8153489, 815349760.0, 1455], [20240911, 1558.56, 1558.69, 1558.72, 1558.32, 1558.53, 9655164, 965517312.0, 1456], [20240911, 1558.53, 1558.44, 1558.44, 1558.15, 1558.26, 11794504, 1179451392.0, 1457], [20240911, 1558.26, 1558.23, 1558.23, 1558.23, 1558.23, 748584, 74858496.0, 1458], [20240911, 1558.23, 1558.23, 1558.23, 1558.23, 1558.23, 0, 0.0, 1459], [20240911, 1558.23, 1558.23, 1558.33, 1558.23, 1558.33, 18152324, 1815232512.0, 1500], [20240912, 1558.33, 1566.4, 1570.54, 1565.78, 1569.44, 64603358, 6460336640.0, 931], [20240912, 1569.44, 1569.96, 1571.27, 1568.85, 1568.91, 30133652, 3013366272.0, 932], [20240912, 1568.91, 1568.38, 1570.27, 1568.23, 1568.36, 24079289, 2407929856.0, 933], [20240912, 1568.36, 1568.22, 1570.09, 1566.87, 1570.09, 20664013, 2066402304.0, 934], [20240912, 1570.09, 1570.24, 1572.44, 1570.24, 1572.38, 19884728, 1988473856.0, 935], [20240912, 1572.38, 1572.47, 1574.5, 1572.07, 1573.47, 21733643, 2173365248.0, 936], [20240912, 1573.47, 1574.28, 1574.42, 1571.14, 1571.3, 19917200, 1991720960.0, 937], [20240912, 1571.3, 1571.39, 1573.11, 1571.39, 1572.32, 16791727, 1679173632.0, 938], [20240912, 1572.32, 1571.64, 1571.64, 1570.26, 1570.26, 16051784, 1605179392.0, 939], [20240912, 1570.26, 1570.16, 1573.61, 1570.16, 1573.43, 15761685, 1576169472.0, 940], [20240912, 1573.43, 1573.91, 1574.32, 1572.84, 1572.99, 15241084, 1524109312.0, 941], [20240912, 1572.99, 1572.84, 1572.84, 1571.09, 1571.21, 13425535, 1342554112.0, 942], [20240912, 1571.21, 1571.2, 1572.27, 1570.94, 1571.96, 14765311, 1476532224.0, 943], [20240912, 1571.96, 1572.07, 1572.35, 1571.95, 1572.27, 12129330, 1212934144.0, 944], [20240912, 1572.27, 1572.65, 1573.26, 1571.77, 1571.77, 12658086, 1265809408.0, 945], [20240912, 1571.77, 1571.61, 1574.23, 1571.61, 1574.23, 12886536, 1288654848.0, 946], [20240912, 1574.23, 1574.4, 1577.17, 1574.4, 1576.79, 16294800, 1629480960.0, 947], [20240912, 1576.79, 1576.41, 1576.41, 1574.2, 1574.21, 13199721, 1319972864.0, 948], [20240912, 1574.21, 1574.22, 1576.12, 1574.02, 1576.12, 10743632, 1074364416.0, 949], [20240912, 1576.12, 1575.92, 1576.3, 1574.38, 1574.63, 10305442, 1030545408.0, 950], [20240912, 1574.63, 1574.34, 1574.34, 1572.36, 1572.58, 11272182, 1127219200.0, 951], [20240912, 1572.58, 1572.66, 1574.24, 1572.66, 1574.24, 9297010, 929701888.0, 952], [20240912, 1574.24, 1574.11, 1574.22, 1570.72, 1570.72, 9122930, 912293888.0, 953], [20240912, 1570.72, 1570.68, 1572.83, 1570.68, 1572.83, 8622154, 862216192.0, 954], [20240912, 1572.83, 1573.0, 1573.2, 1572.52, 1572.76, 7939307, 793931776.0, 955], [20240912, 1572.76, 1572.82, 1572.96, 1571.15, 1571.51, 8501729, 850173952.0, 956], [20240912, 1571.51, 1571.47, 1573.06, 1571.47, 1573.02, 8276453, 827645952.0, 957], [20240912, 1573.02, 1572.98, 1573.03, 1571.9, 1572.75, 6259049, 625905664.0, 958], [20240912, 1572.75, 1572.75, 1576.94, 1572.55, 1576.94, 8621948, 862195712.0, 959], [20240912, 1576.94, 1577.16, 1577.16, 1574.44, 1574.44, 8811101, 881111040.0, 1000], [20240912, 1574.44, 1573.97, 1573.97, 1569.89, 1569.89, 8749536, 874954752.0, 1001], [20240912, 1569.89, 1569.3, 1569.57, 1568.23, 1568.46, 10066483, 1006649344.0, 1002], [20240912, 1568.46, 1569.64, 1570.07, 1569.19, 1569.37, 7741513, 774152192.0, 1003], [20240912, 1569.37, 1569.14, 1569.21, 1568.12, 1568.18, 7009678, 700968960.0, 1004], [20240912, 1568.18, 1568.0, 1568.18, 1567.39, 1567.41, 7185849, 718585856.0, 1005], [20240912, 1567.41, 1567.1, 1567.34, 1567.01, 1567.34, 7366890, 736690176.0, 1006], [20240912, 1567.34, 1567.12, 1567.31, 1566.11, 1566.11, 7387576, 738758656.0, 1007], [20240912, 1566.11, 1566.17, 1566.34, 1565.59, 1565.59, 7310328, 731033600.0, 1008], [20240912, 1565.59, 1565.48, 1565.48, 1564.21, 1564.29, 7357431, 735744000.0, 1009], [20240912, 1564.29, 1564.22, 1564.22, 1563.12, 1563.4, 7258882, 725889024.0, 1010], [20240912, 1563.4, 1563.36, 1563.53, 1563.01, 1563.51, 6744833, 674484224.0, 1011], [20240912, 1563.51, 1563.53, 1563.53, 1562.3, 1562.51, 7337605, 733761536.0, 1012], [20240912, 1562.51, 1562.47, 1562.69, 1561.96, 1562.13, 6122037, 612204544.0, 1013], [20240912, 1562.13, 1562.19, 1562.27, 1561.61, 1561.61, 6605447, 660545536.0, 1014], [20240912, 1561.61, 1561.55, 1561.87, 1561.36, 1561.87, 7184253, 718426112.0, 1015], [20240912, 1561.87, 1561.75, 1561.92, 1561.43, 1561.76, 6604339, 660434944.0, 1016], [20240912, 1561.76, 1561.76, 1562.49, 1561.56, 1562.41, 6310984, 631099392.0, 1017], [20240912, 1562.41, 1562.1, 1562.1, 1560.88, 1560.89, 9196003, 919601152.0, 1018], [20240912, 1560.89, 1560.91, 1562.03, 1560.91, 1562.03, 5686015, 568602624.0, 1019], [20240912, 1562.03, 1562.2, 1563.79, 1562.2, 1563.76, 5541839, 554184704.0, 1020], [20240912, 1563.76, 1564.0, 1565.46, 1563.83, 1565.42, 5310330, 531034112.0, 1021], [20240912, 1565.42, 1565.36, 1565.43, 1563.9, 1564.18, 5502435, 550244352.0, 1022], [20240912, 1564.18, 1564.18, 1565.21, 1564.18, 1565.21, 4258396, 425840640.0, 1023], [20240912, 1565.21, 1565.29, 1565.36, 1564.94, 1565.16, 4001741, 400175104.0, 1024], [20240912, 1565.16, 1565.15, 1566.17, 1565.15, 1566.06, 4961270, 496128000.0, 1025], [20240912, 1566.06, 1566.16, 1566.88, 1566.16, 1566.53, 4579524, 457953280.0, 1026], [20240912, 1566.53, 1566.37, 1566.37, 1565.41, 1565.47, 5212848, 521285632.0, 1027], [20240912, 1565.47, 1565.25, 1565.29, 1564.96, 1565.06, 3514892, 351490048.0, 1028], [20240912, 1565.06, 1565.04, 1565.57, 1565.02, 1565.45, 3486219, 348622848.0, 1029], [20240912, 1565.45, 1564.95, 1565.06, 1564.68, 1564.74, 3971065, 397107200.0, 1030], [20240912, 1564.74, 1564.7, 1564.74, 1563.55, 1563.55, 4340072, 434008064.0, 1031], [20240912, 1563.55, 1563.61, 1563.61, 1562.76, 1562.77, 4411913, 441192448.0, 1032], [20240912, 1562.77, 1562.88, 1563.17, 1562.75, 1562.75, 5011610, 501161984.0, 1033], [20240912, 1562.75, 1562.64, 1562.64, 1561.94, 1562.39, 4480646, 448065536.0, 1034], [20240912, 1562.39, 1562.41, 1564.17, 1562.27, 1564.02, 4702730, 470274048.0, 1035], [20240912, 1564.02, 1563.97, 1564.05, 1563.02, 1563.02, 4027505, 402751488.0, 1036], [20240912, 1563.02, 1563.07, 1563.1, 1561.57, 1561.68, 3668899, 366891008.0, 1037], [20240912, 1561.68, 1561.53, 1561.53, 1560.64, 1560.75, 4008417, 400842752.0, 1038], [20240912, 1560.75, 1560.64, 1561.01, 1560.41, 1560.41, 3943621, 394362880.0, 1039], [20240912, 1560.41, 1560.33, 1560.41, 1560.08, 1560.23, 4259009, 425902080.0, 1040], [20240912, 1560.23, 1560.11, 1561.25, 1559.97, 1561.25, 4204451, 420446208.0, 1041], [20240912, 1561.25, 1561.17, 1561.41, 1561.01, 1561.17, 3867760, 386777088.0, 1042], [20240912, 1561.17, 1561.07, 1561.29, 1560.81, 1560.91, 3541883, 354189312.0, 1043], [20240912, 1560.91, 1560.95, 1561.07, 1560.04, 1560.34, 3706545, 370655232.0, 1044], [20240912, 1560.34, 1560.28, 1560.74, 1560.28, 1560.4, 3653211, 365322240.0, 1045], [20240912, 1560.4, 1560.32, 1560.32, 1558.57, 1558.6, 4625358, 462536704.0, 1046], [20240912, 1558.6, 1558.48, 1558.48, 1557.55, 1557.55, 5869315, 586932224.0, 1047], [20240912, 1557.55, 1557.35, 1558.04, 1557.22, 1557.29, 4488959, 448897024.0, 1048], [20240912, 1557.29, 1557.21, 1557.7, 1557.11, 1557.6, 4140883, 414089216.0, 1049], [20240912, 1557.6, 1557.59, 1558.89, 1557.59, 1558.81, 4568668, 456867840.0, 1050], [20240912, 1558.81, 1558.78, 1558.78, 1557.57, 1557.61, 4047330, 404733952.0, 1051], [20240912, 1557.61, 1557.58, 1558.07, 1557.58, 1557.89, 4035860, 403587072.0, 1052], [20240912, 1557.89, 1557.9, 1559.05, 1557.83, 1558.99, 3806729, 380674048.0, 1053], [20240912, 1558.99, 1559.05, 1559.97, 1559.05, 1559.95, 3281625, 328163328.0, 1054], [20240912, 1559.95, 1559.95, 1559.95, 1558.69, 1558.97, 2896108, 289611776.0, 1055], [20240912, 1558.97, 1558.96, 