npm - hqchart - Versions diffs - 1.1.14211 → 1.1.14215 - Mend

hqchart 1.1.14211 → 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 (70) hide show

package/src/jscommon/umychart.vue.testdata/M1KLine/000300.sh.minute.kline.js ADDED Viewed

@@ -0,0 +1,11 @@
+var SH_000300_M1_KLINE={"data": [[20240614, 3514.8, 3514.8, 3518.34, 3510.83, 3516.47, 61441942, 6144195072.0, 931], [20240614, 3516.47, 3515.35, 3516.32, 3514.28, 3515.72, 26734012, 2673402624.0, 932], [20240614, 3515.72, 3515.92, 3515.92, 3511.8, 3511.84, 24274911, 2427492096.0, 933], [20240614, 3511.84, 3512.79, 3512.97, 3511.14, 3511.24, 25083077, 2508308736.0, 934], [20240614, 3511.24, 3511.15, 3511.45, 3509.42, 3510.94, 21493855, 2149386752.0, 935], [20240614, 3510.94, 3510.81, 3513.94, 3509.45, 3513.6, 22590053, 2259006208.0, 936], [20240614, 3513.6, 3513.37, 3513.64, 3512.45, 3512.45, 19492818, 1949282816.0, 937], [20240614, 3512.45, 3512.45, 3512.61, 3510.73, 3511.1, 19325827, 1932583680.0, 938], [20240614, 3511.1, 3510.61, 3512.45, 3510.46, 3511.77, 22105183, 2210519296.0, 939], [20240614, 3511.77, 3511.56, 3511.91, 3511.22, 3511.91, 17245026, 1724503680.0, 940], [20240614, 3511.91, 3511.57, 3511.75, 3509.42, 3509.42, 18145969, 1814598016.0, 941], [20240614, 3509.42, 3509.79, 3510.89, 3509.53, 3510.14, 18537408, 1853741952.0, 942], [20240614, 3510.14, 3509.32, 3509.45, 3508.69, 3509.29, 18737406, 1873741824.0, 943], [20240614, 3509.29, 3509.25, 3509.36, 3507.4, 3508.93, 18182631, 1818264064.0, 944], [20240614, 3508.93, 3509.24, 3510.66, 3509.09, 3509.36, 17768521, 1776852992.0, 945], [20240614, 3509.36, 3509.28, 3513.72, 3509.28, 3513.57, 18781279, 1878129152.0, 946], [20240614, 3513.57, 3513.67, 3515.32, 3513.61, 3515.32, 17248559, 1724856576.0, 947], [20240614, 3515.32, 3515.12, 3517.05, 3514.87, 3516.75, 17660043, 1766005248.0, 948], [20240614, 3516.75, 3516.71, 3516.71, 3512.99, 3512.99, 14517946, 1451795328.0, 949], [20240614, 3512.99, 3512.54, 3516.48, 3512.54, 3516.46, 14459249, 1445925888.0, 950], [20240614, 3516.46, 3516.57, 3518.37, 3516.57, 3518.37, 15735678, 1573568768.0, 951], [20240614, 3518.37, 3519.05, 3522.19, 3519.05, 3521.29, 17649811, 1764982272.0, 952], [20240614, 3521.29, 3520.96, 3522.86, 3520.96, 3522.15, 16822280, 1682228992.0, 953], [20240614, 3522.15, 3522.0, 3522.45, 3521.3, 3521.82, 15955854, 1595586688.0, 954], [20240614, 3521.82, 3521.96, 3521.96, 3520.75, 3521.53, 13636619, 1363662976.0, 955], [20240614, 3521.53, 3521.35, 3522.43, 3520.86, 3521.43, 14220169, 1422017920.0, 956], [20240614, 3521.43, 3521.25, 3521.78, 3520.06, 3521.49, 14230700, 1423071104.0, 957], [20240614, 3521.49, 3521.24, 3521.24, 3518.76, 3518.76, 13180453, 1318046080.0, 958], [20240614, 3518.76, 3518.21, 3518.91, 3516.88, 3516.88, 14523884, 1452389248.0, 959], [20240614, 3516.88, 3516.41, 3518.0, 3516.03, 3518.0, 15810423, 1581043200.0, 1000], [20240614, 3518.0, 3518.01, 3519.7, 3517.29, 3517.29, 15481545, 1548155648.0, 1001], [20240614, 3517.29, 3516.69, 3516.69, 3515.1, 3516.25, 14919238, 1491924608.0, 1002], [20240614, 3516.25, 3515.88, 3517.27, 3515.88, 3516.93, 11996290, 1199629824.0, 1003], [20240614, 3516.93, 3516.99, 3518.58, 3516.99, 3517.72, 15004353, 1500436352.0, 1004], [20240614, 3517.72, 3517.47, 3517.67, 3515.76, 3515.87, 12874860, 1287486976.0, 1005], [20240614, 3515.87, 3515.56, 3517.2, 3515.56, 3516.96, 13053532, 1305354112.0, 1006], [20240614, 3516.96, 3516.72, 3520.24, 3516.72, 3519.5, 14936633, 1493664128.0, 1007], [20240614, 3519.5, 3518.86, 3521.0, 3518.86, 3520.58, 14535873, 1453588352.0, 1008], [20240614, 3520.58, 3520.69, 3521.28, 3519.18, 3519.18, 13348933, 1334894336.0, 1009], [20240614, 3519.18, 3518.96, 3519.04, 3517.96, 3518.42, 14304825, 1430483456.0, 1010], [20240614, 3518.42, 3517.74, 3519.07, 3517.74, 3519.05, 12414627, 1241463808.0, 1011], [20240614, 3519.05, 3519.42, 3522.58, 3519.42, 3521.78, 16159643, 1615965440.0, 1012], [20240614, 3521.78, 3521.53, 3521.97, 3520.83, 3520.83, 13187932, 1318794240.0, 1013], [20240614, 3520.83, 3520.58, 3521.95, 3520.58, 3521.59, 12196417, 1219642368.0, 1014], [20240614, 3521.59, 3520.97, 3522.06, 3520.6, 3522.06, 15002875, 1500288640.0, 1015], [20240614, 3522.06, 3521.82, 3522.03, 3520.26, 3520.51, 12927898, 1292790912.0, 1016], [20240614, 3520.51, 3520.14, 3520.54, 3519.93, 3520.54, 13262048, 1326205568.0, 1017], [20240614, 3520.54, 3520.02, 3520.82, 3519.51, 3519.52, 11591521, 1159153024.0, 1018], [20240614, 3519.52, 3518.93, 3519.68, 3518.93, 3519.04, 10100073, 1010008384.0, 1019], [20240614, 3519.04, 3518.59, 3518.87, 3516.25, 3516.25, 12768046, 1276805632.0, 1020], [20240614, 3516.25, 3515.73, 3516.53, 3515.73, 3515.74, 11151140, 1115115008.0, 1021], [20240614, 3515.74, 3515.65, 3516.91, 3515.55, 3516.68, 12485416, 1248542592.0, 1022], [20240614, 3516.68, 3516.32, 3517.0, 3515.3, 3515.3, 12170868, 1217087744.0, 1023], [20240614, 3515.3, 3514.39, 3514.46, 3512.57, 3512.57, 11282239, 1128224896.0, 1024], [20240614, 3512.57, 3512.43, 3513.47, 3512.43, 3513.41, 9977296, 997730752.0, 1025], [20240614, 3513.41, 3512.92, 3514.24, 3512.64, 3512.73, 9972511, 997252160.0, 1026], [20240614, 3512.73, 3512.65, 3514.67, 3512.4, 3514.03, 10349704, 1034971456.0, 1027], [20240614, 3514.03, 3513.96, 3514.29, 3512.44, 3512.88, 8563395, 856340480.0, 1028], [20240614, 3512.88, 3512.16, 3512.38, 3511.51, 3512.01, 10258051, 1025806016.0, 1029], [20240614, 3512.01, 3511.68, 3512.33, 3511.28, 3512.01, 9169888, 916989888.0, 1030], [20240614, 3512.01, 3511.92, 3513.92, 3511.88, 3512.12, 12455169, 1245517952.0, 1031], [20240614, 3512.12, 3511.76, 3511.76, 3509.54, 3509.54, 11417552, 1141756288.0, 1032], [20240614, 3509.54, 3509.75, 3512.26, 3509.75, 3511.81, 11238325, 1123833600.0, 1033], [20240614, 3511.81, 3511.39, 3511.39, 3509.5, 3510.98, 10362312, 1036232128.0, 1034], [20240614, 3510.98, 3510.6, 3510.9, 3509.95, 3509.95, 9095943, 909595264.0, 1035], [20240614, 3509.95, 3509.57, 3509.86, 3509.26, 3509.58, 7682705, 768271616.0, 1036], [20240614, 3509.58, 3509.47, 3509.71, 3507.68, 3509.71, 10931087, 1093109632.0, 1037], [20240614, 3509.71, 3509.19, 3509.41, 3508.29, 3508.29, 7149462, 714947392.0, 1038], [20240614, 3508.29, 3508.06, 3509.32, 3508.06, 3509.32, 8031352, 803136064.0, 1039], [20240614, 3509.32, 3508.75, 3509.47, 3507.66, 3507.66, 8938196, 893820544.0, 1040], [20240614, 3507.66, 3507.48, 3508.52, 3507.34, 3507.96, 9348905, 934891520.0, 1041], [20240614, 3507.96, 3507.62, 3508.17, 3506.95, 3508.17, 9118129, 911813952.0, 1042], [20240614, 3508.17, 3507.94, 3508.41, 3506.9, 3506.94, 7737838, 773785024.0, 1043], [20240614, 3506.94, 3506.57, 3508.42, 3506.57, 3508.19, 8550085, 855009472.0, 1044], [20240614, 3508.19, 3508.13, 3508.6, 3507.97, 3508.01, 8125230, 812523840.0, 1045], [20240614, 3508.01, 3507.34, 3507.34, 3505.44, 3505.73, 7976138, 797615104.0, 1046], [20240614, 3505.73, 3505.22, 3505.81, 3505.03, 3505.49, 8794077, 879408704.0, 1047], [20240614, 3505.49, 3505.34, 3506.37, 3504.66, 3505.63, 10559081, 1055908928.0, 1048], [20240614, 3505.63, 3505.57, 3505.99, 3505.13, 3505.13, 8959255, 895926464.0, 1049], [20240614, 3505.13, 3504.83, 3506.15, 3503.52, 3506.15, 9805179, 980518912.0, 1050], [20240614, 3506.15, 3506.42, 3507.51, 3506.21, 3507.51, 8239334, 823934400.0, 1051], [20240614, 3507.51, 3506.92, 3507.43, 3506.19, 3506.51, 7327937, 732794816.0, 1052], [20240614, 3506.51, 3506.25, 3507.47, 3506.13, 3507.19, 7669915, 766992448.0, 1053], [20240614, 3507.19, 3506.74, 3507.55, 3506.47, 3507.43, 8285232, 828524480.0, 1054], [20240614, 3507.43, 3507.4, 3508.36, 3507.06, 3508.27, 8242301, 824230912.0, 1055], [20240614, 3508.27, 3507.87, 3508.37, 3507.67, 3508.12, 7649567, 764957568.0, 1056], [20240614, 3508.12, 3507.98, 3508.38, 3507.98, 3508.21, 7391897, 739190720.0, 1057], [20240614, 3508.21, 3507.97, 3508.77, 3507.86, 3508.39, 7669205, 766921408.0, 1058], [20240614, 3508.39, 3508.23, 3509.24, 3508.16, 3509.24, 8026956, 802696640.0, 1059], [20240614, 3509.24, 3509.01, 3509.35, 3508.05, 3508.05, 8075782, 807579392.0, 1100], [20240614, 3508.05, 3507.88, 3509.75, 3507.6, 3509.56, 8625236, 862524288.0, 1101], [20240614, 3509.56, 3509.13, 3510.27, 3509.13, 3509.98, 8176265, 817627648.0, 1102], [20240614, 3509.98, 3509.58, 3510.89, 3509.58, 3510.89, 8912261, 891227008.0, 1103], [20240614, 3510.89, 3510.48, 3510.89, 3509.49, 3509.49, 6730453, 673046336.0, 1104], [20240614, 3509.49, 3509.3, 3511.05, 3509.3, 3510.14, 8757496, 875750656.0, 1105], [20240614, 3510.14, 3510.0, 3510.0, 3509.31, 3509.31, 7702100, 770211136.0, 1106], [20240614, 3509.31, 3509.17, 3510.54, 3509.04, 3510.21, 9010263, 901027520.0, 1107], [20240614, 3510.21, 3509.64, 3510.76, 3509.62, 3510.38, 10505481, 1050549248.0, 1108], [20240614, 3510.38, 3509.84, 3510.06, 3507.58, 3507.58, 10186139, 1018614784.0, 1109], [20240614, 3507.58, 3506.91, 3508.07, 3506.67, 3507.83, 9718684, 971869056.0, 1110], [20240614, 3507.83, 3507.24, 3509.58, 3507.24, 3509.44, 9029734, 902974528.0, 1111], [20240614, 3509.44, 3508.92, 3509.87, 3508.92, 3509.59, 8982349, 898235840.0, 1112], [20240614, 3509.59, 3509.17, 3511.11, 3509.17, 3510.62, 9780984, 978099264.0, 1113], [20240614, 3510.62, 3510.54, 3514.73, 3510.54, 3514.68, 12831662, 1283167232.0, 1114], [20240614, 3514.68, 3514.25, 3515.09, 3514.25, 3515.08, 9858786, 985879680.0, 1115], [20240614, 3515.08, 3514.73, 3519.25, 3514.73, 3518.97, 13283408, 1328342272.0, 1116], [20240614, 3518.97, 3519.06, 3523.33, 3519.06, 3522.73, 15780501, 1578051456.0, 1117], [20240614, 3522.73, 3522.11, 3522.11, 3521.13, 3521.97, 12435981, 1243599360.0, 1118], [20240614, 3521.97, 3521.92, 3522.28, 3520.77, 3520.95, 10331026, 1033103232.0, 1119], [20240614, 3520.95, 3520.58, 3521.77, 3520.58, 3521.0, 9031217, 903122688.0, 1120], [20240614, 3521.0, 3520.93, 3520.93, 3518.46, 3518.6, 9209429, 920944192.0, 1121], [20240614, 3518.6, 3518.41, 3518.41, 3517.41, 3517.44, 7735130, 773513536.0, 1122], [20240614, 3517.44, 3516.98, 3518.23, 3516.91, 3518.2, 8284393, 828440384.0, 1123], [20240614, 3518.2, 3517.62, 3517.62, 3513.8, 3513.8, 8481420, 848142976.0, 1124], [20240614, 3513.8, 3513.71, 3514.02, 3513.2, 3513.38, 6560638, 656064640.0, 1125], [20240614, 3513.38, 3513.06, 3513.06, 3511.6, 3512.41, 7284825, 728483712.0, 1126], [20240614, 3512.41, 3512.1, 3513.2, 3512.1, 3512.76, 5816786, 581679680.0, 1127], [20240614, 3512.76, 3512.68, 3512.99, 3511.86, 3512.75, 5922201, 592221120.0, 1128], [20240614, 3512.75, 3512.65, 3513.0, 3511.98, 3512.62, 6030145, 603015616.0, 1129], [20240614, 3512.62, 3511.79, 3512.3, 3511.61, 3512.03, 5716969, 571698176.0, 1130], [20240614, 3512.03, 3512.0, 3512.0, 3510.79, 3511.26, 16905033, 1690504192.0, 1301], [20240614, 3511.26, 3511.27, 3511.27, 3509.53, 3509.89, 11141778, 1114178688.0, 1302], [20240614, 3509.89, 3509.92, 3510.92, 3509.7, 3510.41, 9903721, 990372928.0, 1303], [20240614, 3510.41, 3510.48, 3512.46, 3509.69, 3511.29, 10243940, 1024395072.0, 1304], [20240614, 3511.29, 3511.21, 3513.17, 3510.69, 3512.38, 11219883, 1121989120.0, 1305], [20240614, 3512.38, 3512.49, 3512.65, 3510.57, 3510.57, 10595059, 1059507136.0, 1306], [20240614, 3510.57, 3510.54, 3510.81, 3509.88, 3510.36, 10245787, 1024579648.0, 1307], [20240614, 3510.36, 3509.72, 3511.49, 3509.7, 3511.4, 9259949, 925995968.0, 1308], [20240614, 3511.4, 3511.43, 3514.94, 3511.18, 3514.84, 11871894, 1187190272.0, 1309], [20240614, 3514.84, 3514.81, 3514.81, 3513.25, 3513.53, 8358778, 835878784.0, 1310], [20240614, 3513.53, 3513.39, 3514.24, 3512.97, 3513.74, 8735689, 873569728.0, 1311], [20240614, 3513.74, 3513.84, 3513.84, 3512.8, 3513.01, 7521323, 752133248.0, 1312], [20240614, 3513.01, 3512.87, 3513.49, 3512.4, 3512.9, 8649255, 864926336.0, 1313], [20240614, 3512.9, 3512.96, 3515.9, 3512.67, 3515.9, 9237311, 923732032.0, 1314], [20240614, 3515.9, 3515.82, 3516.56, 3515.69, 3516.56, 7829756, 782976448.0, 1315], [20240614, 3516.56, 3516.48, 3517.11, 3516.26, 3517.09, 7743847, 774385728.0, 1316], [20240614, 3517.09, 3516.72, 3520.88, 3516.72, 3520.86, 12118186, 1211819392.0, 1317], [20240614, 3520.86, 3520.72, 3522.04, 3520.56, 3522.04, 9323106, 932311744.0, 1318], [20240614, 3522.04, 3521.89, 3522.16, 3521.34, 3521.86, 10649381, 1064939264.0, 1319], [20240614, 3521.86, 3521.85, 3523.25, 3521.77, 3523.25, 9865921, 986593344.0, 1320], [20240614, 3523.25, 3523.32, 3526.34, 3523.32, 3525.23, 15409498, 1540950912.0, 1321], [20240614, 3525.23, 3525.44, 3526.36, 3524.64, 3524.64, 12053227, 1205323776.0, 1322], [20240614, 3524.64, 3524.13, 3524.18, 3522.45, 3522.45, 9884372, 988438272.0, 1323], [20240614, 3522.45, 3522.59, 3523.26, 3522.47, 3522.99, 8250268, 825027904.0, 1324], [20240614, 3522.99, 3523.64, 3524.44, 3523.39, 3523.39, 9700225, 970023616.0, 1325], [20240614, 3523.39, 3523.46, 3523.46, 3521.25, 3521.55, 10684346, 1068435392.0, 1326], [20240614, 3521.55, 3521.8, 3526.13, 3521.76, 3526.13, 12755775, 1275578496.0, 1327], [20240614, 3526.13, 3526.42, 3529.76, 3526.42, 3529.57, 14712592, 1471260288.0, 1328], [20240614, 3529.57, 3529.55, 3530.56, 3529.55, 3529.92, 11818252, 1181826176.0, 1329], [20240614, 3529.92, 3529.75, 3530.2, 3529.06, 3529.12, 9565442, 956545216.0, 1330], [20240614, 3529.12, 3529.16, 3529.88, 3528.89, 3529.75, 9916523, 991653376.0, 1331], [20240614, 3529.75, 3530.11, 3530.11, 3528.43, 3529.41, 10400025, 1040003648.0, 1332], [20240614, 3529.41, 3529.94, 3531.46, 3529.63, 3530.7, 12537819, 1253782784.0, 1333], [20240614, 3530.7, 3530.66, 3530.66, 3527.42, 3527.42, 11548574, 1154858368.0, 1334], [20240614, 3527.42, 3527.14, 3527.14, 3526.25, 3526.25, 9306876, 930688576.0, 1335], [20240614, 3526.25, 3526.23, 3529.4, 3525.9, 3529.4, 12282881, 1228289024.0, 1336], [20240614, 3529.4, 3529.25, 3533.43, 3529.25, 3533.32, 15135222, 1513523328.0, 1337], [20240614, 3533.32, 3533.4, 3534.1, 3533.33, 3533.8, 13390290, 1339030016.0, 1338], [20240614, 3533.8, 3534.26, 3536.09, 3534.26, 3535.89, 14248095, 1424810624.0, 1339], [20240614, 3535.89, 3536.22, 3536.49, 3534.9, 3536.43, 15526615, 1552662528.0, 1340], [20240614, 3536.43, 3536.59, 3538.87, 3536.45, 3538.69, 16355567, 1635557504.0, 1341], [20240614, 3538.69, 3538.71, 3538.71, 3537.82, 3538.03, 13912157, 1391216896.0, 1342], [20240614, 3538.03, 3538.25, 3539.26, 3537.86, 3538.08, 14024769, 1402477952.0, 1343], [20240614, 3538.08, 3538.27, 3538.27, 3537.76, 3537.81, 10379414, 1037942464.0, 1344], [20240614, 3537.81, 3537.94, 3540.42, 3537.87, 3540.37, 13640121, 1364012800.0, 1345], [20240614, 3540.37, 3540.52, 3541.6, 3539.32, 3539.32, 15647602, 1564761088.0, 1346], [20240614, 3539.32, 3539.22, 3539.22, 3538.14, 3538.2, 11995649, 1199566080.0, 1347], [20240614, 3538.2, 3538.09, 3538.09, 3536.99, 3536.99, 10091857, 1009186688.0, 1348], [20240614, 3536.99, 3536.7, 3539.68, 3536.58, 3539.48, 11505905, 1150591488.0, 1349], [20240614, 3539.48, 3539.52, 3539.52, 3537.97, 3537.97, 9871655, 987166400.0, 1350], [20240614, 3537.97, 3537.8, 3537.97, 3536.6, 3536.6, 8903022, 890303104.0, 1351], [20240614, 3536.6, 3536.61, 3536.61, 3535.17, 3535.44, 10476454, 1047646336.0, 1352], [20240614, 3535.44, 3534.82, 3534.82, 3532.23, 3532.33, 11111035, 1111104512.0, 1353], [20240614, 3532.33, 3532.52, 3534.03, 3532.49, 3534.03, 9956949, 995695872.0, 1354], [20240614, 3534.03, 3534.43, 3534.66, 3534.1, 3534.14, 9205970, 920597760.0, 1355], [20240614, 3534.14, 3533.93, 3533.93, 3532.09, 3532.09, 9500428, 950043840.0, 1356], [20240614, 3532.09, 3532.02, 3532.05, 3531.07, 3531.56, 10373223, 1037323200.0, 1357], [20240614, 3531.56, 3531.69, 3532.28, 3531.67, 3531.86, 8209502, 820951168.0, 1358], [20240614, 3531.86, 3532.02, 3535.19, 3531.63, 3535.07, 10188713, 1018872320.0, 1359], [20240614, 3535.07, 3535.17, 3535.48, 3534.21, 3534.21, 9220864, 922087424.0, 1400], [20240614, 3534.21, 3534.2, 3534.82, 3532.86, 3534.82, 10016941, 1001695296.0, 1401], [20240614, 3534.82, 3534.65, 3536.42, 3534.57, 3536.22, 10504004, 1050401472.0, 1402], [20240614, 3536.22, 3536.31, 3536.35, 3535.1, 3535.65, 8586992, 858700224.0, 1403], [20240614, 3535.65, 3535.43, 3535.43, 3531.99, 3531.99, 10890522, 1089053184.0, 1404], [20240614, 3531.99, 3531.73, 3532.98, 3531.73, 3532.79, 9147753, 914776192.0, 1405], [20240614, 3532.79, 3532.88, 3533.9, 3532.88, 3533.9, 8307842, 830785408.0, 1406], [20240614, 3533.9, 3534.07, 3536.2, 3533.52, 3536.04, 9050344, 905035392.0, 1407], [20240614, 3536.04, 3535.67, 3537.07, 3535.51, 3536.85, 8776359, 877636928.0, 1408], [20240614, 3536.85, 3536.88, 3537.51, 3536.57, 3537.03, 7799765, 779977664.0, 1409], [20240614, 3537.03, 3537.02, 3537.57, 3536.28, 3537.57, 7575802, 757581184.0, 1410], [20240614, 3537.57, 3537.1, 3537.57, 3536.88, 3537.11, 7818665, 781867584.0, 1411], [20240614, 3537.11, 3537.28, 3539.11, 3537.15, 3539.09, 9121729, 912174208.0, 1412], [20240614, 3539.09, 3539.14, 3539.44, 3536.03, 3536.03, 10052087, 1005209728.0, 1413], [20240614, 3536.03, 3536.15, 3536.15, 3534.23, 3534.29, 8701686, 870169600.0, 1414], [20240614, 3534.29, 3534.5, 3534.75, 3534.08, 3534.52, 7830784, 783079296.0, 1415], [20240614, 3534.52, 3533.91, 3534.02, 3533.24, 3533.72, 8211937, 821194752.0, 1416], [20240614, 3533.72, 3533.35, 3535.26, 3533.25, 3534.97, 8616582, 861659072.0, 1417], [20240614, 3534.97, 3534.96, 3535.86, 3534.96, 3535.5, 7022184, 702219264.0, 1418], [20240614, 3535.5, 3535.5, 3535.88, 3535.08, 3535.08, 7785272, 778528192.0, 1419], [20240614, 3535.08, 3534.89, 3536.73, 3534.69, 3536.01, 9590525, 959053440.0, 1420], [20240614, 3536.01, 3536.07, 3536.81, 3535.57, 3536.54, 8536036, 853604480.0, 1421], [20240614, 3536.54, 3536.62, 3538.01, 3536.62, 3537.44, 8827589, 882760192.0, 1422], [20240614, 3537.44, 3537.51, 3537.51, 3536.13, 3536.13, 8408207, 840821632.0, 1423], [20240614, 3536.13, 3536.37, 3536.62, 3536.06, 3536.16, 7719286, 771929600.0, 1424], [20240614, 3536.16, 3536.29, 3536.38, 3534.91, 3535.69, 8826984, 882699520.0, 1425], [20240614, 3535.69, 3535.88, 3535.88, 3534.88, 3535.03, 8601910, 860192000.0, 1426], [20240614, 3535.03, 3535.39, 3535.4, 3533.34, 3534.06, 9235959, 923597056.0, 1427], [20240614, 3534.06, 3534.01, 3535.75, 3534.01, 3535.58, 9356941, 935695232.0, 1428], [20240614, 3535.58, 3535.78, 3535.99, 3535.43, 3535.59, 8785158, 878516544.0, 1429], [20240614, 3535.59, 3535.48, 3537.14, 3535.35, 3537.14, 8601285, 860129600.0, 1430], [20240614, 3537.14, 3537.57, 3538.34, 3537.35, 3538.09, 11298676, 1129868416.0, 1431], [20240614, 3538.09, 3538.01, 3539.44, 3537.81, 3539.18, 10511041, 1051105088.0, 1432], [20240614, 3539.18, 3539.1, 3540.45, 3538.91, 3540.45, 10503897, 1050390784.0, 1433], [20240614, 3540.45, 3540.42, 3540.63, 3539.44, 3539.8, 9509197, 950920640.0, 1434], [20240614, 3539.8, 3540.09, 3541.96, 3539.75, 3541.64, 11542362, 1154237312.0, 1435], [20240614, 3541.64, 3541.64, 3542.11, 3541.35, 3541.88, 9973172, 997318464.0, 1436], [20240614, 3541.88, 3542.33, 3543.98, 3541.89, 3543.98, 11619833, 1161984128.0, 1437], [20240614, 3543.98, 3543.63, 3544.79, 3543.63, 3544.74, 11830517, 1183052800.0, 1438], [20240614, 3544.74, 3544.72, 3546.39, 3544.64, 3545.95, 12583289, 1258329728.0, 1439], [20240614, 3545.95, 3546.17, 3546.99, 3545.97, 3546.84, 12428228, 1242823808.0, 1440], [20240614, 3546.84, 3547.15, 3547.15, 3545.87, 3546.18, 12290102, 1229011072.0, 1441], [20240614, 3546.18, 3545.89, 3545.89, 3545.33, 3545.86, 10897561, 1089757184.0, 1442], [20240614, 3545.86, 3545.64, 3545.64, 3543.5, 3543.5, 12390801, 1239080832.0, 1443], [20240614, 3543.5, 3543.65, 3543.65, 3542.64, 3542.64, 12049337, 1204934784.0, 1444], [20240614, 3542.64, 3542.65, 3542.86, 3542.02, 3542.32, 11185795, 1118580352.0, 1445], [20240614, 3542.32, 3542.07, 3542.33, 3540.99, 3541.21, 11752057, 1175206528.0, 1446], [20240614, 3541.21, 3541.17, 3541.4, 3540.75, 3541.08, 12868967, 1286897792.0, 1447], [20240614, 3541.08, 3541.07, 3541.1, 3539.17, 3539.88, 11847615, 1184762496.0, 1448], [20240614, 3539.88, 3540.12, 3540.12, 3539.57, 3539.62, 11523461, 1152347392.0, 1449], [20240614, 3539.62, 3539.86, 3540.49, 3539.65, 3540.12, 12168638, 1216864640.0, 1450], [20240614, 3540.12, 3540.11, 3540.23, 3539.52, 3540.1, 11716954, 1171696384.0, 1451], [20240614, 3540.1, 3540.14, 3540.26, 3539.57, 3539.82, 12283364, 1228337280.0, 1452], [20240614, 3539.82, 3539.93, 3540.24, 3539.56, 3540.05, 11501603, 1150161152.0, 1453], [20240614, 3540.05, 3540.03, 3540.82, 3539.83, 3540.77, 12136004, 1213601408.0, 1454], [20240614, 3540.77, 3541.05, 3541.07, 3540.25, 3540.93, 13292277, 1329228672.0, 1455], [20240614, 3540.93, 3540.94, 3542.05, 3540.49, 3542.05, 16175787, 1617579648.0, 1456], [20240614, 3542.05, 3541.84, 3542.16, 3541.32, 3541.71, 15071936, 1507194496.0, 1457], [20240614, 3541.71, 3541.52, 3541.52, 3541.32, 3541.32, 1150666, 115066832.0, 1458], [20240614, 3541.32, 3541.32, 3541.32, 3541.32, 3541.32, 0, 0.0, 1459], [20240614, 3541.32, 3541.08, 3541.56, 3541.08, 3541.53, 89552781, 8955278336.0, 1500], [20240617, 3541.53, 3521.44, 3528.76, 3520.74, 3526.46, 78709413, 7870941696.0, 931], [20240617, 3526.46, 3526.59, 3526.86, 3525.42, 3525.86, 33362664, 3336267520.0, 932], [20240617, 3525.86, 3526.44, 3526.44, 3521.76, 3522.88, 37623716, 3762372864.0, 933], [20240617, 3522.88, 3522.95, 3524.03, 3522.43, 3523.55, 28651486, 2865149696.0, 934], [20240617, 3523.55, 3523.9, 3527.8, 3523.45, 3527.8, 25446330, 2544634112.0, 935], [20240617, 3527.8, 3527.94, 3529.35, 3527.61, 3528.02, 25003637, 2500364800.0, 936], [20240617, 3528.02, 3527.93, 3529.06, 3527.78, 3527.78, 24631214, 2463122432.0, 937], [20240617, 3527.78, 3527.03, 3528.68, 3525.13, 3528.38, 24483182, 2448319488.0, 938], [20240617, 3528.38, 3528.75, 3528.75, 3526.43, 3526.55, 25616709, 2561671936.0, 939], [20240617, 3526.55, 3526.84, 3527.41, 3525.14, 3525.14, 26972048, 2697206016.0, 940], [20240617, 3525.14, 3524.87, 3526.88, 3524.44, 3526.88, 21775958, 2177596928.0, 941], [20240617, 3526.88, 3526.87, 3526.87, 3525.16, 3526.75, 18865815, 1886582656.0, 942], [20240617, 3526.75, 3526.87, 3527.18, 3525.51, 3526.4, 18083606, 1808361600.0, 943], [20240617, 3526.4, 3526.48, 3527.23, 3525.41, 3525.48, 18683940, 1868395008.0, 944], [20240617, 3525.48, 3525.59, 3525.59, 3522.2, 3522.34, 19436576, 1943658624.0, 945], [20240617, 3522.34, 3522.27, 3523.32, 3522.05, 3523.15, 19812114, 1981212288.0, 946], [20240617, 3523.15, 3523.17, 3524.79, 3522.61, 3524.73, 19834286, 1983429376.0, 947], [20240617, 3524.73, 3524.37, 3524.83, 3523.37, 3523.73, 17371867, 1737187840.0, 948], [20240617, 3523.73, 3523.66, 3526.05, 3523.66, 3526.03, 16040506, 1604051712.0, 949], [20240617, 3526.03, 3526.29, 3527.05, 3525.21, 3527.05, 15141131, 1514114176.0, 950], [20240617, 3527.05, 3527.83, 3527.84, 3525.83, 3525.83, 15804579, 1580459136.0, 951], [20240617, 3525.83, 3525.76, 3526.25, 3522.15, 3523.11, 17948861, 1794887296.0, 952], [20240617, 3523.11, 3522.47, 3523.65, 3522.11, 3522.49, 18017881, 1801788928.0, 953], [20240617, 3522.49, 3522.53, 3526.36, 3522.5, 3526.28, 18701048, 1870105856.0, 954], [20240617, 3526.28, 3526.03, 3527.55, 3526.03, 3527.51, 14423866, 1442387712.0, 955], [20240617, 3527.51, 3527.27, 3529.56, 3527.27, 3529.27, 15348456, 1534846592.0, 956], [20240617, 3529.27, 3529.64, 3529.69, 3528.73, 3528.97, 14844831, 1484484224.0, 957], [20240617, 3528.97, 3529.26, 3529.57, 3528.64, 3528.86, 13228087, 1322809856.0, 958], [20240617, 3528.86, 3528.98, 3532.45, 3528.98, 3531.91, 15619387, 1561939712.0, 959], [20240617, 3531.91, 3532.19, 3536.53, 3532.19, 3535.38, 17604282, 1760429312.0, 1000], [20240617, 3535.38, 3535.59, 3535.59, 3532.59, 3532.69, 16649668, 1664968192.0, 1001], [20240617, 3532.69, 3532.01, 3533.91, 3531.27, 3533.01, 18704085, 1870409344.0, 1002], [20240617, 3533.01, 3532.99, 3533.37, 3531.2, 3533.09, 14944406, 1494441728.0, 1003], [20240617, 3533.09, 3533.12, 3533.12, 3529.94, 3529.97, 16605061, 1660507264.0, 1004], [20240617, 3529.97, 3530.04, 3530.9, 3528.57, 3530.9, 16869671, 1686968192.0, 1005], [20240617, 3530.9, 3530.86, 3531.2, 3529.3, 3529.5, 15564501, 1556451200.0, 1006], [20240617, 3529.5, 3529.43, 3531.94, 3529.43, 3531.82, 16413881, 1641389056.0, 1007], [20240617, 3531.82, 3531.51, 3534.09, 3531.51, 3531.85, 15759847, 1575985664.0, 1008], [20240617, 3531.85, 3531.44, 3533.78, 3531.07, 3533.7, 13324223, 1332423680.0, 1009], [20240617, 3533.7, 3533.7, 3533.7, 3531.46, 3531.83, 13719314, 1371932416.0, 1010], [20240617, 3531.83, 3532.01, 3532.15, 3530.88, 3530.88, 12676514, 1267652480.0, 1011], [20240617, 3530.88, 3531.18, 3533.27, 3531.18, 3533.02, 13518578, 1351858688.0, 1012], [20240617, 3533.02, 3532.96, 3533.01, 3532.05, 3532.64, 12114406, 1211441664.0, 1013], [20240617, 3532.64, 3532.82, 3533.69, 3532.57, 3533.42, 9965140, 996514816.0, 1014], [20240617, 3533.42, 3533.36, 3534.71, 3533.21, 3533.71, 10304134, 1030414272.0, 1015], [20240617, 3533.71, 3533.59, 3535.29, 3533.59, 3534.4, 11782806, 1178281600.0, 1016], [20240617, 3534.4, 3534.57, 3534.58, 3533.08, 3533.61, 11467948, 1146795648.0, 1017], [20240617, 3533.61, 3533.76, 3534.19, 3533.62, 3533.66, 9801120, 980112768.0, 1018], [20240617, 3533.66, 3533.87, 3534.54, 3532.89, 3534.29, 10814969, 1081497856.0, 1019], [20240617, 3534.29, 3534.31, 3534.74, 3534.1, 3534.26, 10783904, 1078391296.0, 1020], [20240617, 3534.26, 3534.46, 3535.68, 3534.46, 3535.27, 13422793, 1342280320.0, 