1559.3, 1558.73, 1558.88, 2656327, 265633792.0, 1056], [20240912, 1558.88, 1558.99, 1559.32, 1558.99, 1559.32, 2517311, 251731968.0, 1057], [20240912, 1559.32, 1559.32, 1560.28, 1559.31, 1559.49, 2687131, 268713984.0, 1058], [20240912, 1559.49, 1559.67, 1559.85, 1559.25, 1559.85, 2673369, 267337728.0, 1059], [20240912, 1559.85, 1559.75, 1560.44, 1559.74, 1560.3, 2454641, 245465088.0, 1100], [20240912, 1560.3, 1560.42, 1560.55, 1560.14, 1560.36, 3100501, 310050816.0, 1101], [20240912, 1560.36, 1560.33, 1561.49, 1560.3, 1561.38, 3194789, 319479808.0, 1102], [20240912, 1561.38, 1561.4, 1561.4, 1560.74, 1560.76, 3174309, 317431808.0, 1103], [20240912, 1560.76, 1560.8, 1562.34, 1560.8, 1562.25, 3069861, 306987008.0, 1104], [20240912, 1562.25, 1561.89, 1562.19, 1561.89, 1562.19, 2829261, 282927104.0, 1105], [20240912, 1562.19, 1562.17, 1562.19, 1561.82, 1562.03, 2979420, 297943040.0, 1106], [20240912, 1562.03, 1562.0, 1562.03, 1561.46, 1561.8, 3589396, 358940672.0, 1107], [20240912, 1561.8, 1561.95, 1562.77, 1561.93, 1562.67, 2971885, 297189376.0, 1108], [20240912, 1562.67, 1562.71, 1563.86, 1562.71, 1563.86, 3899384, 389939200.0, 1109], [20240912, 1563.86, 1563.77, 1563.77, 1562.33, 1562.37, 3448003, 344801280.0, 1110], [20240912, 1562.37, 1562.57, 1563.69, 1562.57, 1563.55, 4366245, 436625408.0, 1111], [20240912, 1563.55, 1563.46, 1563.89, 1563.36, 1563.36, 3518375, 351838208.0, 1112], [20240912, 1563.36, 1563.26, 1563.57, 1562.98, 1563.09, 2897256, 289726464.0, 1113], [20240912, 1563.09, 1563.13, 1563.65, 1562.79, 1563.42, 3312835, 331284480.0, 1114], [20240912, 1563.42, 1563.34, 1563.34, 1562.44, 1562.58, 3764133, 376414208.0, 1115], [20240912, 1562.58, 1562.7, 1562.76, 1561.64, 1561.64, 2844991, 284499968.0, 1116], [20240912, 1561.64, 1561.58, 1561.91, 1561.24, 1561.65, 3087391, 308740096.0, 1117], [20240912, 1561.65, 1562.07, 1562.78, 1562.07, 1562.26, 6007512, 600752128.0, 1118], [20240912, 1562.26, 1562.35, 1562.4, 1561.84, 1561.96, 4103934, 410394624.0, 1119], [20240912, 1561.96, 1561.9, 1561.9, 1561.25, 1561.25, 3290142, 329015296.0, 1120], [20240912, 1561.25, 1561.23, 1561.36, 1560.94, 1560.94, 3638717, 363872256.0, 1121], [20240912, 1560.94, 1561.01, 1561.63, 1561.01, 1561.52, 3222151, 322215936.0, 1122], [20240912, 1561.52, 1561.4, 1561.61, 1561.36, 1561.46, 3675904, 367591424.0, 1123], [20240912, 1561.46, 1561.47, 1561.75, 1560.96, 1561.0, 3555318, 355532800.0, 1124], [20240912, 1561.0, 1560.76, 1560.77, 1560.31, 1560.32, 3291781, 329179136.0, 1125], [20240912, 1560.32, 1560.41, 1560.93, 1560.41, 1560.73, 3434403, 343441408.0, 1126], [20240912, 1560.73, 1560.68, 1561.43, 1560.59, 1561.31, 3067402, 306741248.0, 1127], [20240912, 1561.31, 1561.35, 1562.04, 1561.15, 1561.95, 2821562, 282157056.0, 1128], [20240912, 1561.95, 1561.92, 1562.74, 1561.92, 1562.58, 3204293, 320430080.0, 1129], [20240912, 1562.58, 1562.53, 1563.33, 1562.53, 1563.31, 3582189, 358219776.0, 1130], [20240912, 1563.31, 1563.37, 1563.4, 1560.78, 1560.86, 12377775, 1237778432.0, 1301], [20240912, 1560.86, 1560.81, 1560.81, 1559.92, 1560.21, 5791571, 579158016.0, 1302], [20240912, 1560.21, 1560.3, 1561.64, 1560.3, 1560.75, 3825243, 382525440.0, 1303], [20240912, 1560.75, 1560.89, 1562.68, 1560.81, 1562.59, 3440551, 344055808.0, 1304], [20240912, 1562.59, 1562.82, 1564.07, 1562.82, 1564.07, 4168736, 416874496.0, 1305], [20240912, 1564.07, 1564.23, 1564.69, 1564.0, 1564.0, 3402537, 340254720.0, 1306], [20240912, 1564.0, 1563.88, 1563.88, 1561.08, 1561.18, 4114914, 411492352.0, 1307], [20240912, 1561.18, 1561.23, 1561.62, 1560.98, 1561.62, 2534186, 253419520.0, 1308], [20240912, 1561.62, 1561.67, 1561.68, 1560.76, 1561.02, 3186106, 318611456.0, 1309], [20240912, 1561.02, 1560.89, 1562.56, 1560.84, 1562.56, 2721780, 272179200.0, 1310], [20240912, 1562.56, 1562.42, 1563.02, 1562.42, 1563.02, 3138020, 313802752.0, 1311], [20240912, 1563.02, 1563.0, 1563.79, 1562.96, 1563.77, 3062408, 306241536.0, 1312], [20240912, 1563.77, 1563.84, 1563.84, 1563.25, 1563.76, 3396067, 339607552.0, 1313], [20240912, 1563.76, 1563.83, 1563.96, 1563.12, 1563.14, 3579568, 357957632.0, 1314], [20240912, 1563.14, 1563.18, 1563.48, 1562.58, 1562.58, 3197819, 319782912.0, 1315], [20240912, 1562.58, 1562.52, 1563.29, 1562.07, 1563.05, 4122942, 412295168.0, 1316], [20240912, 1563.05, 1563.0, 1564.58, 1562.73, 1564.58, 3442841, 344285184.0, 1317], [20240912, 1564.58, 1564.62, 1564.66, 1563.53, 1563.57, 3090423, 309043200.0, 1318], [20240912, 1563.57, 1563.63, 1564.45, 1563.52, 1564.43, 3021036, 302104576.0, 1319], [20240912, 1564.43, 1564.36, 1565.19, 1564.36, 1565.16, 3519602, 351961088.0, 1320], [20240912, 1565.16, 1565.18, 1565.74, 1565.18, 1565.56, 3802227, 380223488.0, 1321], [20240912, 1565.56, 1565.49, 1565.49, 1563.83, 1563.83, 3520995, 352100352.0, 1322], [20240912, 1563.83, 1563.9, 1563.9, 1563.33, 1563.33, 3094193, 309420032.0, 1323], [20240912, 1563.33, 1563.32, 1563.32, 1562.91, 1562.97, 2983846, 298385408.0, 1324], [20240912, 1562.97, 1562.79, 1563.3, 1562.79, 1563.13, 2613976, 261398528.0, 1325], [20240912, 1563.13, 1563.19, 1563.37, 1563.09, 1563.37, 2700730, 270073856.0, 1326], [20240912, 1563.37, 1563.28, 1563.32, 1562.56, 1563.0, 2806815, 280682496.0, 1327], [20240912, 1563.0, 1562.85, 1563.83, 1562.85, 1563.83, 2798786, 279879680.0, 1328], [20240912, 1563.83, 1563.89, 1564.59, 1563.86, 1564.2, 3166934, 316694528.0, 1329], [20240912, 1564.2, 1564.27, 1564.36, 1563.98, 1564.12, 2718425, 271843328.0, 1330], [20240912, 1564.12, 1564.14, 1564.2, 1563.62, 1563.73, 2623641, 262365184.0, 1331], [20240912, 1563.73, 1563.73, 1563.73, 1562.44, 1562.44, 4120239, 412024832.0, 1332], [20240912, 1562.44, 1562.35, 1562.67, 1561.6, 1562.67, 3834092, 383410176.0, 1333], [20240912, 1562.67, 1562.68, 1562.68, 1562.07, 1562.08, 2194135, 219414528.0, 1334], [20240912, 1562.08, 1562.04, 1562.04, 1561.65, 1561.83, 2160221, 216023040.0, 1335], [20240912, 1561.83, 1561.77, 1561.9, 1561.41, 1561.44, 2810176, 281018368.0, 1336], [20240912, 1561.44, 1561.49, 1561.49, 1560.87, 1561.07, 3426133, 342614016.0, 1337], [20240912, 1561.07, 1561.07, 1561.07, 1560.62, 1560.68, 2714246, 271425536.0, 1338], [20240912, 1560.68, 1560.71, 1560.78, 1560.21, 1560.29, 2758565, 275857408.0, 1339], [20240912, 1560.29, 1560.48, 1560.49, 1560.24, 1560.41, 2628557, 262856704.0, 1340], [20240912, 1560.41, 1560.4, 1560.6, 1560.14, 1560.36, 2590467, 259047424.0, 1341], [20240912, 1560.36, 1560.37, 1560.37, 1560.03, 1560.21, 2801409, 280141824.0, 1342], [20240912, 1560.21, 1560.21, 1560.21, 1559.82, 1560.11, 2648794, 264880128.0, 1343], [20240912, 1560.11, 1560.18, 1560.18, 1559.57, 1559.57, 2865389, 286539776.0, 1344], [20240912, 1559.57, 1559.72, 1559.72, 1558.7, 1558.97, 3660502, 366051328.0, 1345], [20240912, 1558.97, 1559.52, 1560.02, 1559.52, 1560.02, 3472743, 347275264.0, 1346], [20240912, 1560.02, 1560.05, 1560.15, 1559.76, 1559.84, 2584403, 258441216.0, 1347], [20240912, 1559.84, 1559.69, 1559.9, 1559.51, 1559.9, 2382305, 238231552.0, 1348], [20240912, 1559.9, 1559.87, 1560.14, 1559.76, 1559.93, 2465127, 246513664.0, 1349], [20240912, 1559.93, 1559.82, 1559.97, 1559.76, 1559.92, 2704661, 270467072.0, 1350], [20240912, 1559.92, 1559.95, 1560.14, 1559.9, 1560.11, 2437601, 243761152.0, 1351], [20240912, 1560.11, 1560.01, 1560.9, 1560.01, 1560.87, 3621429, 362143744.0, 1352], [20240912, 1560.87, 1560.89, 1560.89, 1559.64, 1559.68, 2956564, 295657472.0, 1353], [20240912, 1559.68, 1559.67, 1559.67, 1559.42, 1559.53, 2361169, 236118016.0, 1354], [20240912, 1559.53, 1559.52, 1559.56, 1559.36, 1559.44, 2823936, 282394624.0, 1355], [20240912, 1559.44, 1559.42, 1559.45, 1559.09, 1559.34, 2575719, 257572864.0, 1356], [20240912, 1559.34, 1559.44, 1559.44, 1559.13, 1559.22, 2484872, 248487936.0, 1357], [20240912, 1559.22, 1559.23, 1559.41, 1559.11, 1559.23, 2629867, 262987776.0, 1358], [20240912, 1559.23, 1559.11, 1559.72, 1559.04, 1559.72, 2711052, 271106048.0, 1359], [20240912, 1559.72, 1559.72, 1559.72, 1559.47, 1559.54, 2525341, 252534784.0, 1400], [20240912, 1559.54, 1559.5, 1559.53, 1559.0, 1559.08, 2713428, 271343616.0, 1401], [20240912, 1559.08, 1559.16, 1559.16, 1558.27, 1558.43, 3758890, 375889920.0, 1402], [20240912, 1558.43, 1558.29, 1558.49, 1558.04, 1558.04, 3400243, 340025344.0, 1403], [20240912, 1558.04, 1558.06, 1558.22, 1557.91, 1557.99, 2871613, 287162368.0, 1404], [20240912, 1557.99, 1557.99, 1558.02, 1557.51, 1557.64, 3326107, 332611584.0, 1405], [20240912, 1557.64, 1557.6, 1557.91, 1557.45, 1557.63, 3294730, 329474048.0, 1406], [20240912, 1557.63, 1557.64, 1557.64, 1557.37, 1557.45, 3068551, 306855936.0, 1407], [20240912, 1557.45, 1557.46, 1557.46, 1557.25, 1557.31, 3353221, 335323136.0, 1408], [20240912, 1557.31, 1557.13, 1557.13, 1556.37, 1556.69, 4577927, 457793536.0, 1409], [20240912, 1556.69, 1556.74, 1557.89, 1556.59, 1557.79, 4073955, 407396352.0, 1410], [20240912, 1557.79, 1557.78, 1558.71, 1557.52, 1558.71, 2892339, 289234944.0, 1411], [20240912, 1558.71, 1558.68, 1558.75, 1558.41, 1558.49, 2286129, 228614144.0, 1412], [20240912, 1558.49, 1558.44, 1558.44, 1558.07, 1558.07, 2282528, 228253696.0, 1413], [20240912, 1558.07, 1558.06, 1558.19, 1557.46, 1557.51, 2548931, 254894080.0, 1414], [20240912, 1557.51, 1557.41, 1557.66, 1557.32, 1557.48, 2498634, 249864192.0, 1415], [20240912, 1557.48, 1557.43, 1557.43, 1557.03, 1557.11, 2822053, 282206208.0, 1416], [20240912, 1557.11, 1557.05, 1557.05, 1556.37, 1556.49, 3340852, 334086144.0, 1417], [20240912, 1556.49, 1556.37, 1556.58, 1556.16, 1556.16, 3588415, 358842368.0, 1418], [20240912, 1556.16, 1556.16, 1556.26, 1556.05, 1556.08, 3383122, 338313216.0, 1419], [20240912, 1556.08, 1556.08, 1556.08, 1555.82, 1555.84, 3584975, 358498304.0, 1420], [20240912, 1555.84, 1555.86, 1556.14, 1555.6, 1556.14, 3498793, 349880320.0, 1421], [20240912, 1556.14, 1556.46, 1556.92, 1556.42, 1556.82, 3443663, 344367104.0, 1422], [20240912, 1556.82, 1556.8, 1557.11, 1556.69, 1556.98, 2878003, 287801344.0, 1423], [20240912, 1556.98, 1557.06, 1557.06, 1556.32, 1556.38, 3161119, 316112896.0, 1424], [20240912, 1556.38, 1556.44, 1557.35, 1556.31, 1557.18, 2843268, 284327936.0, 1425], [20240912, 1557.18, 1557.08, 1557.13, 1556.39, 1556.44, 2967870, 296787968.0, 1426], [20240912, 1556.44, 1556.38, 1556.66, 1556.26, 1556.37, 3016859, 301686784.0, 1427], [20240912, 1556.37, 1556.41, 1556.41, 1555.7, 1555.74, 3333726, 333373440.0, 1428], [20240912, 1555.74, 1555.7, 1555.85, 1555.41, 1555.65, 3266633, 326664192.0, 1429], [20240912, 1555.65, 1555.85, 1556.24, 1555.85, 1555.95, 3255980, 325599232.0, 1430], [20240912, 1555.95, 1555.92, 1557.05, 1555.92, 1557.02, 4026439, 402644992.0, 1431], [20240912, 1557.02, 1557.18, 1557.18, 1556.42, 1556.42, 3343801, 334381056.0, 1432], [20240912, 1556.42, 1556.39, 1556.54, 1555.72, 1555.86, 4075021, 407502848.0, 1433], [20240912, 1555.86, 1555.96, 1556.63, 1555.96, 1556.63, 3448906, 344891392.0, 1434], [20240912, 1556.63, 1556.4, 1556.63, 1555.94, 1556.63, 3141869, 314187776.0, 1435], [20240912, 1556.63, 1556.63, 1556.63, 1556.22, 1556.31, 3391970, 339197952.0, 1436], [20240912, 1556.31, 1556.33, 1556.47, 1555.65, 1555.96, 5059945, 505995264.0, 1437], [20240912, 1555.96, 1555.97, 1555.97, 1555.38, 1555.48, 4368704, 436871168.0, 1438], [20240912, 1555.48, 1555.5, 1555.98, 1555.47, 1555.55, 4697449, 469745664.0, 1439], [20240912, 1555.55, 1555.61, 1555.61, 1554.92, 1554.92, 4984987, 498499584.0, 1440], [20240912, 1554.92, 1555.01, 1555.01, 1554.31, 1554.42, 6336914, 633692160.0, 1441], [20240912, 1554.42, 1554.41, 1554.41, 1553.73, 1553.82, 7020209, 702021632.0, 1442], [20240912, 1553.82, 1553.83, 1554.29, 1553.74, 1554.05, 6660414, 666042368.0, 1443], [20240912, 1554.05, 1553.97, 1554.07, 1553.76, 1553.76, 5597747, 559775744.0, 1444], [20240912, 1553.76, 1553.8, 1553.84, 1553.14, 1553.14, 5920676, 592068608.0, 1445], [20240912, 1553.14, 1553.23, 1553.26, 1552.77, 1552.77, 7108105, 710811648.0, 1446], [20240912, 1552.77, 1552.65, 1552.65, 1551.57, 1551.75, 8074026, 807403520.0, 1447], [20240912, 1551.75, 1551.67, 1551.76, 1551.36, 1551.36, 7680562, 768057344.0, 1448], [20240912, 1551.36, 1551.25, 1551.56, 1551.03, 1551.44, 8383603, 838361088.0, 1449], [20240912, 1551.44, 1551.49, 1551.78, 1551.42, 1551.59, 6836214, 683622400.0, 1450], [20240912, 1551.59, 1551.57, 1551.77, 1551.39, 1551.39, 7275467, 727547904.0, 1451], [20240912, 1551.39, 1551.15, 1551.49, 1551.13, 1551.13, 8482805, 848281600.0, 1452], [20240912, 1551.13, 1551.16, 1551.4, 1551.04, 1551.31, 8486490, 848650240.0, 1453], [20240912, 1551.31, 1551.35, 1551.62, 1551.28, 1551.38, 9017664, 901767168.0, 1454], [20240912, 1551.38, 1551.4, 1551.68, 1551.36, 1551.58, 10474037, 1047404544.0, 1455], [20240912, 1551.58, 1551.53, 1551.6, 1551.26, 1551.38, 11740681, 1174069248.0, 1456], [20240912, 1551.38, 1551.33, 1552.81, 1551.28, 1552.2, 14292654, 1429266432.0, 1457], [20240912, 1552.2, 1552.23, 1552.24, 1552.23, 1552.24, 927907, 92790784.0, 1458], [20240912, 1552.24, 1552.24, 1552.24, 1552.24, 1552.24, 0, 0.0, 1459], [20240912, 1552.24, 1551.8, 1551.81, 1551.8, 1551.81, 20905492, 2090549248.0, 1500], [20240913, 1551.81, 1552.28, 1552.44, 1547.71, 1548.72, 55489746, 5548975616.0, 931], [20240913, 1548.72, 1548.91, 1548.97, 1545.82, 1546.33, 26342313, 2634232320.0, 932], [20240913, 1546.33, 1546.19, 1548.53, 1546.07, 1548.09, 22468251, 2246825984.0, 933], [20240913, 1548.09, 1548.2, 1548.2, 1546.32, 1547.14, 20577353, 2057736192.0, 934], [20240913, 1547.14, 1547.14, 1551.07, 1547.09, 1549.26, 19168421, 1916843008.0, 935], [20240913, 1549.26, 1549.05, 1549.05, 1547.61, 1548.16, 19622123, 1962213376.0, 936], [20240913, 1548.16, 1547.72, 1547.85, 1546.1, 1546.75, 19508736, 1950874624.0, 937], [20240913, 1546.75, 1546.3, 1547.33, 1544.73, 1544.78, 16087092, 1608710144.0, 938], [20240913, 1544.78, 1544.26, 1544.56, 1543.64, 1544.06, 15595715, 1559572480.0, 939], [20240913, 1544.06, 1544.25, 1547.63, 1544.25, 1547.18, 14582507, 1458251776.0, 940], [20240913, 1547.18, 1546.72, 1548.17, 1546.25, 1548.17, 14959134, 1495914496.0, 941], [20240913, 1548.17, 1548.03, 1550.36, 1547.99, 1550.36, 15283480, 1528348672.0, 942], [20240913, 1550.36, 1550.23, 1550.32, 1548.89, 1548.89, 11242320, 1124233216.0, 943], [20240913, 1548.89, 1548.83, 1549.72, 1548.61, 1548.9, 9696615, 969662464.0, 944], [20240913, 1548.9, 1549.79, 1551.17, 1549.57, 1550.65, 11379848, 1137985536.0, 945], [20240913, 1550.65, 1550.65, 1551.04, 1549.46, 1549.54, 11263683, 1126369280.0, 946], [20240913, 1549.54, 1549.66, 1550.62, 1549.28, 1550.43, 9739706, 973971456.0, 947], [20240913, 1550.43, 1550.43, 1550.43, 1549.63, 1549.7, 11552206, 1155221504.0, 948], [20240913, 1549.7, 1549.63, 1551.02, 1549.39, 1550.82, 11253547, 1125355520.0, 949], [20240913, 1550.82, 1551.08, 1551.55, 1550.77, 1551.07, 11344970, 1134497792.0, 950], [20240913, 1551.07, 1550.4, 1550.4, 1548.4, 1549.46, 14086627, 1408663552.0, 951], [20240913, 1549.46, 1549.49, 1551.27, 1549.49, 1550.18, 11478948, 1147895808.0, 952], [20240913, 1550.18, 1550.2, 1550.57, 1549.49, 1549.94, 10423451, 1042345984.0, 953], [20240913, 1549.94, 1549.9, 1551.16, 1549.84, 1549.84, 9779233, 977924096.0, 954], [20240913, 1549.84, 1549.78, 1551.44, 1549.78, 1551.44, 9137467, 913747968.0, 955], [20240913, 1551.44, 1551.22, 1553.68, 1551.22, 1553.32, 10723933, 1072394240.0, 956], [20240913, 1553.32, 1553.2, 1554.42, 1552.99, 1554.29, 