1021], [20240617, 3535.27, 3535.02, 3535.35, 3533.7, 3533.7, 16502738, 1650275072.0, 1022], [20240617, 3533.7, 3533.34, 3536.24, 3533.34, 3535.37, 13079313, 1307932416.0, 1023], [20240617, 3535.37, 3535.32, 3535.62, 3534.45, 3535.6, 12608084, 1260809344.0, 1024], [20240617, 3535.6, 3535.41, 3535.89, 3534.63, 3534.97, 12262537, 1226254848.0, 1025], [20240617, 3534.97, 3534.79, 3537.62, 3534.49, 3537.62, 13188008, 1318801792.0, 1026], [20240617, 3537.62, 3537.41, 3538.73, 3537.13, 3537.13, 12418093, 1241810176.0, 1027], [20240617, 3537.13, 3536.94, 3537.65, 3536.8, 3537.65, 11412474, 1141248256.0, 1028], [20240617, 3537.65, 3537.94, 3539.3, 3537.64, 3539.13, 11020038, 1102004864.0, 1029], [20240617, 3539.13, 3538.88, 3538.9, 3537.9, 3537.9, 12672117, 1267212672.0, 1030], [20240617, 3537.9, 3537.99, 3539.03, 3537.28, 3539.03, 10325197, 1032520704.0, 1031], [20240617, 3539.03, 3538.75, 3539.37, 3537.54, 3537.54, 9724569, 972457856.0, 1032], [20240617, 3537.54, 3537.47, 3539.56, 3537.47, 3539.51, 9404467, 940447616.0, 1033], [20240617, 3539.51, 3539.53, 3539.9, 3539.16, 3539.52, 9649362, 964937088.0, 1034], [20240617, 3539.52, 3539.7, 3540.09, 3537.73, 3537.73, 8416790, 841679872.0, 1035], [20240617, 3537.73, 3537.99, 3537.99, 3535.63, 3536.42, 10174182, 1017419072.0, 1036], [20240617, 3536.42, 3536.21, 3537.2, 3536.21, 3536.65, 8263311, 826332160.0, 1037], [20240617, 3536.65, 3536.69, 3537.99, 3536.63, 3537.99, 7886329, 788633728.0, 1038], [20240617, 3537.99, 3538.04, 3538.43, 3537.84, 3538.03, 8615756, 861576640.0, 1039], [20240617, 3538.03, 3537.87, 3538.04, 3536.9, 3537.71, 7956042, 795605248.0, 1040], [20240617, 3537.71, 3537.8, 3538.92, 3537.8, 3538.67, 7707291, 770730368.0, 1041], [20240617, 3538.67, 3538.43, 3538.46, 3537.4, 3537.4, 7526623, 752663168.0, 1042], [20240617, 3537.4, 3537.29, 3538.85, 3536.81, 3538.85, 8003989, 800399936.0, 1043], [20240617, 3538.85, 3538.65, 3539.0, 3537.86, 3537.86, 6919550, 691955904.0, 1044], [20240617, 3537.86, 3537.64, 3538.17, 3537.52, 3537.81, 6392462, 639247232.0, 1045], [20240617, 3537.81, 3537.82, 3537.93, 3536.45, 3537.26, 8132558, 813256704.0, 1046], [20240617, 3537.26, 3536.82, 3537.43, 3536.65, 3536.91, 7065174, 706518400.0, 1047], [20240617, 3536.91, 3536.81, 3536.97, 3534.86, 3535.07, 7828765, 782877312.0, 1048], [20240617, 3535.07, 3534.97, 3537.66, 3534.82, 3537.4, 8793771, 879378112.0, 1049], [20240617, 3537.4, 3537.44, 3538.61, 3537.19, 3538.61, 7822667, 782267776.0, 1050], [20240617, 3538.61, 3538.34, 3539.56, 3538.34, 3539.01, 10131196, 1013120448.0, 1051], [20240617, 3539.01, 3538.93, 3539.64, 3538.63, 3538.75, 9078876, 907888896.0, 1052], [20240617, 3538.75, 3538.9, 3538.98, 3538.67, 3538.74, 7845415, 784542400.0, 1053], [20240617, 3538.74, 3538.94, 3538.94, 3537.86, 3538.26, 7866558, 786656512.0, 1054], [20240617, 3538.26, 3538.39, 3539.37, 3538.39, 3539.07, 7184880, 718489024.0, 1055], [20240617, 3539.07, 3538.93, 3539.33, 3538.11, 3538.11, 6731416, 673142528.0, 1056], [20240617, 3538.11, 3538.0, 3538.0, 3535.47, 3535.83, 9319490, 931950080.0, 1057], [20240617, 3535.83, 3535.76, 3536.84, 3535.76, 3536.73, 7392224, 739223168.0, 1058], [20240617, 3536.73, 3536.5, 3539.1, 3536.5, 3539.05, 8593982, 859399232.0, 1059], [20240617, 3539.05, 3539.07, 3540.0, 3539.07, 3539.85, 7648824, 764883264.0, 1100], [20240617, 3539.85, 3539.78, 3539.78, 3538.63, 3538.63, 7673351, 767335808.0, 1101], [20240617, 3538.63, 3538.81, 3540.79, 3538.81, 3540.79, 8823254, 882326464.0, 1102], [20240617, 3540.79, 3540.58, 3540.58, 3538.21, 3538.35, 8500322, 850033216.0, 1103], [20240617, 3538.35, 3538.55, 3538.55, 3536.82, 3536.82, 6530852, 653086272.0, 1104], [20240617, 3536.82, 3536.84, 3537.16, 3536.22, 3536.3, 5938604, 593861312.0, 1105], [20240617, 3536.3, 3536.16, 3536.75, 3535.93, 3536.23, 5898410, 589842048.0, 1106], [20240617, 3536.23, 3536.03, 3536.06, 3534.63, 3534.63, 6914242, 691425408.0, 1107], [20240617, 3534.63, 3534.71, 3535.33, 3534.34, 3535.02, 6776859, 677687040.0, 1108], [20240617, 3535.02, 3534.9, 3535.21, 3534.56, 3535.19, 6101370, 610138176.0, 1109], [20240617, 3535.19, 3535.29, 3535.78, 3534.91, 3534.95, 5912358, 591236736.0, 1110], [20240617, 3534.95, 3534.84, 3534.84, 3533.12, 3533.22, 7348970, 734898048.0, 1111], [20240617, 3533.22, 3532.89, 3532.89, 3531.94, 3532.07, 6930200, 693021248.0, 1112], [20240617, 3532.07, 3532.0, 3533.28, 3531.77, 3532.92, 6901551, 690155904.0, 1113], [20240617, 3532.92, 3532.77, 3532.77, 3531.69, 3531.79, 5903707, 590371712.0, 1114], [20240617, 3531.79, 3531.81, 3532.19, 3531.74, 3532.19, 6064642, 606465280.0, 1115], [20240617, 3532.19, 3531.79, 3533.26, 3531.79, 3533.03, 5943952, 594395840.0, 1116], [20240617, 3533.03, 3532.98, 3533.03, 3532.16, 3532.69, 5581935, 558194496.0, 1117], [20240617, 3532.69, 3533.11, 3533.11, 3531.63, 3532.32, 5848741, 584875008.0, 1118], [20240617, 3532.32, 3532.45, 3533.4, 3532.45, 3533.05, 6213162, 621317120.0, 1119], [20240617, 3533.05, 3533.27, 3533.27, 3532.08, 3532.37, 6432931, 643294080.0, 1120], [20240617, 3532.37, 3532.55, 3532.75, 3531.94, 3531.94, 5472302, 547231232.0, 1121], [20240617, 3531.94, 3532.39, 3534.07, 3532.32, 3534.03, 7162308, 716231680.0, 1122], [20240617, 3534.03, 3534.0, 3534.93, 3534.0, 3534.58, 7099891, 709990208.0, 1123], [20240617, 3534.58, 3534.5, 3535.14, 3534.5, 3535.1, 5341736, 534174464.0, 1124], [20240617, 3535.1, 3534.77, 3535.39, 3534.72, 3535.23, 5984840, 598485120.0, 1125], [20240617, 3535.23, 3535.15, 3535.33, 3533.89, 3534.11, 5700062, 570007360.0, 1126], [20240617, 3534.11, 3534.06, 3534.69, 3533.73, 3533.73, 5083787, 508379840.0, 1127], [20240617, 3533.73, 3533.9, 3534.06, 3532.92, 3534.06, 6216642, 621665024.0, 1128], [20240617, 3534.06, 3534.23, 3534.55, 3533.98, 3534.14, 5344309, 534431936.0, 1129], [20240617, 3534.14, 3534.0, 3534.8, 3533.93, 3534.45, 5698257, 569827136.0, 1130], [20240617, 3534.45, 3534.37, 3534.37, 3531.04, 3531.4, 20130246, 2013025408.0, 1301], [20240617, 3531.4, 3531.49, 3531.9, 3530.29, 3531.58, 12205686, 1220569600.0, 1302], [20240617, 3531.58, 3532.06, 3533.84, 3531.77, 3533.35, 11280443, 1128045312.0, 1303], [20240617, 3533.35, 3533.51, 3534.64, 3532.98, 3533.94, 8899817, 889982976.0, 1304], [20240617, 3533.94, 3534.33, 3534.38, 3533.61, 3533.9, 7247452, 724746176.0, 1305], [20240617, 3533.9, 3533.85, 3533.89, 3533.09, 3533.33, 7840514, 784052224.0, 1306], [20240617, 3533.33, 3533.2, 3534.31, 3532.56, 3534.01, 9069975, 906998592.0, 1307], [20240617, 3534.01, 3534.23, 3534.23, 3533.32, 3533.45, 7229112, 722912064.0, 1308], [20240617, 3533.45, 3533.38, 3534.71, 3533.38, 3534.49, 6339761, 633976960.0, 1309], [20240617, 3534.49, 3534.42, 3535.84, 3534.36, 3535.32, 9124455, 912446528.0, 1310], [20240617, 3535.32, 3535.03, 3535.03, 3533.67, 3533.83, 6949907, 694991680.0, 1311], [20240617, 3533.83, 3533.82, 3534.27, 3533.8, 3534.03, 5734467, 573447616.0, 1312], [20240617, 3534.03, 3534.32, 3535.28, 3534.18, 3535.03, 6407713, 640772288.0, 1313], [20240617, 3535.03, 3535.16, 3535.41, 3534.83, 3534.94, 6227593, 622760192.0, 1314], [20240617, 3534.94, 3534.84, 3535.69, 3534.73, 3535.69, 5993584, 599359104.0, 1315], [20240617, 3535.69, 3535.7, 3536.86, 3535.56, 3536.63, 6705435, 670544320.0, 1316], [20240617, 3536.63, 3536.64, 3537.05, 3536.37, 3536.37, 6232835, 623284544.0, 1317], [20240617, 3536.37, 3536.75, 3536.9, 3535.73, 3535.73, 6085064, 608507200.0, 1318], [20240617, 3535.73, 3536.06, 3536.06, 3535.47, 3535.94, 5443991, 544400320.0, 1319], [20240617, 3535.94, 3536.05, 3537.08, 3536.05, 3536.79, 5577589, 557759872.0, 1320], [20240617, 3536.79, 3536.87, 3537.31, 3536.17, 3536.66, 5825833, 582584128.0, 1321], [20240617, 3536.66, 3536.85, 3536.95, 3535.72, 3535.72, 6057301, 605731008.0, 1322], [20240617, 3535.72, 3535.55, 3535.97, 3535.31, 3535.97, 5644313, 564432448.0, 1323], [20240617, 3535.97, 3536.03, 3536.03, 3534.94, 3534.94, 6537752, 653776064.0, 1324], [20240617, 3534.94, 3534.74, 3534.84, 3533.84, 3533.84, 6554972, 655498240.0, 1325], [20240617, 3533.84, 3533.89, 3534.06, 3533.16, 3533.2, 6138408, 613841920.0, 1326], [20240617, 3533.2, 3533.4, 3534.56, 3533.22, 3534.27, 6437457, 643746816.0, 1327], [20240617, 3534.27, 3534.47, 3534.47, 3532.96, 3532.96, 6056182, 605619072.0, 1328], [20240617, 3532.96, 3533.07, 3534.82, 3532.95, 3534.46, 6445523, 644553152.0, 1329], [20240617, 3534.46, 3534.31, 3534.31, 3533.54, 3533.69, 5220506, 522051520.0, 1330], [20240617, 3533.69, 3533.88, 3534.92, 3533.8, 3534.92, 6313933, 631394304.0, 1331], [20240617, 3534.92, 3534.86, 3534.86, 3533.4, 3533.62, 5521439, 552144768.0, 1332], [20240617, 3533.62, 3534.07, 3535.07, 3533.86, 3535.07, 5202797, 520280864.0, 1333], [20240617, 3535.07, 3534.86, 3535.82, 3534.86, 3535.82, 5600043, 560005312.0, 1334], [20240617, 3535.82, 3535.81, 3536.74, 3535.81, 3536.39, 6189338, 618934848.0, 1335], [20240617, 3536.39, 3536.67, 3536.87, 3536.35, 3536.61, 5912053, 591206400.0, 1336], [20240617, 3536.61, 3536.93, 3538.68, 3536.84, 3538.37, 6694940, 669495040.0, 1337], [20240617, 3538.37, 3538.34, 3539.08, 3538.04, 3539.08, 6202831, 620284352.0, 1338], [20240617, 3539.08, 3539.13, 3539.34, 3538.8, 3539.3, 5532891, 553290176.0, 1339], [20240617, 3539.3, 3539.25, 3539.44, 3538.1, 3538.34, 6517294, 651730368.0, 1340], [20240617, 3538.34, 3538.5, 3538.5, 3537.74, 3537.76, 5744511, 574451968.0, 1341], [20240617, 3537.76, 3537.68, 3538.82, 3537.24, 3538.62, 6583940, 658394944.0, 1342], [20240617, 3538.62, 3538.71, 3538.71, 3537.41, 3537.41, 5123907, 512391584.0, 1343], [20240617, 3537.41, 3537.57, 3537.57, 3536.73, 3536.74, 6180909, 618092096.0, 1344], [20240617, 3536.74, 3536.87, 3536.89, 3536.11, 3536.89, 5305787, 530579328.0, 1345], [20240617, 3536.89, 3536.7, 3536.7, 3535.36, 3535.51, 6462849, 646285952.0, 1346], [20240617, 3535.51, 3535.38, 3536.1, 3535.26, 3535.73, 5334062, 533407264.0, 1347], [20240617, 3535.73, 3535.88, 3536.43, 3535.61, 3536.06, 5276054, 527606336.0, 1348], [20240617, 3536.06, 3536.03, 3536.46, 3535.75, 3536.21, 4826907, 482691712.0, 1349], [20240617, 3536.21, 3536.25, 3536.96, 3536.19, 3536.94, 5383004, 538301504.0, 1350], [20240617, 3536.94, 3536.91, 3537.54, 3536.73, 3537.47, 5657220, 565723200.0, 1351], [20240617, 3537.47, 3537.53, 3537.53, 3535.54, 3535.92, 7493489, 749350144.0, 1352], [20240617, 3535.92, 3535.85, 3537.46, 3535.85, 3537.15, 6346475, 634648512.0, 1353], [20240617, 3537.15, 3537.37, 3537.81, 3536.98, 3537.81, 5811783, 581179392.0, 1354], [20240617, 3537.81, 3537.65, 3537.96, 3537.55, 3537.58, 5518885, 551889344.0, 1355], [20240617, 3537.58, 3537.49, 3537.61, 3537.11, 3537.31, 5245983, 524599200.0, 1356], [20240617, 3537.31, 3537.26, 3537.26, 3536.44, 3536.78, 5229105, 522911424.0, 1357], [20240617, 3536.78, 3536.4, 3536.5, 3535.8, 3535.94, 4846107, 484611712.0, 1358], [20240617, 3535.94, 3535.89, 3535.9, 3534.59, 3534.59, 5607160, 560717120.0, 1359], [20240617, 3534.59, 3534.62, 3534.71, 3533.53, 3533.76, 6524433, 652444352.0, 1400], [20240617, 3533.76, 3533.82, 3534.11, 3533.13, 3533.47, 8174896, 817490304.0, 1401], [20240617, 3533.47, 3533.22, 3534.26, 3532.86, 3534.26, 6321556, 632156544.0, 1402], [20240617, 3534.26, 3534.29, 3534.43, 3533.99, 3534.39, 5364251, 536425888.0, 1403], [20240617, 3534.39, 3534.36, 3535.72, 3534.31, 3535.33, 5905311, 590532032.0, 1404], [20240617, 3535.33, 3535.53, 3535.85, 3535.34, 3535.81, 5044715, 504472384.0, 1405], [20240617, 3535.81, 3535.62, 3535.67, 3535.33, 3535.33, 5224065, 522407328.0, 1406], [20240617, 3535.33, 3535.48, 3535.5, 3534.44, 3534.65, 5179750, 517976000.0, 1407], [20240617, 3534.65, 3534.45, 3534.53, 3533.97, 3534.38, 5919997, 592000768.0, 1408], [20240617, 3534.38, 3534.38, 3534.99, 3534.13, 3534.37, 5608573, 560858368.0, 1409], [20240617, 3534.37, 3534.42, 3534.51, 3533.94, 3534.19, 5872883, 587289536.0, 1410], [20240617, 3534.19, 3534.07, 3534.07, 3532.82, 3532.86, 7973221, 797323136.0, 1411], [20240617, 3532.86, 3532.82, 3533.13, 3532.53, 3532.78, 6517022, 651703232.0, 1412], [20240617, 3532.78, 3532.78, 3534.4, 3532.63, 3534.4, 6750567, 675057536.0, 1413], [20240617, 3534.4, 3534.27, 3534.98, 3534.15, 3534.98, 5403346, 540335488.0, 1414], [20240617, 3534.98, 3535.41, 3537.19, 3535.41, 3537.19, 7237363, 723737216.0, 1415], [20240617, 3537.19, 3537.45, 3537.45, 3536.78, 3537.21, 4958274, 495828640.0, 1416], [20240617, 3537.21, 3537.1, 3537.61, 3537.08, 3537.52, 4672589, 467259840.0, 1417], [20240617, 3537.52, 3537.33, 3537.65, 3537.04, 3537.04, 4841660, 484167040.0, 1418], [20240617, 3537.04, 3537.42, 3537.42, 3536.52, 3536.55, 5128513, 512852192.0, 1419], [20240617, 3536.55, 3536.61, 3536.61, 3535.14, 3535.29, 5753801, 575381312.0, 1420], [20240617, 3535.29, 3535.33, 3535.97, 3535.16, 3535.66, 5346802, 534681088.0, 1421], [20240617, 3535.66, 3535.79, 3535.79, 3534.43, 3534.43, 6546122, 654613312.0, 1422], [20240617, 3534.43, 3534.37, 3534.42, 3533.81, 3533.81, 5880988, 588099904.0, 1423], [20240617, 3533.81, 3533.88, 3534.52, 3533.83, 3534.06, 4995188, 499519776.0, 1424], [20240617, 3534.06, 3534.28, 3534.68, 3533.71, 3534.68, 5771262, 577127040.0, 1425], [20240617, 3534.68, 3534.76, 3534.86, 3534.27, 3534.35, 5401268, 540127872.0, 1426], [20240617, 3534.35, 3534.57, 3534.67, 3533.6, 3533.61, 4922494, 492250464.0, 1427], [20240617, 3533.61, 3533.82, 3533.82, 3532.99, 3532.99, 6018475, 601848704.0, 1428], [20240617, 3532.99, 3533.03, 3533.21, 3532.61, 3532.86, 6377023, 637703168.0, 1429], [20240617, 3532.86, 3533.05, 3533.05, 3531.89, 3532.11, 5724725, 572473088.0, 1430], [20240617, 3532.11, 3532.06, 3533.48, 3532.06, 3533.42, 7550049, 755005696.0, 1431], [20240617, 3533.42, 3533.58, 3534.54, 3533.36, 3534.46, 7094775, 709478464.0, 1432], [20240617, 3534.46, 3534.66, 3534.81, 3534.09, 3534.3, 5718197, 571820736.0, 1433], [20240617, 3534.3, 3534.4, 3534.4, 3533.12, 3533.15, 6034879, 603488768.0, 1434], [20240617, 3533.15, 3533.27, 3534.04, 3533.12, 3533.77, 6161772, 616178112.0, 1435], [20240617, 3533.77, 3533.73, 3533.73, 3532.78, 3533.05, 6457296, 645730432.0, 1436], [20240617, 3533.05, 3533.27, 3533.94, 3533.02, 3533.46, 6066620, 606662976.0, 1437], [20240617, 3533.46, 3533.66, 3533.66, 3533.05, 3533.62, 6368419, 636843136.0, 1438], [20240617, 3533.62, 3533.63, 3534.7, 3533.63, 3534.7, 6753702, 675371264.0, 1439], [20240617, 3534.7, 3534.6, 3535.71, 3534.59, 3535.54, 6916674, 691668480.0, 1440], [20240617, 3535.54, 3535.75, 3535.75, 3534.68, 3534.89, 7679283, 767929408.0, 1441], [20240617, 3534.89, 3534.9, 3534.98, 3534.3, 3534.76, 7135209, 713521984.0, 1442], [20240617, 3534.76, 3534.89, 3535.47, 3534.75, 3535.39, 7358736, 735874560.0, 1443], [20240617, 3535.39, 3535.31, 3535.54, 3535.08, 3535.38, 6725269, 672527808.0, 1444], [20240617, 3535.38, 3535.4, 3535.4, 3534.67, 3534.87, 7086773, 708678144.0, 1445], [20240617, 3534.87, 3535.04, 3535.04, 3534.16, 3534.29, 8746942, 874695168.0, 1446], [20240617, 3534.29, 3534.45, 3535.16, 3534.0, 3535.05, 9084353, 908436224.0, 1447], [20240617, 3535.05, 3535.14, 3535.64, 3534.95, 3535.33, 7715559, 771556736.0, 1448], [20240617, 3535.33, 3535.44, 3535.44, 3534.71, 3535.05, 8740771, 874077952.0, 1449], [20240617, 3535.05, 3535.08, 3535.58, 3535.0, 3535.53, 7681917, 768192832.0, 1450], [20240617, 3535.53, 3535.4, 3535.4, 3534.7, 3534.73, 8409000, 840901056.0, 1451], [20240617, 3534.73, 3534.94, 3534.94, 3534.5, 3534.66, 9315686, 931569536.0, 1452], [20240617, 3534.66, 3534.72, 3535.07, 3534.48, 3535.07, 8658142, 865815296.0, 1453], [20240617, 3535.07, 3534.83, 3535.15, 3534.78, 3535.15, 9361178, 936118592.0, 1454], [20240617, 3535.15, 3535.08, 3535.43, 3534.91, 3535.3, 10492607, 1049261568.0, 1455], [20240617, 3535.3, 3535.2, 3535.65, 3535.02, 3535.52, 12578635, 1257864448.0, 1456], [20240617, 3535.52, 3535.71, 3536.35, 3535.71, 3536.35, 12284521, 1228453120.0, 1457], [20240617, 3536.35, 3536.39, 3536.44, 3536.39, 3536.44, 969438, 96943888.0, 1458], [20240617, 3536.44, 3536.44, 3536.44, 3536.44, 3536.44, 0, 0.0, 1459], [20240617, 3536.44, 3536.3, 3536.3, 3536.2, 3536.2, 19915935, 1991593600.0, 1500], [20240618, 3536.2, 3533.49, 3539.94, 3533.49, 3538.32, 58221974, 5822198784.0, 931], [20240618, 3538.32, 3538.6, 3539.47, 3537.99, 3539.47, 24771569, 2477157632.0, 932], [20240618, 3539.47, 3539.84, 3541.31, 3538.24, 3538.4, 29686863, 2968687104.0, 933], [20240618, 3538.4, 3538.44, 3538.99, 3537.35, 3537.35, 26582996, 2658300416.0, 934], [20240618, 3537.35, 3537.0, 3537.0, 3535.12, 3536.49, 26919600, 2691960832.0, 935], [20240618, 3536.49, 3536.45, 3536.87, 3534.76, 3535.16, 23386633, 2338664448.0, 936], [20240618, 3535.16, 3534.89, 3538.66, 3534.66, 3538.66, 22558580, 2255859200.0, 937], [20240618, 3538.66, 3538.51, 3541.2, 3538.51, 3541.2, 23222916, 2322292224.0, 938], [20240618, 3541.2, 3541.22, 3542.37, 3541.22, 3541.87, 21367456, 2136746496.0, 939], [20240618, 3541.87, 3541.85, 3542.36, 3541.5, 3541.8, 19767538, 1976754944.0, 940], [20240618, 3541.8, 3541.76, 3542.35, 3541.44, 3541.95, 21307538, 2130754688.0, 941], [20240618, 3541.95, 3541.67, 3541.89, 3540.63, 3541.2, 20468046, 2046805504.0, 942], [20240618, 3541.2, 3541.7, 3543.74, 3541.7, 3543.23, 18719178, 1871918976.0, 943], [20240618, 3543.23, 3542.75, 3543.41, 3542.17, 3542.88, 18224318, 1822432512.0, 944], [20240618, 3542.88, 3542.62, 3542.67, 3540.47, 3541.22, 16651610, 1665161728.0, 945], [20240618, 3541.22, 3540.98, 3541.69, 3540.93, 3541.45, 19043191, 1904320256.0, 946], [20240618, 3541.45, 3541.41, 3542.87, 3541.41, 3542.77, 15996418, 1599642624.0, 947], [20240618, 3542.77, 3542.36, 3542.36, 3540.15, 3540.57, 19726583, 1972659328.0, 948], [20240618, 3540.57, 3540.96, 3541.01, 3539.54, 3539.57, 19145164, 1914517120.0, 949], [20240618, 3539.57, 3539.94, 3539.94, 3538.79, 3538.79, 18808717, 1880872704.0, 950], [20240618, 3538.79, 3538.6, 3538.6, 3535.93, 3536.86, 24430560, 2443056896.0, 951], [20240618, 3536.86, 3537.21, 3539.35, 3536.77, 3539.16, 19638784, 1963879424.0, 952], [20240618, 3539.16, 3539.22, 3539.79, 3538.48, 3538.48, 17051658, 1705166848.0, 953], [20240618, 3538.48, 3538.53, 3538.53, 3537.5, 3537.53, 16351709, 1635172096.0, 954], [20240618, 3537.53, 3537.57, 3539.09, 3536.86, 3538.73, 15987321, 1598733056.0, 955], [20240618, 3538.73, 3539.08, 3542.1, 3539.08, 3541.89, 16329009, 1632901632.0, 956], [20240618, 3541.89, 3542.07, 3542.07, 3540.63, 3540.63, 16209316, 1620932352.0, 957], [20240618, 3540.63, 3540.77, 3540.77, 3540.09, 3540.46, 13753827, 1375383936.0, 958], [20240618, 3540.46, 3540.61, 3541.23, 3540.26, 3540.31, 13688775, 1368878464.0, 959], [20240618, 3540.31, 3540.39, 3540.83, 3539.99, 3539.99, 13578714, 1357872640.0, 1000], [20240618, 3539.99, 3540.53, 3540.92, 3539.59, 3540.63, 20460179, 2046018688.0, 1001], [20240618, 3540.63, 3540.71, 3541.9, 3540.44, 3541.58, 16124442, 1612445184.0, 1002], [20240618, 3541.58, 3541.56, 3542.14, 3540.77, 3541.85, 15594704, 1559471488.0, 1003], [20240618, 3541.85, 3541.91, 3544.39, 3541.91, 3544.39, 14334294, 1433430656.0, 1004], [20240618, 3544.39, 3544.57, 3544.57, 3542.32, 3542.32, 16158929, 1615893760.0, 1005], [20240618, 3542.32, 3542.3, 3543.5, 3541.9, 3543.5, 12844041, 1284405376.0, 1006], [20240618, 3543.5, 3543.5, 3546.81, 3543.5, 3546.73, 13293505, 1329351424.0, 1007], [20240618, 3546.73, 3546.77, 3547.8, 3546.77, 3547.6, 12811772, 1281178240.0, 1008], [20240618, 3547.6, 3547.71, 3548.13, 3546.0, 3546.0, 12067834, 1206784000.0, 1009], [20240618, 3546.0, 3546.05, 3546.26, 3545.21, 3545.21, 10515767, 1051577856.0, 1010], [20240618, 3545.21, 3545.33, 3546.54, 3544.55, 3546.54, 11895635, 1189564672.0, 1011], [20240618, 3546.54, 3546.75, 3547.49, 3546.73, 3547.42, 9011188, 901119744.0, 1012], [20240618, 3547.42, 3547.69, 3548.22, 3547.23, 3547.61, 9439163, 943917184.0, 1013], [20240618, 3547.61, 3547.71, 3547.74, 3547.0, 3547.45, 8666212, 866622208.0, 1014], [20240618, 3547.45, 3547.56, 3547.56, 3546.34, 3546.89, 9379216, 937922560.0, 1015], [20240618, 3546.89, 3547.19, 3549.74, 3547.19, 3548.21, 12477750, 1247775744.0, 1016], [20240618, 3548.21, 3548.09, 3550.25, 3548.09, 3550.25, 10612451, 1061246144.0, 1017], [20240618, 3550.25, 3550.05, 3550.05, 3548.09, 3548.44, 10364876, 1036488640.0, 1018], [20240618, 3548.44, 3548.53, 3551.71, 3548.53, 3551.5, 10733609, 1073361920.0, 1019], [20240618, 3551.5, 3551.54, 3551.54, 3550.71, 3550.76, 9291323, 929133312.0, 1020], [20240618, 3550.76, 3550.73, 3550.73, 3549.13, 3549.98, 8963493, 896350464.0, 1021], [20240618, 3549.98, 3550.49, 3550.49, 3548.72, 3549.22, 8249621, 824962880.0, 1022], [20240618, 3549.22, 3549.16, 3550.01, 3549.16, 3549.78, 7642845, 764285440.0, 1023], [20240618, 3549.78, 3549.7, 3551.22, 3549.61, 3550.83, 8419907, 841991488.0, 1024], [20240618, 3550.83, 3550.51, 3550.51, 3549.24, 3549.34, 7611407, 761141568.0, 1025], [20240618, 3549.34, 3549.26, 3549.26, 3548.01, 3548.01, 7213560, 721356864.0, 1026], [20240618, 3548.01, 3547.87, 3548.21, 3547.7, 3547.99, 7509342, 750935424.0, 1027], [20240618, 3547.99, 3547.8, 3547.83, 3546.48, 3546.52, 7600369, 760037824.0, 1028], [20240618, 3546.52, 3546.66, 3546.73, 3545.95, 3546.24, 6924619, 692462912.0, 1029], [20240618, 3546.24, 3546.53, 3546.53, 3545.93, 3546.36, 6266024, 626603264.0, 1030], [20240618, 3546.36, 3546.44, 3546.61, 3546.02, 3546.48, 6321114, 632112640.0, 1031], [20240618, 3546.48, 3546.58, 3546.58, 3544.74, 3545.19, 6921731, 692173952.0, 1032], [20240618, 3545.19, 3544.91, 3545.6, 3544.77, 3545.18, 6272187, 627219584.0, 1033], [20240618, 3545.18, 3545.23, 3545.4, 3544.59, 3544.84, 5830472, 583048128.0, 1034], [20240618, 3544.84, 3544.6, 3545.97, 3544.6, 3545.74, 5454335, 545434560.0, 1035], [20240618, 3545.74, 3545.59, 3547.33, 3545.59, 3547.06, 6907750, 690776064.0, 1036], [20240618, 3547.06, 3546.99, 3547.94, 3546.99, 3547.89, 5999256, 599926464.0, 1037], [20240618, 3547.89, 3547.92, 3548.03, 3547.59, 3547.59, 5564556, 556456448.0, 1038], [20240618, 3547.59, 3547.76, 3549.64, 3547.41, 3549.26, 6560754, 656076544.0, 1039], [20240618, 3549.26, 3549.3, 3550.75, 3549.3, 3550.75, 7118807, 711881792.0, 1040], [20240618, 3550.75, 3550.77, 3551.35, 3550.21, 3550.3, 8070928, 807093888.0, 1041], [20240618, 3550.3, 3550.31, 3550.31, 3548.5, 3548.5, 7001711, 700171968.0, 1042], [20240618, 3548.5, 3548.78, 3549.52, 3548.73, 3549.25, 7611272, 761128320.0, 1043], [20240618, 3549.25, 3549.23, 3549.4, 3548.41, 3549.4, 6013320, 601332928.0, 1044], [20240618, 3549.4, 3549.33, 3549.99, 3549.19, 3549.61, 6301339, 630134976.0, 1045], [20240618, 3549.61, 3549.56, 3549.69, 3548.25, 3548.73, 8133636, 813364544.0, 1046], [20240618, 3548.73, 3548.78, 3549.29, 3548.4, 3549.05, 6043604, 604361408.0, 1047], [20240618, 3549.05, 3549.11, 3549.62, 3548.13, 3549.23, 6197705, 619771584.0, 1048], [20240618, 3549.23, 3549.41, 3550.32, 3549.17, 3550.04, 5817392, 581740352.0, 1049], [20240618, 3550.04, 3549.99, 3549.99, 3548.43, 3548.71, 6598225, 659823360.0, 1050], [20240618, 3548.71, 3548.68, 3548.84, 3548.0, 3548.0, 5169290, 516930048.0, 1051], [20240618, 3548.0, 3547.91, 3547.91, 3546.27, 3546.36, 7563990, 756400000.0, 1052], [20240618, 3546.36, 3546.62, 3547.13, 3546.54, 3547.13, 5849707, 584971712.0, 1053], [20240618, 3547.13, 3547.25, 3547.49, 3547.02, 3547.08, 5339969, 533997984.0, 1054], [20240618, 3547.08, 3547.09, 3547.34, 3546.93, 3546.94, 5049415, 504942720.0, 1055], [20240618, 3546.94, 3546.86, 3546.86, 3544.95, 3544.95, 5637571, 563758208.0, 1056], [20240618, 3544.95, 3544.99, 3544.99, 3543.91, 3544.09, 5580028, 558003712.0, 1057], [20240618, 3544.09, 3543.83, 3544.02, 3543.38, 3543.38, 5239516, 523952224.0, 1058], [20240618, 3543.38, 3543.85, 3544.57, 3543.68, 3544.56, 4786296, 478630656.0, 1059], [20240618, 3544.56, 3544.52, 3544.87, 3544.26, 3544.3, 3960856, 396086720.0, 1100], [20240618, 3544.3, 3544.38, 3544.39, 3543.62, 3543.73, 4629188, 462919808.0, 1101], [20240618, 3543.73, 3543.92, 3544.03, 3543.45, 3543.53, 4300875, 430088672.0, 1102], [20240618, 3543.53, 3544.02, 3544.12, 3543.44, 3543.84, 4447680, 444769184.0, 1103], [20240618, 3543.84, 3543.8, 3543.93, 3543.43, 3543.59, 4449536, 444954816.0, 1104], [20240618, 3543.59, 3543.54, 3543.54, 3542.87, 3542.9, 4872212, 487222080.0, 1105], [20240618, 3542.9, 3542.92, 3542.99, 3542.33, 3542.33, 3917920, 391793120.0, 1106], [20240618, 3542.33, 3542.35, 3543.16, 3542.35, 3543.04, 4217455, 421746336.0, 1107], [20240618, 3543.04, 3543.0, 3543.32, 3542.59, 3543.28, 4216655, 421666464.0, 1108], [20240618, 3543.28, 3543.22, 3544.09, 3543.1, 3543.69, 4324847, 432485600.0, 1109], [20240618, 3543.69, 3543.65, 3545.35, 3543.65, 3545.35, 6129861, 612987328.0, 1110], [20240618, 3545.35, 3545.23, 3546.19, 3545.06, 3546.02, 5128400, 512840832.0, 1111], [20240618, 3546.02, 3545.92, 3546.1, 3545.45, 3545.45, 4509040, 450904960.0, 1112], [20240618, 3545.45, 3545.4, 3545.83, 3545.05, 3545.39, 5545881, 554588992.0, 1113], [20240618, 3545.39, 3545.57, 3545.88, 3545.01, 3545.08, 5490989, 549099712.0, 1114], [20240618, 3545.08, 3545.14, 3545.14, 3544.53, 3544.76, 5693977, 569398592.0, 1115], [20240618, 3544.76, 3544.57, 3544.76, 3543.96, 3544.65, 4633534, 463354304.0, 1116], [20240618, 3544.65, 3544.56, 3544.58, 3544.1, 3544.41, 4057854, 405786560.0, 1117], [20240618, 3544.41, 3544.35, 3544.35, 3543.18, 3543.3, 5279483, 527949600.0, 1118], [20240618, 3543.3, 