9273130, 927313920.0, 957], [20240913, 1554.29, 1554.79, 1556.66, 1554.79, 1555.97, 7830886, 783089664.0, 958], [20240913, 1555.97, 1556.1, 1556.24, 1554.74, 1554.74, 7211449, 721145856.0, 959], [20240913, 1554.74, 1554.75, 1555.19, 1554.04, 1555.19, 6300621, 630063104.0, 1000], [20240913, 1555.19, 1555.36, 1555.52, 1551.89, 1551.91, 8055758, 805576704.0, 1001], [20240913, 1551.91, 1551.62, 1551.62, 1549.98, 1550.15, 7585414, 758542336.0, 1002], [20240913, 1550.15, 1550.23, 1550.91, 1549.54, 1550.48, 6876724, 687673344.0, 1003], [20240913, 1550.48, 1550.33, 1550.33, 1548.9, 1549.01, 6132193, 613220352.0, 1004], [20240913, 1549.01, 1548.86, 1548.9, 1548.23, 1548.45, 6451970, 645197824.0, 1005], [20240913, 1548.45, 1548.23, 1548.27, 1547.69, 1547.84, 7365786, 736579584.0, 1006], [20240913, 1547.84, 1547.53, 1549.02, 1547.26, 1548.86, 6415966, 641597440.0, 1007], [20240913, 1548.86, 1548.83, 1550.26, 1548.57, 1549.63, 5302877, 530288640.0, 1008], [20240913, 1549.63, 1549.51, 1549.74, 1548.74, 1549.09, 5767937, 576794624.0, 1009], [20240913, 1549.09, 1549.07, 1551.76, 1549.07, 1551.2, 6504561, 650457088.0, 1010], [20240913, 1551.2, 1550.96, 1553.11, 1550.96, 1551.75, 7103929, 710393856.0, 1011], [20240913, 1551.75, 1551.34, 1551.34, 1549.28, 1549.28, 6812415, 681242624.0, 1012], [20240913, 1549.28, 1549.51, 1550.55, 1549.46, 1550.25, 5722883, 572289024.0, 1013], [20240913, 1550.25, 1550.2, 1550.68, 1549.97, 1550.68, 5593078, 559308800.0, 1014], [20240913, 1550.68, 1550.51, 1551.47, 1549.85, 1551.37, 5748114, 574812160.0, 1015], [20240913, 1551.37, 1551.22, 1551.22, 1550.35, 1550.35, 5163081, 516308992.0, 1016], [20240913, 1550.35, 1550.35, 1550.86, 1549.93, 1550.83, 5524799, 552480768.0, 1017], [20240913, 1550.83, 1550.82, 1551.6, 1550.57, 1551.04, 6921084, 692109312.0, 1018], [20240913, 1551.04, 1551.01, 1551.09, 1550.5, 1550.98, 6253722, 625373184.0, 1019], [20240913, 1550.98, 1551.46, 1551.77, 1550.87, 1550.96, 6833390, 683339776.0, 1020], [20240913, 1550.96, 1550.91, 1551.31, 1550.41, 1550.42, 5639608, 563961856.0, 1021], [20240913, 1550.42, 1550.4, 1550.65, 1549.95, 1549.95, 5637234, 563724288.0, 1022], [20240913, 1549.95, 1550.0, 1550.0, 1549.34, 1549.53, 5872059, 587206656.0, 1023], [20240913, 1549.53, 1549.52, 1549.52, 1548.86, 1548.97, 5434646, 543465472.0, 1024], [20240913, 1548.97, 1548.77, 1551.01, 1548.77, 1550.89, 7446847, 744685568.0, 1025], [20240913, 1550.89, 1550.81, 1550.81, 1550.48, 1550.51, 5560887, 556089344.0, 1026], [20240913, 1550.51, 1550.43, 1550.66, 1550.17, 1550.26, 4242669, 424267776.0, 1027], [20240913, 1550.26, 1550.31, 1550.39, 1548.72, 1548.72, 4410356, 441036800.0, 1028], [20240913, 1548.72, 1548.54, 1548.54, 1547.27, 1547.27, 4387750, 438775808.0, 1029], [20240913, 1547.27, 1547.3, 1547.86, 1547.17, 1547.58, 4444517, 444452864.0, 1030], [20240913, 1547.58, 1547.57, 1548.34, 1547.17, 1547.89, 5352563, 535257088.0, 1031], [20240913, 1547.89, 1547.84, 1547.86, 1547.26, 1547.29, 4353424, 435343360.0, 1032], [20240913, 1547.29, 1547.27, 1547.58, 1547.23, 1547.58, 4861739, 486174720.0, 1033], [20240913, 1547.58, 1547.38, 1547.81, 1547.29, 1547.29, 4123885, 412389376.0, 1034], [20240913, 1547.29, 1547.32, 1547.58, 1547.07, 1547.11, 4327373, 432738304.0, 1035], [20240913, 1547.11, 1546.95, 1547.67, 1546.95, 1547.08, 4088413, 408842240.0, 1036], [20240913, 1547.08, 1547.3, 1547.3, 1546.98, 1547.23, 4190687, 419069952.0, 1037], [20240913, 1547.23, 1546.8, 1547.13, 1546.77, 1547.13, 4344206, 434421760.0, 1038], [20240913, 1547.13, 1547.04, 1548.53, 1547.04, 1548.22, 4841749, 484175872.0, 1039], [20240913, 1548.22, 1548.35, 1548.35, 1547.38, 1547.38, 3953859, 395386880.0, 1040], [20240913, 1547.38, 1547.35, 1547.4, 1546.47, 1546.51, 4376976, 437698560.0, 1041], [20240913, 1546.51, 1546.51, 1546.51, 1546.07, 1546.16, 4471103, 447111168.0, 1042], [20240913, 1546.16, 1546.21, 1546.3, 1545.95, 1546.01, 5233694, 523370496.0, 1043], [20240913, 1546.01, 1546.02, 1546.19, 1545.88, 1545.88, 4382302, 438231040.0, 1044], [20240913, 1545.88, 1545.91, 1546.59, 1545.8, 1546.19, 4362068, 436207616.0, 1045], [20240913, 1546.19, 1546.06, 1546.25, 1545.91, 1546.08, 5332819, 533282816.0, 1046], [20240913, 1546.08, 1546.09, 1546.29, 1545.8, 1545.8, 5314633, 531464192.0, 1047], [20240913, 1545.8, 1545.83, 1545.85, 1545.44, 1545.85, 5203794, 520380416.0, 1048], [20240913, 1545.85, 1546.05, 1546.47, 1545.79, 1545.85, 5748400, 574840832.0, 1049], [20240913, 1545.85, 1545.82, 1546.69, 1545.71, 1546.59, 5464627, 546463744.0, 1050], [20240913, 1546.59, 1546.58, 1548.32, 1546.57, 1548.32, 5005303, 500531200.0, 1051], [20240913, 1548.32, 1548.39, 1548.84, 1548.23, 1548.7, 4352155, 435216384.0, 1052], [20240913, 1548.7, 1548.91, 1549.27, 1548.88, 1549.15, 3503791, 350380032.0, 1053], [20240913, 1549.15, 1549.12, 1549.16, 1547.24, 1547.25, 3138832, 313884672.0, 1054], [20240913, 1547.25, 1547.23, 1547.23, 1546.24, 1546.24, 3216908, 321691648.0, 1055], [20240913, 1546.24, 1546.33, 1546.93, 1546.33, 1546.65, 3011779, 301178880.0, 1056], [20240913, 1546.65, 1546.72, 1546.72, 1545.87, 1545.91, 3164068, 316407808.0, 1057], [20240913, 1545.91, 1546.04, 1546.14, 1545.67, 1545.67, 3290882, 329089024.0, 1058], [20240913, 1545.67, 1545.61, 1546.7, 1545.61, 1546.68, 3246971, 324698112.0, 1059], [20240913, 1546.68, 1546.5, 1546.76, 1546.49, 1546.76, 2921505, 292151296.0, 1100], [20240913, 1546.76, 1546.83, 1546.99, 1546.23, 1546.23, 2803621, 280363008.0, 1101], [20240913, 1546.23, 1546.07, 1547.6, 1546.04, 1547.31, 4004160, 400416768.0, 1102], [20240913, 1547.31, 1547.34, 1547.34, 1546.8, 1547.18, 2883249, 288325632.0, 1103], [20240913, 1547.18, 1547.29, 1547.45, 1546.76, 1546.76, 2716540, 271654912.0, 1104], [20240913, 1546.76, 1546.75, 1547.36, 1546.68, 1547.18, 2576537, 257654784.0, 1105], [20240913, 1547.18, 1547.2, 1547.7, 1547.2, 1547.6, 3297515, 329752576.0, 1106], [20240913, 1547.6, 1547.62, 1548.04, 1547.57, 1547.61, 2857606, 285761536.0, 1107], [20240913, 1547.61, 1547.66, 1549.21, 1547.5, 1549.18, 2516163, 251617280.0, 1108], [20240913, 1549.18, 1549.29, 1550.51, 1549.29, 1549.87, 3768558, 376856576.0, 1109], [20240913, 1549.87, 1549.87, 1550.1, 1549.24, 1549.24, 2546720, 254672896.0, 1110], [20240913, 1549.24, 1549.2, 1549.69, 1548.97, 1549.59, 2587763, 258777088.0, 1111], [20240913, 1549.59, 1549.21, 1549.21, 1548.23, 1548.23, 3168164, 316817408.0, 1112], [20240913, 1548.23, 1548.3, 1548.82, 1548.16, 1548.62, 2303826, 230383616.0, 1113], [20240913, 1548.62, 1548.65, 1548.73, 1548.07, 1548.21, 2063884, 206389248.0, 1114], [20240913, 1548.21, 1547.99, 1547.99, 1547.31, 1547.53, 2734151, 273416192.0, 1115], [20240913, 1547.53, 1547.32, 1547.59, 1547.21, 1547.21, 2669026, 266903552.0, 1116], [20240913, 1547.21, 1547.21, 1547.21, 1546.51, 1546.51, 2406228, 240623616.0, 1117], [20240913, 1546.51, 1546.53, 1546.96, 1546.51, 1546.79, 2854412, 285442048.0, 1118], [20240913, 1546.79, 1546.86, 1547.31, 1546.69, 1547.2, 2183487, 218349568.0, 1119], [20240913, 1547.2, 1547.16, 1547.22, 1546.79, 1546.82, 2209373, 220938240.0, 1120], [20240913, 1546.82, 1546.66, 1546.66, 1545.98, 1545.98, 2616109, 261611520.0, 1121], [20240913, 1545.98, 1545.96, 1547.15, 1545.96, 1547.15, 3123602, 312360960.0, 1122], [20240913, 1547.15, 1547.14, 1547.7, 1547.14, 1547.46, 3022922, 302292992.0, 1123], [20240913, 1547.46, 1547.51, 1548.54, 1547.51, 1548.29, 2900614, 290062336.0, 1124], [20240913, 1548.29, 1548.54, 1548.86, 1548.44, 1548.51, 2549829, 254984192.0, 1125], [20240913, 1548.51, 1548.52, 1548.71, 1548.35, 1548.44, 2518292, 251830272.0, 1126], [20240913, 1548.44, 1548.48, 1549.78, 1548.48, 1549.39, 3723338, 372334592.0, 1127], [20240913, 1549.39, 1549.45, 1550.43, 1549.25, 1550.24, 2788711, 278872064.0, 1128], [20240913, 1550.24, 1550.2, 1550.46, 1549.9, 1550.06, 2687785, 268779520.0, 1129], [20240913, 1550.06, 1550.09, 1550.31, 1549.87, 1549.95, 3212726, 321273856.0, 1130], [20240913, 1549.95, 1550.03, 1550.55, 1549.02, 1549.86, 8207966, 820797440.0, 1301], [20240913, 1549.86, 1549.7, 1549.7, 1548.7, 1548.7, 4185282, 418529280.0, 1302], [20240913, 1548.7, 1548.84, 1549.71, 1547.2, 1547.25, 5295135, 529514496.0, 1303], [20240913, 1547.25, 1547.14, 1547.14, 1546.32, 1546.51, 3692125, 369213440.0, 1304], [20240913, 1546.51, 1546.85, 1547.36, 1546.81, 1547.32, 2898729, 289873920.0, 1305], [20240913, 1547.32, 1547.34, 1547.54, 1546.71, 1546.71, 3113851, 311386112.0, 1306], [20240913, 1546.71, 1546.76, 1546.78, 1545.98, 1545.98, 3897908, 389791744.0, 1307], [20240913, 1545.98, 1545.94, 1546.8, 1545.94, 1546.8, 3137527, 313753600.0, 1308], [20240913, 1546.8, 1546.7, 1546.7, 1546.41, 1546.55, 3024395, 302440448.0, 1309], [20240913, 1546.55, 1546.52, 1546.89, 1546.39, 1546.39, 3348471, 334848000.0, 1310], [20240913, 1546.39, 1546.56, 1546.56, 1545.49, 1545.59, 4484293, 448430080.0, 1311], [20240913, 1545.59, 1545.61, 1546.66, 1545.61, 1546.22, 3950581, 395059200.0, 1312], [20240913, 1546.22, 1546.33, 1546.43, 1546.02, 1546.37, 3644280, 364429312.0, 1313], [20240913, 1546.37, 1546.4, 1547.16, 1546.4, 1546.79, 3809106, 380911616.0, 1314], [20240913, 1546.79, 1546.87, 1546.87, 1546.35, 1546.53, 2817137, 281714688.0, 1315], [20240913, 1546.53, 1546.51, 1546.94, 1546.5, 1546.69, 3277527, 327753728.0, 1316], [20240913, 1546.69, 1546.68, 1546.68, 1545.98, 1545.98, 3108775, 310878208.0, 1317], [20240913, 1545.98, 1545.89, 1546.37, 1545.63, 1545.63, 3580222, 358023168.0, 1318], [20240913, 1545.63, 1545.69, 1545.69, 1544.62, 1544.66, 3376651, 337666048.0, 1319], [20240913, 1544.66, 1544.51, 1544.78, 1544.05, 1544.17, 3451198, 345120768.0, 1320], [20240913, 1544.17, 1543.99, 1544.94, 1543.94, 1544.66, 3322336, 332234752.0, 1321], [20240913, 1544.66, 1544.63, 1544.64, 1544.21, 1544.47, 2793465, 279347200.0, 1322], [20240913, 1544.47, 1544.49, 1544.52, 1544.19, 1544.31, 2711294, 271130624.0, 1323], [20240913, 1544.31, 1544.25, 1544.48, 1544.25, 1544.26, 2668372, 266838016.0, 1324], [20240913, 1544.26, 1544.28, 1544.8, 1544.2, 1544.69, 3644367, 364437504.0, 1325], [20240913, 1544.69, 1544.58, 1544.74, 1544.35, 1544.57, 3215104, 321511424.0, 1326], [20240913, 1544.57, 1544.51, 1544.88, 1544.39, 1544.51, 2730464, 273047552.0, 1327], [20240913, 1544.51, 1544.41, 1544.52, 1544.19, 1544.31, 3125974, 312598528.0, 1328], [20240913, 1544.31, 1544.3, 1544.53, 1544.18, 1544.29, 3115492, 311549952.0, 1329], [20240913, 1544.29, 1544.33, 1544.73, 1544.27, 1544.59, 3109182, 310919168.0, 1330], [20240913, 1544.59, 1544.52, 1544.61, 1544.16, 1544.61, 3125894, 312590336.0, 1331], [20240913, 1544.61, 1544.64, 1544.88, 1544.55, 1544.55, 2795020, 279502848.0, 1332], [20240913, 1544.55, 1544.59, 1545.23, 1544.32, 1545.13, 3514112, 351412224.0, 1333], [20240913, 1545.13, 1545.05, 1545.05, 1544.5, 1544.55, 2901761, 290177024.0, 1334], [20240913, 1544.55, 1544.39, 1544.69, 1544.31, 1544.5, 2771423, 277143552.0, 1335], [20240913, 1544.5, 1544.56, 1544.79, 1544.46, 1544.79, 2858670, 285868032.0, 1336], [20240913, 1544.79, 1544.78, 1544.78, 1543.76, 1543.81, 3229602, 322961408.0, 1337], [20240913, 1543.81, 1543.76, 1544.11, 1543.58, 1543.58, 2699667, 269967360.0, 1338], [20240913, 1543.58, 1543.7, 1544.49, 1543.7, 1544.49, 3087229, 308723712.0, 1339], [20240913, 1544.49, 1544.34, 1545.13, 1544.34, 1545.04, 2683117, 268312576.0, 1340], [20240913, 1545.04, 1545.03, 1545.19, 1544.84, 1545.13, 2450627, 245063680.0, 1341], [20240913, 1545.13, 1545.09, 1546.39, 1545.09, 1546.14, 2783549, 278355968.0, 1342], [20240913, 1546.14, 1546.31, 1546.49, 1545.22, 1545.3, 2782566, 278257664.0, 1343], [20240913, 1545.3, 1545.33, 1545.33, 1544.77, 1544.77, 2570065, 257007616.0, 1344], [20240913, 1544.77, 1544.9, 1544.9, 1543.99, 1543.99, 3597999, 359800832.0, 1345], [20240913, 1543.99, 1544.11, 1544.27, 1543.24, 1543.24, 4142520, 414253056.0, 1346], [20240913, 1543.24, 1543.1, 1543.66, 1542.65, 1543.35, 4304312, 430432256.0, 1347], [20240913, 1543.35, 1543.19, 1543.39, 1543.14, 1543.39, 3197906, 319791104.0, 1348], [20240913, 1543.39, 1543.34, 1543.45, 1543.09, 1543.15, 3347814, 334782464.0, 1349], [20240913, 1543.15, 1543.07, 1543.07, 1542.74, 1542.9, 3889716, 388972544.0, 1350], [20240913, 1542.9, 1543.03, 1543.26, 1542.69, 1542.69, 3410566, 341057536.0, 1351], [20240913, 1542.69, 1542.74, 1542.77, 1542.27, 1542.33, 3260980, 326098944.0, 1352], [20240913, 1542.33, 1542.37, 1542.37, 1541.91, 1542.08, 3605451, 360546304.0, 1353], [20240913, 1542.08, 1542.06, 1542.06, 1541.2, 1541.2, 4895694, 489570304.0, 1354], [20240913, 1541.2, 1540.99, 1541.84, 1540.99, 1541.82, 4710226, 471023616.0, 1355], [20240913, 1541.82, 1541.75, 1542.56, 1541.75, 1542.56, 3667302, 366731264.0, 1356], [20240913, 1542.56, 1542.47, 1542.75, 1542.28, 1542.46, 2901842, 290185216.0, 1357], [20240913, 1542.46, 1542.47, 1542.47, 1542.0, 1542.17, 2907494, 290750464.0, 1358], [20240913, 1542.17, 1542.14, 1542.34, 1541.95, 1542.34, 3323649, 332365824.0, 1359], [20240913, 1542.34, 1542.16, 1542.32, 1541.72, 1541.74, 3068139, 306814976.0, 1400], [20240913, 1541.74, 1541.51, 1541.7, 1541.35, 1541.52, 4866201, 486621184.0, 1401], [20240913, 1541.52, 1541.32, 1541.63, 1541.0, 1541.0, 3802470, 380248064.0, 1402], [20240913, 1541.0, 1541.0, 1542.51, 1541.0, 1542.34, 5048557, 504856576.0, 1403], [20240913, 1542.34, 1542.43, 1542.87, 1542.16, 1542.16, 2748078, 274808832.0, 1404], [20240913, 1542.16, 1542.06, 1542.15, 1541.54, 1541.54, 2654608, 265461760.0, 1405], [20240913, 1541.54, 1541.59, 1541.82, 1541.59, 1541.71, 2805342, 280535040.0, 1406], [20240913, 1541.71, 1541.62, 1542.44, 1541.62, 1542.15, 3646907, 364691456.0, 1407], [20240913, 1542.15, 1542.16, 1542.19, 1541.9, 1541.96, 2363383, 236339200.0, 1408], [20240913, 1541.96, 1541.86, 1542.05, 1541.71, 1541.71, 2349293, 234930176.0, 1409], [20240913, 1541.71, 1541.68, 1541.73, 1541.08, 1541.08, 3327089, 332709888.0, 1410], [20240913, 1541.08, 1541.01, 1542.07, 1541.01, 1541.76, 3984988, 398499840.0, 1411], [20240913, 1541.76, 1541.71, 1541.82, 1541.42, 1541.42, 2505513, 250552320.0, 1412], [20240913, 1541.42, 1541.5, 1542.11, 1541.44, 1541.98, 2678938, 267894784.0, 1413], [20240913, 1541.98, 1542.01, 1542.37, 1541.87, 1542.31, 2900532, 290054144.0, 1414], [20240913, 1542.31, 1542.28, 1542.52, 1541.92, 1542.07, 2849415, 284942336.0, 1415], [20240913, 1542.07, 1542.05, 1542.05, 1541.51, 1541.79, 2633800, 263380992.0, 1416], [20240913, 1541.79, 1541.71, 1541.71, 1541.09, 1541.3, 3462504, 346251264.0, 1417], [20240913, 1541.3, 1541.11, 1541.6, 1541.08, 1541.24, 3081330, 308133888.0, 1418], [20240913, 1541.24, 1541.22, 1541.3, 1540.9, 1541.06, 2736527, 273653760.0, 1419], [20240913, 1541.06, 1540.8, 1540.94, 1540.65, 1540.73, 2821972, 282198016.0, 1420], [20240913, 1540.73, 1540.73, 1540.74, 1539.91, 1539.91, 3306444, 330645504.0, 1421], [20240913, 1539.91, 1540.29, 1540.48, 1540.15, 1540.32, 3358956, 335896576.0, 1422], [20240913, 1540.32, 1540.26, 1540.58, 1540.12, 1540.44, 3972373, 397238272.0, 1423], [20240913, 1540.44, 1540.52, 1542.16, 1540.31, 1542.02, 4373946, 437395456.0, 1424], [20240913, 1542.02, 1541.99, 1542.08, 1540.65, 1540.65, 3150470, 315047936.0, 1425], [20240913, 1540.65, 1540.63, 1540.68, 1539.71, 1539.71, 4338061, 433807360.0, 1426], [20240913, 1539.71, 1539.67, 1539.97, 1539.62, 1539.67, 4026030, 402604032.0, 1427], [20240913, 1539.67, 1539.67, 1539.88, 1539.67, 1539.76, 3767738, 376774656.0, 1428], [20240913, 1539.76, 1539.72, 