3543.23, 3543.37, 3542.64, 3542.8, 4584348, 458435520.0, 1119], [20240618, 3542.8, 3542.53, 3543.35, 3542.19, 3543.3, 4391922, 439193152.0, 1120], [20240618, 3543.3, 3543.01, 3543.61, 3542.85, 3543.52, 4418330, 441833792.0, 1121], [20240618, 3543.52, 3543.47, 3544.03, 3543.26, 3543.91, 4611273, 461128416.0, 1122], [20240618, 3543.91, 3544.23, 3544.55, 3543.87, 3544.39, 4001614, 400162304.0, 1123], [20240618, 3544.39, 3544.14, 3544.47, 3543.88, 3544.01, 4117472, 411748096.0, 1124], [20240618, 3544.01, 3544.25, 3544.25, 3543.73, 3543.73, 3671460, 367146976.0, 1125], [20240618, 3543.73, 3543.35, 3543.72, 3542.83, 3542.83, 4401251, 440126016.0, 1126], [20240618, 3542.83, 3542.68, 3543.05, 3542.66, 3542.82, 4600622, 460063072.0, 1127], [20240618, 3542.82, 3543.0, 3545.14, 3543.0, 3544.72, 4886653, 488666496.0, 1128], [20240618, 3544.72, 3544.62, 3544.94, 3544.38, 3544.94, 3569512, 356952064.0, 1129], [20240618, 3544.94, 3545.04, 3545.7, 3544.89, 3545.64, 4118177, 411819168.0, 1130], [20240618, 3545.64, 3545.79, 3546.0, 3542.72, 3542.95, 17733093, 1773310464.0, 1301], [20240618, 3542.95, 3542.89, 3543.87, 3542.01, 3542.13, 9155182, 915519104.0, 1302], [20240618, 3542.13, 3542.19, 3542.44, 3541.22, 3541.48, 7764741, 776474944.0, 1303], [20240618, 3541.48, 3541.53, 3542.77, 3541.32, 3541.52, 9351453, 935146432.0, 1304], [20240618, 3541.52, 3541.35, 3541.86, 3540.58, 3540.58, 9213951, 921396224.0, 1305], [20240618, 3540.58, 3540.52, 3541.23, 3540.38, 3541.0, 9441185, 944119424.0, 1306], [20240618, 3541.0, 3540.75, 3540.88, 3539.34, 3539.39, 7688713, 768872192.0, 1307], [20240618, 3539.39, 3539.38, 3539.43, 3538.55, 3539.09, 8546930, 854693952.0, 1308], [20240618, 3539.09, 3539.21, 3539.84, 3539.21, 3539.46, 8332089, 833209856.0, 1309], [20240618, 3539.46, 3539.48, 3539.77, 3539.28, 3539.32, 6256903, 625691136.0, 1310], [20240618, 3539.32, 3539.32, 3540.62, 3539.32, 3540.62, 8528641, 852865152.0, 1311], [20240618, 3540.62, 3541.19, 3541.22, 3540.82, 3541.03, 6840788, 684080000.0, 1312], [20240618, 3541.03, 3541.32, 3541.53, 3540.86, 3541.39, 5493786, 549379584.0, 1313], [20240618, 3541.39, 3541.43, 3541.77, 3541.05, 3541.56, 5549970, 554997632.0, 1314], [20240618, 3541.56, 3541.51, 3541.64, 3541.0, 3541.0, 5779283, 577929408.0, 1315], [20240618, 3541.0, 3541.08, 3541.27, 3540.42, 3540.47, 7221442, 722145024.0, 1316], [20240618, 3540.47, 3540.58, 3541.69, 3540.22, 3541.68, 7236633, 723664512.0, 1317], [20240618, 3541.68, 3541.62, 3542.38, 3541.53, 3542.35, 5567858, 556786624.0, 1318], [20240618, 3542.35, 3542.17, 3542.32, 3541.73, 3541.73, 5546498, 554650944.0, 1319], [20240618, 3541.73, 3541.73, 3541.73, 3541.27, 3541.36, 5641312, 564132224.0, 1320], [20240618, 3541.36, 3541.27, 3541.27, 3540.65, 3540.72, 6472824, 647283584.0, 1321], [20240618, 3540.72, 3540.67, 3541.1, 3540.41, 3540.89, 5907010, 590702080.0, 1322], [20240618, 3540.89, 3540.63, 3540.91, 3540.51, 3540.8, 5777313, 577731968.0, 1323], [20240618, 3540.8, 3540.74, 3542.4, 3540.55, 3542.39, 7257342, 725735232.0, 1324], [20240618, 3542.39, 3542.55, 3542.91, 3542.41, 3542.85, 5764280, 576428800.0, 1325], [20240618, 3542.85, 3543.16, 3544.23, 3543.13, 3543.94, 6374766, 637477504.0, 1326], [20240618, 3543.94, 3544.11, 3545.46, 3544.06, 3545.34, 6461075, 646108352.0, 1327], [20240618, 3545.34, 3545.5, 3547.03, 3545.42, 3547.03, 5820888, 582089856.0, 1328], [20240618, 3547.03, 3547.01, 3547.63, 3547.01, 3547.63, 6311895, 631190464.0, 1329], [20240618, 3547.63, 3547.54, 3547.6, 3546.84, 3547.1, 5598839, 559884992.0, 1330], [20240618, 3547.1, 3547.1, 3548.41, 3546.92, 3548.14, 8694901, 869491136.0, 1331], [20240618, 3548.14, 3548.03, 3548.59, 3548.03, 3548.37, 6482976, 648298624.0, 1332], [20240618, 3548.37, 3548.08, 3548.08, 3546.64, 3546.68, 6689346, 668935488.0, 1333], [20240618, 3546.68, 3546.78, 3546.95, 3546.2, 3546.43, 7242234, 724224320.0, 1334], [20240618, 3546.43, 3546.39, 3546.67, 3546.02, 3546.31, 5928270, 592827776.0, 1335], [20240618, 3546.31, 3546.41, 3546.41, 3545.26, 3545.26, 6859299, 685930880.0, 1336], [20240618, 3545.26, 3545.64, 3545.77, 3544.97, 3544.97, 8109954, 810996224.0, 1337], [20240618, 3544.97, 3545.14, 3545.14, 3544.07, 3544.16, 6773844, 677385280.0, 1338], [20240618, 3544.16, 3544.14, 3544.18, 3542.98, 3542.98, 7072395, 707240512.0, 1339], [20240618, 3542.98, 3543.02, 3543.42, 3542.78, 3543.03, 6390820, 639082944.0, 1340], [20240618, 3543.03, 3543.09, 3543.09, 3542.11, 3542.19, 6962774, 696278528.0, 1341], [20240618, 3542.19, 3542.35, 3542.76, 3542.23, 3542.44, 5605760, 560576896.0, 1342], [20240618, 3542.44, 3542.62, 3542.77, 3542.04, 3542.31, 5482420, 548243200.0, 1343], [20240618, 3542.31, 3542.22, 3542.41, 3541.96, 3542.34, 5530362, 553037184.0, 1344], [20240618, 3542.34, 3542.16, 3542.54, 3541.97, 3542.24, 5272965, 527297504.0, 1345], [20240618, 3542.24, 3542.39, 3542.62, 3541.93, 3542.17, 4529056, 452906464.0, 1346], [20240618, 3542.17, 3542.0, 3543.16, 3542.0, 3543.01, 5271206, 527121696.0, 1347], [20240618, 3543.01, 3542.94, 3542.94, 3541.58, 3541.58, 6043478, 604348800.0, 1348], [20240618, 3541.58, 3541.63, 3541.68, 3540.81, 3540.91, 6992161, 699217024.0, 1349], [20240618, 3540.91, 3540.91, 3541.13, 3540.6, 3541.05, 5935130, 593513984.0, 1350], [20240618, 3541.05, 3540.86, 3541.21, 3540.31, 3540.68, 5518819, 551882816.0, 1351], [20240618, 3540.68, 3540.35, 3540.45, 3538.87, 3539.04, 7223693, 722370688.0, 1352], [20240618, 3539.04, 3538.84, 3538.84, 3537.55, 3537.55, 8169686, 816969600.0, 1353], [20240618, 3537.55, 3537.49, 3537.49, 3536.35, 3536.35, 7907943, 790795456.0, 1354], [20240618, 3536.35, 3536.25, 3537.32, 3536.25, 3537.16, 6682812, 668282368.0, 1355], [20240618, 3537.16, 3537.1, 3537.1, 3535.75, 3536.05, 6605954, 660596288.0, 1356], [20240618, 3536.05, 3535.95, 3536.07, 3535.22, 3535.22, 6383972, 638398144.0, 1357], [20240618, 3535.22, 3534.84, 3535.0, 3533.38, 3533.48, 8312489, 831249856.0, 1358], [20240618, 3533.48, 3533.52, 3533.63, 3532.83, 3533.02, 7212742, 721275328.0, 1359], [20240618, 3533.02, 3533.19, 3534.75, 3532.78, 3534.75, 6914557, 691456704.0, 1400], [20240618, 3534.75, 3534.76, 3534.92, 3534.26, 3534.91, 5088811, 508882080.0, 1401], [20240618, 3534.91, 3535.0, 3536.13, 3534.78, 3535.9, 5307200, 530721120.0, 1402], [20240618, 3535.9, 3535.99, 3537.19, 3535.99, 3536.96, 5514612, 551462208.0, 1403], [20240618, 3536.96, 3537.23, 3537.23, 3536.16, 3536.89, 5087299, 508731040.0, 1404], [20240618, 3536.89, 3537.04, 3537.65, 3536.22, 3536.46, 5286678, 528668832.0, 1405], [20240618, 3536.46, 3536.23, 3536.68, 3535.99, 3536.08, 4274372, 427438208.0, 1406], [20240618, 3536.08, 3536.52, 3536.52, 3534.66, 3534.67, 6316864, 631687104.0, 1407], [20240618, 3534.67, 3534.79, 3535.06, 3534.27, 3534.85, 5191018, 519102976.0, 1408], [20240618, 3534.85, 3535.1, 3535.41, 3534.8, 3535.19, 4682506, 468251552.0, 1409], [20240618, 3535.19, 3535.15, 3535.95, 3534.97, 3535.8, 4293121, 429313088.0, 1410], [20240618, 3535.8, 3536.3, 3537.72, 3536.0, 3537.55, 5701197, 570120640.0, 1411], [20240618, 3537.55, 3538.01, 3539.63, 3537.97, 3539.49, 6551120, 655113024.0, 1412], [20240618, 3539.49, 3539.55, 3540.2, 3539.55, 3539.9, 5477458, 547746880.0, 1413], [20240618, 3539.9, 3539.92, 3540.29, 3539.73, 3539.9, 4738787, 473879904.0, 1414], [20240618, 3539.9, 3539.93, 3539.93, 3536.58, 3537.14, 7642231, 764224448.0, 1415], [20240618, 3537.14, 3537.1, 3538.06, 3537.1, 3537.76, 4689411, 468942016.0, 1416], [20240618, 3537.76, 3537.62, 3538.12, 3537.62, 3537.98, 4198557, 419856832.0, 1417], [20240618, 3537.98, 3537.7, 3538.13, 3537.7, 3537.74, 4245138, 424514848.0, 1418], [20240618, 3537.74, 3537.94, 3538.36, 3537.86, 3538.15, 4437240, 443724992.0, 1419], [20240618, 3538.15, 3538.0, 3538.3, 3537.29, 3537.66, 4516600, 451660928.0, 1420], [20240618, 3537.66, 3537.63, 3538.9, 3537.55, 3538.41, 5625257, 562526656.0, 1421], [20240618, 3538.41, 3538.34, 3538.34, 3537.18, 3537.37, 5332301, 533231232.0, 1422], [20240618, 3537.37, 3537.46, 3538.2, 3537.34, 3538.2, 4298163, 429817440.0, 1423], [20240618, 3538.2, 3538.08, 3538.23, 3537.8, 3538.21, 4536198, 453620896.0, 1424], [20240618, 3538.21, 3538.07, 3538.42, 3537.86, 3538.25, 4472140, 447215008.0, 1425], [20240618, 3538.25, 3538.32, 3538.44, 3537.98, 3538.41, 4795117, 479512832.0, 1426], [20240618, 3538.41, 3538.38, 3538.99, 3538.38, 3538.93, 4650076, 465008192.0, 1427], [20240618, 3538.93, 3538.94, 3539.4, 3538.83, 3539.25, 5058661, 505867104.0, 1428], [20240618, 3539.25, 3539.35, 3539.68, 3538.9, 3539.48, 4571456, 457146592.0, 1429], [20240618, 3539.48, 3539.56, 3539.56, 3539.15, 3539.24, 5231796, 523180608.0, 1430], [20240618, 3539.24, 3539.37, 3540.09, 3539.37, 3539.57, 5314665, 531467456.0, 1431], [20240618, 3539.57, 3539.67, 3539.67, 3537.9, 3537.98, 7975786, 797579648.0, 1432], [20240618, 3537.98, 3538.16, 3539.09, 3537.98, 3538.65, 5817386, 581739456.0, 1433], [20240618, 3538.65, 3538.91, 3539.42, 3538.52, 3538.72, 5260309, 526031680.0, 1434], [20240618, 3538.72, 3539.07, 3540.19, 3538.96, 3540.02, 6350820, 635083200.0, 1435], [20240618, 3540.02, 3540.08, 3541.53, 3540.08, 3541.27, 8231721, 823172992.0, 1436], [20240618, 3541.27, 3541.4, 3541.48, 3540.67, 3540.75, 5373851, 537386176.0, 1437], [20240618, 3540.75, 3540.92, 3540.94, 3540.64, 3540.68, 5310017, 531002816.0, 1438], [20240618, 3540.68, 3540.5, 3541.01, 3540.37, 3540.51, 5452768, 545277696.0, 1439], [20240618, 3540.51, 3540.59, 3541.19, 3540.5, 3541.06, 5880417, 588042688.0, 1440], [20240618, 3541.06, 3541.13, 3541.57, 3541.06, 3541.54, 6941691, 694170304.0, 1441], [20240618, 3541.54, 3541.74, 3541.97, 3541.49, 3541.75, 6401413, 640142272.0, 1442], [20240618, 3541.75, 3541.73, 3542.09, 3541.55, 3541.95, 6648077, 664808832.0, 1443], [20240618, 3541.95, 3542.17, 3542.28, 3541.63, 3542.11, 7246673, 724668160.0, 1444], [20240618, 3542.11, 3542.26, 3542.35, 3541.66, 3542.35, 7216825, 721683456.0, 1445], [20240618, 3542.35, 3542.39, 3542.93, 3542.25, 3542.25, 8498120, 849813440.0, 1446], [20240618, 3542.25, 3542.51, 3542.91, 3542.07, 3542.75, 8235531, 823554112.0, 1447], [20240618, 3542.75, 3542.62, 3542.66, 3541.47, 3542.27, 8368636, 836864512.0, 1448], [20240618, 3542.27, 3542.34, 3542.34, 3541.83, 3542.04, 7943321, 794332992.0, 1449], [20240618, 3542.04, 3541.92, 3542.5, 3541.92, 3542.05, 7866196, 786620608.0, 1450], [20240618, 3542.05, 3542.18, 3542.25, 3541.46, 3541.92, 9963794, 996380352.0, 1451], [20240618, 3541.92, 3541.87, 3542.9, 3541.87, 3542.9, 9633814, 963382720.0, 1452], [20240618, 3542.9, 3542.68, 3543.41, 3542.68, 3543.25, 9228533, 922854080.0, 1453], [20240618, 3543.25, 3543.16, 3543.62, 3542.9, 3543.6, 9827454, 982746240.0, 1454], [20240618, 3543.6, 3543.5, 3544.62, 3543.5, 3544.61, 12009555, 1200956288.0, 1455], [20240618, 3544.61, 3544.56, 3545.13, 3544.41, 3544.51, 13254175, 1325417984.0, 1456], [20240618, 3544.51, 3544.62, 3545.33, 3544.4, 3545.22, 12876678, 1287668992.0, 1457], [20240618, 3545.22, 3545.28, 3545.33, 3545.25, 3545.33, 825754, 82575512.0, 1458], [20240618, 3545.33, 3545.33, 3545.33, 3545.33, 3545.33, 0, 0.0, 1459], [20240618, 3545.33, 3545.29, 3545.65, 3545.29, 3545.59, 28825422, 2882542336.0, 1500], [20240619, 3545.59, 3543.36, 3543.36, 3540.27, 3541.39, 65910228, 6591023616.0, 931], [20240619, 3541.39, 3541.14, 3541.14, 3537.66, 3537.66, 26892607, 2689261312.0, 932], [20240619, 3537.66, 3537.94, 3539.93, 3537.56, 3539.93, 25404995, 2540500480.0, 933], [20240619, 3539.93, 3539.74, 3539.76, 3537.07, 3537.46, 24878967, 2487897600.0, 934], [20240619, 3537.46, 3537.51, 3537.51, 3535.52, 3535.52, 24434333, 2443434240.0, 935], [20240619, 3535.52, 3535.28, 3536.26, 3534.77, 3536.21, 23349525, 2334953472.0, 936], [20240619, 3536.21, 3535.78, 3536.27, 3534.47, 3534.53, 21369911, 2136992384.0, 937], [20240619, 3534.53, 3534.4, 3534.48, 3533.36, 3533.72, 19029585, 1902959744.0, 938], [20240619, 3533.72, 3533.58, 3533.8, 3531.05, 3531.19, 20163856, 2016386560.0, 939], [20240619, 3531.19, 3531.2, 3531.71, 3530.77, 3531.55, 18124190, 1812420096.0, 940], [20240619, 3531.55, 3531.47, 3531.64, 3529.2, 3529.21, 18250898, 1825090944.0, 941], [20240619, 3529.21, 3529.19, 3529.96, 3529.06, 3529.96, 16554765, 1655477248.0, 942], [20240619, 3529.96, 3529.64, 3531.24, 3529.09, 3531.24, 14772642, 1477265152.0, 943], [20240619, 3531.24, 3531.22, 3531.43, 3530.74, 3530.99, 18583501, 1858351232.0, 944], [20240619, 3530.99, 3531.2, 3535.58, 3530.88, 3535.58, 17215123, 1721513472.0, 945], [20240619, 3535.58, 3535.61, 3535.66, 3534.19, 3535.21, 15273452, 1527346176.0, 946], [20240619, 3535.21, 3535.34, 3535.98, 3534.91, 3535.23, 15107546, 1510755456.0, 947], [20240619, 3535.23, 3535.61, 3536.42, 3534.55, 3534.58, 13047387, 1304739712.0, 948], [20240619, 3534.58, 3534.56, 3534.66, 3532.01, 3533.62, 16448538, 1644854656.0, 949], [20240619, 3533.62, 3533.8, 3537.53, 3533.8, 3537.53, 14520066, 1452007552.0, 950], [20240619, 3537.53, 3537.6, 3537.78, 3536.99, 3537.58, 17191919, 1719192960.0, 951], [20240619, 3537.58, 3537.74, 3538.82, 3537.69, 3538.49, 12425505, 1242551296.0, 952], [20240619, 3538.49, 3538.35, 3538.55, 3537.01, 3537.01, 12869242, 1286924928.0, 953], [20240619, 3537.01, 3537.29, 3537.29, 3535.03, 3535.06, 14419099, 1441910656.0, 954], [20240619, 3535.06, 3535.06, 3535.5, 3532.94, 3532.94, 14989449, 1498945792.0, 955], [20240619, 3532.94, 3532.87, 3532.87, 3530.55, 3531.35, 13903703, 1390371328.0, 956], [20240619, 3531.35, 3531.49, 3532.25, 3531.26, 3531.82, 10586330, 1058634112.0, 957], [20240619, 3531.82, 3532.03, 3532.43, 3531.96, 3532.25, 8431942, 843195136.0, 958], [20240619, 3532.25, 3532.21, 3532.21, 3530.65, 3530.65, 9888355, 988836480.0, 959], [20240619, 3530.65, 3530.65, 3531.36, 3530.6, 3531.21, 8390713, 839072064.0, 1000], [20240619, 3531.21, 3531.2, 3531.37, 3530.15, 3531.34, 10430940, 1043094976.0, 1001], [20240619, 3531.34, 3531.23, 3531.38, 3529.82, 3530.37, 11257179, 1125718784.0, 1002], [20240619, 3530.37, 3530.14, 3531.08, 3530.11, 3530.68, 11929817, 1192982656.0, 1003], [20240619, 3530.68, 3530.43, 3530.43, 3529.46, 3530.22, 11257124, 1125713280.0, 1004], [20240619, 3530.22, 3530.34, 3531.5, 3530.34, 3531.18, 9840214, 984022400.0, 1005], [20240619, 3531.18, 3531.36, 3531.95, 3529.61, 3530.52, 11397635, 1139764480.0, 1006], [20240619, 3530.52, 3530.59, 3531.86, 3530.0, 3531.57, 11121195, 1112120576.0, 1007], [20240619, 3531.57, 3531.62, 3534.65, 3531.62, 3533.24, 13477524, 1347753600.0, 1008], [20240619, 3533.24, 3533.05, 3533.05, 3530.69, 3530.8, 10251852, 1025186560.0, 1009], [20240619, 3530.8, 3531.14, 3532.56, 3530.63, 3532.43, 10658699, 1065870848.0, 1010], [20240619, 3532.43, 3532.36, 3533.3, 3531.94, 3532.14, 12962640, 1296264960.0, 1011], [20240619, 3532.14, 3532.15, 3532.99, 3532.12, 3532.68, 9018681, 901868864.0, 1012], [20240619, 3532.68, 3532.8, 3533.52, 3532.53, 3533.52, 8059597, 805960512.0, 1013], [20240619, 3533.52, 3533.54, 3533.66, 3531.78, 3531.79, 8835964, 883597440.0, 1014], [20240619, 3531.79, 3532.0, 3532.27, 3531.77, 3532.03, 7434783, 743479424.0, 1015], [20240619, 3532.03, 3531.87, 3533.21, 3531.87, 3533.03, 10788138, 1078814848.0, 1016], [20240619, 3533.03, 3533.03, 3533.26, 3532.22, 3532.22, 8043678, 804368960.0, 1017], [20240619, 3532.22, 3532.38, 3532.38, 3531.54, 3532.18, 7595812, 759582272.0, 1018], [20240619, 3532.18, 3532.0, 3532.76, 3531.78, 3531.87, 7749622, 774963328.0, 1019], [20240619, 3531.87, 3531.68, 3532.09, 3530.9, 3531.24, 8981448, 898145728.0, 1020], [20240619, 3531.24, 3531.39, 3531.64, 3531.16, 3531.16, 8468521, 846853248.0, 1021], [20240619, 3531.16, 3530.96, 3530.96, 3529.22, 3529.33, 9615546, 961555456.0, 1022], [20240619, 3529.33, 3529.11, 3529.11, 3526.47, 3526.52, 11603468, 1160347776.0, 1023], [20240619, 3526.52, 3526.43, 3527.6, 3526.33, 3527.52, 9900708, 990071872.0, 1024], [20240619, 3527.52, 3527.63, 3530.0, 3527.59, 3529.68, 8235675, 823568576.0, 1025], [20240619, 3529.68, 3529.72, 3529.72, 3528.25, 3528.31, 6665219, 666523136.0, 1026], [20240619, 3528.31, 3528.38, 3528.62, 3527.16, 3527.16, 6777904, 677791488.0, 1027], [20240619, 3527.16, 3527.25, 3527.48, 3525.29, 3525.91, 8553614, 855362368.0, 1028], [20240619, 3525.91, 3525.82, 3526.3, 3525.33, 3525.91, 7205709, 720571712.0, 1029], [20240619, 3525.91, 3525.92, 3527.64, 3525.62, 3527.58, 7707326, 770733696.0, 1030], [20240619, 3527.58, 3527.61, 3528.73, 3527.61, 3528.65, 6366418, 636642816.0, 1031], [20240619, 3528.65, 3528.72, 3530.38, 3528.72, 3530.21, 6329892, 632990272.0, 1032], [20240619, 3530.21, 3530.08, 3531.46, 3530.08, 3531.26, 7255072, 725508160.0, 1033], [20240619, 3531.26, 3531.3, 3533.87, 3531.3, 3533.87, 8373405, 837341312.0, 1034], [20240619, 3533.87, 3533.64, 3535.81, 3533.23, 3535.81, 8889017, 888902656.0, 1035], [20240619, 3535.81, 3535.41, 3537.06, 3535.38, 3536.43, 11237642, 1123765120.0, 1036], [20240619, 3536.43, 3536.18, 3538.22, 3536.18, 3538.16, 8094368, 809437632.0, 1037], [20240619, 3538.16, 3538.53, 3539.28, 3538.46, 3538.88, 7778859, 777887040.0, 1038], [20240619, 3538.88, 3538.66, 3538.66, 3536.03, 3536.66, 7574395, 757440576.0, 1039], [20240619, 3536.66, 3537.13, 3537.45, 3536.26, 3536.62, 6267849, 626785984.0, 1040], [20240619, 3536.62, 3536.34, 3538.78, 3535.88, 3538.78, 7387200, 738720960.0, 1041], [20240619, 3538.78, 3538.45, 3538.93, 3537.21, 3537.29, 5688007, 568801664.0, 1042], [20240619, 3537.29, 3537.15, 3537.9, 3537.15, 3537.7, 5220681, 522069184.0, 1043], [20240619, 3537.7, 3537.59, 3537.59, 3535.07, 3535.07, 6816002, 681601088.0, 1044], [20240619, 3535.07, 3535.46, 3535.54, 3534.95, 3535.49, 5631705, 563171520.0, 1045], [20240619, 3535.49, 3535.48, 3536.57, 3535.0, 3536.57, 6995548, 699555840.0, 1046], [20240619, 3536.57, 3536.55, 3537.2, 3535.69, 3537.13, 7771139, 777115072.0, 1047], [20240619, 3537.13, 3537.2, 3538.91, 3537.2, 3538.18, 9630781, 963079424.0, 1048], [20240619, 3538.18, 3537.58, 3538.71, 3536.44, 3538.57, 8065203, 806521536.0, 1049], [20240619, 3538.57, 3538.77, 3540.5, 3538.77, 3540.35, 6398774, 639878336.0, 1050], [20240619, 3540.35, 3540.34, 3540.57, 3538.17, 3538.17, 7344081, 734409088.0, 1051], [20240619, 3538.17, 3538.32, 3539.14, 3538.23, 3538.64, 5110056, 511006528.0, 1052], [20240619, 3538.64, 3538.43, 3538.43, 3536.93, 3537.6, 6132002, 613201088.0, 1053], [20240619, 3537.6, 3537.51, 3537.63, 3535.96, 3536.6, 4571185, 457119840.0, 1054], [20240619, 3536.6, 3536.72, 3537.25, 3536.37, 3536.62, 4531919, 453192960.0, 1055], [20240619, 3536.62, 3536.66, 3536.69, 3535.22, 3535.37, 5032119, 503212928.0, 1056], [20240619, 3535.37, 3535.67, 3536.77, 3535.65, 3536.77, 4602362, 460237184.0, 1057], [20240619, 3536.77, 3536.56, 3537.68, 3536.47, 3536.84, 6051566, 605157568.0, 1058], [20240619, 3536.84, 3536.87, 3536.87, 3536.05, 3536.47, 4960928, 496093728.0, 1059], [20240619, 3536.47, 3536.55, 3536.81, 3534.9, 3534.9, 4720331, 472033856.0, 1100], [20240619, 3534.9, 3535.25, 3536.37, 3535.25, 3536.25, 3895965, 389597600.0, 1101], [20240619, 3536.25, 3536.27, 3537.94, 3536.27, 3537.94, 5130853, 513086336.0, 1102], [20240619, 3537.94, 3537.59, 3537.76, 3536.24, 3536.42, 5148664, 514867232.0, 1103], [20240619, 3536.42, 3536.38, 3536.38, 3535.5, 3535.92, 4893591, 489360096.0, 1104], [20240619, 3535.92, 3535.76, 3536.6, 3535.73, 3536.33, 5384719, 538473024.0, 1105], [20240619, 3536.33, 3536.3, 3537.16, 3536.3, 3537.08, 4657869, 465788064.0, 1106], [20240619, 3537.08, 3537.04, 3537.33, 3536.82, 3537.33, 4115671, 411568064.0, 1107], [20240619, 3537.33, 3537.55, 3538.07, 3537.27, 3537.92, 4342151, 434216032.0, 1108], [20240619, 3537.92, 3538.0, 3539.05, 3538.0, 3538.38, 3927660, 392766944.0, 1109], [20240619, 3538.38, 3538.67, 3538.98, 3537.97, 3538.71, 4689382, 468939136.0, 1110], [20240619, 3538.71, 3539.1, 3539.43, 3538.99, 3539.27, 4840543, 484055328.0, 1111], [20240619, 3539.27, 3539.3, 3540.3, 3537.84, 3537.84, 6303725, 630373632.0, 1112], [20240619, 3537.84, 3537.45, 3537.99, 3537.28, 3537.99, 4524672, 452468096.0, 1113], [20240619, 3537.99, 3537.98, 3537.98, 3535.49, 3536.23, 5301009, 530102016.0, 1114], [20240619, 3536.23, 3536.23, 3536.23, 3535.24, 3535.38, 4832383, 483239040.0, 1115], [20240619, 3535.38, 3535.44, 3536.04, 3535.35, 3535.41, 3837763, 383777440.0, 1116], [20240619, 3535.41, 3534.81, 3534.81, 3532.28, 3533.06, 7986455, 798646272.0, 1117], [20240619, 3533.06, 3533.03, 3533.29, 3531.04, 3531.04, 5632132, 563214016.0, 1118], [20240619, 3531.04, 3531.05, 3531.62, 3530.9, 3531.25, 4916837, 491684896.0, 1119], [20240619, 3531.25, 3531.13, 3532.21, 3531.04, 3531.73, 3864085, 386409440.0, 1120], [20240619, 3531.73, 3531.78, 3532.18, 3531.23, 3531.25, 6675660, 667566784.0, 1121], [20240619, 3531.25, 3530.93, 3530.93, 3529.81, 3530.71, 5752449, 575246016.0, 1122], [20240619, 3530.71, 3530.73, 3530.81, 3530.17, 3530.17, 4501820, 450182816.0, 1123], [20240619, 3530.17, 3530.08, 3530.22, 3529.59, 3529.9, 4324001, 432400896.0, 1124], [20240619, 3529.9, 3529.98, 3530.23, 3529.64, 3529.99, 4314413, 431442496.0, 1125], [20240619, 3529.99, 3529.66, 3530.34, 3529.66, 3530.14, 4127821, 412783040.0, 1126], [20240619, 3530.14, 3530.24, 3530.38, 3529.69, 3529.74, 4173824, 417383552.0, 1127], [20240619, 3529.74, 3529.9, 3530.39, 3529.89, 3530.15, 3866053, 386606432.0, 1128], [20240619, 3530.15, 3530.12, 3530.56, 3529.95, 3530.08, 3773539, 377354912.0, 1129], [20240619, 3530.08, 3530.16, 3530.96, 3530.1, 3530.66, 4343324, 434333312.0, 1130], [20240619, 3530.66, 3530.45, 3530.45, 3528.19, 3528.32, 12358934, 1235894400.0, 1301], [20240619, 3528.32, 3528.5, 3528.54, 3527.03, 3527.03, 5822869, 582288064.0, 1302], [20240619, 3527.03, 3527.33, 3527.6, 3526.91, 3527.53, 4804836, 480484416.0, 1303], [20240619, 3527.53, 3527.71, 3529.11, 3527.69, 3529.05, 4737622, 473763168.0, 1304], [20240619, 3529.05, 3529.07, 3530.4, 3529.07, 3529.55, 5175055, 517506496.0, 1305], [20240619, 3529.55, 3529.59, 3529.93, 3529.33, 3529.63, 3878723, 387873152.0, 1306], [20240619, 3529.63, 3529.76, 3530.18, 3528.75, 3528.75, 4997653, 499766176.0, 1307], [20240619, 3528.75, 3528.47, 3529.45, 3528.35, 3529.38, 4493493, 449350336.0, 1308], [20240619, 3529.38, 3529.16, 3529.24, 3528.64, 3528.91, 4181910, 418192096.0, 1309], [20240619, 3528.91, 3528.65, 3528.98, 3528.06, 3528.29, 4094520, 409452768.0, 1310], [20240619, 3528.29, 3527.86, 3528.24, 3526.67, 3526.85, 5394161, 539416960.0, 1311], [20240619, 3526.85, 3526.82, 3527.27, 3526.63, 3526.83, 4333651, 433366368.0, 1312], [20240619, 3526.83, 3526.75, 3526.75, 3526.21, 3526.45, 4014114, 401412288.0, 1313], [20240619, 3526.45, 3526.33, 3526.9, 3525.83, 3526.76, 4821800, 482180896.0, 1314], [20240619, 3526.76, 3526.64, 3526.88, 3526.19, 3526.85, 4199323, 419933216.0, 1315], [20240619, 3526.85, 3526.57, 3527.11, 3526.48, 3527.01, 4164914, 416492416.0, 1316], [20240619, 3527.01, 3526.9, 3527.09, 3526.59, 3526.86, 4525209, 452521952.0, 1317], [20240619, 3526.86, 3526.75, 3526.75, 3526.08, 3526.51, 4495256, 449526528.0, 1318], [20240619, 3526.51, 3526.66, 3526.76, 3525.56, 3525.87, 4265836, 426584608.0, 1319], [20240619, 3525.87, 3525.77, 3526.06, 3525.53, 3525.94, 4197454, 419746400.0, 1320], [20240619, 3525.94, 3526.0, 3526.04, 3525.55, 3525.8, 4579919, 457992768.0, 1321], [20240619, 3525.8, 3525.78, 3525.78, 3524.85, 3525.17, 5565275, 556528576.0, 1322], [20240619, 3525.17, 3524.99, 3527.37, 3524.93, 3527.37, 6869100, 686911040.0, 1323], [20240619, 3527.37, 3527.39, 3528.35, 3527.39, 3528.35, 4280341, 428035040.0, 1324], [20240619, 3528.35, 3528.28, 3528.61, 3528.18, 3528.22, 4401734, 440174208.0, 1325], [20240619, 3528.22, 3528.27, 3528.28, 3527.6, 3528.01, 3843514, 384352512.0, 1326], [20240619, 3528.01, 3527.88, 3528.2, 3527.81, 3528.08, 3604122, 360412992.0, 1327], [20240619, 3528.08, 3528.13, 3528.21, 3527.44, 3527.69, 4288245, 428825664.0, 1328], [20240619, 3527.69, 3527.75, 3528.84, 3527.67, 3528.84, 3993888, 399389792.0, 1329], [20240619, 3528.84, 3528.95, 3530.01, 3528.68, 3530.0, 5202186, 520219488.0, 1330], [20240619, 3530.0, 3530.1, 3530.29, 3529.57, 3530.16, 4583483, 458349184.0, 1331], [20240619, 3530.16, 3530.14, 3531.14, 3530.13, 3531.14, 5561875, 556188672.0, 1332], [20240619, 3531.14, 3531.16, 3533.12, 3531.15, 3531.15, 8347879, 834788864.0, 1333], [20240619, 3531.15, 3531.04, 3533.0, 3531.04, 3533.0, 7167176, 716718464.0, 1334], [20240619, 3533.0, 3533.13, 3533.13, 3532.39, 3532.7, 5582466, 558247744.0, 1335], [20240619, 3532.7, 3532.86, 3533.15, 3532.52, 3532.65, 5143787, 514379648.0, 1336], [20240619, 3532.65, 3532.81, 3532.81, 3531.76, 3532.15, 4045052, 404506080.0, 1337], [20240619, 3532.15, 3532.12, 3532.56, 3531.52, 3532.42, 5409206, 540921664.0, 1338], [20240619, 3532.42, 3532.35, 3532.57, 3530.99, 3531.41, 5348913, 534892352.0, 1339], [20240619, 3531.41, 3531.54, 3532.43, 3531.54, 3532.2, 4695657, 469566752.0, 1340], [20240619, 3532.2, 3531.95, 3532.6, 3531.95, 3532.26, 4773101, 477311232.0, 1341], [20240619, 3532.26, 3532.12, 3532.34, 3530.67, 3530.97, 5669358, 566936832.0, 1342], [20240619, 3530.97, 3531.04, 3531.87, 3531.04, 3531.73, 4430336, 443034624.0, 1343], [20240619, 3531.73, 3531.77, 3532.25, 3531.76, 3532.05, 3716818, 371682592.0, 1344], [20240619, 3532.05, 3532.32, 3532.37, 3531.01, 3531.29, 4408933, 440894272.0, 1345], [20240619, 3531.29, 3531.31, 3531.89, 3531.15, 3531.77, 