1539.88, 1539.54, 1539.54, 3303743, 330375168.0, 1429], [20240913, 1539.54, 1539.58, 1540.42, 1539.58, 1540.21, 3865222, 386523136.0, 1430], [20240913, 1540.21, 1540.24, 1540.53, 1540.23, 1540.46, 3464961, 346497024.0, 1431], [20240913, 1540.46, 1540.74, 1540.81, 1540.3, 1540.35, 3703348, 370335744.0, 1432], [20240913, 1540.35, 1540.27, 1540.31, 1539.22, 1539.22, 5353790, 535379968.0, 1433], [20240913, 1539.22, 1539.19, 1539.19, 1538.72, 1538.78, 5316761, 531677184.0, 1434], [20240913, 1538.78, 1538.8, 1539.15, 1538.53, 1538.55, 4741438, 474144768.0, 1435], [20240913, 1538.55, 1538.59, 1538.73, 1538.13, 1538.22, 5467577, 546758656.0, 1436], [20240913, 1538.22, 1538.05, 1538.09, 1537.66, 1537.82, 5740699, 574070784.0, 1437], [20240913, 1537.82, 1537.93, 1538.33, 1537.63, 1537.63, 5160376, 516038656.0, 1438], [20240913, 1537.63, 1537.71, 1537.94, 1537.63, 1537.94, 4918306, 491831296.0, 1439], [20240913, 1537.94, 1538.01, 1539.01, 1538.01, 1539.01, 5837365, 583737344.0, 1440], [20240913, 1539.01, 1538.96, 1540.12, 1538.96, 1540.12, 5892494, 589250560.0, 1441], [20240913, 1540.12, 1540.03, 1541.65, 1540.03, 1540.96, 5825896, 582590464.0, 1442], [20240913, 1540.96, 1540.82, 1541.42, 1540.75, 1541.21, 4471758, 447176704.0, 1443], [20240913, 1541.21, 1541.26, 1541.26, 1540.68, 1540.68, 4394341, 439435264.0, 1444], [20240913, 1540.68, 1540.86, 1540.86, 1539.95, 1539.99, 4428095, 442810368.0, 1445], [20240913, 1539.99, 1539.9, 1540.03, 1539.62, 1539.62, 4585054, 458506240.0, 1446], [20240913, 1539.62, 1539.59, 1539.63, 1539.36, 1539.43, 5072394, 507240448.0, 1447], [20240913, 1539.43, 1539.51, 1539.51, 1538.71, 1538.83, 5615934, 561594368.0, 1448], [20240913, 1538.83, 1538.56, 1538.74, 1538.25, 1538.25, 5968763, 596877312.0, 1449], [20240913, 1538.25, 1538.23, 1538.53, 1537.87, 1537.87, 6394009, 639401984.0, 1450], [20240913, 1537.87, 1537.89, 1538.4, 1537.66, 1537.66, 7407280, 740728832.0, 1451], [20240913, 1537.66, 1537.69, 1537.83, 1537.59, 1537.6, 8323881, 832389120.0, 1452], [20240913, 1537.6, 1537.64, 1537.7, 1537.18, 1537.3, 8313643, 831365120.0, 1453], [20240913, 1537.3, 1537.3, 1537.42, 1537.11, 1537.36, 8690476, 869048320.0, 1454], [20240913, 1537.36, 1537.2, 1537.39, 1536.9, 1536.96, 9723730, 972374016.0, 1455], [20240913, 1536.96, 1537.06, 1537.25, 1536.68, 1536.76, 11798353, 1179836416.0, 1456], [20240913, 1536.76, 1536.84, 1536.84, 1536.4, 1536.81, 13490414, 1349042176.0, 1457], [20240913, 1536.81, 1536.61, 1536.61, 1536.61, 1536.61, 967228, 96722944.0, 1458], [20240913, 1536.61, 1536.61, 1536.61, 1536.61, 1536.61, 0, 0.0, 1459], [20240913, 1536.61, 1535.18, 1535.18, 1535.17, 1535.17, 22933995, 2293399552.0, 1500], [20240918, 1535.17, 1533.38, 1535.79, 1531.42, 1532.54, 57383461, 5738347008.0, 931], [20240918, 1532.54, 1532.34, 1532.45, 1529.44, 1530.03, 26392812, 2639282176.0, 932], [20240918, 1530.03, 1530.12, 1530.23, 1528.61, 1528.69, 22031989, 2203200000.0, 933], [20240918, 1528.69, 1528.24, 1530.31, 1527.72, 1530.31, 19975221, 1997522944.0, 934], [20240918, 1530.31, 1531.03, 1533.06, 1530.18, 1533.06, 17589762, 1758977024.0, 935], [20240918, 1533.06, 1533.01, 1533.24, 1531.06, 1531.28, 17524714, 1752472576.0, 936], [20240918, 1531.28, 1531.84, 1534.93, 1531.84, 1534.87, 14581802, 1458181120.0, 937], [20240918, 1534.87, 1535.11, 1536.27, 1535.11, 1536.01, 13205431, 1320544256.0, 938], [20240918, 1536.01, 1536.23, 1538.46, 1536.23, 1538.08, 11610675, 1161068544.0, 939], [20240918, 1538.08, 1538.15, 1538.15, 1536.51, 1536.51, 12078991, 1207900160.0, 940], [20240918, 1536.51, 1536.28, 1537.41, 1534.8, 1537.41, 12721244, 1272125440.0, 941], [20240918, 1537.41, 1537.4, 1537.93, 1536.05, 1536.05, 9788222, 978823168.0, 942], [20240918, 1536.05, 1535.93, 1537.63, 1535.87, 1537.57, 7965930, 796594176.0, 943], [20240918, 1537.57, 1537.67, 1538.08, 1535.73, 1535.76, 9086455, 908646400.0, 944], [20240918, 1535.76, 1535.65, 1536.04, 1534.29, 1534.29, 9524073, 952408064.0, 945], [20240918, 1534.29, 1533.88, 1533.88, 1531.82, 1531.82, 13192225, 1319223296.0, 946], [20240918, 1531.82, 1531.75, 1534.24, 1531.75, 1533.74, 9613118, 961312768.0, 947], [20240918, 1533.74, 1533.47, 1534.4, 1533.34, 1533.5, 8577139, 857714688.0, 948], [20240918, 1533.5, 1533.54, 1533.79, 1532.16, 1532.3, 8381635, 838164480.0, 949], [20240918, 1532.3, 1532.32, 1532.52, 1531.93, 1531.93, 8005417, 800542720.0, 950], [20240918, 1531.93, 1531.89, 1531.89, 1530.94, 1531.31, 8728074, 872808448.0, 951], [20240918, 1531.31, 1531.21, 1531.37, 1530.43, 1531.37, 7924584, 792459264.0, 952], [20240918, 1531.37, 1531.35, 1532.1, 1531.35, 1531.7, 8841616, 884162560.0, 953], [20240918, 1531.7, 1531.82, 1532.49, 1531.68, 1531.69, 8020672, 802068480.0, 954], [20240918, 1531.69, 1531.57, 1534.0, 1531.33, 1534.0, 8733769, 873377792.0, 955], [20240918, 1534.0, 1533.96, 1534.1, 1532.94, 1532.94, 7817493, 781750272.0, 956], [20240918, 1532.94, 1532.81, 1534.3, 1532.81, 1533.94, 7393682, 739368960.0, 957], [20240918, 1533.94, 1533.66, 1533.66, 1531.8, 1531.8, 7511235, 751124480.0, 958], [20240918, 1531.8, 1531.79, 1532.02, 1531.54, 1531.96, 8398099, 839811072.0, 959], [20240918, 1531.96, 1531.93, 1531.93, 1531.35, 1531.41, 8673024, 867303424.0, 1000], [20240918, 1531.41, 1531.24, 1531.24, 1529.58, 1529.58, 10362050, 1036206080.0, 1001], [20240918, 1529.58, 1529.23, 1532.12, 1529.23, 1529.39, 10664703, 1066471424.0, 1002], [20240918, 1529.39, 1529.18, 1531.81, 1529.17, 1531.03, 7704568, 770457600.0, 1003], [20240918, 1531.03, 1530.88, 1530.88, 1530.07, 1530.58, 6039132, 603914240.0, 1004], [20240918, 1530.58, 1530.55, 1530.98, 1529.78, 1529.78, 5665619, 566562816.0, 1005], [20240918, 1529.78, 1529.64, 1529.75, 1529.09, 1529.41, 6206661, 620666880.0, 1006], [20240918, 1529.41, 1529.34, 1529.68, 1529.13, 1529.18, 6058918, 605892608.0, 1007], [20240918, 1529.18, 1529.14, 1530.07, 1528.82, 1528.82, 6111798, 611180544.0, 1008], [20240918, 1528.82, 1528.69, 1529.71, 1528.62, 1529.62, 5578457, 557846528.0, 1009], [20240918, 1529.62, 1529.54, 1530.05, 1528.64, 1528.64, 5837158, 583716864.0, 1010], [20240918, 1528.64, 1528.64, 1528.64, 1527.65, 1528.45, 6232301, 623230976.0, 1011], [20240918, 1528.45, 1528.54, 1529.07, 1528.4, 1528.73, 5667134, 566714368.0, 1012], [20240918, 1528.73, 1528.76, 1530.33, 1528.76, 1530.21, 5210553, 521056256.0, 1013], [20240918, 1530.21, 1530.07, 1530.08, 1529.04, 1529.63, 5074607, 507461632.0, 1014], [20240918, 1529.63, 1529.61, 1529.61, 1528.6, 1529.06, 5487034, 548704256.0, 1015], [20240918, 1529.06, 1529.06, 1529.18, 1528.43, 1528.84, 5189088, 518909952.0, 1016], [20240918, 1528.84, 1529.05, 1529.05, 1528.31, 1528.75, 4782681, 478269440.0, 1017], [20240918, 1528.75, 1529.02, 1529.46, 1529.02, 1529.15, 5048230, 504823808.0, 1018], [20240918, 1529.15, 1529.39, 1529.84, 1529.35, 1529.35, 4460533, 446054400.0, 1019], [20240918, 1529.35, 1529.5, 1529.5, 1528.84, 1529.28, 4235458, 423546880.0, 1020], [20240918, 1529.28, 1529.28, 1530.44, 1528.9, 1529.96, 4744061, 474406912.0, 1021], [20240918, 1529.96, 1529.83, 1529.86, 1528.9, 1528.9, 4083622, 408363008.0, 1022], [20240918, 1528.9, 1528.82, 1530.01, 1528.82, 1529.5, 4338351, 433836032.0, 1023], [20240918, 1529.5, 1529.49, 1529.65, 1528.86, 1529.34, 4629453, 462946304.0, 1024], [20240918, 1529.34, 1529.34, 1529.56, 1529.24, 1529.24, 4291083, 429109248.0, 1025], [20240918, 1529.24, 1529.7, 1530.47, 1529.7, 1530.47, 4594801, 459481088.0, 1026], [20240918, 1530.47, 1530.43, 1530.77, 1530.3, 1530.75, 3648870, 364888064.0, 1027], [20240918, 1530.75, 1530.84, 1531.14, 1530.24, 1530.24, 3569695, 356970496.0, 1028], [20240918, 1530.24, 1530.33, 1530.35, 1529.34, 1529.34, 3305299, 330530816.0, 1029], [20240918, 1529.34, 1529.38, 