4820729, 482073920.0, 1346], [20240619, 3531.77, 3531.85, 3531.93, 3530.88, 3530.88, 4720348, 472035904.0, 1347], [20240619, 3530.88, 3530.94, 3531.83, 3530.94, 3531.66, 4530781, 453078912.0, 1348], [20240619, 3531.66, 3531.65, 3532.16, 3531.65, 3532.02, 4366946, 436695712.0, 1349], [20240619, 3532.02, 3532.23, 3532.23, 3531.49, 3531.52, 4803451, 480346016.0, 1350], [20240619, 3531.52, 3531.59, 3532.0, 3531.45, 3532.0, 3967781, 396779008.0, 1351], [20240619, 3532.0, 3531.94, 3532.58, 3531.8, 3532.36, 3838632, 383864288.0, 1352], [20240619, 3532.36, 3532.33, 3533.62, 3532.29, 3533.62, 4325882, 432589024.0, 1353], [20240619, 3533.62, 3533.73, 3535.68, 3533.73, 3535.55, 6949222, 694923200.0, 1354], [20240619, 3535.55, 3535.53, 3536.43, 3535.53, 3536.35, 5603367, 560337920.0, 1355], [20240619, 3536.35, 3536.31, 3536.69, 3534.27, 3534.27, 6711915, 671192384.0, 1356], [20240619, 3534.27, 3534.34, 3535.28, 3534.02, 3534.99, 4424977, 442498912.0, 1357], [20240619, 3534.99, 3535.03, 3535.34, 3534.87, 3535.32, 4151362, 415137280.0, 1358], [20240619, 3535.32, 3535.27, 3536.09, 3535.15, 3536.01, 4283900, 428390944.0, 1359], [20240619, 3536.01, 3535.77, 3536.47, 3535.77, 3536.3, 4602839, 460284800.0, 1400], [20240619, 3536.3, 3536.29, 3536.31, 3535.21, 3535.33, 4952427, 495243712.0, 1401], [20240619, 3535.33, 3535.14, 3536.5, 3534.93, 3536.21, 4798669, 479867808.0, 1402], [20240619, 3536.21, 3536.26, 3538.26, 3536.26, 3537.73, 5628596, 562860736.0, 1403], [20240619, 3537.73, 3537.68, 3537.88, 3536.79, 3537.05, 5877223, 587723200.0, 1404], [20240619, 3537.05, 3536.79, 3537.39, 3536.57, 3537.0, 4402497, 440250848.0, 1405], [20240619, 3537.0, 3537.08, 3537.14, 3536.78, 3536.82, 4978082, 497809344.0, 1406], [20240619, 3536.82, 3536.78, 3537.04, 3534.93, 3534.93, 5998574, 599858176.0, 1407], [20240619, 3534.93, 3535.14, 3535.19, 3534.62, 3535.19, 4633311, 463332096.0, 1408], [20240619, 3535.19, 3534.9, 3534.9, 3533.9, 3533.9, 4388138, 438814496.0, 1409], [20240619, 3533.9, 3533.94, 3533.95, 3533.51, 3533.62, 4669475, 466948352.0, 1410], [20240619, 3533.62, 3533.67, 3533.89, 3533.4, 3533.58, 4629163, 462917344.0, 1411], [20240619, 3533.58, 3533.63, 3534.06, 3533.42, 3533.42, 4196537, 419654720.0, 1412], [20240619, 3533.42, 3533.47, 3533.61, 3532.96, 3533.18, 4772310, 477232064.0, 1413], [20240619, 3533.18, 3532.89, 3533.44, 3532.82, 3532.82, 4418206, 441821984.0, 1414], [20240619, 3532.82, 3532.93, 3532.93, 3531.52, 3531.79, 5634082, 563409344.0, 1415], [20240619, 3531.79, 3531.78, 3531.99, 3530.8, 3531.13, 5241458, 524146880.0, 1416], [20240619, 3531.13, 3531.05, 3532.56, 3530.86, 3532.21, 5294270, 529427744.0, 1417], [20240619, 3532.21, 3532.48, 3532.57, 3531.5, 3531.7, 4568647, 456865504.0, 1418], [20240619, 3531.7, 3531.65, 3532.1, 3531.32, 3531.63, 4127041, 412705088.0, 1419], [20240619, 3531.63, 3531.82, 3531.94, 3531.36, 3531.45, 4296042, 429605216.0, 1420], [20240619, 3531.45, 3531.47, 3531.67, 3531.27, 3531.4, 4466088, 446609888.0, 1421], [20240619, 3531.4, 3531.5, 3531.73, 3530.93, 3530.95, 4759950, 475995744.0, 1422], [20240619, 3530.95, 3531.16, 3531.87, 3530.75, 3531.87, 4360718, 436072800.0, 1423], [20240619, 3531.87, 3532.1, 3532.1, 3530.87, 3531.77, 4620643, 462065568.0, 1424], [20240619, 3531.77, 3531.42, 3531.85, 3531.01, 3531.21, 4606577, 460658752.0, 1425], [20240619, 3531.21, 3531.08, 3531.08, 3529.0, 3529.23, 8183090, 818309888.0, 1426], [20240619, 3529.23, 3529.08, 3529.79, 3529.08, 3529.13, 5268149, 526815776.0, 1427], [20240619, 3529.13, 3529.2, 3529.4, 3528.78, 3529.29, 5169689, 516969824.0, 1428], [20240619, 3529.29, 3529.21, 3529.56, 3528.95, 3529.24, 4866816, 486682752.0, 1429], [20240619, 3529.24, 3529.15, 3529.31, 3528.71, 3529.04, 4558075, 455808352.0, 1430], [20240619, 3529.04, 3528.83, 3529.55, 3527.98, 3528.57, 6703380, 670339200.0, 1431], [20240619, 3528.57, 3528.24, 3529.36, 3528.24, 3529.04, 5228881, 522889216.0, 1432], [20240619, 3529.04, 3528.76, 3528.97, 3527.4, 3527.48, 6303094, 630310272.0, 1433], [20240619, 3527.48, 3527.45, 3528.1, 3527.25, 3528.1, 5269002, 526901216.0, 1434], [20240619, 3528.1, 3528.0, 3529.1, 3527.91, 3529.0, 5357489, 535749952.0, 1435], [20240619, 3529.0, 3528.91, 3530.87, 3528.91, 3530.87, 5829374, 582938240.0, 1436], [20240619, 3530.87, 3530.46, 3531.05, 3530.29, 3530.89, 5399060, 539906944.0, 1437], [20240619, 3530.89, 3530.88, 3531.62, 3530.62, 3531.42, 5113673, 511368352.0, 1438], [20240619, 3531.42, 3531.43, 3532.3, 3531.25, 3531.83, 5404879, 540489024.0, 1439], [20240619, 3531.83, 3531.87, 3532.8, 3531.82, 3532.62, 5841589, 584159808.0, 1440], [20240619, 3532.62, 3532.81, 3532.81, 3531.45, 3531.73, 6836563, 683657408.0, 1441], [20240619, 3531.73, 3531.52, 3531.89, 3531.39, 3531.78, 5822845, 582285568.0, 1442], [20240619, 3531.78, 3532.04, 3532.28, 3531.38, 3532.26, 6234037, 623404672.0, 1443], [20240619, 3532.26, 3532.16, 3532.37, 3531.21, 3531.6, 7521159, 752116672.0, 1444], [20240619, 3531.6, 3531.16, 3531.6, 3530.75, 3531.28, 6915630, 691563904.0, 1445], [20240619, 3531.28, 3531.19, 3531.87, 3531.18, 3531.58, 6636038, 663604736.0, 1446], [20240619, 3531.58, 3531.51, 3531.51, 3530.49, 3530.8, 7079548, 707955840.0, 1447], [20240619, 3530.8, 3530.57, 3531.6, 3530.35, 3531.6, 7496483, 749649600.0, 1448], [20240619, 3531.6, 3531.11, 3531.45, 3530.26, 3530.61, 8147650, 814766144.0, 1449], [20240619, 3530.61, 3530.21, 3530.21, 3529.76, 3530.19, 8869143, 886915392.0, 1450], [20240619, 3530.19, 3530.29, 3530.29, 3528.86, 3528.97, 9803715, 980372544.0, 1451], [20240619, 3528.97, 3529.19, 3529.38, 3528.83, 3528.98, 9989571, 998958016.0, 1452], [20240619, 3528.98, 3528.69, 3529.61, 3528.69, 3529.55, 8577488, 857749760.0, 1453], [20240619, 3529.55, 3529.27, 3529.73, 3528.96, 3529.32, 9068387, 906839616.0, 1454], [20240619, 3529.32, 3528.97, 3529.3, 3528.63, 3528.86, 9974980, 997499072.0, 1455], [20240619, 3528.86, 3529.27, 3529.27, 3528.41, 3529.03, 11025892, 1102590592.0, 1456], [20240619, 3529.03, 3528.88, 3529.46, 3528.79, 3529.36, 12307969, 1230798208.0, 1457], [20240619, 3529.36, 3529.55, 3529.64, 3529.55, 3529.63, 779298, 77929944.0, 1458], [20240619, 3529.63, 3529.63, 3529.63, 3529.63, 3529.63, 0, 0.0, 1459], [20240619, 3529.63, 3529.41, 3529.41, 3528.75, 3528.75, 20265291, 2026529408.0, 1500], [20240620, 3528.75, 3525.17, 3526.64, 3523.4, 3524.41, 44242100, 4424210944.0, 931], [20240620, 3524.41, 3524.74, 3526.74, 3524.29, 3526.56, 20338134, 2033814528.0, 932], [20240620, 3526.56, 3527.01, 3530.97, 3527.01, 3530.88, 19565117, 1956512640.0, 933], [20240620, 3530.88, 3531.13, 3532.67, 3530.92, 3532.48, 19424989, 1942499712.0, 934], [20240620, 3532.48, 3532.5, 3533.67, 3531.3, 3533.67, 19808107, 1980811776.0, 935], [20240620, 3533.67, 3533.88, 3533.99, 3531.36, 3531.7, 18860096, 1886010496.0, 936], [20240620, 3531.7, 3532.09, 3533.57, 3531.66, 3533.14, 17686180, 1768618624.0, 937], [20240620, 3533.14, 3533.15, 3533.32, 3532.44, 3532.79, 15808345, 1580835456.0, 938], [20240620, 3532.79, 3532.81, 3532.95, 3531.55, 3532.27, 16758442, 1675845248.0, 939], [20240620, 3532.27, 3532.53, 3532.61, 3531.73, 3532.15, 15188486, 1518849408.0, 940], [20240620, 3532.15, 3531.98, 3533.07, 3531.98, 3532.44, 17776279, 1777628672.0, 941], [20240620, 3532.44, 3532.1, 3532.85, 3530.09, 3530.09, 17633991, 1763400320.0, 942], [20240620, 3530.09, 3530.24, 3530.24, 3526.15, 3526.15, 19464500, 1946450816.0, 943], [20240620, 3526.15, 3526.36, 3527.42, 3525.55, 3525.55, 17307407, 1730741632.0, 944], [20240620, 3525.55, 3525.32, 3525.32, 3522.75, 3522.75, 18463522, 1846353408.0, 945], [20240620, 3522.75, 3522.57, 3523.4, 3522.54, 3522.79, 15925053, 1592506240.0, 946], [20240620, 3522.79, 3522.68, 3523.1, 3522.29, 3523.1, 16215296, 1621530240.0, 947], [20240620, 3523.1, 3522.74, 3522.9, 3520.88, 3521.05, 15797001, 1579701248.0, 948], [20240620, 3521.05, 3520.75, 3520.98, 3517.63, 3517.63, 16057695, 1605770752.0, 949], [20240620, 3517.63, 3517.42, 3517.42, 3514.59, 3514.86, 16612558, 1661256832.0, 950], [20240620, 3514.86, 3515.09, 3516.8, 3514.71, 3516.24, 15787606, 1578761344.0, 951], [20240620, 3516.24, 3516.35, 3517.62, 3516.28, 3517.62, 12332255, 1233226240.0, 952], [20240620, 3517.62, 3517.52, 3517.55, 3516.61, 3516.99, 12928763, 1292877184.0, 953], [20240620, 3516.99, 3516.94, 3517.22, 3515.87, 3516.5, 11977450, 1197745920.0, 954], [20240620, 3516.5, 3516.22, 3516.22, 3515.07, 3515.65, 13278564, 1327857408.0, 955], [20240620, 3515.65, 3515.64, 3515.74, 3514.8, 3515.23, 11799994, 1180000128.0, 956], [20240620, 3515.23, 3515.18, 3515.62, 3514.94, 3515.14, 11287847, 1128785536.0, 957], [20240620, 3515.14, 3515.44, 3517.55, 3515.35, 3517.25, 12546729, 1254674048.0, 958], [20240620, 3517.25, 3517.2, 3517.2, 3515.25, 3515.25, 11332293, 1133230208.0, 959], [20240620, 3515.25, 3515.47, 3515.51, 3514.04, 3514.04, 10726915, 1072692288.0, 1000], [20240620, 3514.04, 3513.7, 3513.7, 3511.92, 3511.92, 15658070, 1565808000.0, 1001], [20240620, 3511.92, 3511.75, 3511.75, 3510.53, 3511.5, 15113899, 1511390976.0, 1002], [20240620, 3511.5, 3511.33, 3512.09, 3511.21, 3511.34, 11673811, 1167382144.0, 1003], [20240620, 3511.34, 3511.35, 3511.78, 3510.33, 3511.12, 12417696, 1241770752.0, 1004], [20240620, 3511.12, 3511.34, 3511.8, 3510.88, 3511.76, 11307278, 1130728832.0, 1005], [20240620, 3511.76, 3512.26, 3516.71, 3512.26, 3515.97, 13994347, 1399435648.0, 1006], [20240620, 3515.97, 3516.06, 3516.06, 3514.82, 3514.97, 11788185, 1178819584.0, 1007], [20240620, 3514.97, 3514.99, 3516.04, 3514.98, 3514.98, 8343672, 834368320.0, 1008], [20240620, 3514.98, 3515.42, 3516.21, 3514.96, 3516.01, 7609154, 760916352.0, 1009], [20240620, 3516.01, 3516.02, 3517.17, 3515.72, 3515.72, 10268101, 1026811200.0, 1010], [20240620, 3515.72, 3515.69, 3515.97, 3515.13, 3515.59, 9740812, 974082048.0, 1011], [20240620, 3515.59, 3515.73, 3515.89, 3514.73, 3514.9, 9419532, 941953792.0, 1012], [20240620, 3514.9, 3514.75, 3514.75, 3513.08, 3513.08, 10392997, 1039300800.0, 1013], [20240620, 3513.08, 3512.94, 3513.92, 3512.77, 3513.49, 9313064, 931307520.0, 1014], [20240620, 3513.49, 3513.72, 3513.72, 3513.08, 3513.32, 8525616, 852562496.0, 1015], [20240620, 3513.32, 3513.33, 3513.45, 3512.46, 3512.87, 8428311, 842832064.0, 1016], [20240620, 3512.87, 3513.06, 3515.84, 3512.82, 3515.84, 9073823, 907383168.0, 1017], [20240620, 3515.84, 3516.6, 3518.23, 3516.57, 3517.8, 9237045, 923705728.0, 1018], [20240620, 3517.8, 3517.77, 3517.77, 3516.97, 3517.76, 7763551, 776356096.0, 1019], [20240620, 3517.76, 3517.57, 3517.67, 3516.69, 3517.25, 8892253, 889226112.0, 1020], [20240620, 3517.25, 3517.03, 3517.75, 3516.87, 3517.65, 7366373, 736638464.0, 1021], [20240620, 3517.65, 3517.76, 3518.22, 3516.9, 3518.19, 9625958, 962596800.0, 1022], [20240620, 3518.19, 3518.07, 3520.07, 3518.07, 3519.95, 7508322, 750832960.0, 1023], [20240620, 3519.95, 3520.0, 3520.0, 3516.49, 3517.5, 8861636, 886164608.0, 1024], [20240620, 3517.5, 3517.52, 3519.73, 3517.52, 3519.66, 6646431, 664644288.0, 1025], [20240620, 3519.66, 3519.61, 3520.69, 3519.3, 3520.69, 6334397, 633440960.0, 1026], [20240620, 3520.69, 3520.61, 3523.73, 3520.38, 3523.58, 9280460, 928046848.0, 1027], [20240620, 3523.58, 3522.64, 3522.94, 3521.44, 3521.97, 7889431, 788944192.0, 1028], [20240620, 3521.97, 3521.81, 3522.31, 3520.89, 3521.61, 7484712, 748472320.0, 1029], [20240620, 3521.61, 3521.73, 3521.73, 3520.53, 3520.53, 6644885, 664489472.0, 1030], [20240620, 3520.53, 3520.48, 3520.57, 3518.86, 3519.47, 10459310, 1045932032.0, 1031], [20240620, 3519.47, 3519.66, 3519.66, 3517.84, 3518.29, 8147790, 814780096.0, 1032], [20240620, 3518.29, 3518.31, 3518.82, 3518.02, 3518.28, 7316420, 731642944.0, 1033], [20240620, 3518.28, 3518.54, 3519.77, 3518.45, 3519.43, 7385942, 738595200.0, 1034], [20240620, 3519.43, 3519.23, 3519.23, 3517.54, 3518.09, 6722709, 672272064.0, 1035], [20240620, 3518.09, 3517.83, 3518.39, 3517.69, 3518.16, 5891558, 589156608.0, 1036], [20240620, 3518.16, 3518.16, 3519.76, 3518.16, 3519.06, 7143185, 714319552.0, 1037], [20240620, 3519.06, 3519.55, 3520.51, 3519.55, 3520.18, 6049993, 605000448.0, 1038], [20240620, 3520.18, 3520.59, 3520.59, 3519.08, 3519.4, 7340711, 734072320.0, 1039], [20240620, 3519.4, 3519.26, 3520.03, 3517.88, 3518.88, 7156281, 715628992.0, 1040], [20240620, 3518.88, 3519.13, 3520.29, 3518.83, 3519.95, 7811939, 781194880.0, 1041], [20240620, 3519.95, 3520.23, 3520.23, 3518.21, 3518.77, 8102034, 810204288.0, 1042], [20240620, 3518.77, 3519.35, 3521.12, 3518.95, 3520.99, 6483273, 648327936.0, 1043], [20240620, 3520.99, 3521.29, 3522.84, 3521.18, 3522.55, 6315641, 631565056.0, 1044], [20240620, 3522.55, 3522.68, 3523.96, 3522.68, 3523.96, 6573703, 657371328.0, 1045], [20240620, 3523.96, 3523.61, 3524.26, 3522.96, 3523.8, 8118694, 811870464.0, 1046], [20240620, 3523.8, 3523.58, 3524.4, 3523.51, 3524.01, 5547190, 554720064.0, 1047], [20240620, 3524.01, 3524.37, 3524.68, 3522.16, 3522.76, 6582720, 658273152.0, 1048], [20240620, 3522.76, 3522.84, 3523.1, 3520.02, 3520.02, 6928368, 692837760.0, 1049], [20240620, 3520.02, 3520.22, 3520.22, 3518.91, 3519.06, 6820032, 682004288.0, 1050], [20240620, 3519.06, 3519.09, 3519.27, 3517.21, 3517.21, 7020553, 702056128.0, 1051], [20240620, 3517.21, 3517.36, 3517.36, 3516.3, 3516.3, 6679833, 667984256.0, 1052], [20240620, 3516.3, 3516.13, 3516.13, 3515.28, 3515.8, 6114529, 611453888.0, 1053], [20240620, 3515.8, 3515.69, 3515.71, 3514.09, 3514.09, 6686400, 668640896.0, 1054], [20240620, 3514.09, 3514.03, 3514.03, 3513.76, 3513.91, 6334923, 633493248.0, 1055], [20240620, 3513.91, 3513.94, 3514.82, 3513.94, 3514.41, 6510143, 651015488.0, 1056], [20240620, 3514.41, 3514.47, 3514.59, 3514.18, 3514.44, 4436023, 443603520.0, 1057], [20240620, 3514.44, 3514.32, 3514.32, 3512.35, 3512.35, 6525565, 652557568.0, 1058], [20240620, 3512.35, 3512.94, 3512.94, 3511.82, 3511.88, 7441960, 744197056.0, 1059], [20240620, 3511.88, 3511.85, 3512.05, 3511.47, 3511.75, 5883625, 588363456.0, 1100], [20240620, 3511.75, 3511.98, 3514.01, 3511.98, 3513.7, 6886716, 688672576.0, 1101], [20240620, 3513.7, 3513.85, 3514.4, 3513.18, 3513.18, 5264518, 526452704.0, 1102], [20240620, 3513.18, 3513.32, 3513.36, 3512.89, 3512.92, 4450853, 445086464.0, 1103], [20240620, 3512.92, 3512.79, 3513.14, 3512.18, 3512.48, 4877354, 487736512.0, 1104], [20240620, 3512.48, 3512.62, 3512.79, 3511.31, 3511.31, 5435359, 543537024.0, 1105], [20240620, 3511.31, 3511.28, 3511.61, 3511.24, 3511.36, 4756992, 475700096.0, 1106], [20240620, 3511.36, 3511.23, 3512.9, 3511.23, 3512.9, 4732886, 473289600.0, 1107], [20240620, 3512.9, 3512.69, 3513.15, 3512.51, 3512.98, 4117252, 411726112.0, 1108], [20240620, 3512.98, 3512.78, 3512.78, 3511.47, 3511.6, 4629752, 462976384.0, 1109], [20240620, 3511.6, 3511.43, 3511.63, 3510.57, 3510.6, 4930522, 493053312.0, 1110], [20240620, 3510.6, 3510.88, 3511.02, 3510.54, 3511.02, 5070482, 507049088.0, 1111], [20240620, 3511.02, 3510.84, 3511.35, 3510.5, 3510.73, 4907539, 490754656.0, 1112], [20240620, 3510.73, 3510.87, 3511.11, 3510.4, 3510.44, 4121490, 412149824.0, 1113], [20240620, 3510.44, 3510.42, 3510.86, 3509.92, 3510.86, 4189711, 418972160.0, 1114], [20240620, 3510.86, 3510.47, 3510.47, 3509.85, 3509.94, 3580860, 358086976.0, 1115], [20240620, 3509.94, 3510.15, 3510.54, 3509.69, 3510.03, 3808331, 380834208.0, 1116], [20240620, 3510.03, 3509.92, 3509.92, 3508.72, 3508.9, 5201821, 520183008.0, 1117], [20240620, 3508.9, 3508.47, 3509.63, 3507.96, 3509.21, 5569162, 556917248.0, 1118], [20240620, 3509.21, 3509.53, 3509.53, 3509.01, 3509.42, 4078432, 407844448.0, 1119], [20240620, 3509.42, 3509.25, 3511.71, 3509.24, 3511.68, 5191373, 519138112.0, 1120], [20240620, 3511.68, 3511.78, 3512.58, 3511.6, 3511.68, 4124892, 412490368.0, 1121], [20240620, 3511.68, 3511.44, 3511.67, 3510.72, 3510.82, 3482726, 348273568.0, 1122], [20240620, 3510.82, 3510.48, 3510.76, 3510.24, 3510.27, 3556167, 355617504.0, 1123], [20240620, 3510.27, 3510.18, 3510.18, 3508.94, 3509.27, 4194459, 419446880.0, 1124], [20240620, 3509.27, 3509.17, 3509.27, 3508.46, 3508.67, 3878585, 387859424.0, 1125], [20240620, 3508.67, 3508.61, 3509.61, 3508.61, 3509.44, 4429304, 442931264.0, 1126], [20240620, 3509.44, 3509.95, 3510.97, 3509.95, 3510.8, 4955662, 495567200.0, 1127], [20240620, 3510.8, 3510.67, 3511.65, 3510.67, 3511.65, 4359318, 435932576.0, 1128], [20240620, 3511.65, 3511.53, 3512.25, 3511.53, 3512.25, 4163851, 416386208.0, 1129], [20240620, 3512.25, 3512.53, 3512.53, 3511.18, 3511.42, 3139891, 313990080.0, 1130], [20240620, 3511.42, 3511.42, 3513.89, 3510.33, 3513.89, 14861152, 1486115968.0, 1301], [20240620, 3513.89, 3513.54, 3513.95, 3512.0, 3513.06, 4949535, 494954528.0, 1302], [20240620, 3513.06, 3512.66, 3513.89, 3512.48, 3513.88, 5257179, 525718784.0, 1303], [20240620, 3513.88, 3513.73, 3513.73, 3512.88, 3512.88, 4474223, 447423360.0, 1304], [20240620, 3512.88, 3512.76, 3513.68, 3512.53, 3513.68, 5283514, 528352224.0, 1305], [20240620, 3513.68, 3513.94, 3514.45, 3513.63, 3513.73, 5299953, 529996352.0, 1306], [20240620, 3513.73, 3513.66, 3513.66, 3513.02, 3513.27, 5996317, 599632704.0, 1307], [20240620, 3513.27, 3513.3, 3513.3, 3511.61, 3512.1, 5979821, 597982976.0, 1308], [20240620, 3512.1, 3512.06, 3512.06, 3509.99, 3510.4, 6080063, 608007360.0, 1309], [20240620, 3510.4, 3510.15, 3510.21, 3509.44, 3509.98, 6050049, 605005952.0, 1310], [20240620, 3509.98, 3509.89, 3509.89, 3509.1, 3509.16, 7102078, 710208576.0, 1311], [20240620, 3509.16, 3509.22, 3509.51, 3508.83, 3509.37, 5845604, 584561600.0, 1312], [20240620, 3509.37, 3509.43, 3509.43, 3507.69, 3507.78, 6096804, 609681280.0, 1313], [20240620, 3507.78, 3507.64, 3508.57, 3507.6, 3508.47, 6200677, 620068800.0, 1314], [20240620, 3508.47, 3508.39, 3509.64, 3508.34, 3509.64, 5531728, 553173696.0, 1315], [20240620, 3509.64, 3510.12, 3511.27, 3510.12, 3511.26, 6103635, 610364288.0, 1316], [20240620, 3511.26, 3511.04, 3511.17, 3510.01, 3510.33, 4772957, 477296768.0, 1317], [20240620, 3510.33, 3510.05, 3510.05, 3509.21, 3509.23, 4020891, 402090208.0, 1318], [20240620, 3509.23, 3508.7, 3509.46, 3508.23, 3508.26, 5201386, 520139456.0, 1319], [20240620, 3508.26, 3508.26, 3508.51, 3507.74, 3508.51, 6886822, 688683136.0, 1320], [20240620, 3508.51, 3508.59, 3508.59, 3507.46, 3507.57, 5802954, 580296256.0, 1321], [20240620, 3507.57, 3507.58, 3507.58, 3506.78, 3506.97, 6105227, 610523840.0, 1322], [20240620, 3506.97, 3506.72, 3506.93, 3506.14, 3506.26, 6008610, 600861888.0, 1323], [20240620, 3506.26, 3506.14, 3509.26, 3506.09, 3509.14, 8247955, 824796352.0, 1324], [20240620, 3509.14, 3509.16, 3509.19, 3508.44, 3509.19, 4802174, 480218144.0, 1325], [20240620, 3509.19, 3509.21, 3509.21, 3507.5, 3507.62, 4298301, 429831008.0, 1326], [20240620, 3507.62, 3507.7, 3508.31, 3507.26, 3508.31, 4500596, 450060608.0, 1327], [20240620, 3508.31, 3508.06, 3508.19, 3507.67, 3508.12, 3467560, 346756864.0, 1328], [20240620, 3508.12, 3508.48, 3509.13, 3508.28, 3508.86, 4768261, 476827168.0, 1329], [20240620, 3508.86, 3508.69, 3508.77, 3507.54, 3507.59, 5115126, 511513728.0, 1330], [20240620, 3507.59, 3507.91, 3508.36, 3507.07, 3508.19, 5708526, 570853632.0, 1331], [20240620, 3508.19, 3508.2, 3509.19, 3508.2, 3508.42, 5908953, 590896320.0, 1332], [20240620, 3508.42, 3507.74, 3508.22, 3507.62, 3507.76, 5300117, 530012864.0, 1333], [20240620, 3507.76, 3507.7, 3507.9, 3506.86, 3506.86, 5414300, 541431104.0, 1334], [20240620, 3506.86, 3506.63, 3506.7, 3505.74, 3505.74, 5791401, 579140928.0, 1335], [20240620, 3505.74, 3505.92, 3505.98, 3505.26, 3505.31, 5124849, 512485824.0, 1336], [20240620, 3505.31, 3505.15, 3506.19, 3504.5, 3506.19, 7408763, 740877312.0, 1337], [20240620, 3506.19, 3506.39, 3507.1, 3506.09, 3506.8, 5786140, 578615040.0, 1338], [20240620, 3506.8, 3506.79, 3506.97, 3506.3, 3506.35, 4812941, 481295168.0, 1339], [20240620, 3506.35, 3506.35, 3506.99, 3506.03, 3506.8, 4692657, 469266688.0, 1340], [20240620, 3506.8, 3507.03, 3510.07, 3506.83, 3510.07, 6827864, 682787328.0, 1341], [20240620, 3510.07, 3509.9, 3511.9, 3509.81, 3511.9, 6150430, 615044160.0, 1342], [20240620, 3511.9, 3512.04, 3512.52, 3511.64, 3512.02, 5601462, 560147136.0, 1343], [20240620, 3512.02, 3511.89, 3511.89, 3510.29, 3510.39, 4805461, 480546944.0, 1344], [20240620, 3510.39, 3510.03, 3510.83, 3509.89, 3510.73, 4015351, 401536000.0, 1345], [20240620, 3510.73, 3510.58, 3510.89, 3510.03, 3510.18, 4233418, 423342720.0, 1346], [20240620, 3510.18, 3509.97, 3510.97, 3509.72, 3510.77, 4636225, 463623648.0, 1347], [20240620, 3510.77, 3510.7, 3511.24, 3510.56, 3511.24, 3686028, 368603776.0, 1348], [20240620, 3511.24, 3511.14, 3513.74, 3511.01, 3513.74, 5449776, 544978624.0, 1349], [20240620, 3513.74, 3513.86, 3515.21, 3513.67, 3514.04, 6321623, 632163456.0, 1350], [20240620, 3514.04, 3513.98, 3514.61, 3513.75, 3514.43, 4711512, 471152256.0, 1351], [20240620, 3514.43, 3514.41, 3514.5, 3512.96, 3512.96, 4517311, 451732096.0, 1352], [20240620, 3512.96, 3513.35, 3513.46, 3511.48, 3512.09, 4667673, 466768192.0, 1353], [20240620, 3512.09, 3512.36, 3512.73, 3511.71, 3512.63, 3796690, 379670368.0, 1354], [20240620, 3512.63, 3512.74, 3512.92, 3512.5, 3512.54, 4150890, 415089824.0, 1355], [20240620, 3512.54, 3512.36, 3512.38, 3510.23, 3510.23, 4958859, 495886976.0, 1356], [20240620, 3510.23, 3510.18, 3510.81, 3509.84, 3510.81, 4927146, 492715520.0, 1357], [20240620, 3510.81, 3510.82, 3511.72, 3510.48, 3511.43, 4494820, 449483040.0, 1358], [20240620, 3511.43, 3511.57, 3512.15, 3511.25, 3512.15, 4715429, 471543968.0, 1359], [20240620, 3512.15, 3512.14, 3513.43, 3511.8, 3513.43, 5386995, 538700416.0, 1400], [20240620, 3513.43, 3513.52, 3517.19, 3513.24, 3517.19, 8668860, 866887232.0, 1401], [20240620, 3517.19, 3517.37, 3518.86, 3516.79, 3518.67, 7025721, 702572992.0, 1402], [20240620, 3518.67, 3518.88, 3518.98, 3518.2, 3518.59, 5587034, 558704320.0, 1403], [20240620, 3518.59, 3518.48, 3518.48, 3516.86, 3517.56, 5782950, 578295936.0, 1404], [20240620, 3517.56, 3517.61, 3517.61, 3516.17, 3516.2, 4874154, 487416352.0, 1405], [20240620, 3516.2, 3516.45, 3516.75, 3516.11, 3516.11, 4025968, 402597888.0, 1406], [20240620, 3516.11, 3515.75, 3515.75, 3514.32, 3514.69, 5250479, 525049056.0, 1407], [20240620, 3514.69, 3514.81, 3515.22, 3514.31, 3514.31, 3558229, 355823904.0, 1408], [20240620, 3514.31, 3514.46, 3514.5, 3512.85, 3512.85, 5106616, 510662496.0, 1409], [20240620, 3512.85, 3512.84, 3513.43, 3512.66, 3513.21, 3974668, 397467808.0, 1410], [20240620, 3513.21, 3513.04, 3513.08, 3511.67, 3512.21, 4535267, 453527776.0, 1411], [20240620, 3512.21, 3512.15, 3512.73, 3512.15, 3512.46, 3976242, 397625280.0, 1412], [20240620, 3512.46, 3512.8, 3512.8, 3510.3, 3510.36, 6054075, 605408512.0, 1413], [20240620, 3510.36, 3510.46, 3510.71, 3510.24, 3510.24, 4655630, 465564000.0, 1414], [20240620, 3510.24, 3510.71, 3510.71, 3509.2, 3509.2, 4869607, 486961952.0, 1415], [20240620, 3509.2, 3509.56, 3509.56, 3508.68, 3508.68, 4896621, 489662976.0, 1416], [20240620, 3508.68, 3508.79, 3509.13, 3508.39, 3508.63, 4809055, 480906432.0, 1417], [20240620, 3508.63, 3508.56, 3509.52, 3508.56, 3509.34, 4656308, 465631808.0, 1418], [20240620, 3509.34, 3509.36, 3509.65, 3508.59, 3508.59, 4773819, 477382976.0, 1419], [20240620, 3508.59, 3508.57, 3508.64, 3508.1, 3508.21, 4434579, 443458976.0, 1420], [20240620, 3508.21, 3508.21, 3508.32, 3507.59, 3507.77, 4420058, 442006752.0, 1421], [20240620, 3507.77, 3507.57, 3508.01, 3506.79, 3507.07, 5071363, 507137184.0, 1422], [20240620, 3507.07, 3507.34, 3507.34, 3505.97, 3505.97, 6576130, 657613952.0, 1423], [20240620, 3505.97, 3505.98, 3506.19, 3505.56, 3505.7, 5920710, 592071936.0, 1424], [20240620, 3505.7, 3505.52, 3505.95, 3504.74, 3504.74, 5821429, 582144000.0, 1425], [20240620, 3504.74, 3504.8, 3506.12, 3504.76, 3505.63, 5987503, 598751232.0, 1426], [20240620, 3505.63, 3505.43, 3505.93, 3505.14, 3505.42, 4917688, 491769792.0, 1427], [20240620, 3505.42, 3505.58, 3506.09, 3505.53, 3505.77, 5375446, 537545600.0, 1428], [20240620, 3505.77, 3505.79, 3506.61, 3505.79, 3506.48, 5806711, 580672256.0, 1429], [20240620, 3506.48, 3506.64, 3506.86, 3505.81, 3506.19, 5298658, 529866784.0, 1430], [20240620, 3506.19, 3506.15, 3506.79, 3505.54, 3506.13, 5888326, 588833664.0, 1431], [20240620, 3506.13, 3506.04, 3506.07, 3504.72, 3504.86, 6428126, 642813760.0, 1432], [20240620, 3504.86, 3504.76, 3504.76, 3502.55, 3502.65, 10596964, 1059697344.0, 1433], [20240620, 3502.65, 3502.4, 3502.59, 3501.3, 3501.3, 8914582, 891459264.0, 1434], [20240620, 3501.3, 3501.22, 3501.22, 3500.13, 3500.5, 10320076, 1032008384.0, 1435], [20240620, 3500.5, 3500.37, 3504.01, 3500.37, 3503.51, 8939730, 893974016.0, 1436], [20240620, 3503.51, 3504.15, 3508.32, 3504.15, 3508.32, 9559077, 955908672.0, 1437], [20240620, 3508.32, 3508.3, 3508.89, 3507.94, 3508.84, 6014035, 601404416.0, 1438], [20240620, 3508.84, 3508.95, 3509.37, 3506.95, 3507.04, 6572186, 657219520.0, 1439], [20240620, 3507.04, 3506.85, 3506.89, 3505.21, 3505.21, 5853356, 585336832.0, 1440], [20240620, 3505.21, 3505.13, 3505.98, 3505.13, 3505.66, 5955519, 595552896.0, 1441], [20240620, 3505.66, 3505.49, 3505.86, 3505.42, 3505.67, 5894926, 589493696.0, 1442], [20240620, 3505.67, 3505.68, 3505.68, 3504.54, 3504.54, 6378393, 637840128.0, 1443], [20240620, 3504.54, 3504.64, 3505.4, 3504.64, 3505.4, 6842376, 684238784.0, 1444], [20240620, 3505.4, 3505.17, 3505.62, 3505.02, 3505.31, 7104036, 710404608.0, 1445], [20240620, 3505.31, 3505.06, 3506.77, 3505.06, 3506.67, 8421297, 842130624.0, 1446], [20240620, 3506.67, 3506.62, 3508.37, 3506.62, 3507.98, 7277590, 727760000.0, 1447], [20240620, 3507.98, 3507.99, 3508.68, 3507.87, 3508.06, 7606634, 760664384.0, 1448], [20240620, 3508.06, 3508.47, 3508.65, 3508.25, 3508.31, 7125384, 712539328.0, 1449], [20240620, 3508.31, 3508.22, 3509.84, 3508.04, 3509.34, 8121706, 812171584.0, 1450], [20240620, 3509.34, 3509.45, 3509.49, 3508.67, 3509.05, 8355385, 835539712.0, 1451], [20240620, 3509.05, 3509.07, 3509.07, 3507.25, 3507.25, 10046802, 1004681216.0, 1452], [20240620, 3507.25, 3507.37, 3507.37, 3506.16, 3506.16, 9560906, 956091520.0, 1453], [20240620, 3506.16, 3506.43, 3506.43, 3504.01, 3504.1, 11379556, 1137956992.0, 1454], [20240620, 3504.1, 3504.01, 3504.52, 3503.53, 3504.28, 11116499, 1111650944.0, 1455], [20240620, 3504.28, 3503.75, 3504.22, 3503.75, 3503.84, 12091990, 1209199872.0, 1456], [20240620, 3503.84, 3504.0, 3504.08, 3503.41, 3503.93, 12503260, 1250326912.0, 1457], [20240620, 3503.93, 3503.69, 3504.03, 3503.69, 3503.99, 867597, 86759824.0, 1458], [20240620, 3503.99, 3503.99, 3503.99, 3503.99, 3503.99, 0, 0.0, 1459], [20240620, 3503.99, 3503.5, 3503.5, 3503.28, 3503.28, 21439915, 2143991680.0, 1500], [20240621, 3503.28, 3496.34, 3502.87, 3495.91, 3501.81, 65445772, 6544577536.0, 931], [20240621, 3501.81, 3501.47, 3502.45, 3500.15, 3500.88, 29311575, 2931158528.0, 932], [20240621, 3500.88, 3500.67, 3500.67, 3494.92, 3494.92, 25944629, 2594464256.0, 933], [20240621, 3494.92, 3494.7, 3494.7, 3490.78, 3491.6, 23126095, 2312610560.0, 934], [20240621, 3491.6, 3491.08, 3493.44, 3490.33, 3492.12, 22566196, 2256620288.0, 935], [20240621, 3492.12, 3492.21, 3493.73, 3490.8, 3492.54, 20692352, 2069236352.0, 936], [20240621, 3492.54, 3492.43, 3492.6, 3491.26, 3492.27, 17249080, 1724908800.0, 937], [20240621, 3492.27, 3492.41, 3493.25, 3490.61, 3491.01, 15373127, 1537313664.0, 938], [20240621, 3491.01, 3491.3, 3491.93, 3490.35, 3491.71, 14943114, 1494312320.0, 939], [20240621, 3491.71, 3491.61, 3491.61, 3488.13, 3488.81, 15506542, 1550655232.0, 940], [20240621, 3488.81, 3489.47, 3490.98, 3488.44, 3490.64, 15217640, 1521764992.0, 941], [20240621, 3490.64, 3490.47, 3491.46, 3489.47, 3491.18, 14033923, 1403393152.0, 942], [20240621, 3491.18, 3491.48, 3491.73, 3490.5, 3491.64, 11029388, 1102939776.0, 943], [20240621, 3491.64, 3491.59, 3492.08, 3491.24, 3491.62, 10737522, 1073753344.0, 944], [20240621, 3491.62, 3491.88, 3491.88, 3490.93, 3491.84, 13780913, 1378092288.0, 945], [20240621, 3491.84, 3491.82, 3494.6, 3491.34, 3494.6, 14133672, 1413368320.0, 946], [20240621, 3494.6, 3495.25, 3496.15, 3494.56, 3495.83, 14159125, 1415913344.0, 947], [20240621, 3495.83, 3495.86, 3496.31, 3494.9, 3496.31, 12440831, 1244083968.0, 948], [20240621, 3496.31, 3496.2, 3496.71, 3496.01, 3496.61, 11782910, 1178292096.0, 949], [20240621, 3496.61, 3496.49, 3496.73, 3494.87, 3496.71, 10943540, 1094354944.0, 950], [20240621, 3496.71, 3496.9, 3496.9, 3494.83, 3494.83, 12030170, 1203017856.0, 951], [20240621, 3494.83, 3495.02, 3496.35, 3494.98, 3496.2, 11548394, 1154840576.0, 952], [20240621, 3496.2, 3496.29, 3497.13, 3496.19, 3497.13, 8417041, 841705280.0, 953], [20240621, 3497.13, 3496.98, 3498.38, 3496.98, 3498.33, 8926703, 892671552.0, 954], [20240621, 3498.33, 3498.27, 3500.36, 3498.27, 3500.36, 9691125, 969113536.0, 955], [20240621, 3500.36, 3500.61, 3502.41, 3500.61, 3502.41, 10327876, 1032788544.0, 956], [20240621, 3502.41, 3502.35, 3502.35, 3500.97, 3501.34, 10341609, 1034161920.0, 957], [20240621, 3501.34, 3501.17, 3501.51, 3500.66, 3500.68, 11440519, 1144052992.0, 958], [20240621, 3500.68, 3500.73, 3500.73, 3499.42, 3499.6, 9168932, 916894208.0, 959], [20240621, 3499.6, 3499.77, 3500.52, 3499.43, 3500.39, 9527240, 952725056.0, 1000], [20240621, 3500.39, 3500.12, 3501.92, 3500.12, 3501.82, 11806627, 1180663936.0, 1001], [20240621, 3501.82, 3501.71, 3502.05, 3501.05, 3501.96, 9423233, 942324352.0, 1002], [20240621, 3501.96, 3501.95, 3501.95, 3500.91, 3501.35, 11181568, 1118157952.0, 1003], [20240621, 3501.35, 3501.44, 3501.91, 3501.17, 3501.84, 11528737, 1152874496.0, 1004], [20240621, 3501.84, 3501.65, 3502.88, 3501.5, 3502.87, 10081109, 1008111872.0, 1005], [20240621, 3502.87, 3503.13, 3504.38, 3502.21, 3502.36, 11702617, 1170262912.0, 1006], [20240621, 3502.36, 3502.46, 3502.59, 3500.96, 3501.39, 9025075, 902508288.0, 1007], [20240621, 3501.39, 3501.68, 3501.68, 3500.04, 3500.17, 8599198, 859920640.0, 1008], [20240621, 3500.17, 3500.01, 3500.01, 3498.63, 3498.63, 8671673, 867168512.0, 1009], [20240621, 3498.63, 3498.72, 3498.72, 3497.02, 3497.42, 9833148, 983315904.0, 1010], [20240621, 3497.42, 3497.38, 3497.83, 3496.69, 3497.0, 8620565, 862057664.0, 1011], [20240621, 3497.0, 3496.99, 3498.27, 3496.72, 3498.08, 9977486, 997749504.0, 1012], [20240621, 3498.08, 3498.1, 3498.1, 3497.34, 3497.61, 7188831, 718884032.0, 1013], [20240621, 3497.61, 3497.39, 3497.43, 3496.52, 3496.52, 7919285, 791929664.0, 1014], [20240621, 3496.52, 3496.31, 3496.34, 3494.92, 3495.44, 9084555, 908456768.0, 1015], [20240621, 3495.44, 3495.14, 3495.18, 3493.25, 3493.41, 7999047, 799905536.0, 1016], [20240621, 3493.41, 3493.53, 3495.0, 3493.53, 3493.96, 8731635, 873164480.0, 1017], [20240621, 3493.96, 3493.8, 3494.05, 3492.58, 3492.64, 8585234, 858524416.0, 1018], [20240621, 3492.64, 3492.5, 3492.5, 3491.06, 3491.62, 8504915, 850492544.0, 1019], [20240621, 3491.62, 3491.27, 3491.55, 3489.89, 3490.1, 8711422, 871143040.0, 1020], [20240621, 3490.1, 3490.06, 3491.22, 3489.25, 3490.32, 10454623, 1045463168.0, 1021], [20240621, 3490.32, 3490.27, 3492.01, 3490.27, 3491.29, 8177909, 817791680.0, 1022], [20240621, 3491.29, 3491.21, 3491.3, 3490.32, 3490.46, 8531909, 853191936.0, 1023], [20240621, 3490.46, 3490.4, 3490.4, 3488.82, 3488.87, 6368476, 636848768.0, 1024], [20240621, 3488.87, 3488.86, 3489.86, 3488.71, 3489.47, 5972321, 597233152.0, 1025], [20240621, 3489.47, 3489.29, 3490.32, 3489.21, 3489.78, 5651451, 565146176.0, 1026], [20240621, 3489.78, 3489.9, 3490.21, 3489.56, 3489.77, 5870664, 587067264.0, 1027], [20240621, 3489.77, 3489.78, 3490.34, 3489.29, 3489.58, 6217984, 621799616.0, 1028], [20240621, 3489.58, 3489.52, 3490.54, 3489.52, 3490.35, 4869241, 486925120.0, 1029], [20240621, 3490.35, 3490.29, 3491.42, 3490.13, 3490.96, 5245643, 524565312.0, 1030], [20240621, 3490.96, 3491.31, 3491.31, 3490.11, 3490.33, 5341095, 534110432.0, 1031], [20240621, 3490.33, 3490.19, 3490.19, 3487.74, 3487.74, 7315602, 731561216.0, 1032], [20240621, 3487.74, 3487.99, 3487.99, 3486.54, 3486.54, 7247794, 724780416.0, 1033], [20240621, 3486.54, 3486.52, 3489.04, 3486.45, 3488.66, 7965387, 796539840.0, 1034], [20240621, 3488.66, 3488.31, 3488.45, 3487.28, 3487.73, 6769377, 676939008.0, 1035], [20240621, 3487.73, 3487.83, 3487.83, 3486.82, 3487.03, 5711439, 571145024.0, 1036], [20240621, 3487.03, 3487.11, 3487.11, 3484.38, 3485.11, 11034045, 1103405696.0, 1037], [20240621, 3485.11, 3485.31, 3488.22, 3485.07, 3488.0, 8462517, 846252672.0, 1038], [20240621, 3488.0, 3487.94, 3487.94, 3484.86, 3485.01, 7095176, 709518592.0, 1039], [20240621, 3485.01, 3484.87, 3485.35, 3484.44, 3484.74, 4924160, 492416896.0, 1040], [20240621, 3484.74, 3484.67, 3484.67, 3483.31, 3483.31, 5825134, 582514368.0, 1041], [20240621, 3483.31, 3483.41, 3483.41, 3482.08, 3482.51, 7070358, 707036800.0, 1042], [20240621, 3482.51, 3482.41, 3485.61, 3482.0, 3484.68, 7370616, 737062464.0, 1043], [20240621, 3484.68, 3484.55, 3484.63, 3483.59, 3483.59, 4180815, 418082464.0, 1044], [20240621, 3483.59, 3483.59, 3483.67, 3481.89, 3481.98, 5018056, 501806560.0, 1045], [20240621, 3481.98, 3482.34, 3482.34, 3481.03, 3481.23, 5381412, 538141952.0, 1046], [20240621, 3481.23, 3481.51, 3481.95, 3481.34, 3481.63, 4623041, 462305280.0, 1047], [20240621, 3481.63, 3481.6, 3483.31, 3481.43, 3482.64, 4799244, 479925472.0, 1048], [20240621, 3482.64, 3482.45, 3482.59, 3481.58, 3481.65, 4172471, 417247872.0, 1049], [20240621, 3481.65, 3481.68, 3482.87, 3481.44, 3482.44, 4697890, 469789728.0, 1050], [20240621, 3482.44, 3482.45, 3482.53, 3480.44, 3480.45, 8110081, 811009024.0, 1051], [20240621, 3480.45, 3480.6, 3483.05, 3480.6, 3482.78, 6351629, 635163840.0, 1052], [20240621, 3482.78, 3482.75, 3482.95, 3482.4, 3482.9, 4527610, 452762016.0, 1053], [20240621, 3482.9, 3482.39, 3482.39, 3481.36, 3481.37, 4492529, 449253920.0, 1054], [20240621, 3481.37, 3481.37, 3481.39, 3480.01, 3480.83, 5233135, 523314496.0, 1055], [20240621, 3480.83, 3480.73, 3480.95, 3479.92, 3480.25, 4642893, 464290368.0, 1056], [20240621, 3480.25, 3480.31, 3481.21, 3480.02, 3481.04, 4341676, 434168576.0, 1057], [20240621, 3481.04, 3480.91, 3483.48, 3480.91, 3483.48, 6476430, 647643776.0, 1058], [20240621, 3483.48, 3483.69, 3484.34, 3483.39, 3484.34, 4636575, 463658784.0, 1059], [20240621, 3484.34, 3484.39, 3484.39, 3483.78, 3484.06, 4359970, 435997952.0, 1100], [20240621, 3484.06, 3483.82, 3484.25, 3483.54, 3483.97, 4464595, 446460416.0, 1101], [20240621, 3483.97, 3484.05, 3484.28, 3482.94, 3483.07, 4206791, 420679968.0, 1102], [20240621, 3483.07, 3483.0, 3483.82, 3482.67, 3483.56, 4311141, 431115168.0, 1103], [20240621, 3483.56, 3483.52, 3483.63, 3482.19, 3482.29, 4137970, 413797952.0, 1104], [20240621, 3482.29, 3482.42, 3482.49, 3481.76, 3482.04, 4566413, 456642272.0, 1105], [20240621, 3482.04, 3481.89, 3482.57, 3481.72, 3482.28, 4679834, 467984288.0, 1106], [20240621, 3482.28, 3481.8, 3482.31, 3481.8, 3481.98, 3686347, 368635776.0, 1107], [20240621, 3481.98, 3481.97, 3482.07, 3480.84, 3480.89, 4348209, 434821920.0, 1108], [20240621, 3480.89, 3480.83, 3481.64, 3480.59, 3480.8, 4404635, 440464480.0, 1109], [20240621, 3480.8, 3480.93, 3480.93, 3479.6, 3479.6, 4917539, 491754848.0, 1110], [20240621, 3479.6, 3479.47, 3479.95, 3479.31, 3479.68, 4570175, 457018560.0, 1111], [20240621, 3479.68, 3479.27, 3479.7, 3479.12, 3479.42, 5267205, 526721760.0, 1112], [20240621, 3479.42, 3479.18, 3480.5, 3479.18, 3480.44, 5117322, 511733280.0, 1113], [20240621, 3480.44, 3480.45, 3481.83, 3480.45, 3481.83, 4556869, 455687968.0, 1114], [20240621, 3481.83, 3481.58, 3482.84, 3481.34, 3482.59, 4243368, 424337728.0, 1115], [20240621, 3482.59, 3482.54, 3483.82, 3482.45, 3483.82, 4783732, 478374112.0, 1116], [20240621, 3483.82, 3483.91, 3483.91, 3483.3, 3483.73, 3996636, 399664672.0, 1117], [20240621, 3483.73, 3484.01, 3484.01, 3482.62, 3482.92, 3903184, 390319328.0, 1118], [20240621, 3482.92, 3483.01, 3483.2, 3482.09, 3482.09, 3561088, 356109824.0, 1119], [20240621, 3482.09, 3482.27, 3482.27, 3481.65, 3481.65, 4209683, 420969344.0, 1120], [20240621, 3481.65, 3481.61, 3481.81, 3480.86, 3480.98, 4217280, 421728896.0, 1121], [20240621, 3480.98, 3480.52, 3480.52, 3479.53, 3479.75, 4448526, 444853760.0, 1122], [20240621, 3479.75, 3479.73, 3479.73, 3478.7, 3478.93, 4704873, 470488352.0, 1123], [20240621, 3478.93, 3479.3, 3479.3, 3477.65, 3477.65, 5680900, 568091072.0, 1124], [20240621, 3477.65, 3477.62, 3477.92, 3477.25, 3477.45, 5392617, 539262720.0, 1125], [20240621, 3477.45, 3477.73, 3480.1, 3477.73, 3480.1, 5541087, 554109632.0, 1126], [20240621, 3480.1, 3480.2, 3484.52, 3480.2, 3484.52, 6816731, 681673920.0, 1127], [20240621, 3484.52, 3484.16, 3484.86, 3484.06, 3484.86, 3891072, 389108384.0, 1128], [20240621, 3484.86, 3484.77, 3484.77, 3482.71, 3483.1, 3340100, 334010752.0, 1129], [20240621, 3483.1, 3482.71, 3482.92, 3481.57, 3482.18, 3838286, 383829856.0, 1130], [20240621, 3482.18, 3482.59, 3482.59, 3477.96, 3477.96, 13122580, 1312258944.0, 1301], [20240621, 3477.96, 3477.7, 3477.7, 3476.0, 3476.24, 5388438, 538844736.0, 1302], [20240621, 3476.24, 3476.18, 3477.12, 3475.95, 3476.17, 5339897, 533990720.0, 1303], [20240621, 3476.17, 3476.29, 3476.5, 3475.33, 3475.42, 4115799, 411580992.0, 1304], [20240621, 3475.42, 3475.42, 3476.27, 3475.21, 3475.95, 4448420, 444843008.0, 1305], [20240621, 3475.95, 3475.66, 3476.9, 3475.45, 3475.87, 4993705, 499371616.0, 1306], [20240621, 3475.87, 3475.64, 3475.65, 3474.59, 3475.22, 4884934, 488494464.0, 1307], [20240621, 3475.22, 3475.47, 3475.74, 3474.65, 3474.7, 3992137, 399214688.0, 1308], [20240621, 3474.7, 3474.69, 3475.5, 3474.02, 3475.44, 5030849, 503085920.0, 1309], [20240621, 3475.44, 3475.26, 3476.74, 3475.14, 3476.74, 5055027, 505503712.0, 1310], [20240621, 3476.74, 3476.75, 3476.8, 3476.15, 3476.4, 4447094, 444710368.0, 1311], [20240621, 3476.4, 3476.39, 3476.75, 3475.97, 3476.06, 4297849, 429785856.0, 1312], [20240621, 3476.06, 3476.09, 3476.9, 3475.64, 3476.9, 4541985, 454199488.0, 1313], [20240621, 3476.9, 3476.56, 3476.79, 3475.97, 3476.03, 4062468, 406247968.0, 1314], [20240621, 3476.03, 3476.19, 3476.19, 3475.26, 3475.26, 3898582, 389859392.0, 1315], [20240621, 3475.26, 3475.39, 3475.39, 3474.37, 3474.37, 4833007, 483301664.0, 1316], [20240621, 3474.37, 3474.19, 3476.98, 3473.83, 3476.92, 5310035, 531004448.0, 1317], [20240621, 3476.92, 3476.81, 3482.18, 3476.81, 3481.52, 9621283, 962129344.0, 1318], [20240621, 3481.52, 3481.7, 3483.33, 3481.57, 3482.89, 5721150, 572115968.0, 1319], [20240621, 3482.89, 3482.93, 3483.41, 3482.22, 3483.17, 5734893, 573490304.0, 1320], [20240621, 3483.17, 3483.44, 3483.44, 3481.11, 3482.97, 5630449, 563045696.0, 1321], [20240621, 3482.97, 3483.45, 3486.53, 3483.45, 3485.98, 8722549, 872255808.0, 1322], [20240621, 3485.98, 3485.88, 3485.89, 3483.69, 3485.89, 6889300, 688931072.0, 1323], [20240621, 3485.89, 3485.47, 3490.23, 3485.43, 3490.23, 9637230, 963723904.0, 1324], [20240621, 3490.23, 3489.81, 3492.78, 3489.14, 3492.38, 9339204, 933921600.0, 1325], [20240621, 3492.38, 3492.15, 3492.61, 3490.58, 3492.61, 6865480, 686549248.0, 1326], [20240621, 3492.61, 3492.55, 3494.79, 3492.43, 3492.43, 8282458, 828246656.0, 1327], [20240621, 3492.43, 3492.36, 3492.68, 3490.39, 3491.18, 6509574, 650958400.0, 1328], [20240621, 3491.18, 3491.32, 3494.39, 3491.32, 3493.59, 7084110, 708411776.0, 1329], [20240621, 3493.59, 3493.94, 3494.17, 3493.1, 3493.21, 4594263, 459427328.0, 1330], [20240621, 3493.21, 3492.64, 3494.9, 3492.12, 3494.08, 5989583, 598959616.0, 1331], [20240621, 3494.08, 3493.67, 3493.67, 3491.13, 3492.86, 5630924, 563093504.0, 1332], [20240621, 3492.86, 3493.39, 3496.72, 3493.39, 3495.53, 7636080, 763609024.0, 1333], [20240621, 3495.53, 3495.24, 3497.2, 3495.01, 3496.9, 6227254, 622726208.0, 1334], [20240621, 3496.9, 3496.16, 3498.81, 3496.16, 3498.81, 6058557, 605856640.0, 1335], [20240621, 3498.81, 3499.02, 3501.57, 3498.31, 3501.57, 8411956, 841196288.0, 1336], [20240621, 3501.57, 3502.22, 3502.9, 3500.04, 3501.82, 9621853, 962186432.0, 1337], [20240621, 3501.82, 3502.37, 3503.5, 3500.71, 3503.35, 7826323, 782633344.0, 1338], [20240621, 3503.35, 3503.05, 3505.51, 3502.96, 3504.21, 7931845, 793185472.0, 1339], [20240621, 3504.21, 3504.41, 3504.41, 3502.83, 3503.35, 5883378, 588338624.0, 1340], [20240621, 3503.35, 3503.01, 3503.01, 3499.88, 3499.88, 7353056, 735306624.0, 1341], [20240621, 3499.88, 3500.41, 3500.41, 3496.73, 3497.92, 6321021, 632103040.0, 1342], [20240621, 3497.92, 3497.6, 3497.6, 3495.36, 3496.64, 4987226, 498723488.0, 1343], [20240621, 3496.64, 3496.83, 3498.52, 3496.32, 3496.32, 6295757, 629576832.0, 1344], [20240621, 3496.32, 3496.1, 3496.53, 3494.88, 3495.71, 3726213, 372622208.0, 1345], [20240621, 3495.71, 3495.29, 3496.51, 3494.93, 3494.99, 3857956, 385796672.0, 1346], [20240621, 3494.99, 3495.12, 3496.13, 3494.5, 3495.9, 3847789, 384779904.0, 1347], [20240621, 3495.9, 3496.41, 3496.41, 3495.0, 3495.29, 3251722, 325173088.0, 1348], [20240621, 3495.29, 3495.21, 3495.21, 3492.67, 3494.01, 5224548, 522455744.0, 1349], [20240621, 3494.01, 3494.37, 3496.9, 3494.37, 3496.08, 5650895, 565090816.0, 1350], [20240621, 3496.08, 3496.61, 3499.25, 3496.38, 3498.82, 5953064, 595307264.0, 1351], [20240621, 3498.82, 3498.9, 3498.9, 3497.29, 3497.37, 3997179, 399719104.0, 1352], [20240621, 3497.37, 3497.38, 3497.4, 3496.78, 3497.14, 3418769, 341877888.0, 1353], [20240621, 3497.14, 3496.95, 3498.98, 3496.87, 3498.75, 4444452, 444446016.0, 1354], [20240621, 3498.75, 3498.93, 3498.93, 3497.14, 3497.14, 3747829, 374783904.0, 1355], [20240621, 3497.14, 3497.18, 3497.33, 3496.39, 3497.31, 4100329, 410033920.0, 1356], [20240621, 3497.31, 3497.23, 3497.78, 3496.27, 3496.28, 3317498, 331750848.0, 1357], [20240621, 3496.28, 3496.54, 3496.54, 3494.92, 3494.99, 3984517, 398452608.0, 1358], [20240621, 3494.99, 3495.04, 3497.42, 3494.8, 3496.47, 4185045, 418505600.0, 1359], [20240621, 3496.47, 3496.65, 3498.82, 3496.43, 3498.57, 4419528, 441953344.0, 1400], [20240621, 3498.57, 3498.51, 3498.6, 3496.51, 3496.93, 3738548, 373855680.0, 1401], [20240621, 3496.93, 3496.78, 3497.24, 3496.65, 3497.09, 3727684, 372769472.0, 1402], [20240621, 3497.09, 3496.77, 3496.83, 3495.92, 3496.08, 3774492, 377450176.0, 1403], [20240621, 3496.08, 3495.81, 3496.82, 3495.81, 3496.56, 4021551, 402156128.0, 1404], [20240621, 3496.56, 3496.9, 3497.63, 3496.67, 3497.19, 4352234, 435224384.0, 1405], [20240621, 3497.19, 3497.18, 3497.18, 3495.71, 3495.71, 3994207, 399421632.0, 1406], [20240621, 3495.71, 3495.78, 3495.78, 3494.26, 3494.51, 5010753, 501076288.0, 1407], [20240621, 3494.51, 3494.49, 3494.49, 3493.4, 3493.4, 4252233, 425224256.0, 1408], [20240621, 3493.4, 3493.51, 3493.51, 3492.6, 3492.75, 4109409, 410941952.0, 1409], [20240621, 3492.75, 3492.77, 3493.19, 3492.65, 3492.99, 3828965, 382897568.0, 1410], [20240621, 3492.99, 3493.19, 3493.19, 3492.59, 3492.8, 3551744, 355175296.0, 1411], [20240621, 3492.8, 3492.55, 3494.48, 3492.55, 3493.86, 5270278, 527029024.0, 1412], [20240621, 3493.86, 3493.73, 3493.91, 3493.22, 3493.88, 3474821, 347483040.0, 1413], [20240621, 3493.88, 3493.66, 3493.86, 3493.5, 3493.7, 3302919, 330292832.0, 1414], [20240621, 3493.7, 3493.94, 3493.94, 3492.8, 3492.87, 3628615, 362862240.0, 1415], [20240621, 3492.87, 3492.65, 3492.8, 3492.0, 3492.16, 3803020, 380303008.0, 1416], [20240621, 3492.16, 3492.26, 3492.49, 3492.01, 3492.29, 4487242, 448725152.0, 1417], [20240621, 3492.29, 3492.17, 3493.22, 3492.13, 3492.69, 3886677, 388668416.0, 1418], [20240621, 3492.69, 3492.83, 3493.22, 3492.68, 3492.8, 3770930, 377094208.0, 1419], [20240621, 3492.8, 3492.68, 3492.75, 3491.73, 3492.43, 3767723, 376773152.0, 1420], [20240621, 3492.43, 3492.19, 3499.2, 3492.19, 3498.45, 10281961, 1028197184.0, 1421], [20240621, 3498.45, 3498.48, 3498.55, 3497.69, 3497.83, 4126588, 412659648.0, 1422], [20240621, 3497.83, 3497.73, 3497.73, 3496.57, 3496.57, 3644224, 364423360.0, 1423], [20240621, 3496.57, 3496.46, 3496.46, 3492.98, 3493.04, 6104297, 610430912.0, 1424], [20240621, 3493.04, 3493.63, 3496.95, 3493.36, 3496.95, 5182262, 518227328.0, 1425], [20240621, 3496.95, 3497.53, 3497.86, 3495.69, 3495.69, 4774489, 477450016.0, 1426], [20240621, 3495.69, 3495.71, 3498.08, 3495.71, 3497.16, 4215606, 421561632.0, 1427], [20240621, 3497.16, 3497.04, 3499.96, 3496.97, 3499.14, 5420792, 542080192.0, 1428], [20240621, 3499.14, 3499.18, 3500.95, 3499.12, 3499.43, 4889386, 488939552.0, 1429], [20240621, 3499.43, 3499.23, 3499.64, 3498.68, 3498.76, 3537006, 353701600.0, 1430], [20240621, 3498.76, 3499.11, 3499.11, 3497.01, 3497.01, 4841000, 484100992.0, 1431], [20240621, 3497.01, 3497.25, 3497.25, 3495.34, 3495.34, 4876067, 487607936.0, 1432], [20240621, 3495.34, 3495.26, 3495.79, 3495.1, 3495.28, 4376658, 437666848.0, 1433], [20240621, 3495.28, 3495.41, 3495.48, 3494.17, 3494.17, 4426631, 442664032.0, 1434], [20240621, 3494.17, 3494.17, 3495.34, 3494.17, 3495.34, 4834216, 483422656.0, 1435], [20240621, 3495.34, 3495.52, 3495.52, 3493.81, 3493.96, 4786979, 478698720.0, 1436], [20240621, 3493.96, 3493.73, 3495.82, 3493.56, 3495.78, 5626919, 562693056.0, 1437], [20240621, 3495.78, 3495.78, 3496.26, 3494.7, 3495.86, 5414496, 541450560.0, 1438], [20240621, 3495.86, 3496.02, 3497.4, 3495.84, 3497.4, 5138641, 513865184.0, 1439], [20240621, 3497.4, 3497.47, 3497.47, 3496.62, 3497.25, 5565391, 556540032.0, 1440], [20240621, 3497.25, 3497.38, 3499.25, 3497.38, 3499.25, 7794743, 779475264.0, 1441], [20240621, 3499.25, 3499.25, 3499.46, 3498.38, 3498.38, 6726183, 672619520.0, 1442], [20240621, 3498.38, 3498.66, 3499.62, 3498.42, 3498.42, 6819514, 681952384.0, 1443], [20240621, 3498.42, 3498.27, 3499.31, 3497.34, 3499.31, 7680027, 768003968.0, 1444], [20240621, 3499.31, 3499.43, 3499.43, 3498.0, 3498.0, 7418142, 741815040.0, 1445], [20240621, 3498.0, 3498.15, 3500.75, 3498.15, 3500.2, 10431187, 1043119808.0, 1446], [20240621, 3500.2, 3499.38, 3500.72, 3498.8, 3500.61, 8818570, 881857856.0, 1447], [20240621, 3500.61, 3500.78, 3501.03, 3499.17, 3500.91, 8236541, 823655104.0, 1448], [20240621, 3500.91, 3501.19, 3501.77, 3500.52, 3501.63, 9605678, 960568832.0, 1449], [20240621, 3501.63, 3501.72, 3503.43, 3500.92, 3502.95, 11377087, 1137709696.0, 1450], [20240621, 3502.95, 3502.56, 3503.92, 3502.18, 3503.92, 10666128, 1066613696.0, 1451], [20240621, 3503.92, 3504.12, 3504.16, 3502.16, 3502.39, 10005884, 1000589312.0, 1452], [20240621, 3502.39, 3503.08, 3503.4, 3502.42, 3503.24, 10033167, 1003317632.0, 1453], [20240621, 3503.24, 3503.09, 3503.98, 3502.56, 3503.98, 10065019, 1006502976.0, 1454], [20240621, 3503.98, 3503.79, 3503.79, 3502.19, 3502.89, 12280757, 1228076672.0, 1455], [20240621, 3502.89, 3503.09, 3503.12, 3502.42, 3503.1, 13337472, 1333747968.0, 1456], [20240621, 3503.1, 3502.79, 3504.21, 3502.27, 3504.21, 13641426, 1364143616.0, 1457], [20240621, 3504.21, 3504.12, 3504.12, 3503.91, 3503.91, 904149, 90415080.0, 1458], [20240621, 3503.91, 3503.91, 3503.91, 3503.91, 3503.91, 0, 0.0, 1459], [20240621, 3503.91, 3502.73, 3502.73, 3495.62, 3495.62, 85652649, 8565264896.0, 1500], [20240624, 3495.62, 3473.64, 3481.76, 3471.22, 3478.71, 74428041, 7442804224.0, 931], [20240624, 3478.71, 3479.31, 3480.2, 3476.09, 3476.09, 25488503, 2548850944.0, 932], [20240624, 3476.09, 3474.98, 3475.38, 3472.18, 3473.6, 24153318, 2415332864.0, 933], [20240624, 3473.6, 3473.26, 3475.22, 3472.19, 3475.22, 20660822, 2066083200.0, 934], [20240624, 3475.22, 3475.77, 3476.51, 3474.66, 3475.15, 18907604, 1890761344.0, 935], [20240624, 3475.15, 3474.84, 3474.84, 3473.26, 3473.26, 17700504, 1770051456.0, 936], [20240624, 3473.26, 3473.07, 3474.64, 3472.39, 3473.4, 20373311, 2037332480.0, 937], [20240624, 3473.4, 3473.21, 3477.83, 3473.21, 3477.83, 17457513, 1745752320.0, 938], [20240624, 3477.83, 3477.93, 3479.51, 3477.2, 3477.36, 17551693, 1755170432.0, 939], [20240624, 3477.36, 3476.85, 3478.75, 3476.15, 3476.73, 17473859, 1747387008.0, 940], [20240624, 3476.73, 3476.97, 3480.25, 3476.86, 3480.25, 14984524, 1498453376.0, 941], [20240624, 3480.25, 3479.77, 3481.59, 3479.31, 3479.49, 15887337, 1588734464.0, 942], [20240624, 3479.49, 3479.88, 3481.84, 3478.94, 3478.94, 15311482, 1531149056.0, 943], [20240624, 3478.94, 3478.72, 3478.72, 3477.11, 3477.11, 13877585, 1387759616.0, 944], [20240624, 3477.11, 3477.09, 3477.56, 3475.0, 3475.0, 13357817, 1335782912.0, 945], [20240624, 3475.0, 3475.1, 3477.05, 3474.11, 3474.11, 16361258, 1636126592.0, 946], [20240624, 3474.11, 3473.58, 3476.01, 3473.15, 3476.01, 15276139, 1527614976.0, 947], [20240624, 3476.01, 3475.64, 3479.89, 3475.39, 3478.63, 13365210, 1336521728.0, 948], [20240624, 3478.63, 3478.69, 3478.69, 3474.76, 3475.89, 12692068, 1269207552.0, 949], [20240624, 3475.89, 3476.14, 3478.02, 3476.14, 3476.85, 12905991, 1290600320.0, 950], [20240624, 3476.85, 3477.09, 3480.37, 3477.09, 3478.79, 15845642, 1584565248.0, 951], [20240624, 3478.79, 3479.34, 3480.68, 3479.08, 3480.68, 14952913, 1495292160.0, 952], [20240624, 3480.68, 3481.04, 3481.04, 3478.92, 3478.96, 10906964, 1090697472.0, 953], [20240624, 3478.96, 3478.88, 3480.26, 3477.85, 3479.85, 12966696, 1296670720.0, 954], [20240624, 3479.85, 3479.89, 3479.89, 3477.17, 3477.25, 11304089, 1130409856.0, 955], [20240624, 3477.25, 3477.09, 3479.39, 3477.09, 3478.06, 11325404, 1132541568.0, 956], [20240624, 3478.06, 3478.44, 3478.78, 3476.52, 3476.52, 11244845, 1124485504.0, 957], [20240624, 3476.52, 3476.36, 3478.82, 3476.24, 3478.55, 11519507, 1151951872.0, 958], [20240624, 3478.55, 3478.44, 3479.8, 3477.93, 3479.15, 10709525, 1070953408.0, 959], [20240624, 3479.15, 3479.35, 3482.68, 3479.02, 3482.52, 11562317, 1156232576.0, 1000], [20240624, 3482.52, 3482.65, 3484.18, 3482.13, 3482.85, 12835103, 1283511424.0, 1001], [20240624, 3482.85, 3483.2, 3483.6, 3482.47, 3483.39, 12585340, 1258535040.0, 1002], [20240624, 3483.39, 3483.18, 3483.18, 3480.46, 3481.11, 10207538, 1020754688.0, 1003], [20240624, 3481.11, 3481.33, 3481.33, 3480.41, 3480.44, 9199240, 919924992.0, 1004], [20240624, 3480.44, 3480.62, 3483.26, 3480.2, 3482.29, 10531759, 1053176960.0, 1005], [20240624, 3482.29, 3482.41, 3482.41, 3480.02, 3480.5, 10364921, 1036493056.0, 1006], [20240624, 3480.5, 3480.4, 3480.4, 3478.28, 3478.28, 8176770, 817678080.0, 1007], [20240624, 3478.28, 3478.63, 3479.82, 3478.21, 3479.02, 8812794, 881280512.0, 1008], [20240624, 3479.02, 3478.98, 3478.98, 3476.3, 3476.3, 9277726, 927773248.0, 1009], [20240624, 3476.3, 3476.54, 3477.8, 3476.17, 3477.43, 8061533, 806154368.0, 1010], [20240624, 3477.43, 3477.55, 3477.77, 3475.6, 