1529.71, 1528.97, 1528.97, 3048765, 304877568.0, 1030], [20240918, 1528.97, 1528.93, 1529.66, 1528.89, 1529.01, 3217605, 321761280.0, 1031], [20240918, 1529.01, 1529.01, 1529.11, 1528.13, 1528.13, 4563263, 456327168.0, 1032], [20240918, 1528.13, 1527.99, 1528.2, 1527.79, 1527.83, 4230586, 423059456.0, 1033], [20240918, 1527.83, 1527.86, 1529.01, 1527.71, 1528.82, 4019149, 401915904.0, 1034], [20240918, 1528.82, 1528.87, 1528.87, 1528.24, 1528.24, 4067153, 406716416.0, 1035], [20240918, 1528.24, 1528.19, 1528.35, 1527.81, 1528.22, 4778425, 477843456.0, 1036], [20240918, 1528.22, 1528.11, 1528.83, 1528.1, 1528.69, 4380701, 438071296.0, 1037], [20240918, 1528.69, 1528.74, 1529.23, 1528.74, 1528.9, 3713014, 371302400.0, 1038], [20240918, 1528.9, 1528.92, 1529.41, 1528.65, 1529.25, 3910480, 391049216.0, 1039], [20240918, 1529.25, 1529.41, 1529.62, 1529.01, 1529.3, 3900693, 390070272.0, 1040], [20240918, 1529.3, 1529.21, 1530.09, 1528.83, 1529.87, 4401552, 440156160.0, 1041], [20240918, 1529.87, 1530.2, 1532.12, 1530.2, 1531.99, 5876688, 587669504.0, 1042], [20240918, 1531.99, 1532.27, 1532.42, 1531.48, 1531.51, 4701912, 470192128.0, 1043], [20240918, 1531.51, 1531.41, 1531.76, 1531.23, 1531.45, 2742345, 274235392.0, 1044], [20240918, 1531.45, 1531.29, 1531.43, 1530.45, 1530.54, 2802433, 280244224.0, 1045], [20240918, 1530.54, 1530.41, 1530.69, 1529.22, 1529.22, 3136132, 313614336.0, 1046], [20240918, 1529.22, 1529.11, 1529.63, 1528.95, 1529.48, 2614427, 261443584.0, 1047], [20240918, 1529.48, 1529.4, 1529.42, 1528.69, 1528.84, 3158089, 315809792.0, 1048], [20240918, 1528.84, 1528.88, 1529.48, 1528.79, 1529.48, 2888941, 288894976.0, 1049], [20240918, 1529.48, 1529.33, 1529.36, 1529.02, 1529.08, 2675580, 267558912.0, 1050], [20240918, 1529.08, 1529.1, 1529.1, 1528.34, 1528.34, 3141662, 314167296.0, 1051], [20240918, 1528.34, 1528.33, 1528.48, 1528.06, 1528.45, 2577440, 257744896.0, 1052], [20240918, 1528.45, 1528.44, 1528.44, 1527.81, 1527.98, 2259550, 225955840.0, 1053], [20240918, 1527.98, 1528.1, 1529.02, 1528.1, 1528.89, 2528943, 252895232.0, 1054], [20240918, 1528.89, 1528.8, 1529.15, 1528.73, 1528.82, 2362566, 236257280.0, 1055], [20240918, 1528.82, 1529.02, 1529.81, 1529.01, 1529.81, 2629254, 262926336.0, 1056], [20240918, 1529.81, 1529.7, 1529.76, 1528.71, 1528.71, 2304154, 230416384.0, 1057], [20240918, 1528.71, 1528.72, 1528.72, 1528.12, 1528.52, 2252709, 225271808.0, 1058], [20240918, 1528.52, 1528.46, 1528.85, 1528.36, 1528.36, 2185127, 218513408.0, 1059], [20240918, 1528.36, 1528.35, 1529.09, 1528.35, 1528.9, 2463858, 246386688.0, 1100], [20240918, 1528.9, 1528.49, 1528.71, 1528.06, 1528.06, 2298829, 229883904.0, 1101], [20240918, 1528.06, 1528.07, 1528.11, 1527.43, 1527.43, 2312224, 231223296.0, 1102], [20240918, 1527.43, 1527.39, 1528.67, 1527.09, 1528.32, 2863547, 286355456.0, 1103], [20240918, 1528.32, 1528.28, 1528.47, 1527.94, 1528.47, 2020670, 202067968.0, 1104], [20240918, 1528.47, 1528.69, 1528.93, 1528.28, 1528.86, 2528207, 252821504.0, 1105], [20240918, 1528.86, 1528.79, 1528.79, 1527.88, 1528.57, 2196633, 219664384.0, 1106], [20240918, 1528.57, 1528.7, 1528.7, 1528.14, 1528.42, 2259099, 225910784.0, 1107], [20240918, 1528.42, 1528.59, 1528.82, 1528.27, 1528.65, 2024764, 202477568.0, 1108], [20240918, 1528.65, 1528.62, 1529.03, 1528.12, 1528.96, 1924087, 192409600.0, 1109], [20240918, 1528.96, 1529.11, 1529.11, 1528.74, 1528.84, 1841508, 184152064.0, 1110], [20240918, 1528.84, 1528.76, 1528.94, 1528.54, 1528.88, 2494702, 249470976.0, 1111], [20240918, 1528.88, 1528.92, 1529.34, 1528.63, 1529.12, 2427074, 242708480.0, 1112], [20240918, 1529.12, 1529.12, 1529.25, 1528.91, 1528.92, 1948007, 194801664.0, 1113], [20240918, 1528.92, 1528.89, 1529.62, 1528.79, 1529.53, 1903074, 190308352.0, 1114], [20240918, 1529.53, 1529.49, 1529.66, 1528.88, 1529.08, 2073634, 207364096.0, 1115], [20240918, 1529.08, 1528.99, 1529.27, 1528.84, 1529.27, 2300016, 230002688.0, 1116], [20240918, 1529.27, 1529.09, 1529.47, 1528.78, 1529.47, 2791743, 279175168.0, 1117], [20240918, 1529.47, 1529.35, 1529.35, 1528.78, 1528.94, 2600214, 260022272.0, 1118], [20240918, 1528.94, 1528.88, 1529.3, 1528.7, 1529.3, 3043482, 304349184.0, 1119], [20240918, 1529.3, 1529.26, 1530.69, 1529.14, 1530.69, 2949195, 294920192.0, 1120], [20240918, 1530.69, 1530.74, 1530.74, 1529.2, 1530.09, 2437357, 243736576.0, 1121], [20240918, 1530.09, 1530.15, 1530.21, 1529.8, 1530.2, 2180291, 218030080.0, 1122], [20240918, 1530.2, 1530.25, 1530.25, 1529.13, 1529.52, 2201920, 220192768.0, 1123], [20240918, 1529.52, 1529.28, 1529.85, 1529.26, 1529.66, 1997610, 199761920.0, 1124], [20240918, 1529.66, 1529.33, 1529.46, 1528.97, 1529.39, 2054953, 205496320.0, 1125], [20240918, 1529.39, 1529.42, 1529.64, 1528.7, 1529.04, 2549175, 254918656.0, 1126], [20240918, 1529.04, 1529.08, 1529.26, 1527.86, 1528.04, 3053558, 305356800.0, 1127], [20240918, 1528.04, 1527.89, 1529.05, 1527.78, 1528.59, 2440061, 244006912.0, 1128], [20240918, 1528.59, 1529.21, 1529.9, 1528.84, 1529.9, 2226085, 222609408.0, 1129], [20240918, 1529.9, 1529.6, 1529.6, 1528.71, 1529.25, 2422284, 242229248.0, 1130], [20240918, 1529.25, 1528.24, 1528.24, 1526.81, 1526.87, 6498130, 649814016.0, 1301], [20240918, 1526.87, 1526.77, 1526.77, 1525.06, 1525.35, 3347981, 334798848.0, 1302], [20240918, 1525.35, 1525.28, 1525.36, 1524.43, 1524.43, 3779616, 377962496.0, 1303], [20240918, 1524.43, 1524.43, 1524.43, 1523.46, 1523.53, 3856375, 385638400.0, 1304], [20240918, 1523.53, 1523.58, 1524.75, 1523.57, 1524.14, 3714407, 371441664.0, 1305], [20240918, 1524.14, 1524.2, 1524.84, 1524.03, 1524.7, 3921090, 392110080.0, 1306], [20240918, 1524.7, 1524.66, 1524.66, 1523.67, 1523.73, 2458574, 245858304.0, 1307], [20240918, 1523.73, 1524.15, 1524.15, 1523.4, 1523.54, 2581453, 258146304.0, 1308], [20240918, 1523.54, 1523.75, 1524.22, 1523.56, 1523.56, 2801081, 280109056.0, 1309], [20240918, 1523.56, 1523.98, 1523.98, 1522.54, 1522.54, 3153174, 315318272.0, 1310], [20240918, 1522.54, 1523.0, 1523.61, 1522.99, 1523.57, 3414418, 341442560.0, 1311], [20240918, 1523.57, 1524.09, 1524.09, 1523.22, 1523.44, 2271304, 227131392.0, 1312], [20240918, 1523.44, 1523.41, 1523.48, 1523.16, 1523.29, 2354698, 235470848.0, 1313], [20240918, 1523.29, 1523.72, 1523.72, 1522.95, 1523.08, 2347572, 234758144.0, 1314], [20240918, 1523.08, 1523.25, 1525.5, 1523.25, 1525.5, 5088123, 508813312.0, 1315], [20240918, 1525.5, 1525.57, 1528.25, 1525.57, 1528.25, 5839576, 583958528.0, 1316], [20240918, 1528.25, 1528.19, 1528.19, 1525.73, 1525.73, 4218872, 421888000.0, 1317], [20240918, 1525.73, 1525.81, 1526.19, 1525.81, 1525.87, 2228379, 222838784.0, 1318], [20240918, 1525.87, 1525.76, 1526.08, 1525.21, 1525.38, 2433425, 243343360.0, 1319], [20240918, 1525.38, 1525.25, 1525.25, 1524.86, 1525.09, 2234932, 223494144.0, 1320], [20240918, 1525.09, 1525.16, 1526.4, 1525.13, 1525.7, 2773719, 277372928.0, 1321], [20240918, 1525.7, 1525.81, 1525.81, 1525.35, 1525.41, 2113363, 211337216.0, 1322], [20240918, 1525.41, 1525.48, 1526.01, 1525.27, 1525.75, 2064539, 206454784.0, 1323], [20240918, 1525.75, 1525.85, 1526.47, 1525.83, 1526.21, 2071994, 207200256.0, 1324], [20240918, 1526.21, 1526.13, 1526.17, 1525.37, 1525.44, 2692455, 269246464.0, 1325], [20240918, 1525.44, 1525.36, 1525.54, 1525.12, 1525.22, 1991463, 199147520.0, 1326], [20240918, 1525.22, 1525.31, 1525.31, 1524.79, 1525.0, 2008261, 200826880.0, 1327], [20240918, 1525.0, 1525.06, 1525.24, 1524.91, 1525.13, 1997611, 199761920.0, 1328], [20240918, 1525.13, 1525.23, 1525.23, 1524.82, 1525.18, 2177588, 217759744.0, 1329], [20240918, 1525.18, 1525.2, 1525.65, 1524.88, 1525.61, 1923471, 192348160.0, 1330], [20240918, 1525.61, 