3475.69, 8820523, 882053312.0, 1011], [20240624, 3475.69, 3475.64, 3476.91, 3475.61, 3476.38, 7860661, 786067008.0, 1012], [20240624, 3476.38, 3476.3, 3476.3, 3474.76, 3474.92, 7507844, 750785152.0, 1013], [20240624, 3474.92, 3474.74, 3476.44, 3474.2, 3475.9, 9788395, 978840576.0, 1014], [20240624, 3475.9, 3475.92, 3475.92, 3474.22, 3475.49, 7395982, 739599488.0, 1015], [20240624, 3475.49, 3476.01, 3478.2, 3475.96, 3478.09, 9432410, 943242112.0, 1016], [20240624, 3478.09, 3478.09, 3479.49, 3478.09, 3478.65, 9005248, 900525632.0, 1017], [20240624, 3478.65, 3478.66, 3478.82, 3476.03, 3476.03, 8945942, 894594880.0, 1018], [20240624, 3476.03, 3476.06, 3477.48, 3475.93, 3476.55, 8032222, 803223424.0, 1019], [20240624, 3476.55, 3475.88, 3477.41, 3475.37, 3476.2, 8859291, 885930112.0, 1020], [20240624, 3476.2, 3475.69, 3480.72, 3475.69, 3480.72, 11758419, 1175842944.0, 1021], [20240624, 3480.72, 3480.75, 3485.19, 3480.75, 3484.72, 11788296, 1178830720.0, 1022], [20240624, 3484.72, 3484.55, 3485.14, 3482.75, 3485.14, 8546259, 854627008.0, 1023], [20240624, 3485.14, 3485.29, 3486.4, 3484.72, 3484.72, 8319160, 831917120.0, 1024], [20240624, 3484.72, 3484.14, 3484.14, 3481.63, 3483.47, 8802960, 880297152.0, 1025], [20240624, 3483.47, 3483.42, 3486.97, 3483.42, 3485.56, 9789193, 978920320.0, 1026], [20240624, 3485.56, 3485.42, 3485.42, 3481.74, 3482.45, 7373108, 737311872.0, 1027], [20240624, 3482.45, 3483.37, 3483.98, 3482.18, 3483.6, 6417531, 641754048.0, 1028], [20240624, 3483.6, 3484.25, 3485.78, 3483.64, 3485.78, 7502272, 750228224.0, 1029], [20240624, 3485.78, 3485.71, 3487.47, 3483.4, 3483.4, 8039752, 803975936.0, 1030], [20240624, 3483.4, 3483.38, 3484.45, 3482.79, 3483.31, 6951559, 695156864.0, 1031], [20240624, 3483.31, 3483.15, 3483.23, 3481.24, 3481.24, 7575369, 757537984.0, 1032], [20240624, 3481.24, 3481.15, 3481.29, 3478.61, 3479.16, 7878147, 787815872.0, 1033], [20240624, 3479.16, 3479.98, 3481.74, 3479.61, 3479.83, 8569547, 856955840.0, 1034], [20240624, 3479.83, 3479.36, 3480.74, 3479.25, 3480.19, 7183396, 718340544.0, 1035], [20240624, 3480.19, 3480.35, 3480.35, 3478.19, 3478.19, 6458469, 645848000.0, 1036], [20240624, 3478.19, 3477.95, 3478.5, 3476.63, 3477.05, 6862552, 686256192.0, 1037], [20240624, 3477.05, 3477.33, 3479.1, 3476.98, 3477.37, 8430303, 843031360.0, 1038], [20240624, 3477.37, 3477.49, 3477.49, 3475.47, 3475.47, 5795935, 579594432.0, 1039], [20240624, 3475.47, 3476.2, 3479.15, 3476.2, 3477.32, 8276981, 827699072.0, 1040], [20240624, 3477.32, 3477.43, 3477.43, 3475.98, 3476.06, 6117630, 611763904.0, 1041], [20240624, 3476.06, 3476.03, 3479.56, 3476.03, 3479.16, 8105727, 810573632.0, 1042], [20240624, 3479.16, 3478.84, 3478.94, 3477.02, 3477.02, 5305083, 530509120.0, 1043], [20240624, 3477.02, 3477.01, 3478.46, 3477.01, 3477.82, 6042580, 604258816.0, 1044], [20240624, 3477.82, 3477.97, 3478.64, 3477.45, 3477.45, 5120883, 512089280.0, 1045], [20240624, 3477.45, 3477.74, 3477.76, 3476.14, 3476.19, 5934769, 593477824.0, 1046], [20240624, 3476.19, 3475.95, 3477.9, 3475.95, 3476.66, 7539685, 753969600.0, 1047], [20240624, 3476.66, 3476.36, 3476.38, 3475.07, 3475.52, 6697766, 669777664.0, 1048], [20240624, 3475.52, 3475.41, 3476.38, 3474.77, 3474.77, 7356836, 735684864.0, 1049], [20240624, 3474.77, 3474.84, 3478.3, 3474.84, 3476.95, 9689513, 968952448.0, 1050], [20240624, 3476.95, 3476.76, 3476.76, 3473.88, 3474.07, 6367964, 636797440.0, 1051], [20240624, 3474.07, 3473.82, 3474.48, 3473.0, 3474.26, 8813241, 881325056.0, 1052], [20240624, 3474.26, 3474.71, 3479.84, 3474.71, 3479.28, 11401024, 1140103552.0, 1053], [20240624, 3479.28, 3479.25, 3480.71, 3478.76, 3480.65, 5794412, 579442112.0, 1054], [20240624, 3480.65, 3480.39, 3481.18, 3479.58, 3479.77, 5904024, 590403200.0, 1055], [20240624, 3479.77, 3479.6, 3482.01, 3479.6, 3481.99, 6203461, 620347008.0, 1056], [20240624, 3481.99, 3481.89, 3483.13, 3481.89, 3482.13, 5829530, 582954176.0, 1057], [20240624, 3482.13, 3481.64, 3481.65, 3479.14, 3479.14, 5270307, 527031712.0, 1058], [20240624, 3479.14, 3478.87, 3478.93, 3477.31, 3477.38, 4833150, 483315968.0, 1059], [20240624, 3477.38, 3477.42, 3477.99, 3476.79, 3476.89, 4285577, 428558752.0, 1100], [20240624, 3476.89, 3476.7, 3477.28, 3476.18, 3476.31, 4856682, 485668800.0, 1101], [20240624, 3476.31, 3476.39, 3476.4, 3475.53, 3475.9, 4813643, 481365376.0, 1102], [20240624, 3475.9, 3475.54, 3476.33, 3475.3, 3475.37, 4745381, 474538880.0, 1103], [20240624, 3475.37, 3475.71, 3475.71, 3474.88, 3475.17, 5605790, 560579904.0, 1104], [20240624, 3475.17, 3474.98, 3475.57, 3474.57, 3474.99, 4807336, 480734560.0, 1105], [20240624, 3474.99, 3475.01, 3477.0, 3474.93, 3476.25, 6067140, 606714816.0, 1106], [20240624, 3476.25, 3476.72, 3477.48, 3475.89, 3475.89, 4987297, 498730848.0, 1107], [20240624, 3475.89, 3475.57, 3475.93, 3474.58, 3475.91, 4959154, 495916320.0, 1108], [20240624, 3475.91, 3475.56, 3475.6, 3474.7, 3474.98, 4236424, 423643456.0, 1109], [20240624, 3474.98, 3475.09, 3477.55, 3475.09, 3477.4, 5698071, 569808064.0, 1110], [20240624, 3477.4, 3477.18, 3479.59, 3476.98, 3479.3, 5085398, 508540608.0, 1111], [20240624, 3479.3, 3479.36, 3479.87, 3478.81, 3479.56, 5112315, 511232576.0, 1112], [20240624, 3479.56, 3479.98, 3481.45, 3479.98, 3480.91, 5661075, 566108608.0, 1113], [20240624, 3480.91, 3480.86, 3483.07, 3480.66, 3482.9, 5632407, 563241600.0, 1114], [20240624, 3482.9, 3482.75, 3482.87, 3481.74, 3482.52, 4603014, 460302528.0, 1115], [20240624, 3482.52, 3482.51, 3484.84, 3482.51, 3484.48, 7512872, 751288192.0, 1116], [20240624, 3484.48, 3484.37, 3484.37, 3483.16, 3483.31, 4569414, 456942496.0, 1117], [20240624, 3483.31, 3482.96, 3483.22, 3481.49, 3481.75, 5351222, 535123168.0, 1118], [20240624, 3481.75, 3481.72, 3481.97, 3480.28, 3481.72, 5728582, 572859072.0, 1119], [20240624, 3481.72, 3481.98, 3484.25, 3481.98, 3483.92, 7005031, 700503872.0, 1120], [20240624, 3483.92, 3483.6, 3483.6, 3481.55, 3481.55, 4333689, 433370048.0, 1121], [20240624, 3481.55, 3481.48, 3484.87, 3480.79, 3484.87, 7015297, 701530624.0, 1122], [20240624, 3484.87, 3485.07, 3485.46, 3483.98, 3484.44, 4798463, 479847456.0, 1123], [20240624, 3484.44, 3485.1, 3487.28, 3485.1, 3486.3, 6830152, 683016064.0, 1124], [20240624, 3486.3, 3485.89, 3487.67, 3484.47, 3487.17, 5772738, 577274560.0, 1125], [20240624, 3487.17, 3486.76, 3488.87, 3486.76, 3488.87, 5855587, 585559808.0, 1126], [20240624, 3488.87, 3488.68, 3492.01, 3488.68, 3491.91, 8024783, 802479360.0, 1127], [20240624, 3491.91, 3491.56, 3493.03, 3491.13, 3492.5, 7210293, 721030144.0, 1128], [20240624, 3492.5, 3493.0, 3493.0, 3491.44, 3491.44, 5489732, 548974272.0, 1129], [20240624, 3491.44, 3491.21, 3491.21, 3489.78, 3489.9, 4389188, 438920096.0, 1130], [20240624, 3489.9, 3489.77, 3489.77, 3487.28, 3488.87, 15009639, 1500965120.0, 1301], [20240624, 3488.87, 3488.99, 3490.72, 3488.98, 3490.63, 7312004, 731201408.0, 1302], [20240624, 3490.63, 3490.61, 3490.85, 3489.94, 3490.55, 5808610, 580861760.0, 1303], [20240624, 3490.55, 3490.53, 3490.53, 3489.1, 3489.55, 5152780, 515278944.0, 1304], [20240624, 3489.55, 3489.67, 3491.79, 3488.85, 3491.79, 5986156, 598616832.0, 1305], [20240624, 3491.79, 3491.46, 3491.68, 3490.65, 3491.53, 4784082, 478409216.0, 1306], [20240624, 3491.53, 3491.56, 3492.12, 3491.23, 3491.84, 4914133, 491414144.0, 1307], [20240624, 3491.84, 3491.9, 3493.9, 3491.9, 3493.59, 5155117, 515512864.0, 1308], [20240624, 3493.59, 3493.61, 3497.33, 3493.61, 3497.33, 9694194, 969420608.0, 1309], [20240624, 3497.33, 3497.27, 3499.16, 3497.12, 3498.78, 7591745, 759175616.0, 1310], [20240624, 3498.78, 3499.12, 3501.53, 3499.1, 3501.35, 9718132, 971814080.0, 1311], [20240624, 3501.35, 3501.21, 3504.46, 3500.56, 3504.12, 10921718, 1092172928.0, 1312], [20240624, 3504.12, 3504.18, 3505.78, 3501.56, 3501.56, 11794912, 1179492352.0, 1313], [20240624, 3501.56, 3501.26, 3501.66, 3498.95, 3499.54, 7346258, 734626688.0, 1314], [20240624, 3499.54, 3499.34, 3499.34, 3497.71, 3498.94, 5480917, 548092352.0, 1315], [20240624, 3498.94, 3499.34, 3500.92, 3499.34, 3499.59, 6958183, 695819264.0, 1316], [20240624, 3499.59, 3499.4, 3499.4, 3496.47, 3497.7, 6334134, 633414464.0, 1317], [20240624, 3497.7, 3497.99, 3498.02, 3497.38, 3497.92, 4694762, 469477184.0, 1318], [20240624, 3497.92, 3497.93, 3501.29, 3497.55, 3500.84, 7200343, 720035456.0, 1319], [20240624, 3500.84, 3500.84, 3500.89, 3499.1, 3499.42, 5376584, 537659072.0, 1320], [20240624, 3499.42, 3499.14, 3499.34, 3498.03, 3498.03, 4592142, 459215296.0, 1321], [20240624, 3498.03, 3497.78, 3498.03, 3497.48, 3497.92, 4001333, 400134208.0, 1322], [20240624, 3497.92, 3497.81, 3497.81, 3496.7, 3496.94, 4565858, 456586720.0, 1323], [20240624, 3496.94, 3496.84, 3497.86, 3496.79, 3497.45, 4151694, 415170464.0, 1324], [20240624, 3497.45, 3497.74, 3498.36, 3497.59, 3498.36, 4273525, 427353408.0, 1325], [20240624, 3498.36, 3498.11, 3498.11, 3497.02, 3497.09, 4705603, 470561408.0, 1326], [20240624, 3497.09, 3496.86, 3498.52, 3496.86, 3498.06, 5183409, 518341888.0, 1327], [20240624, 3498.06, 3498.05, 3498.05, 3497.59, 3498.01, 3819922, 381993152.0, 1328], [20240624, 3498.01, 3497.85, 3499.91, 3497.85, 3499.87, 5018378, 501839008.0, 1329], [20240624, 3499.87, 3499.81, 3499.88, 3499.04, 3499.04, 4166715, 416672224.0, 1330], [20240624, 3499.04, 3499.02, 3499.37, 3498.71, 3499.12, 5420767, 542077760.0, 1331], [20240624, 3499.12, 3499.18, 3499.73, 3498.92, 3499.65, 4500485, 450049536.0, 1332], [20240624, 3499.65, 3499.6, 3500.17, 3498.87, 3498.87, 5721023, 572103104.0, 1333], [20240624, 3498.87, 3498.78, 3498.78, 3497.87, 3497.87, 4760030, 476003840.0, 1334], [20240624, 3497.87, 3497.68, 3497.68, 3497.04, 3497.13, 3965858, 396586816.0, 1335], [20240624, 3497.13, 3496.94, 3497.61, 3496.6, 3497.37, 5042646, 504265472.0, 1336], [20240624, 3497.37, 3497.5, 3497.5, 3495.24, 3495.62, 5484974, 548498304.0, 1337], [20240624, 3495.62, 3496.41, 3496.49, 3495.74, 3495.79, 4515781, 451579136.0, 1338], [20240624, 3495.79, 3495.74, 3495.74, 3494.81, 3495.3, 4472943, 447295232.0, 1339], [20240624, 3495.3, 3495.05, 3495.05, 3493.83, 3493.93, 4235065, 423507584.0, 1340], [20240624, 3493.93, 3493.67, 3494.25, 3493.15, 3493.47, 4926303, 492631232.0, 1341], [20240624, 3493.47, 3493.52, 3493.83, 3493.33, 3493.49, 4012543, 401255360.0, 1342], [20240624, 3493.49, 3493.61, 3493.63, 3493.06, 3493.12, 3816987, 381699904.0, 1343], [20240624, 3493.12, 3493.6, 3494.13, 3493.07, 3493.32, 5270040, 527004960.0, 1344], [20240624, 3493.32, 3493.0, 3493.07, 3492.3, 3492.5, 4310891, 431089888.0, 1345], [20240624, 3492.5, 3492.69, 3493.56, 3492.52, 3493.4, 4407621, 440763232.0, 1346], [20240624, 3493.4, 3493.11, 3493.28, 3492.21, 3492.22, 4889368, 488937760.0, 1347], [20240624, 3492.22, 3492.35, 3492.35, 3491.09, 3491.26, 4779193, 477920128.0, 1348], [20240624, 3491.26, 3491.02, 3491.35, 3490.88, 3491.12, 4863680, 486369056.0, 1349], [20240624, 3491.12, 3491.12, 3494.76, 3491.12, 3493.92, 7583355, 758336320.0, 1350], [20240624, 3493.92, 3494.11, 3494.11, 3492.43, 3492.47, 4124553, 412456352.0, 1351], [20240624, 3492.47, 3492.51, 3492.52, 3492.01, 3492.15, 3309639, 330964928.0, 1352], [20240624, 3492.15, 3492.22, 3492.22, 3491.57, 3491.72, 3665543, 366555296.0, 1353], [20240624, 3491.72, 3491.39, 3491.39, 3490.68, 3490.69, 4714882, 471489280.0, 1354], [20240624, 3490.69, 3490.59, 3490.71, 3489.84, 3489.84, 4400034, 440004288.0, 1355], [20240624, 3489.84, 3489.86, 3491.13, 3489.71, 3489.95, 5234958, 523496864.0, 1356], [20240624, 3489.95, 3489.67, 3489.9, 3489.12, 3489.23, 4672566, 467257664.0, 1357], [20240624, 3489.23, 3489.4, 3489.4, 3488.45, 3488.68, 4839641, 483965120.0, 1358], [20240624, 3488.68, 3488.63, 3491.62, 3487.75, 3491.62, 6809055, 680906432.0, 1359], [20240624, 3491.62, 3491.97, 3491.97, 3489.8, 3489.8, 4345996, 434600640.0, 1400], [20240624, 3489.8, 3489.87, 3493.69, 3489.87, 3493.66, 6299467, 629947840.0, 1401], [20240624, 3493.66, 3493.54, 3494.99, 3493.45, 3493.45, 5783066, 578307584.0, 1402], [20240624, 3493.45, 3493.14, 3496.03, 3492.32, 3495.91, 6479109, 647911872.0, 1403], [20240624, 3495.91, 3495.84, 3495.84, 3494.23, 3494.42, 3771777, 377178688.0, 1404], [20240624, 3494.42, 3494.39, 3495.95, 3494.32, 3495.64, 4441750, 444175808.0, 1405], [20240624, 3495.64, 3495.38, 3495.38, 3494.74, 3494.78, 3295796, 329580512.0, 1406], [20240624, 3494.78, 3495.04, 3497.1, 3495.02, 3496.95, 6191579, 619158720.0, 1407], [20240624, 3496.95, 3497.15, 3497.15, 3495.99, 3496.88, 4150366, 415037440.0, 1408], [20240624, 3496.88, 3496.8, 3498.34, 3496.74, 3498.32, 5006987, 500699744.0, 1409], [20240624, 3498.32, 3498.19, 3499.7, 3498.19, 3498.71, 5528936, 552894592.0, 1410], [20240624, 3498.71, 3498.67, 3498.67, 3496.7, 3496.7, 4626788, 462679616.0, 1411], [20240624, 3496.7, 3496.82, 3496.82, 3496.12, 3496.21, 3530567, 353057952.0, 1412], [20240624, 3496.21, 3496.25, 3496.25, 3494.81, 3495.03, 4405014, 440502336.0, 1413], [20240624, 3495.03, 3494.57, 3494.64, 3492.73, 3492.73, 6082484, 608249216.0, 1414], [20240624, 3492.73, 3492.7, 3493.1, 3492.46, 3492.58, 5440116, 544012544.0, 1415], [20240624, 3492.58, 3492.68, 3493.81, 3492.32, 3492.32, 4987677, 498768672.0, 1416], [20240624, 3492.32, 3492.55, 3494.67, 3492.55, 3493.89, 5254916, 525492448.0, 1417], [20240624, 3493.89, 3494.02, 3495.84, 3493.49, 3495.64, 4695168, 469517600.0, 1418], [20240624, 3495.64, 3495.51, 3495.56, 3494.7, 3495.29, 3886417, 388642784.0, 1419], [20240624, 3495.29, 3495.36, 3495.36, 3492.66, 3493.94, 4786185, 478619552.0, 1420], [20240624, 3493.94, 3494.11, 3494.33, 3492.89, 3493.53, 4236153, 423616288.0, 1421], [20240624, 3493.53, 3493.71, 3494.38, 3492.58, 3492.9, 5265768, 526578048.0, 1422], [20240624, 3492.9, 3492.84, 3492.95, 3491.91, 3492.19, 4398291, 439830112.0, 1423], [20240624, 3492.19, 3492.25, 3492.33, 3490.39, 3490.39, 4997724, 499773408.0, 1424], [20240624, 3490.39, 3490.38, 3491.21, 3490.3, 3491.21, 5516696, 551670528.0, 1425], [20240624, 3491.21, 3490.9, 3490.9, 3490.15, 3490.19, 4990765, 499077664.0, 1426], [20240624, 3490.19, 3490.07, 3490.07, 3488.0, 3488.2, 6016508, 601651968.0, 1427], [20240624, 3488.2, 3488.25, 3490.34, 3488.15, 3489.46, 6516350, 651636096.0, 1428], [20240624, 3489.46, 3489.44, 3490.22, 3489.02, 3490.22, 5009112, 500912064.0, 1429], [20240624, 3490.22, 3490.26, 3490.32, 3488.78, 3488.78, 5275726, 527573440.0, 1430], [20240624, 3488.78, 3488.77, 3489.07, 3486.53, 3486.53, 8042512, 804252288.0, 1431], [20240624, 3486.53, 3486.61, 3488.84, 3485.12, 3488.84, 11247036, 1124704512.0, 1432], [20240624, 3488.84, 3489.44, 3489.93, 3487.81, 3488.34, 7585881, 758589312.0, 1433], [20240624, 3488.34, 3488.68, 3489.78, 3488.68, 3488.83, 6453170, 645317952.0, 1434], [20240624, 3488.83, 3488.94, 3490.79, 3488.94, 3489.82, 7791209, 779121728.0, 1435], [20240624, 3489.82, 3489.88, 3491.65, 3489.88, 3491.44, 7895619, 789562688.0, 1436], [20240624, 3491.44, 3491.49, 3491.55, 3489.5, 3491.01, 6471087, 647109760.0, 1437], [20240624, 3491.01, 3490.89, 3490.89, 3488.43, 3490.13, 7385741, 738575104.0, 1438], [20240624, 3490.13, 3490.25, 3490.74, 3485.51, 3485.51, 9728123, 972813248.0, 1439], [20240624, 3485.51, 3485.43, 3486.63, 3485.03, 3485.46, 9996330, 999633984.0, 1440], [20240624, 3485.46, 3485.37, 3485.37, 3482.46, 3484.68, 13079881, 1307989248.0, 1441], [20240624, 3484.68, 3483.74, 3485.67, 3482.74, 3485.67, 11154875, 1115488512.0, 1442], [20240624, 3485.67, 3485.65, 3485.75, 3482.77, 3482.78, 8666336, 866634624.0, 1443], [20240624, 3482.78, 3482.84, 3483.07, 3481.17, 3481.17, 10820311, 1082032000.0, 1444], [20240624, 3481.17, 3481.41, 3481.87, 3480.49, 3480.51, 9839001, 983901120.0, 1445], [20240624, 3480.51, 3480.32, 3482.12, 3479.88, 3481.41, 11386963, 1138697344.0, 1446], [20240624, 3481.41, 3481.22, 3481.49, 3479.85, 3479.85, 10165166, 1016517888.0, 1447], [20240624, 3479.85, 3479.87, 3479.87, 3477.99, 3478.21, 11869821, 1186983168.0, 1448], [20240624, 3478.21, 3478.3, 3478.87, 3477.3, 3477.44, 12368614, 1236862592.0, 1449], [20240624, 3477.44, 3477.1, 3478.17, 3476.26, 3477.64, 13736568, 1373657728.0, 1450], [20240624, 3477.64, 3478.27, 3478.27, 3476.41, 3476.41, 11614172, 1161418240.0, 1451], [20240624, 3476.41, 3476.22, 3476.9, 3475.8, 3476.41, 11914882, 1191489152.0, 1452], [20240624, 3476.41, 3476.16, 3478.04, 3475.91, 3478.04, 12773304, 1277331584.0, 1453], [20240624, 3478.04, 3478.21, 3478.58, 3477.01, 3477.56, 11354270, 1135427968.0, 1454], [20240624, 3477.56, 3477.68, 3478.45, 3477.62, 3478.28, 12042524, 1204253184.0, 1455], [20240624, 3478.28, 3477.96, 3478.23, 3476.94, 3477.09, 12293604, 1229361536.0, 1456], [20240624, 3477.09, 3476.94, 3477.48, 3476.27, 3476.29, 12343913, 1234392320.0, 1457], [20240624, 3476.29, 3476.24, 3476.24, 3476.06, 3476.06, 821632, 82163400.0, 1458], [20240624, 3476.06, 3476.06, 3476.06, 3476.06, 3476.06, 0, 0.0, 1459], [20240624, 3476.06, 3476.4, 3476.91, 3476.4, 3476.81, 23409669, 2340967168.0, 1500], [20240625, 3476.81, 3475.16, 3481.69, 3475.16, 3479.67, 54828738, 5482874880.0, 931], [20240625, 3479.67, 3479.42, 3480.41, 3478.56, 3479.6, 24493064, 2449307392.0, 932], [20240625, 3479.6, 3480.08, 3483.22, 3479.24, 3480.45, 21386828, 2138683776.0, 933], [20240625, 3480.45, 3480.37, 3480.37, 3475.59, 3475.78, 18770811, 1877082112.0, 934], [20240625, 3475.78, 3475.55, 3476.69, 3475.01, 3475.09, 15815359, 1581537152.0, 935], [20240625, 3475.09, 3474.98, 3474.98, 3472.37, 3473.81, 17960504, 1796051200.0, 936], [20240625, 3473.81, 3472.96, 3473.6, 3470.42, 3471.35, 18733366, 1873337728.0, 937], [20240625, 3471.35, 3470.87, 3471.0, 3468.94, 3469.83, 18398631, 1839863936.0, 938], [20240625, 3469.83, 3469.75, 3470.67, 3469.2, 3470.15, 14556012, 1455602176.0, 939], [20240625, 3470.15, 3469.89, 3471.9, 3469.07, 3469.07, 15450310, 1545031936.0, 940], [20240625, 3469.07, 3469.1, 3471.86, 3469.1, 3471.25, 14630543, 1463055360.0, 941], [20240625, 3471.25, 3471.48, 3474.9, 3471.48, 3474.31, 18667679, 1866768896.0, 942], [20240625, 3474.31, 3474.14, 3474.14, 3472.29, 3472.52, 14202880, 1420289024.0, 943], [20240625, 3472.52, 3472.61, 3472.61, 3470.51, 3470.51, 14739867, 1473987968.0, 944], [20240625, 3470.51, 3470.66, 3474.28, 3470.66, 3474.14, 15818651, 1581866112.0, 945], [20240625, 3474.14, 3473.72, 3474.0, 3471.46, 3471.65, 13814854, 1381486336.0, 946], [20240625, 3471.65, 3471.32, 3473.24, 3471.08, 3471.62, 17404906, 1740491904.0, 947], [20240625, 3471.62, 3472.01, 3472.37, 3470.84, 3471.61, 15306671, 1530667776.0, 948], [20240625, 3471.61, 3471.6, 3472.9, 3469.64, 3472.56, 14144754, 1414476416.0, 949], [20240625, 3472.56, 3473.02, 3476.15, 3473.0, 3476.1, 15539192, 1553920256.0, 950], [20240625, 3476.1, 3475.77, 3475.77, 3473.88, 3474.34, 17528372, 1752838272.0, 951], [20240625, 3474.34, 3474.32, 3474.32, 3472.19, 3472.89, 13811575, 1381158528.0, 952], [20240625, 3472.89, 3472.96, 3477.73, 3472.96, 3477.73, 12607589, 1260759936.0, 953], [20240625, 3477.73, 3477.48, 3479.51, 3477.42, 3478.38, 13271231, 1327123968.0, 954], [20240625, 3478.38, 3478.73, 3480.42, 3478.55, 3479.96, 11666990, 1166699904.0, 955], [20240625, 3479.96, 3479.79, 3482.25, 3479.48, 3482.25, 13291284, 1329129344.0, 956], [20240625, 3482.25, 3482.12, 3482.71, 3481.07, 3482.44, 11313162, 1131317376.0, 957], [20240625, 3482.44, 3482.34, 3482.43, 3479.57, 3479.88, 10780247, 1078025728.0, 958], [20240625, 3479.88, 3479.63, 3482.13, 3479.63, 3482.04, 12010517, 1201052544.0, 959], [20240625, 3482.04, 3482.06, 3483.03, 3481.98, 3482.17, 11047932, 1104794240.0, 1000], [20240625, 3482.17, 3482.04, 3482.44, 3481.62, 3481.97, 14260408, 1426041728.0, 1001], [20240625, 3481.97, 3481.6, 3481.6, 3479.27, 3479.27, 10056732, 1005674304.0, 1002], [20240625, 3479.27, 3479.25, 3479.38, 3478.16, 3479.17, 9756443, 975645184.0, 1003], [20240625, 3479.17, 3479.39, 3479.39, 3477.28, 3477.56, 11432505, 1143251328.0, 1004], [20240625, 3477.56, 3477.45, 3477.45, 3475.57, 3475.83, 9377539, 937754752.0, 1005], [20240625, 3475.83, 3475.78, 3477.31, 3475.76, 3476.9, 8145705, 814571456.0, 1006], [20240625, 3476.9, 3476.83, 3477.47, 3476.68, 3477.47, 7760585, 776059456.0, 1007], [20240625, 3477.47, 3477.18, 3477.68, 3475.57, 3477.42, 9632475, 963248320.0, 1008], [20240625, 3477.42, 3477.23, 3478.82, 3477.23, 3477.94, 7172125, 717213376.0, 1009], [20240625, 3477.94, 3477.95, 3479.0, 3476.82, 3476.82, 7051845, 705185536.0, 1010], [20240625, 3476.82, 3476.81, 3478.11, 3476.59, 3477.95, 5866553, 586656448.0, 1011], [20240625, 3477.95, 3478.09, 3478.1, 3477.33, 3477.67, 5809600, 580960704.0, 1012], [20240625, 3477.67, 3477.8, 3477.8, 3475.89, 3475.92, 6654428, 665444032.0, 1013], [20240625, 3475.92, 3476.05, 3476.93, 3474.8, 3476.93, 8689539, 868955008.0, 1014], [20240625, 3476.93, 3477.06, 3477.06, 3475.12, 3475.51, 6027660, 602766976.0, 1015], [20240625, 3475.51, 3475.42, 3475.45, 3474.36, 3474.68, 5390953, 539096256.0, 1016], [20240625, 3474.68, 3475.22, 3477.74, 3474.36, 3477.74, 7292278, 729228864.0, 1017], [20240625, 3477.74, 3477.86, 3480.5, 3477.76, 3480.5, 7161644, 716165184.0, 1018], [20240625, 3480.5, 3480.62, 3480.71, 3479.93, 3480.31, 6229109, 622911744.0, 1019], [20240625, 3480.31, 3480.68, 3480.68, 3479.28, 3480.5, 7145239, 714524480.0, 1020], [20240625, 3480.5, 3480.59, 3480.73, 3479.23, 3479.82, 8300010, 830002048.0, 1021], [20240625, 3479.82, 3479.68, 3482.46, 3479.68, 3481.66, 7550158, 755016896.0, 1022], [20240625, 3481.66, 3481.73, 3482.58, 3481.73, 3481.96, 5737806, 573781760.0, 1023], [20240625, 3481.96, 3481.88, 3482.01, 3480.24, 3480.24, 6280374, 628038528.0, 1024], [20240625, 3480.24, 3480.4, 3480.94, 3479.49, 3479.77, 6279561, 627957376.0, 1025], [20240625, 3479.77, 3479.91, 3479.91, 3478.37, 3478.97, 5919545, 591955520.0, 1026], [20240625, 3478.97, 3478.82, 3478.88, 3477.97, 3477.97, 6469350, 646935936.0, 1027], [20240625, 3477.97, 3478.03, 3478.03, 3476.69, 3477.14, 6389101, 638911104.0, 1028], [20240625, 3477.14, 3477.05, 3477.39, 3476.68, 3476.75, 5298137, 529814464.0, 1029], [20240625, 3476.75, 3477.11, 3477.68, 3476.58, 3477.32, 5382256, 538226560.0, 1030], [20240625, 3477.32, 3477.18, 3477.51, 3476.56, 3477.18, 6583490, 658349952.0, 1031], [20240625, 3477.18, 3477.23, 3478.28, 3477.18, 3478.28, 7736654, 773666432.0, 1032], [20240625, 3478.28, 3478.18, 3478.18, 3477.23, 3477.44, 6099831, 609984064.0, 1033], [20240625, 3477.44, 3477.55, 3479.59, 3477.55, 3478.32, 7890343, 789035392.0, 1034], [20240625, 3478.32, 3478.26, 3478.26, 3476.63, 3476.68, 6155515, 615552640.0, 1035], [20240625, 3476.68, 3476.67, 3476.76, 3475.5, 3475.57, 6922381, 692238848.0, 1036], [20240625, 3475.57, 3475.64, 3475.64, 3474.03, 3474.73, 7588683, 758869440.0, 1037], [20240625, 3474.73, 3475.15, 3477.58, 3475.04, 3475.87, 8536982, 853699520.0, 1038], [20240625, 3475.87, 3476.11, 3476.17, 3475.19, 3475.3, 4824911, 482492096.0, 1039], [20240625, 3475.3, 3475.37, 3475.69, 3474.09, 3474.2, 5124354, 512436320.0, 1040], [20240625, 3474.2, 3474.01, 3474.45, 3473.17, 3473.58, 5939275, 593928512.0, 1041], [20240625, 3473.58, 3473.42, 3473.56, 3472.2, 3472.2, 6360131, 636013952.0, 1042], [20240625, 3472.2, 3472.51, 3473.03, 3471.73, 3472.83, 8141130, 814114048.0, 1043], [20240625, 3472.83, 3472.61, 3472.61, 3471.42, 3471.42, 6437133, 643714176.0, 1044], [20240625, 3471.42, 3471.38, 3471.54, 3470.27, 3471.19, 6598709, 659872000.0, 1045], [20240625, 3471.19, 3471.43, 3472.76, 3471.32, 3472.3, 7193813, 719382272.0, 1046], [20240625, 3472.3, 3472.36, 3472.48, 3471.15, 3471.15, 6673702, 667371200.0, 1047], [20240625, 3471.15, 3471.15, 3473.02, 3470.74, 3472.43, 6954548, 695455808.0, 1048], [20240625, 3472.43, 3472.29, 3472.29, 3470.72, 3471.0, 5403332, 540334144.0, 1049], [20240625, 3471.0, 3470.83, 3472.05, 3470.49, 3471.42, 6706569, 670657920.0, 1050], [20240625, 3471.42, 3471.53, 3473.05, 3471.51, 3473.05, 6379952, 637996352.0, 1051], [20240625, 3473.05, 3472.71, 3473.25, 3472.24, 3472.25, 4935105, 493511424.0, 1052], [20240625, 3472.25, 3472.29, 3473.31, 3472.19, 3472.54, 5436174, 543618624.0, 1053], [20240625, 3472.54, 3472.41, 3472.76, 3471.64, 3471.92, 4595434, 459544480.0, 1054], [20240625, 3471.92, 3471.94, 3471.94, 3470.1, 3470.36, 5529806, 552981696.0, 1055], [20240625, 3470.36, 3470.81, 3470.84, 3470.0, 3470.64, 6002782, 600278976.0, 1056], [20240625, 3470.64, 3470.64, 3470.64, 3469.43, 3469.83, 5415298, 541530816.0, 1057], [20240625, 3469.83, 3469.46, 3469.72, 3468.33, 3468.39, 5876320, 587633152.0, 1058], [20240625, 3468.39, 3468.74, 3470.79, 3468.74, 3470.39, 6356604, 635661184.0, 1059], [20240625, 3470.39, 3470.66, 3470.67, 3469.31, 3469.49, 4342642, 434264992.0, 1100], [20240625, 3469.49, 3469.46, 3470.56, 3469.06, 3470.2, 5394413, 539442176.0, 1101], [20240625, 3470.2, 3469.99, 3470.11, 3468.38, 3468.38, 4685588, 468559680.0, 1102], [20240625, 3468.38, 3469.25, 3471.0, 3468.64, 3470.72, 5447275, 544728640.0, 1103], [20240625, 3470.72, 3470.8, 3470.8, 3468.7, 3468.7, 4615736, 461574592.0, 1104], [20240625, 3468.7, 3468.77, 3468.77, 3467.44, 3467.44, 6423404, 642341440.0, 1105], [20240625, 3467.44, 3467.76, 3469.6, 3467.47, 3468.58, 6152178, 615219072.0, 1106], [20240625, 3468.58, 3468.24, 3468.53, 3466.59, 3466.59, 5398331, 539833792.0, 1107], [20240625, 3466.59, 3466.85, 3468.9, 3466.85, 3467.92, 5908109, 590812096.0, 1108], [20240625, 3467.92, 3468.18, 3470.51, 3468.18, 3469.42, 5908546, 590855808.0, 1109], [20240625, 3469.42, 3469.35, 3469.35, 3467.35, 3467.63, 4200923, 420093408.0, 1110], [20240625, 3467.63, 3467.91, 3468.48, 3466.64, 3467.85, 6030139, 603014656.0, 1111], [20240625, 3467.85, 3467.53, 3467.95, 3466.75, 3466.8, 3832807, 383281568.0, 1112], [20240625, 3466.8, 3466.57, 3469.15, 3466.57, 3467.7, 4969899, 496991104.0, 1113], [20240625, 3467.7, 3467.93, 3467.95, 3466.84, 3467.01, 3846517, 384652928.0, 1114], [20240625, 3467.01, 3467.32, 3468.5, 3466.92, 3467.53, 4213685, 421369504.0, 1115], [20240625, 3467.53, 3467.73, 3467.73, 3465.88, 3465.88, 5399867, 539987648.0, 1116], [20240625, 3465.88, 3465.84, 3466.2, 3464.68, 3464.68, 5362936, 536294528.0, 1117], [20240625, 3464.68, 3464.37, 3464.92, 3463.72, 3463.72, 5917645, 591765568.0, 1118], [20240625, 3463.72, 3463.75, 3466.17, 3463.69, 3464.95, 6616244, 661625472.0, 1119], [20240625, 3464.95, 3464.36, 3464.64, 3463.63, 3463.63, 3896001, 389601056.0, 1120], [20240625, 3463.63, 3463.85, 3464.45, 3462.96, 3464.16, 5312579, 531258976.0, 1121], [20240625, 3464.16, 3464.14, 3464.14, 3463.04, 3463.04, 3775993, 377600192.0, 1122], [20240625, 3463.04, 3463.43, 3463.43, 3460.38, 3460.39, 7796186, 779619712.0, 1123], [20240625, 3460.39, 3460.49, 3462.83, 3460.49, 3462.51, 5799594, 579960448.0, 1124], [20240625, 3462.51, 3462.55, 3462.55, 3461.82, 3461.84, 3574017, 357402816.0, 1125], [20240625, 3461.84, 3462.0, 3463.04, 3461.45, 3463.04, 4702882, 470289472.0, 1126], [20240625, 3463.04, 3462.82, 3463.2, 3462.61, 3462.61, 3699362, 369937120.0, 1127], [20240625, 3462.61, 3462.99, 3463.48, 3462.75, 3463.3, 3413522, 341353184.0, 1128], [20240625, 3463.3, 3463.32, 3463.56, 3463.0, 3463.05, 3161158, 316116704.0, 1129], [20240625, 3463.05, 3463.28, 3463.42, 3462.77, 3462.91, 3344696, 334470368.0, 1130], [20240625, 3462.91, 3463.23, 3464.09, 3461.49, 3463.73, 13662478, 1366248960.0, 1301], [20240625, 3463.73, 3463.7, 3463.84, 3461.75, 3461.75, 5722937, 572294720.0, 1302], [20240625, 3461.75, 3461.93, 3463.97, 3461.55, 3463.5, 6401911, 640192128.0, 1303], [20240625, 3463.5, 3463.6, 3463.6, 3460.6, 3461.14, 6077511, 607752064.0, 1304], [20240625, 3461.14, 3461.0, 3461.31, 3459.79, 3461.31, 6721501, 672151168.0, 1305], [20240625, 3461.31, 3461.73, 3462.82, 3460.91, 3462.82, 5445710, 544571776.0, 1306], [20240625, 3462.82, 3463.19, 3465.8, 3463.19, 3465.34, 7931993, 793200192.0, 1307], [20240625, 3465.34, 3465.2, 3467.75, 3465.2, 3467.38, 5737614, 573762368.0, 1308], [20240625, 3467.38, 3467.59, 3467.65, 3466.27, 3466.51, 4746504, 474651456.0, 1309], [20240625, 3466.51, 3466.49, 3467.51, 3466.49, 3467.44, 3920779, 392078912.0, 1310], [20240625, 3467.44, 3467.66, 3468.21, 3467.36, 3468.09, 4792001, 479201024.0, 1311], [20240625, 3468.09, 3467.95, 3467.95, 3465.68, 3465.68, 5684047, 568405696.0, 1312], [20240625, 3465.68, 3465.72, 3468.16, 3465.72, 3468.16, 5335507, 533551680.0, 1313], [20240625, 3468.16, 3467.69, 3468.26, 3467.69, 3468.08, 4415446, 441545472.0, 1314], [20240625, 3468.08, 3468.11, 3468.33, 3466.67, 3467.26, 4737401, 473741024.0, 1315], [20240625, 3467.26, 3467.17, 3468.24, 3467.12, 3468.01, 4850946, 485095552.0, 1316], [20240625, 3468.01, 3468.37, 3469.9, 3467.98, 3469.8, 5565118, 556512704.0, 1317], [20240625, 3469.8, 3469.62, 3471.62, 3469.36, 3471.62, 5616687, 561669440.0, 1318], [20240625, 3471.62, 3471.37, 3471.86, 3470.47, 3471.34, 6854622, 685463296.0, 1319], [20240625, 3471.34, 3471.39, 3473.49, 3471.39, 3473.32, 6370930, 637094016.0, 1320], [20240625, 3473.32, 3473.32, 3473.44, 3472.66, 3473.25, 6269512, 626952448.0, 1321], [20240625, 3473.25, 3472.97, 3474.18, 3472.91, 3474.18, 5989254, 598926336.0, 1322], [20240625, 3474.18, 3474.32, 3474.57, 3473.58, 3473.6, 6620695, 662070464.0, 1323], [20240625, 3473.6, 3473.53, 3474.84, 3473.45, 3474.84, 5540167, 554017600.0, 1324], [20240625, 3474.84, 3474.91, 3476.61, 3474.91, 3476.46, 6368773, 636878336.0, 1325], [20240625, 3476.46, 3476.68, 3476.68, 3474.19, 3474.29, 7279389, 727939968.0, 1326], [20240625, 3474.29, 3474.71, 3474.71, 3473.18, 3473.47, 5228386, 522839744.0, 1327], [20240625, 3473.47, 3473.51, 3474.14, 3473.35, 3473.97, 5687015, 568702336.0, 1328], [20240625, 3473.97, 3474.14, 3475.49, 3474.14, 3475.49, 5783488, 578349696.0, 1329], [20240625, 3475.49, 3475.28, 3475.43, 3474.38, 3474.85, 7143986, 714399680.0, 1330], [20240625, 3474.85, 3474.71, 3474.71, 3474.06, 3474.63, 6255774, 625578304.0, 1331], [20240625, 3474.63, 3474.43, 3474.67, 3473.51, 3473.75, 5616951, 561696000.0, 1332], [20240625, 3473.75, 3473.52, 3473.52, 3472.25, 3472.26, 5456927, 545693760.0, 1333], [20240625, 3472.26, 3472.23, 3472.33, 3471.17, 3471.4, 5584564, 558457344.0, 1334], [20240625, 3471.4, 3471.35, 3471.35, 3470.19, 3470.54, 4988511, 498852224.0, 1335], [20240625, 3470.54, 3470.82, 3470.82, 3470.15, 3470.52, 4061915, 406192768.0, 1336], [20240625, 3470.52, 3470.45, 3470.45, 3469.43, 3469.84, 4421728, 442173728.0, 1337], [20240625, 3469.84, 3470.04, 3470.83, 3469.92, 3470.77, 4492837, 449284640.0, 1338], [20240625, 3470.77, 3470.53, 3470.76, 3469.57, 3469.59, 4668468, 466847872.0, 1339], [20240625, 3469.59, 3469.74, 3469.96, 3468.29, 3468.29, 4640688, 464069664.0, 1340], [20240625, 3468.29, 3468.37, 3468.37, 3467.25, 3467.63, 6014636, 601464576.0, 1341], [20240625, 3467.63, 3467.87, 3468.94, 3467.72, 3468.72, 5362428, 536243968.0, 1342], [20240625, 3468.72, 3469.06, 3469.72, 3468.78, 3469.69, 3811583, 381159168.0, 1343], [20240625, 3469.69, 3469.77, 3469.8, 3468.77, 3469.09, 4251270, 425128032.0, 1344], [20240625, 3469.09, 3469.17, 3470.0, 3468.86, 3470.0, 4028671, 402868192.0, 1345], [20240625, 3470.0, 3469.56, 3470.96, 3469.56, 3470.96, 4629332, 462934304.0, 1346], [20240625, 3470.96, 3471.04, 3471.23, 3469.67, 3470.22, 5604282, 560428928.0, 1347], [20240625, 3470.22, 3469.96, 3469.96, 3468.79, 3468.94, 4379502, 437951136.0, 1348], [20240625, 3468.94, 3468.58, 3468.76, 3467.52, 3467.52, 4867056, 486706912.0, 1349], [20240625, 3467.52, 3467.63, 3467.72, 3466.77, 3466.98, 5539373, 553938176.0, 1350], [20240625, 3466.98, 3467.11, 3467.11, 3465.64, 3465.64, 6168987, 616899520.0, 1351], [20240625, 3465.64, 3465.62, 3465.62, 3463.82, 3464.2, 8172060, 817206976.0, 1352], [20240625, 3464.2, 3464.12, 3464.42, 3463.12, 3463.44, 6299592, 629960384.0, 1353], [20240625, 3463.44, 3463.43, 3463.87, 3462.52, 3463.5, 7193914, 719392256.0, 1354], [20240625, 3463.5, 3463.89, 3464.47, 3463.68, 3464.0, 5107705, 510771456.0, 1355], [20240625, 3464.0, 3463.76, 3464.06, 3463.24, 3463.24, 5351140, 535114560.0, 1356], [20240625, 3463.24, 3463.6, 3463.64, 3462.73, 3463.64, 5480623, 548063488.0, 1357], [20240625, 3463.64, 3463.24, 3463.59, 3461.51, 3461.59, 5558319, 555832832.0, 1358], [20240625, 3461.59, 3461.45, 3461.96, 3460.29, 3460.58, 6183359, 618336896.0, 1359], [20240625, 3460.58, 3460.78, 3461.52, 3459.53, 3460.14, 6829051, 682906368.0, 1400], [20240625, 3460.14, 3459.84, 3460.39, 3459.16, 3459.3, 6802541, 680254720.0, 1401], [20240625, 3459.3, 3459.23, 3459.58, 3458.75, 3459.45, 7225861, 722586944.0, 1402], [20240625, 3459.45, 3459.42, 3460.6, 3459.42, 3459.52, 6110753, 611076416.0, 1403], [20240625, 3459.52, 3459.32, 3459.32, 3455.47, 3455.47, 10471380, 1047139072.0, 1404], [20240625, 3455.47, 3455.21, 3455.35, 3453.5, 3453.74, 9723606, 972361664.0, 1405], [20240625, 3453.74, 3453.79, 3454.61, 3453.2, 3453.2, 7853578, 785358848.0, 1406], [20240625, 3453.2, 3453.24, 3453.43, 3452.03, 3452.03, 7351591, 735160000.0, 1407], [20240625, 3452.03, 3451.78, 3451.78, 3450.2, 3450.33, 9956848, 995685440.0, 1408], [20240625, 3450.33, 3450.16, 3453.47, 3449.95, 3453.3, 10291160, 1029116928.0, 1409], [20240625, 3453.3, 3453.26, 3453.99, 3451.98, 3451.98, 6845758, 684576704.0, 1410], [20240625, 3451.98, 3451.57, 3451.57, 3449.63, 3450.12, 7888058, 788806784.0, 1411], [20240625, 3450.12, 3449.66, 3452.86, 3449.66, 3452.57, 6767616, 676762368.0, 1412], [20240625, 3452.57, 3452.7, 3452.71, 3451.3, 3451.47, 5386438, 538644736.0, 1413], [20240625, 3451.47, 3451.61, 3451.61, 3449.42, 3449.42, 6198156, 619816512.0, 1414], [20240625, 3449.42, 3449.44, 3449.47, 3447.14, 3447.29, 8548926, 854893312.0, 1415], [20240625, 3447.29, 3446.91, 3446.91, 3443.82, 3443.82, 11884494, 1188450304.0, 1416], [20240625, 3443.82, 3443.45, 3443.95, 3443.44, 3443.61, 9772405, 977241664.0, 1417], [20240625, 3443.61, 3443.47, 3446.71, 3442.91, 3446.56, 10774697, 1077470592.0, 1418], [20240625, 3446.56, 3446.52, 3446.73, 3444.93, 3444.95, 6450235, 645024640.0, 1419], [20240625, 3444.95, 3444.31, 3444.86, 3444.26, 3444.62, 6686467, 668647680.0, 1420], [20240625, 3444.62, 3444.47, 3445.75, 3443.8, 3445.75, 8205922, 820593408.0, 1421], [20240625, 3445.75, 3445.62, 3445.62, 3443.24, 3443.24, 6676609, 667661696.0, 1422], [20240625, 3443.24, 3443.01, 3443.12, 3441.42, 3441.74, 8936554, 893656320.0, 1423], [20240625, 3441.74, 3441.58, 3444.21, 3440.65, 3444.21, 10094571, 1009457792.0, 1424], [20240625, 3444.21, 3444.58, 3452.59, 3444.58, 3452.59, 13169273, 1316928256.0, 1425], [20240625, 3452.59, 3453.4, 3457.66, 3452.2, 3457.66, 11529238, 1152924928.0, 1426], [20240625, 3457.66, 3457.51, 3459.16, 3456.61, 3457.35, 8288433, 828844416.0, 1427], [20240625, 3457.35, 3458.08, 3461.17, 3458.08, 3460.29, 8739799, 873981056.0, 1428], [20240625, 3460.29, 3460.68, 3460.68, 3454.88, 3454.88, 8257390, 825739840.0, 1429], [20240625, 3454.88, 3454.56, 3456.01, 3450.56, 3456.01, 8891467, 889147648.0, 1430], [20240625, 3456.01, 3456.43, 3459.47, 3456.14, 3459.47, 7786055, 778606528.0, 1431], [20240625, 3459.47, 3459.42, 3460.02, 3457.34, 3459.64, 7739415, 773942464.0, 1432], [20240625, 3459.64, 3458.88, 3460.99, 3456.9, 3460.99, 6919380, 691938880.0, 1433], [20240625, 3460.99, 3461.35, 3464.38, 3460.78, 3462.48, 9193693, 919370432.0, 1434], [20240625, 3462.48, 3462.29, 3465.5, 3462.29, 3465.32, 7623844, 762385344.0, 1435], [20240625, 3465.32, 3465.39, 3466.89, 3462.4, 3463.8, 10269285, 1026929600.0, 1436], [20240625, 3463.8, 3463.79, 3465.1, 3461.75, 3464.68, 7343110, 734311936.0, 1437], [20240625, 3464.68, 3465.23, 3465.74, 3462.71, 3464.24, 7232624, 723263360.0, 1438], [20240625, 3464.24, 3464.54, 3467.75, 3464.14, 3467.51, 8386784, 838679232.0, 1439], [20240625, 3467.51, 3467.55, 3467.75, 3462.25, 3463.34, 8494615, 849462464.0, 1440], [20240625, 3463.34, 3463.39, 3463.39, 3456.57, 3456.71, 9159077, 915908480.0, 1441], [20240625, 3456.71, 3457.63, 3457.94, 3456.6, 3457.94, 6131491, 613150144.0, 1442], [20240625, 3457.94, 3457.94, 3459.69, 3457.87, 3459.69, 7570447, 757045632.0, 1443], [20240625, 3459.69, 3460.68, 3461.83, 3459.32, 3461.83, 7408691, 740870016.0, 1444], [20240625, 3461.83, 3462.17, 3462.17, 3459.88, 3460.83, 6697462, 669747328.0, 1445], [20240625, 3460.83, 3461.35, 3463.44, 3461.35, 3463.44, 8358035, 835804672.0, 1446], [20240625, 3463.44, 3463.34, 3463.34, 3461.65, 3462.37, 6943238, 694324672.0, 1447], [20240625, 3462.37, 3462.3, 3463.84, 3462.3, 3463.48, 7484758, 748476864.0, 1448], [20240625, 3463.48, 3463.92, 3463.92, 3461.97, 3461.97, 8313073, 831308416.0, 1449], [20240625, 3461.97, 3462.28, 3462.28, 3461.21, 3461.3, 7882419, 788242816.0, 1450], [20240625, 3461.3, 3461.13, 3461.13, 3459.77, 3460.01, 8872249, 887226048.0, 1451], [20240625, 3460.01, 3460.22, 3460.22, 3458.26, 3458.75, 9653762, 965377152.0, 1452], [20240625, 3458.75, 3458.37, 3458.88, 3458.24, 3458.59, 8093559, 809356800.0, 1453], [20240625, 3458.59, 3458.59, 3459.1, 3458.05, 3458.05, 9712225, 971223360.0, 1454], [20240625, 3458.05, 3458.23, 3458.63, 3457.67, 3457.72, 10270779, 1027078976.0, 1455], [20240625, 3457.72, 3457.77, 3458.16, 3457.46, 3458.03, 10823245, 1082325504.0, 1456], [20240625, 3458.03, 3458.32, 3458.32, 3456.81, 3457.24, 10430921, 1043092864.0, 1457], [20240625, 3457.24, 3457.25, 3457.25, 3457.15, 3457.23, 608842, 60884352.0, 1458], [20240625, 3457.23, 3457.23, 3457.23, 3457.23, 3457.23, 0, 0.0, 1459], [20240625, 3457.23, 3458.19, 3458.19, 3457.9, 3457.9, 20100557, 2010055808.0, 1500], [20240626, 3457.9, 3451.54, 3455.49, 3451.54, 3454.18, 47578965, 4757897728.0, 931], [20240626, 3454.18, 3454.34, 3454.34, 3449.31, 3449.72, 17907183, 1790719232.0, 932], [20240626, 3449.72, 3449.39, 3449.82, 3448.21, 3449.13, 19594033, 1959404416.0, 933], [20240626, 3449.13, 3449.13, 3451.51, 3448.94, 3449.3, 16079699, 1607970944.0, 934], [20240626, 3449.3, 3449.51, 3451.29, 3449.12, 3449.18, 15503886, 1550389504.0, 935], [20240626, 3449.18, 3449.07, 3450.39, 3448.44, 3450.39, 16387215, 1638722560.0, 936], [20240626, 3450.39, 3450.07, 3451.54, 3449.21, 3449.61, 17238144, 1723815040.0, 937], [20240626, 3449.61, 3449.8, 3452.29, 3449.47, 3450.92, 18052875, 1805288576.0, 938], [20240626, 3450.92, 3451.04, 3454.55, 3450.92, 3454.55, 16107858, 1610786816.0, 939], [20240626, 3454.55, 3454.73, 3455.76, 3454.27, 3455.04, 17325413, 1732542592.0, 940], [20240626, 3455.04, 3454.92, 3454.92, 3453.77, 3454.32, 13810577, 1381058560.0, 941], [20240626, 3454.32, 3454.17, 3454.17, 3451.86, 3452.23, 13294336, 1329434624.0, 942], [20240626, 3452.23, 3451.89, 3453.39, 3451.89, 3452.56, 12603808, 1260381952.0, 943], [20240626, 3452.56, 3452.83, 3452.96, 3450.12, 3450.24, 10879907, 1087991680.0, 944], [20240626, 3450.24, 3450.06, 3450.94, 3449.6, 3450.74, 13235526, 1323553664.0, 945], [20240626, 3450.74, 3450.44, 3450.48, 3447.11, 3447.11, 11991779, 1199178752.0, 946], [20240626, 3447.11, 3447.25, 3449.6, 3447.25, 3448.17, 12689788, 1268979712.0, 947], [20240626, 3448.17, 3448.78, 3451.72, 3448.41, 3451.38, 10497702, 1049771200.0, 948], [20240626, 3451.38, 3450.82, 3450.82, 3448.95, 3449.43, 9714913, 971492352.0, 949], [20240626, 3449.43, 3449.47, 3450.42, 3449.35, 3449.48, 9415104, 941511424.0, 950], [20240626, 3449.48, 3449.72, 3449.72, 3445.82, 3445.82, 11387983, 1138799488.0, 951], [20240626, 3445.82, 3446.0, 3449.04, 3446.0, 3449.0, 9925331, 992534016.0, 952], [20240626, 3449.0, 3449.32, 3449.55, 3448.14, 3449.28, 10730391, 1073040000.0, 953], [20240626, 3449.28, 3449.82, 3449.82, 3447.27, 3448.52, 10261796, 1026180480.0, 954], [20240626, 3448.52, 3448.27, 3449.81, 3447.8, 3449.81, 8554843, 855485184.0, 955], [20240626, 3449.81, 3449.38, 3449.99, 3448.24, 3448.96, 7755817, 775582592.0, 956], [20240626, 3448.96, 3448.82, 3450.15, 3448.82, 3449.92, 6748929, 674894016.0, 957], [20240626, 3449.92, 3449.81, 3452.57, 3449.81, 3452.29, 8909638, 890964672.0, 958], [20240626, 3452.29, 3451.83, 3453.74, 3451.83, 3453.74, 6774959, 677496832.0, 959], [20240626, 3453.74, 3453.9, 3455.06, 3453.69, 3455.06, 7077578, 707758720.0, 1000], [20240626, 3455.06, 3454.63, 3455.21, 3453.51, 3455.21, 9728218, 972822656.0, 1001], [20240626, 3455.21, 3455.39, 3455.75, 3453.76, 3455.27, 8933395, 893340352.0, 1002], [20240626, 3455.27, 3455.3, 3456.03, 3454.03, 3454.54, 6962838, 696284736.0, 1003], [20240626, 3454.54, 3454.59, 3454.6, 3453.12, 3453.32, 6041100, 604111104.0, 1004], [20240626, 3453.32, 3453.43, 3453.57, 3451.6, 3452.63, 6158272, 615827712.0, 1005], [20240626, 3452.63, 3452.82, 3452.82, 3450.6, 3452.49, 7766359, 776637056.0, 1006], [20240626, 3452.49, 3452.66, 3453.47, 3452.66, 3452.91, 7435171, 743518080.0, 1007], [20240626, 3452.91, 3453.3, 3455.09, 3453.3, 3455.09, 7779090, 777909888.0, 1008], [20240626, 3455.09, 3455.01, 3455.3, 3453.22, 3454.07, 8269477, 826948800.0, 1009], [20240626, 3454.07, 3454.18, 3454.48, 3452.83, 3452.83, 6219635, 621964544.0, 1010], [20240626, 3452.83, 3453.11, 3453.45, 3451.59, 3451.59, 6545556, 654556608.0, 1011], [20240626, 3451.59, 3451.81, 3452.3, 3451.22, 3451.31, 5336880, 533689056.0, 1012], [20240626, 3451.31, 3451.15, 3451.15, 3448.7, 3449.39, 6953633, 695364224.0, 1013], [20240626, 3449.39, 3449.19, 3449.48, 3448.6, 3448.6, 4510602, 451061344.0, 1014], [20240626, 3448.6, 3448.57, 3450.06, 3448.5, 3448.96, 5624992, 562499776.0, 1015], [20240626, 3448.96, 3449.11, 3449.36, 3447.8, 3448.25, 4607359, 460737024.0, 1016], [20240626, 3448.25, 3448.22, 3448.45, 3447.08, 3447.09, 6579753, 657976000.0, 1017], [20240626, 3447.09, 3446.84, 3447.77, 3446.78, 3447.28, 5716690, 571669824.0, 1018], [20240626, 3447.28, 3447.64, 3447.64, 3446.22, 3447.38, 5480122, 548013312.0, 1019], [20240626, 3447.38, 3447.04, 3448.17, 3446.82, 3447.12, 6157804, 615781504.0, 1020], [20240626, 3447.12, 3446.95, 3447.14, 3445.84, 3446.95, 6095194, 609520384.0, 1021], [20240626, 3446.95, 3446.89, 3446.89, 3445.7, 3445.88, 5190239, 519024768.0, 1022], [20240626, 3445.88, 3445.83, 3445.91, 3444.15, 3445.91, 6829146, 682915520.0, 1023], [20240626, 3445.91, 3445.61, 3447.63, 3445.49, 3447.12, 5528026, 552803456.0, 1024], [20240626, 3447.12, 3447.27, 3447.41, 3446.09, 3446.34, 4314527, 431453856.0, 1025], [20240626, 3446.34, 3446.43, 3446.43, 3445.32, 3445.83, 4558754, 455876448.0, 1026], [20240626, 3445.83, 3445.48, 3445.72, 3445.14, 3445.55, 3942579, 394258848.0, 1027], [20240626, 3445.55, 3445.57, 3446.08, 3445.48, 3445.8, 4018546, 401855776.0, 1028], [20240626, 3445.8, 3445.8, 3446.7, 3445.67, 3446.7, 4677511, 467752352.0, 1029], [20240626, 3446.7, 3447.04, 3447.04, 3446.13, 3446.13, 4899562, 489957216.0, 1030], [20240626, 3446.13, 3446.23, 3446.3, 3445.15, 3445.15, 7189323, 718933184.0, 1031], [20240626, 3445.15, 3444.96, 3445.37, 3444.58, 3444.97, 5526134, 552614336.0, 1032], [20240626, 3444.97, 3444.84, 3444.94, 3443.69, 3443.85, 4900994, 490100544.0, 1033], [20240626, 3443.85, 3444.01, 3444.14, 3443.18, 3443.46, 5579618, 557962880.0, 1034], [20240626, 3443.46, 3443.25, 3445.06, 3443.14, 3444.95, 4999013, 499902400.0, 1035], [20240626, 3444.95, 3445.49, 3447.51, 3445.43, 3446.89, 6572667, 657267840.0, 1036], [20240626, 3446.89, 3447.14, 3447.14, 3446.21, 3446.78, 4600311, 460032160.0, 1037], [20240626, 3446.78, 3446.64, 3447.6, 3446.64, 3447.6, 3866024, 386603392.0, 1038], [20240626, 3447.6, 3447.22, 3447.39, 3446.23, 3446.75, 3904048, 390406016.0, 1039], [20240626, 3446.75, 3446.72, 3447.31, 3446.63, 3446.9, 4114727, 411473664.0, 1040], [20240626, 3446.9, 3446.89, 3446.89, 3445.16, 3445.16, 4486470, 448648224.0, 1041], [20240626, 3445.16, 3445.12, 3446.42, 3444.46, 3446.25, 4820922, 482093344.0, 1042], [20240626, 3446.25, 3446.06, 3446.28, 3445.66, 3446.13, 3344455, 334446400.0, 1043], [20240626, 3446.13, 3446.11, 3446.54, 3445.89, 3446.02, 3083480, 308349024.0, 1044], [20240626, 3446.02, 3446.68, 3446.79, 3446.08, 3446.58, 3769550, 376955936.0, 1045], [20240626, 3446.58, 3446.36, 3448.0, 3446.36, 3447.78, 3565707, 356571840.0, 1046], [20240626, 3447.78, 3447.86, 3447.89, 3446.9, 3446.96, 3131223, 313123136.0, 1047], [20240626, 3446.96, 3446.88, 3446.88, 3445.07, 3445.39, 5281815, 528182528.0, 1048], [20240626, 3445.39, 3445.27, 3446.94, 3445.27, 3446.71, 4064617, 406462592.0, 1049], [20240626, 3446.71, 3446.57, 3446.9, 3445.94, 3445.94, 2929027, 292903744.0, 1050], [20240626, 3445.94, 3445.97, 3446.57, 3445.87, 3446.57, 2808708, 280871936.0, 1051], [20240626, 3446.57, 3446.6, 3446.6, 3445.49, 3445.64, 3246716, 324672576.0, 1052], [20240626, 3445.64, 3445.41, 3447.57, 3445.32, 3447.19, 4188681, 418869280.0, 1053], [20240626, 3447.19, 3447.22, 3447.67, 3446.69, 3446.76, 3090096, 309010624.0, 1054], [20240626, 3446.76, 3446.53, 3446.73, 3444.84, 3445.01, 4132985, 413299392.0, 1055], [20240626, 3445.01, 3444.86, 3445.2, 3443.08, 3443.19, 5296895, 529690432.0, 1056], [20240626, 3443.19, 3442.97, 3443.23, 3442.3, 3443.05, 3276017, 327602816.0, 1057], [20240626, 3443.05, 3442.98, 3443.3, 3442.56, 3442.86, 3201568, 320157952.0, 1058], [20240626, 3442.86, 3442.78, 3444.89, 3442.76, 3444.29, 4148929, 414894208.0, 1059], [20240626, 3444.29, 3444.77, 3444.77, 3443.81, 3444.45, 3276635, 327664480.0, 1100], [20240626, 3444.45, 3444.15, 3445.81, 3444.15, 3445.81, 3499084, 349909504.0, 1101], [20240626, 3445.81, 3446.27, 3448.92, 3446.17, 3448.38, 6421802, 642181120.0, 1102], [20240626, 3448.38, 3448.59, 3448.77, 3447.88, 3448.28, 3469485, 346949312.0, 1103], [20240626, 3448.28, 3448.57, 3448.57, 3447.01, 3447.01, 3865795, 386580640.0, 1104], [20240626, 3447.01, 3447.14, 3447.14, 3445.18, 3445.4, 4192778, 419278720.0, 1105], [20240626, 3445.4, 3445.33, 3446.16, 3445.15, 3445.15, 3315985, 331599552.0, 1106], [20240626, 3445.15, 3444.9, 3444.9, 3443.65, 3443.96, 3314602, 331461440.0, 1107], [20240626, 3443.96, 3443.96, 3445.38, 3443.77, 3443.79, 5172733, 517274272.0, 1108], [20240626, 3443.79, 3443.86, 3443.86, 3443.03, 3443.21, 3422036, 342204576.0, 1109], [20240626, 3443.21, 3443.29, 3443.62, 3442.87, 3443.22, 2835045, 283505472.0, 1110], [20240626, 3443.22, 3443.27, 3444.11, 3442.47, 3444.03, 3983143, 398315360.0, 1111], [20240626, 3444.03, 3444.32, 3444.32, 3443.21, 3443.47, 3299086, 329909472.0, 1112], [20240626, 3443.47, 3443.34, 3445.07, 3442.76, 3444.75, 4242398, 424240768.0, 1113], [20240626, 3444.75, 3445.35, 3448.78, 3445.35, 3447.92, 7615417, 761542784.0, 1114], [20240626, 3447.92, 3447.81, 3447.81, 3444.71, 3444.71, 4342570, 434258016.0, 1115], [20240626, 3444.71, 3444.53, 3446.7, 3444.48, 3446.7, 2977002, 297701280.0, 1116], [20240626, 3446.7, 3446.57, 3447.89, 3446.45, 3446.45, 3402607, 340261632.0, 1117], [20240626, 3446.45, 3446.29, 3446.29, 3444.52, 3444.79, 3362282, 336229152.0, 1118], [20240626, 3444.79, 3444.69, 3446.48, 3444.01, 3446.46, 3304692, 330470304.0, 1119], [20240626, 3446.46, 3446.63, 3449.78, 3446.63, 3449.78, 5043014, 504302720.0, 1120], [20240626, 3449.78, 3449.16, 3449.6, 3448.83, 3448.83, 3140089, 314009824.0, 1121], [20240626, 3448.83, 3449.01, 3451.87, 3448.59, 3450.96, 5056271, 505628224.0, 1122], [20240626, 3450.96, 3450.68, 3450.68, 3449.52, 3449.65, 3533502, 353351264.0, 1123], [20240626, 3449.65, 3449.34, 3449.61, 3448.85, 3449.1, 3092662, 309267232.0, 1124], [20240626, 3449.1, 3448.87, 3449.43, 3448.36, 3449.28, 4422040, 442205152.0, 1125], [20240626, 3449.28, 3449.03, 3449.08, 3448.04, 3448.25, 3769564, 376957280.0, 1126], [20240626, 3448.25, 3448.3, 3448.79, 3447.78, 3448.79, 3104203, 310421344.0, 1127], [20240626, 3448.79, 3448.88, 3449.17, 3448.35, 3448.59, 3690880, 369088928.0, 1128], [20240626, 3448.59, 3448.44, 3448.44, 3447.43, 3448.17, 3185503, 318551200.0, 1129], [20240626, 3448.17, 3448.47, 3449.59, 3448.14, 3449.2, 3630379, 363039008.0, 1130], [20240626, 3449.2, 3449.49, 3449.94, 3447.7, 3448.33, 12827022, 1282703232.0, 1301], [20240626, 3448.33, 3448.18, 3449.77, 3447.66, 3449.13, 5378777, 537878592.0, 1302], [20240626, 3449.13, 3448.95, 3450.59, 3448.4, 3450.32, 5105059, 510506976.0, 1303], [20240626, 3450.32, 3450.05, 3452.75, 3450.05, 3452.57, 5363948, 536395616.0, 1304], [20240626, 3452.57, 3452.49, 3454.58, 3452.49, 3454.23, 6039902, 603991040.0, 1305], [20240626, 3454.23, 3454.9, 3456.32, 3454.67, 3456.32, 8045050, 804506112.0, 1306], [20240626, 3456.32, 3456.49, 3457.92, 3456.49, 3456.76, 9126796, 912680640.0, 1307], [20240626, 3456.76, 3456.98, 3461.61, 3456.68, 3461.58, 12596993, 1259700608.0, 1308], [20240626, 3461.58, 3461.98, 3461.98, 3459.77, 3460.13, 10314699, 1031471040.0, 1309], [20240626, 3460.13, 3460.05, 3461.72, 3459.7, 3461.49, 9119651, 911966080.0, 1310], [20240626, 3461.49, 3461.43, 3465.86, 3461.43, 3465.86, 11388499, 1138850944.0, 1311], [20240626, 3465.86, 3465.89, 3465.89, 3462.67, 3462.67, 9405057, 940506496.0, 1312], [20240626, 3462.67, 3462.83, 3464.01, 3462.79, 3463.94, 7308813, 730882432.0, 1313], [20240626, 3463.94, 3464.29, 3464.29, 3461.49, 3461.77, 8724588, 872459584.0, 1314], [20240626, 3461.77, 3461.74, 3461.74, 3461.08, 3461.17, 6218987, 621899648.0, 1315], [20240626, 3461.17, 3461.15, 3461.26, 3459.25, 3459.25, 6621931, 662194240.0, 1316], [20240626, 3459.25, 3459.08, 3459.08, 3457.19, 3457.19, 6599021, 659903104.0, 1317], [20240626, 3457.19, 3457.4, 3457.4, 3455.52, 3455.66, 6170624, 617063424.0, 1318], [20240626, 3455.66, 3455.58, 3455.6, 3454.83, 3455.08, 5038656, 503866400.0, 1319], [20240626, 3455.08, 3454.96, 3455.27, 3453.82, 3453.94, 5611511, 561152064.0, 1320], [20240626, 3453.94, 3454.02, 3455.37, 3453.64, 3455.37, 4500314, 450032544.0, 1321], [20240626, 3455.37, 3455.69, 3456.46, 3455.4, 3456.46, 4220585, 422059520.0, 1322], [20240626, 3456.46, 3456.49, 3457.5, 3455.76, 3455.76, 5391809, 539181952.0, 1323], [20240626, 3455.76, 3455.72, 3455.72, 3455.14, 3455.22, 4122394, 412240416.0, 1324], [20240626, 3455.22, 3455.35, 3455.41, 3453.83, 3453.83, 5020539, 502055008.0, 1325], [20240626, 3453.83, 3453.96, 3454.26, 3453.16, 3453.45, 6053837, 605384576.0, 1326], [20240626, 3453.45, 3453.33, 3454.34, 3453.33, 3454.25, 4391472, 439148096.0, 1327], [20240626, 3454.25, 3454.34, 3455.26, 3454.34, 3455.26, 4596755, 459676480.0, 1328], [20240626, 3455.26, 3455.28, 3455.28, 3453.5, 3453.85, 4683588, 468359904.0, 1329], [20240626, 3453.85, 3453.87, 3454.56, 3453.87, 3453.99, 4823891, 482390080.0, 1330], [20240626, 3453.99, 3453.78, 3455.22, 3453.78, 3454.55, 6160272, 616028160.0, 1331], [20240626, 3454.55, 3454.5, 3456.52, 3454.5, 3455.99, 6230935, 623094464.0, 1332], [20240626, 3455.99, 3456.11, 3456.11, 3454.36, 3454.55, 6304967, 630497792.0, 1333], [20240626, 3454.55, 3454.51, 3454.55, 3453.49, 3453.49, 5715746, 571575552.0, 1334], [20240626, 3453.49, 3453.37, 3453.8, 3452.69, 3453.2, 4640488, 464049664.0, 1335], [20240626, 3453.2, 3453.54, 3453.74, 3452.92, 