1525.49, 1525.49, 1524.88, 1525.25, 2064946, 206495744.0, 1331], [20240918, 1525.25, 1525.09, 1525.09, 1524.49, 1524.51, 2248529, 224854016.0, 1332], [20240918, 1524.51, 1524.38, 1524.44, 1524.12, 1524.44, 2223544, 222355456.0, 1333], [20240918, 1524.44, 1524.22, 1524.22, 1523.61, 1523.61, 2229034, 222904320.0, 1334], [20240918, 1523.61, 1523.67, 1523.67, 1522.87, 1523.06, 2449971, 244998144.0, 1335], [20240918, 1523.06, 1523.03, 1524.63, 1522.91, 1524.45, 2743982, 274399232.0, 1336], [20240918, 1524.45, 1524.64, 1525.36, 1524.64, 1525.01, 2994413, 299442176.0, 1337], [20240918, 1525.01, 1525.11, 1525.45, 1525.1, 1525.45, 2000721, 200073216.0, 1338], [20240918, 1525.45, 1525.37, 1525.63, 1525.21, 1525.63, 1778475, 177848320.0, 1339], [20240918, 1525.63, 1525.56, 1525.58, 1524.91, 1524.91, 1888577, 188858368.0, 1340], [20240918, 1524.91, 1524.93, 1526.09, 1524.93, 1526.09, 1909792, 190980096.0, 1341], [20240918, 1526.09, 1526.0, 1526.21, 1525.79, 1526.06, 2111313, 211132416.0, 1342], [20240918, 1526.06, 1526.12, 1526.12, 1525.62, 1525.73, 1756028, 175603712.0, 1343], [20240918, 1525.73, 1525.72, 1527.36, 1525.72, 1527.36, 1990565, 199057408.0, 1344], [20240918, 1527.36, 1527.33, 1530.92, 1527.33, 1530.26, 6825811, 682582016.0, 1345], [20240918, 1530.26, 1531.05, 1533.75, 1531.05, 1533.38, 6395486, 639549440.0, 1346], [20240918, 1533.38, 1533.68, 1533.73, 1530.73, 1530.73, 5280635, 528064512.0, 1347], [20240918, 1530.73, 1530.52, 1531.07, 1529.99, 1531.07, 3125648, 312565760.0, 1348], [20240918, 1531.07, 1531.09, 1533.07, 1530.94, 1532.93, 3781171, 378118144.0, 1349], [20240918, 1532.93, 1532.81, 1532.84, 1530.37, 1530.4, 3952306, 395231232.0, 1350], [20240918, 1530.4, 1530.42, 1531.7, 1529.98, 1530.64, 2661654, 266166272.0, 1351], [20240918, 1530.64, 1530.62, 1530.62, 1529.74, 1529.9, 2632159, 263217152.0, 1352], [20240918, 1529.9, 1529.83, 1530.46, 1529.58, 1530.13, 2520096, 252010496.0, 1353], [20240918, 1530.13, 1530.4, 1532.55, 1530.4, 1532.28, 3944602, 394461184.0, 1354], [20240918, 1532.28, 1532.23, 1532.34, 1531.04, 1531.07, 3087391, 308740096.0, 1355], [20240918, 1531.07, 1531.2, 1532.08, 1531.16, 1531.88, 2287852, 228786176.0, 1356], [20240918, 1531.88, 1531.87, 1532.31, 1531.71, 1532.31, 2469632, 246964224.0, 1357], [20240918, 1532.31, 1532.26, 1533.3, 1532.26, 1533.3, 3339131, 333914112.0, 1358], [20240918, 1533.3, 1533.46, 1535.54, 1533.32, 1535.53, 5077640, 507764736.0, 1359], [20240918, 1535.53, 1535.65, 1538.95, 1535.49, 1538.95, 6071080, 607109120.0, 1400], [20240918, 1538.95, 1539.42, 1540.08, 1538.84, 1539.25, 7738399, 773840896.0, 1401], [20240918, 1539.25, 1539.46, 1539.46, 1538.01, 1538.42, 5717352, 571736064.0, 1402], [20240918, 1538.42, 1538.42, 1538.42, 1536.09, 1537.72, 5122939, 512294912.0, 1403], [20240918, 1537.72, 1537.44, 1537.44, 1536.39, 1536.39, 3279574, 327958528.0, 1404], [20240918, 1536.39, 1536.25, 1536.25, 1534.93, 1534.98, 3319472, 331948032.0, 1405], [20240918, 1534.98, 1534.9, 1535.76, 1534.9, 1535.51, 2777241, 277725184.0, 1406], [20240918, 1535.51, 1535.24, 1535.24, 1534.09, 1534.09, 3158088, 315809792.0, 1407], [20240918, 1534.09, 1534.1, 1534.1, 1533.49, 1534.05, 3109511, 310951936.0, 1408], [20240918, 1534.05, 1533.98, 1535.0, 1533.88, 1534.83, 2068715, 206872576.0, 1409], [20240918, 1534.83, 1534.46, 1535.56, 1534.46, 1535.56, 3238535, 323854336.0, 1410], [20240918, 1535.56, 1535.44, 1536.88, 1535.44, 1536.57, 3279411, 327942144.0, 1411], [20240918, 1536.57, 1536.56, 1536.56, 1535.6, 1535.74, 2751601, 275161088.0, 1412], [20240918, 1535.74, 1535.58, 1535.7, 1534.39, 1534.39, 2474631, 247463936.0, 1413], [20240918, 1534.39, 1534.42, 1535.04, 1534.36, 1534.36, 2481430, 248143872.0, 1414], [20240918, 1534.36, 1534.25, 1534.25, 1532.68, 1532.84, 3574325, 357433344.0, 1415], [20240918, 1532.84, 1532.81, 1533.03, 1532.12, 1532.12, 2570560, 257056768.0, 1416], [20240918, 1532.12, 1532.04, 1532.08, 1531.56, 1531.98, 2688604, 268861440.0, 1417], [20240918, 1531.98, 1531.97, 1532.52, 1531.82, 1531.89, 2043732, 204374016.0, 1418], [20240918, 1531.89, 1531.81, 1531.81, 1530.98, 1531.01, 2819512, 281952256.0, 1419], [20240918, 1531.01, 1531.1, 1531.45, 1530.83, 1530.89, 2369446, 236945408.0, 1420], [20240918, 1530.89, 1531.08, 1531.13, 1530.42, 1530.88, 2798133, 279814144.0, 1421], [20240918, 1530.88, 1530.98, 1530.98, 1530.47, 1530.54, 2210273, 221028352.0, 1422], [20240918, 1530.54, 1530.57, 1530.67, 1530.14, 1530.26, 2339464, 233947136.0, 1423], [20240918, 1530.26, 1530.18, 1530.18, 1529.8, 1529.84, 2322670, 232267776.0, 1424], [20240918, 1529.84, 1529.76, 1530.28, 1529.6, 1530.22, 2395902, 239591424.0, 1425], [20240918, 1530.22, 1530.07, 1530.67, 1530.07, 1530.55, 2161533, 216154112.0, 1426], [20240918, 1530.55, 1530.5, 1530.71, 1530.34, 1530.57, 2072566, 207257600.0, 1427], [20240918, 1530.57, 1530.77, 1530.8, 1530.31, 1530.41, 2367559, 236756992.0, 1428], [20240918, 1530.41, 1530.49, 1530.72, 1530.48, 1530.49, 2438258, 243826688.0, 1429], [20240918, 1530.49, 1530.56, 1531.74, 1530.39, 1531.48, 2750209, 275021824.0, 1430], [20240918, 1531.48, 1531.63, 1532.31, 1531.36, 1531.92, 3294894, 329490432.0, 1431], [20240918, 1531.92, 1532.09, 1532.25, 1531.7, 1532.25, 2787155, 278716416.0, 1432], [20240918, 1532.25, 1532.17, 1532.37, 1531.65, 1531.65, 2288587, 228859904.0, 1433], [20240918, 1531.65, 1531.74, 1532.66, 1531.73, 1532.46, 2833195, 283320320.0, 1434], [20240918, 1532.46, 1532.7, 1533.64, 1532.7, 1533.39, 3558349, 355835904.0, 1435], [20240918, 1533.39, 1533.34, 1533.34, 1532.58, 1532.58, 3039060, 303906816.0, 1436], [20240918, 1532.58, 1532.52, 1532.53, 1532.27, 1532.34, 2820415, 282042368.0, 1437], [20240918, 1532.34, 1532.25, 1532.25, 1531.54, 1531.59, 2919620, 291962880.0, 1438], [20240918, 1531.59, 1531.5, 1531.68, 1531.12, 1531.24, 2777812, 277782528.0, 1439], [20240918, 1531.24, 1531.26, 1531.5, 1531.0, 1531.0, 2768805, 276881408.0, 1440], [20240918, 1531.0, 1531.21, 1531.31, 1530.95, 1531.08, 3055689, 305569792.0, 1441], [20240918, 1531.08, 1531.14, 1531.17, 1530.57, 1530.61, 2990398, 299040768.0, 1442], [20240918, 1530.61, 1530.61, 1530.7, 1530.33, 1530.42, 3400408, 340041728.0, 1443], [20240918, 1530.42, 1530.39, 1530.43, 1530.1, 1530.18, 3593001, 359301120.0, 1444], [20240918, 1530.18, 1530.09, 1530.55, 1530.02, 1530.28, 3774783, 377479168.0, 1445], [20240918, 1530.28, 1530.44, 1530.7, 1530.25, 1530.28, 3763560, 376356864.0, 1446], [20240918, 1530.28, 1530.35, 1530.43, 1530.11, 1530.14, 4010875, 401088512.0, 1447], [20240918, 1530.14, 1530.11, 1530.32, 1530.08, 1530.3, 4216166, 421617664.0, 1448], [20240918, 1530.3, 1530.23, 1530.32, 1530.05, 1530.05, 4118435, 411844608.0, 1449], [20240918, 1530.05, 1529.96, 1531.11, 1529.96, 1531.05, 4832695, 483270656.0, 1450], [20240918, 1531.05, 1531.02, 1531.16, 1530.76, 1531.14, 5226647, 522665984.0, 1451], [20240918, 1531.14, 1531.15, 1531.96, 1531.07, 1531.96, 6046017, 604602368.0, 1452], [20240918, 1531.96, 1532.03, 1533.0, 1531.99, 1532.83, 6167092, 616710144.0, 1453], [20240918, 1532.83, 1532.77, 1532.82, 1532.56, 1532.68, 6105733, 610574336.0, 1454], [20240918, 1532.68, 1532.71, 1532.8, 1532.27, 1532.56, 7023076, 702308352.0, 1455], [20240918, 1532.56, 1532.47, 1532.48, 1532.26, 1532.39, 8606096, 860610560.0, 1456], [20240918, 1532.39, 1532.23, 1532.68, 1532.23, 1532.67, 9884047, 988405760.0, 1457], [20240918, 1532.67, 1532.79, 1532.8, 1532.79, 1532.8, 666091, 66609152.0, 1458], [20240918, 1532.8, 1532.8, 1532.8, 1532.8, 1532.8, 0, 0.0, 1459], [20240918, 1532.8, 1533.5, 1533.5, 1533.47, 1533.47, 15309208, 1530920960.0, 1500]], "symbol": "399006.sz", "name": "399006.sz", "ver": 2}
+/*暴露外部用的方法*/
+export
+{
+    SZ_399006_M1_KLINE
+}