3453.01, 4416488, 441649824.0, 1336], [20240626, 3453.01, 3452.81, 3453.16, 3452.42, 3452.74, 4221047, 422105632.0, 1337], [20240626, 3452.74, 3452.68, 3454.66, 3452.68, 3454.22, 6740630, 674063872.0, 1338], [20240626, 3454.22, 3454.23, 3454.69, 3454.14, 3454.25, 5342391, 534240096.0, 1339], [20240626, 3454.25, 3454.18, 3454.18, 3453.25, 3453.58, 5041268, 504127936.0, 1340], [20240626, 3453.58, 3453.44, 3454.34, 3453.39, 3454.18, 3677991, 367800096.0, 1341], [20240626, 3454.18, 3454.7, 3456.92, 3454.31, 3456.8, 6314325, 631433856.0, 1342], [20240626, 3456.8, 3456.81, 3458.3, 3456.55, 3458.3, 5853597, 585360576.0, 1343], [20240626, 3458.3, 3458.26, 3460.08, 3458.13, 3460.08, 6226419, 622642944.0, 1344], [20240626, 3460.08, 3459.76, 3459.91, 3458.73, 3459.71, 6802308, 680231808.0, 1345], [20240626, 3459.71, 3459.6, 3459.6, 3458.77, 3458.77, 4736845, 473685376.0, 1346], [20240626, 3458.77, 3458.56, 3458.56, 3457.02, 3457.02, 5258235, 525824480.0, 1347], [20240626, 3457.02, 3457.07, 3457.07, 3456.02, 3456.02, 4888802, 488881184.0, 1348], [20240626, 3456.02, 3455.87, 3456.33, 3455.56, 3455.99, 3918522, 391853184.0, 1349], [20240626, 3455.99, 3455.89, 3455.99, 3454.33, 3454.54, 4934922, 493493248.0, 1350], [20240626, 3454.54, 3454.71, 3456.01, 3454.52, 3455.95, 4344026, 434403584.0, 1351], [20240626, 3455.95, 3456.19, 3457.54, 3456.19, 3457.31, 4658993, 465900544.0, 1352], [20240626, 3457.31, 3457.24, 3457.81, 3457.21, 3457.47, 3463636, 346364640.0, 1353], [20240626, 3457.47, 3457.69, 3457.93, 3457.4, 3457.51, 3942295, 394230592.0, 1354], [20240626, 3457.51, 3457.56, 3459.39, 3457.56, 3459.03, 4353790, 435380128.0, 1355], [20240626, 3459.03, 3459.13, 3460.31, 3459.13, 3460.31, 5379104, 537911744.0, 1356], [20240626, 3460.31, 3460.25, 3460.74, 3458.64, 3458.79, 6511939, 651195008.0, 1357], [20240626, 3458.79, 3459.01, 3459.73, 3458.82, 3459.29, 4238853, 423886400.0, 1358], [20240626, 3459.29, 3459.42, 3459.9, 3459.2, 3459.9, 3904759, 390476896.0, 1359], [20240626, 3459.9, 3459.9, 3459.97, 3458.97, 3459.27, 5099354, 509936288.0, 1400], [20240626, 3459.27, 3459.18, 3461.31, 3459.11, 3461.31, 5754397, 575440704.0, 1401], [20240626, 3461.31, 3461.39, 3463.39, 3461.39, 3463.2, 8362863, 836287424.0, 1402], [20240626, 3463.2, 3463.36, 3464.53, 3463.36, 3464.53, 8012964, 801297344.0, 1403], [20240626, 3464.53, 3464.97, 3464.97, 3463.12, 3463.49, 7407726, 740773696.0, 1404], [20240626, 3463.49, 3463.47, 3463.9, 3463.22, 3463.9, 6221375, 622138304.0, 1405], [20240626, 3463.9, 3463.99, 3464.08, 3462.31, 3462.55, 7761440, 776144960.0, 1406], [20240626, 3462.55, 3462.48, 3464.76, 3462.48, 3464.66, 7040990, 704100096.0, 1407], [20240626, 3464.66, 3464.99, 3467.3, 3464.85, 3467.3, 8297942, 829795136.0, 1408], [20240626, 3467.3, 3467.35, 3467.92, 3467.26, 3467.81, 8466979, 846698496.0, 1409], [20240626, 3467.81, 3467.69, 3469.88, 3467.69, 3469.83, 8212090, 821210112.0, 1410], [20240626, 3469.83, 3469.69, 3470.87, 3469.49, 3470.73, 8741529, 874153792.0, 1411], [20240626, 3470.73, 3471.05, 3471.17, 3469.35, 3469.72, 9609915, 960992448.0, 1412], [20240626, 3469.72, 3469.78, 3470.53, 3469.49, 3470.53, 6686318, 668632704.0, 1413], [20240626, 3470.53, 3470.39, 3471.68, 3470.31, 3471.68, 7680483, 768048896.0, 1414], [20240626, 3471.68, 3471.49, 3472.45, 3471.49, 3472.01, 8184909, 818491776.0, 1415], [20240626, 3472.01, 3472.01, 3474.28, 3472.01, 3474.28, 9271288, 927129600.0, 1416], [20240626, 3474.28, 3474.21, 3475.31, 3473.99, 3475.31, 8825646, 882565568.0, 1417], [20240626, 3475.31, 3475.42, 3478.14, 3475.42, 3477.95, 10473820, 1047382784.0, 1418], [20240626, 3477.95, 3478.16, 3480.41, 3477.98, 3480.41, 11841852, 1184186496.0, 1419], [20240626, 3480.41, 3480.21, 3480.31, 3478.78, 3478.87, 10627295, 1062730624.0, 1420], [20240626, 3478.87, 3478.48, 3478.52, 3478.06, 3478.24, 9133602, 913361024.0, 1421], [20240626, 3478.24, 3478.29, 3478.42, 3474.13, 3474.21, 11438858, 1143886848.0, 1422], [20240626, 3474.21, 3474.12, 3475.79, 3474.12, 3475.79, 7462398, 746240896.0, 1423], [20240626, 3475.79, 3475.46, 3476.55, 3475.37, 3476.1, 7586448, 758645760.0, 1424], [20240626, 3476.1, 3476.14, 3476.14, 3474.81, 3475.23, 6343264, 634327360.0, 1425], [20240626, 3475.23, 3475.39, 3478.22, 3475.39, 3478.22, 8577984, 857799424.0, 1426], [20240626, 3478.22, 3478.34, 3481.09, 3478.34, 3480.71, 11414455, 1141446272.0, 1427], [20240626, 3480.71, 3480.75, 3480.75, 3478.54, 3479.1, 8577942, 857795520.0, 1428], [20240626, 3479.1, 3479.0, 3479.82, 3478.98, 3479.79, 5686039, 568604864.0, 1429], [20240626, 3479.79, 3479.91, 3480.03, 3478.59, 3478.76, 7416028, 741604032.0, 1430], [20240626, 3478.76, 3478.59, 3481.86, 3478.59, 3481.86, 9199829, 919983680.0, 1431], [20240626, 3481.86, 3482.15, 3483.42, 3481.98, 3483.34, 10211287, 1021129728.0, 1432], [20240626, 3483.34, 3483.44, 3484.33, 3483.44, 3484.27, 9911715, 991172608.0, 1433], [20240626, 3484.27, 3484.31, 3485.09, 3484.12, 3484.99, 10413327, 1041333504.0, 1434], [20240626, 3484.99, 3485.01, 3486.18, 3485.01, 3486.18, 9340602, 934061184.0, 1435], [20240626, 3486.18, 3486.17, 3487.03, 3486.17, 3486.54, 10090030, 1009004224.0, 1436], [20240626, 3486.54, 3486.66, 3487.4, 3486.66, 3487.29, 9336967, 933697536.0, 1437], [20240626, 3487.29, 3487.34, 3487.34, 3484.8, 3485.12, 11354062, 1135407104.0, 1438], [20240626, 3485.12, 3484.51, 3484.77, 3480.92, 3480.92, 11142746, 1114275456.0, 1439], [20240626, 3480.92, 3480.91, 3481.67, 3480.53, 3480.69, 8070435, 807044480.0, 1440], [20240626, 3480.69, 3480.86, 3480.86, 3478.77, 3478.77, 9196215, 919622720.0, 1441], [20240626, 3478.77, 3478.85, 3478.85, 3477.92, 3478.33, 8384903, 838491328.0, 1442], [20240626, 3478.33, 3478.13, 3479.39, 3477.99, 3479.21, 7237211, 723722048.0, 1443], [20240626, 3479.21, 3479.51, 3479.73, 3478.83, 3479.23, 6909506, 690951680.0, 1444], [20240626, 3479.23, 3479.22, 3480.07, 3479.0, 3480.07, 6293066, 629307712.0, 1445], [20240626, 3480.07, 3480.03, 3480.64, 3479.44, 3480.38, 7626086, 762609472.0, 1446], [20240626, 3480.38, 3480.54, 3480.54, 3478.51, 3478.83, 8467707, 846771712.0, 1447], [20240626, 3478.83, 3478.87, 3479.5, 3478.57, 3479.5, 7586014, 758602432.0, 1448], [20240626, 3479.5, 3479.52, 3479.77, 3479.35, 3479.74, 7047599, 704760896.0, 1449], [20240626, 3479.74, 3479.82, 3480.36, 3479.2, 3479.2, 7715384, 771539328.0, 1450], [20240626, 3479.2, 3479.17, 3480.35, 3478.96, 3480.35, 8421255, 842126592.0, 1451], [20240626, 3480.35, 3480.43, 3480.83, 3480.1, 3480.73, 8830975, 883098368.0, 1452], [20240626, 3480.73, 3480.86, 3480.86, 3480.37, 3480.73, 8434734, 843474496.0, 1453], [20240626, 3480.73, 3480.93, 3481.28, 3480.65, 3480.82, 9233149, 923315776.0, 1454], [20240626, 3480.82, 3480.87, 3481.53, 3480.87, 3481.07, 10240659, 1024066880.0, 1455], [20240626, 3481.07, 3481.31, 3481.31, 3480.22, 3480.53, 12231040, 1223104896.0, 1456], [20240626, 3480.53, 3480.99, 3481.46, 3480.35, 3481.11, 12488683, 1248869376.0, 1457], [20240626, 3481.11, 3481.41, 3481.56, 3481.41, 3481.56, 774873, 77487352.0, 1458], [20240626, 3481.56, 3481.56, 3481.56, 3481.56, 3481.56, 0, 0.0, 1459], [20240626, 3481.56, 3481.31, 3481.31, 3480.26, 3480.26, 24935118, 2493511936.0, 1500], [20240627, 3480.26, 3467.29, 3467.97, 3465.13, 3466.1, 49330754, 4933076992.0, 931], [20240627, 3466.1, 3466.46, 3466.46, 3464.35, 3465.07, 21766779, 2176678912.0, 932], [20240627, 3465.07, 3464.84, 3465.12, 3461.75, 3461.78, 22762371, 2276237824.0, 933], [20240627, 3461.78, 3461.76, 3462.04, 3459.49, 3459.98, 20491398, 2049140992.0, 934], [20240627, 3459.98, 3460.2, 3460.2, 3458.97, 3459.71, 17826188, 1782619776.0, 935], [20240627, 3459.71, 3459.42, 3459.92, 3457.91, 3458.04, 22119729, 2211973632.0, 936], [20240627, 3458.04, 3458.02, 3459.72, 3456.92, 3457.31, 21253066, 2125307776.0, 937], [20240627, 3457.31, 3457.83, 3458.3, 3456.1, 3456.1, 15005116, 1500512640.0, 938], [20240627, 3456.1, 3456.1, 3456.1, 3453.47, 3454.17, 16660503, 1666051200.0, 939], [20240627, 3454.17, 3454.39, 3455.42, 3454.39, 3455.15, 14526807, 1452681984.0, 940], [20240627, 3455.15, 3455.55, 3455.94, 3454.78, 3455.4, 13914827, 1391483648.0, 941], [20240627, 3455.4, 3455.62, 3457.72, 3454.86, 3457.35, 12882048, 1288205952.0, 942], [20240627, 3457.35, 3457.14, 3457.26, 3455.85, 3457.26, 11769393, 1176940416.0, 943], [20240627, 3457.26, 3457.1, 3457.3, 3456.45, 3457.28, 11447196, 1144720640.0, 944], [20240627, 3457.28, 3457.34, 3458.46, 3456.62, 3456.74, 10037590, 1003760192.0, 945], [20240627, 3456.74, 3456.87, 3457.28, 3456.64, 3457.13, 11829118, 1182912896.0, 946], [20240627, 3457.13, 3457.21, 3459.73, 3457.06, 3459.69, 11231873, 1123188224.0, 947], [20240627, 3459.69, 3460.29, 3460.29, 3456.64, 3456.64, 13641423, 1364143104.0, 948], [20240627, 3456.64, 3456.38, 3456.38, 3455.29, 3455.59, 12206892, 1220690176.0, 949], [20240627, 3455.59, 3455.96, 3456.34, 3455.55, 3456.13, 8897350, 889735808.0, 950], [20240627, 3456.13, 3456.04, 3456.04, 3453.93, 3453.93, 11077691, 1107769856.0, 951], [20240627, 3453.93, 3453.83, 3456.21, 3453.78, 3455.92, 11219640, 1121964928.0, 952], [20240627, 3455.92, 3455.85, 3456.74, 3455.12, 3456.73, 10952026, 1095203456.0, 953], [20240627, 3456.73, 3456.45, 3458.81, 3456.28, 3458.62, 10668833, 1066884224.0, 954], [20240627, 3458.62, 3458.74, 3458.74, 3456.56, 3456.76, 10590457, 1059046720.0, 955], [20240627, 3456.76, 3456.77, 3458.94, 3456.77, 3457.36, 8731067, 873107776.0, 956], [20240627, 3457.36, 3457.63, 3460.99, 3457.63, 3460.11, 8629147, 862915840.0, 957], [20240627, 3460.11, 3459.97, 3460.32, 3458.68, 3460.01, 9108404, 910841472.0, 958], [20240627, 3460.01, 3459.15, 3459.15, 3456.81, 3456.81, 7649133, 764914176.0, 959], [20240627, 3456.81, 3457.05, 3457.47, 3455.74, 3455.74, 9013923, 901393280.0, 1000], [20240627, 3455.74, 3455.64, 3456.21, 3455.03, 3456.04, 10485633, 1048564160.0, 1001], [20240627, 3456.04, 3456.34, 3457.46, 3456.34, 3456.63, 10441854, 1044186304.0, 1002], [20240627, 3456.63, 3456.39, 3456.39, 3453.94, 3454.0, 10013391, 1001340160.0, 1003], [20240627, 3454.0, 3453.93, 3454.39, 3453.16, 3454.11, 10334022, 1033403264.0, 1004], [20240627, 3454.11, 3454.38, 3455.03, 3454.27, 3454.49, 7401127, 740113728.0, 1005], [20240627, 3454.49, 3454.59, 3456.11, 3454.33, 3456.11, 9109930, 910993984.0, 1006], [20240627, 3456.11, 3456.09, 3456.37, 3453.94, 3454.08, 9033733, 903374784.0, 1007], [20240627, 3454.08, 3453.98, 3454.18, 3453.35, 3453.5, 6783896, 678390400.0, 1008], [20240627, 3453.5, 3453.38, 3454.41, 3453.38, 3454.32, 5860667, 586067584.0, 1009], [20240627, 3454.32, 3454.38, 3454.63, 3453.86, 3454.46, 6640109, 664011904.0, 1010], [20240627, 3454.46, 3454.41, 3455.97, 3454.08, 3454.22, 8919158, 891916800.0, 1011], [20240627, 3454.22, 3454.22, 3454.39, 3452.58, 3453.11, 8331374, 833138368.0, 1012], [20240627, 3453.11, 3453.08, 3456.7, 3453.08, 3456.64, 8738102, 873811136.0, 1013], [20240627, 3456.64, 3456.38, 3457.12, 3455.45, 3455.48, 6740776, 674078272.0, 1014], [20240627, 3455.48, 3454.91, 3454.91, 3453.44, 3454.16, 7825603, 782561280.0, 1015], [20240627, 3454.16, 3454.25, 3455.58, 3453.86, 3455.39, 7202489, 720249792.0, 1016], [20240627, 3455.39, 3455.72, 3456.14, 3455.55, 3456.1, 5786526, 578653632.0, 1017], [20240627, 3456.1, 3456.08, 3456.33, 3455.34, 3455.34, 6107647, 610765568.0, 1018], [20240627, 3455.34, 3455.36, 3455.95, 3454.83, 3454.88, 5457996, 545800448.0, 1019], [20240627, 3454.88, 3454.86, 3455.16, 3454.68, 3455.16, 5049250, 504925920.0, 1020], [20240627, 3455.16, 3455.19, 3456.06, 3454.93, 3454.95, 6990905, 699091648.0, 1021], [20240627, 3454.95, 3454.8, 3455.15, 3453.85, 3453.89, 6818553, 681856256.0, 1022], [20240627, 3453.89, 3453.72, 3454.38, 3453.63, 3454.38, 8177299, 817730624.0, 1023], [20240627, 3454.38, 3454.55, 3456.87, 3454.55, 3456.87, 8229755, 822976768.0, 1024], [20240627, 3456.87, 3456.85, 3457.21, 3456.27, 3456.99, 7479257, 747926720.0, 1025], [20240627, 3456.99, 3456.87, 3458.08, 3456.11, 3457.92, 8052696, 805270784.0, 1026], [20240627, 3457.92, 3457.81, 3458.01, 3457.02, 3457.49, 6529554, 652956480.0, 1027], [20240627, 3457.49, 3457.92, 3459.18, 3457.92, 3458.96, 7181020, 718103232.0, 1028], [20240627, 3458.96, 3458.15, 3458.15, 3457.08, 3457.08, 6976446, 697645440.0, 1029], [20240627, 3457.08, 3456.88, 3457.56, 3456.03, 3456.35, 9277487, 927749568.0, 1030], [20240627, 3456.35, 3456.41, 3456.41, 3455.66, 3456.1, 9803746, 980375424.0, 1031], [20240627, 3456.1, 3456.06, 3456.55, 3455.53, 3456.21, 8052009, 805201728.0, 1032], [20240627, 3456.21, 3456.47, 3460.04, 3456.27, 3459.88, 9221883, 922189312.0, 1033], [20240627, 3459.88, 3460.52, 3461.03, 3458.76, 3460.43, 8506446, 850645760.0, 1034], [20240627, 3460.43, 3460.19, 3460.58, 3459.52, 3460.58, 7422202, 742221184.0, 1035], [20240627, 3460.58, 3460.42, 3462.1, 3460.26, 3460.65, 9496530, 949654016.0, 1036], [20240627, 3460.65, 3460.47, 3460.47, 3458.91, 3459.26, 6986235, 698624384.0, 1037], [20240627, 3459.26, 3459.22, 3460.88, 3458.77, 3459.84, 5693520, 569353024.0, 1038], [20240627, 3459.84, 3460.5, 3460.92, 3460.07, 3460.07, 6011806, 601181760.0, 1039], [20240627, 3460.07, 3459.94, 3463.25, 3459.51, 3462.62, 7653831, 765384000.0, 1040], [20240627, 3462.62, 3462.04, 3462.43, 3461.35, 3462.01, 7086451, 708646080.0, 1041], [20240627, 3462.01, 3461.8, 3461.8, 3459.98, 3460.66, 6084557, 608456704.0, 1042], [20240627, 3460.66, 3460.49, 3460.49, 3459.2, 3459.89, 6580616, 658062720.0, 1043], [20240627, 3459.89, 3459.9, 3459.9, 3459.18, 3459.32, 4480959, 448096896.0, 1044], [20240627, 3459.32, 3459.42, 3459.98, 3458.48, 3458.48, 5182934, 518294656.0, 1045], [20240627, 3458.48, 3458.23, 3458.52, 3457.77, 3457.77, 4496439, 449644800.0, 1046], [20240627, 3457.77, 3457.91, 3458.5, 3457.64, 3457.64, 4851860, 485186944.0, 1047], [20240627, 3457.64, 3457.63, 3458.98, 3457.63, 3458.8, 4365609, 436561856.0, 1048], [20240627, 3458.8, 3459.16, 3460.96, 3459.16, 3460.0, 6145490, 614550016.0, 1049], [20240627, 3460.0, 3460.28, 3460.28, 3458.4, 3458.4, 5700148, 570015680.0, 1050], [20240627, 3458.4, 3458.59, 3458.67, 3456.76, 3457.16, 6635651, 663565888.0, 1051], [20240627, 3457.16, 3457.03, 3457.81, 3456.92, 3456.92, 4823894, 482390528.0, 1052], [20240627, 3456.92, 3456.43, 3457.2, 3456.14, 3457.2, 5242154, 524216352.0, 1053], [20240627, 3457.2, 3456.98, 3457.42, 3456.33, 3457.11, 6025035, 602504320.0, 1054], [20240627, 3457.11, 3457.16, 3457.73, 3456.45, 3456.76, 5140228, 514023616.0, 1055], [20240627, 3456.76, 3457.18, 3457.34, 3454.87, 3454.87, 5423035, 542304384.0, 1056], [20240627, 3454.87, 3454.97, 3455.21, 3454.64, 3454.73, 5246394, 524640384.0, 1057], [20240627, 3454.73, 3454.87, 3455.93, 3454.77, 3455.57, 4923219, 492322720.0, 1058], [20240627, 3455.57, 3455.93, 3455.93, 3455.51, 3455.93, 3942302, 394231072.0, 1059], [20240627, 3455.93, 3456.04, 3456.15, 3455.18, 3455.29, 4294572, 429457952.0, 1100], [20240627, 3455.29, 3455.3, 3457.76, 3455.3, 3457.76, 6777127, 677713664.0, 1101], [20240627, 3457.76, 3457.97, 3459.12, 3456.9, 3457.25, 6755657, 675566912.0, 1102], [20240627, 3457.25, 3457.37, 3459.08, 3457.37, 3458.52, 4055896, 405590784.0, 1103], [20240627, 3458.52, 3458.36, 3458.36, 3456.83, 3457.92, 5370573, 537058304.0, 1104], [20240627, 3457.92, 3457.71, 3459.67, 3457.71, 3459.53, 4824681, 482469248.0, 1105], [20240627, 3459.53, 3458.32, 3459.23, 3457.76, 3458.82, 4974446, 497445536.0, 1106], [20240627, 3458.82, 3459.14, 3459.23, 3457.11, 3458.08, 5183124, 518313376.0, 1107], [20240627, 3458.08, 3457.95, 3459.38, 3457.95, 3459.24, 4977532, 497754208.0, 1108], [20240627, 3459.24, 3459.32, 3460.8, 3458.85, 3459.22, 6979646, 697965568.0, 1109], [20240627, 3459.22, 3459.56, 3459.66, 3457.43, 3457.46, 5015546, 501555776.0, 1110], [20240627, 3457.46, 3457.48, 3457.99, 3456.56, 3457.76, 7143125, 714313280.0, 1111], [20240627, 3457.76, 3457.9, 3457.9, 3456.46, 3456.49, 7066151, 706616128.0, 1112], [20240627, 3456.49, 3456.73, 3456.73, 3454.53, 3454.63, 6457230, 645723968.0, 1113], [20240627, 3454.63, 3454.44, 3454.79, 3453.96, 3453.96, 5957547, 595755712.0, 1114], [20240627, 3453.96, 3454.41, 3454.68, 3454.1, 3454.15, 5742281, 574228928.0, 1115], [20240627, 3454.15, 3454.43, 3456.54, 3454.29, 3456.54, 5644391, 564440256.0, 1116], [20240627, 3456.54, 3456.6, 3458.66, 3456.6, 3457.08, 7769590, 776959616.0, 1117], [20240627, 3457.08, 3457.09, 3457.24, 3455.95, 3457.24, 4719552, 471955936.0, 1118], [20240627, 3457.24, 3457.04, 3457.04, 3455.68, 3456.59, 5870473, 587048384.0, 1119], [20240627, 3456.59, 3456.51, 3458.76, 3456.45, 3457.87, 5860077, 586008704.0, 1120], [20240627, 3457.87, 3457.63, 3457.63, 3455.86, 3456.61, 5468300, 546830976.0, 1121], [20240627, 3456.61, 3456.64, 3456.83, 3455.49, 3455.97, 4837779, 483779008.0, 1122], [20240627, 3455.97, 3456.12, 3457.98, 3456.04, 3457.93, 4674425, 467443392.0, 1123], [20240627, 3457.93, 3458.06, 3459.85, 3457.8, 3459.3, 5576495, 557650688.0, 1124], [20240627, 3459.3, 3459.54, 3459.64, 3459.25, 3459.33, 4457677, 445768544.0, 1125], [20240627, 3459.33, 3459.53, 3461.47, 3459.53, 3460.8, 6944799, 694480896.0, 1126], [20240627, 3460.8, 3460.9, 3461.21, 3460.25, 3460.59, 5821494, 582150336.0, 1127], [20240627, 3460.59, 3460.64, 3462.64, 3460.56, 3462.54, 4629246, 462925664.0, 1128], [20240627, 3462.54, 3462.66, 3465.78, 3462.66, 3465.3, 5953229, 595323968.0, 1129], [20240627, 3465.3, 3465.76, 3466.01, 3464.54, 3465.98, 5091881, 509189408.0, 1130], [20240627, 3465.98, 3465.81, 3465.81, 3462.42, 3465.67, 16761170, 1676118144.0, 1301], [20240627, 3465.67, 3466.24, 3468.73, 3466.16, 3468.42, 8773818, 877382720.0, 1302], [20240627, 3468.42, 3468.69, 3470.7, 3468.69, 3470.15, 8694621, 869463168.0, 1303], [20240627, 3470.15, 3470.02, 3471.14, 3468.85, 3470.02, 7325771, 732578304.0, 1304], [20240627, 3470.02, 3470.27, 3470.71, 3467.53, 3467.91, 6081455, 608146496.0, 1305], [20240627, 3467.91, 3467.47, 3467.47, 3464.73, 3465.93, 6637768, 663777792.0, 1306], [20240627, 3465.93, 3465.75, 3465.75, 3463.99, 3463.99, 5131965, 513197472.0, 1307], [20240627, 3463.99, 3463.97, 3464.12, 3462.42, 3462.69, 5224149, 522415936.0, 1308], [20240627, 3462.69, 3463.1, 3463.31, 3461.31, 3461.31, 4587337, 458734528.0, 1309], [20240627, 3461.31, 3460.96, 3461.01, 3459.45, 3459.65, 6240490, 624049984.0, 1310], [20240627, 3459.65, 3459.14, 3460.11, 3459.06, 3460.11, 4107959, 410796992.0, 1311], [20240627, 3460.11, 3459.83, 3461.64, 3459.71, 3461.64, 4555392, 455540032.0, 1312], [20240627, 3461.64, 3461.59, 3461.78, 3460.33, 3460.74, 4490880, 449088864.0, 1313], [20240627, 3460.74, 3460.51, 3461.97, 3460.41, 3461.46, 5130695, 513070656.0, 1314], [20240627, 3461.46, 3461.61, 3461.68, 3459.33, 3459.33, 4856294, 485630464.0, 1315], [20240627, 3459.33, 3459.03, 3459.63, 3458.06, 3458.28, 5174300, 517430976.0, 1316], [20240627, 3458.28, 3458.69, 3460.09, 3458.56, 3459.44, 5297811, 529782176.0, 1317], [20240627, 3459.44, 3459.44, 3459.44, 3458.28, 3458.73, 4165249, 416525792.0, 1318], [20240627, 3458.73, 3459.45, 3459.5, 3457.94, 3457.94, 5105287, 510529824.0, 1319], [20240627, 3457.94, 3458.12, 3458.97, 3457.58, 3458.76, 4744441, 474444896.0, 1320], [20240627, 3458.76, 3459.04, 3459.64, 3458.69, 3459.48, 4519496, 451950560.0, 1321], [20240627, 3459.48, 3459.32, 3460.0, 3459.32, 3459.55, 3985246, 398525504.0, 1322], [20240627, 3459.55, 3459.41, 3459.74, 3458.9, 3459.74, 4274865, 427487552.0, 1323], [20240627, 3459.74, 3459.84, 3461.43, 3459.6, 3460.74, 4945294, 494530496.0, 1324], [20240627, 3460.74, 3460.83, 3460.96, 3458.32, 3458.45, 5412232, 541224320.0, 1325], [20240627, 3458.45, 3459.11, 3459.31, 3458.39, 3459.31, 5116750, 511676160.0, 1326], [20240627, 3459.31, 3459.11, 3459.7, 3458.87, 3459.5, 4100759, 410076832.0, 1327], [20240627, 3459.5, 3459.03, 3459.98, 3458.61, 3459.67, 4741358, 474136672.0, 1328], [20240627, 3459.67, 3459.74, 3459.74, 3458.71, 3458.84, 4333893, 433390368.0, 1329], [20240627, 3458.84, 3458.94, 3458.94, 3457.64, 3457.65, 4418678, 441868576.0, 1330], [20240627, 3457.65, 3457.49, 3460.15, 3457.49, 3460.15, 6777063, 677707200.0, 1331], [20240627, 3460.15, 3460.03, 3461.44, 3459.82, 3461.14, 4267861, 426787008.0, 1332], [20240627, 3461.14, 3461.11, 3461.85, 3460.5, 3460.5, 5306032, 530604320.0, 1333], [20240627, 3460.5, 3460.45, 3462.78, 3460.45, 3462.47, 4733288, 473329728.0, 1334], [20240627, 3462.47, 3462.43, 3463.63, 3462.43, 3463.35, 4374383, 437439520.0, 1335], [20240627, 3463.35, 3463.54, 3463.54, 3462.54, 3462.97, 4821052, 482106240.0, 1336], [20240627, 3462.97, 3462.98, 3462.99, 3461.12, 3461.36, 4724481, 472448896.0, 1337], [20240627, 3461.36, 3461.42, 3465.02, 3461.42, 3464.91, 5986418, 598642560.0, 1338], [20240627, 3464.91, 3465.53, 3466.62, 3465.05, 3466.05, 6684210, 668421888.0, 1339], [20240627, 3466.05, 3465.65, 3465.97, 3465.21, 3465.44, 4669119, 466912864.0, 1340], [20240627, 3465.44, 3465.43, 3465.43, 3464.02, 3464.58, 4946321, 494633120.0, 1341], [20240627, 3464.58, 3464.74, 3465.04, 3463.18, 3463.56, 3805049, 380505920.0, 1342], [20240627, 3463.56, 3463.42, 3463.99, 3463.0, 3463.99, 3576391, 357640128.0, 1343], [20240627, 3463.99, 3463.58, 3463.91, 3462.54, 3462.54, 3737817, 373782688.0, 1344], [20240627, 3462.54, 3462.51, 3462.98, 3462.35, 3462.9, 3952364, 395237504.0, 1345], [20240627, 3462.9, 3462.52, 3464.45, 3462.52, 3464.31, 4803879, 480388896.0, 1346], [20240627, 3464.31, 3464.39, 3464.72, 3463.54, 3464.04, 4069835, 406984416.0, 1347], [20240627, 3464.04, 3463.77, 3464.0, 3463.33, 3463.33, 4069766, 406977536.0, 1348], [20240627, 3463.33, 3463.36, 3463.36, 3462.04, 3462.74, 4471030, 447103968.0, 1349], [20240627, 3462.74, 3462.82, 3462.82, 3461.73, 3462.03, 3558450, 355846016.0, 1350], [20240627, 3462.03, 3461.82, 3461.82, 3460.28, 3460.28, 4904196, 490420768.0, 1351], [20240627, 3460.28, 3460.71, 3460.76, 3460.23, 3460.65, 4101254, 410126240.0, 1352], [20240627, 3460.65, 3460.69, 3461.27, 3460.19, 3460.31, 3921309, 392132064.0, 1353], [20240627, 3460.31, 3460.34, 3461.36, 3459.98, 3461.03, 4121848, 412185824.0, 1354], [20240627, 3461.03, 3461.02, 3461.12, 3460.05, 3460.11, 4452545, 445255392.0, 1355], [20240627, 3460.11, 3460.07, 3461.08, 3460.07, 3460.59, 4058804, 405881152.0, 1356], [20240627, 3460.59, 3460.54, 3462.61, 3460.54, 3461.57, 4825694, 482570592.0, 1357], [20240627, 3461.57, 3461.66, 3461.69, 3460.35, 3460.87, 4360336, 436034624.0, 1358], [20240627, 3460.87, 3461.04, 3461.04, 3459.04, 3459.49, 4108882, 410888992.0, 1359], [20240627, 3459.49, 3459.46, 3459.46, 3457.3, 3458.08, 4974426, 497443552.0, 1400], [20240627, 3458.08, 3458.06, 3458.96, 3456.52, 3456.82, 6290260, 629026816.0, 1401], [20240627, 3456.82, 3457.07, 3457.88, 3456.72, 3457.41, 5275795, 527580448.0, 1402], [20240627, 3457.41, 3457.56, 3458.0, 3457.29, 3457.61, 3845089, 384509984.0, 1403], [20240627, 3457.61, 3457.46, 3458.02, 3456.62, 3456.98, 4419763, 441977184.0, 1404], [20240627, 3456.98, 3456.65, 3456.76, 3456.21, 3456.44, 4163129, 416313728.0, 1405], [20240627, 3456.44, 3456.54, 3459.46, 3456.24, 3459.46, 5705160, 570516928.0, 1406], [20240627, 3459.46, 3459.58, 3459.58, 3458.85, 3459.12, 3829235, 382924448.0, 1407], [20240627, 3459.12, 3459.24, 3459.24, 3457.06, 3457.15, 5647882, 564789248.0, 1408], [20240627, 3457.15, 3457.19, 3457.28, 3454.59, 3454.71, 8196021, 819603008.0, 1409], [20240627, 3454.71, 3455.34, 3455.34, 3453.54, 3454.02, 6723723, 672373376.0, 1410], [20240627, 3454.02, 3453.78, 3455.29, 3453.21, 3454.97, 6989522, 698953216.0, 1411], [20240627, 3454.97, 3455.0, 3460.04, 3455.0, 3459.07, 7628560, 762857024.0, 1412], [20240627, 3459.07, 3459.1, 3459.1, 3457.02, 3457.11, 4065019, 406502848.0, 1413], [20240627, 3457.11, 3457.1, 3457.15, 3455.46, 3455.74, 4048043, 404805504.0, 1414], [20240627, 3455.74, 3455.95, 3456.35, 3455.55, 3455.96, 4089345, 408935456.0, 1415], [20240627, 3455.96, 3456.15, 3456.18, 3455.29, 3455.35, 4303874, 430388224.0, 1416], [20240627, 3455.35, 3455.54, 3455.69, 3455.22, 3455.28, 4590605, 459061696.0, 1417], [20240627, 3455.28, 3455.23, 3455.48, 3454.7, 3455.23, 5122566, 512257664.0, 1418], [20240627, 3455.23, 3455.31, 3458.1, 3455.31, 3457.71, 5869038, 586904832.0, 1419], [20240627, 3457.71, 3457.67, 3460.0, 3457.61, 3459.79, 5544333, 554434240.0, 1420], [20240627, 3459.79, 3460.43, 3462.27, 3460.43, 3462.07, 6121193, 612120384.0, 1421], [20240627, 3462.07, 3462.07, 3462.07, 3460.38, 3461.03, 4761332, 476134176.0, 1422], [20240627, 3461.03, 3461.43, 3462.35, 3460.89, 3461.83, 5353903, 535391200.0, 1423], [20240627, 3461.83, 3461.69, 3463.39, 3461.2, 3463.1, 6217291, 621730048.0, 1424], [20240627, 3463.1, 3462.84, 3464.36, 3462.84, 3464.14, 5478085, 547809472.0, 1425], [20240627, 3464.14, 3464.33, 3464.62, 3462.13, 3462.81, 5701508, 570151872.0, 1426], [20240627, 3462.81, 3463.06, 3463.58, 3460.85, 3463.58, 5713744, 571375616.0, 1427], [20240627, 3463.58, 3463.68, 3464.65, 3463.42, 3463.49, 5897211, 589722112.0, 1428], [20240627, 3463.49, 3463.63, 3463.64, 3462.55, 3463.6, 4845060, 484507200.0, 1429], [20240627, 3463.6, 3462.72, 3464.34, 3462.72, 3464.0, 5751100, 575110912.0, 1430], [20240627, 3464.0, 3464.39, 3465.55, 3462.34, 3463.09, 8240070, 824008000.0, 1431], [20240627, 3463.09, 3462.97, 3463.01, 3460.54, 3461.6, 6264818, 626482752.0, 1432], [20240627, 3461.6, 3461.55, 3463.21, 3460.84, 3463.12, 5876701, 587671168.0, 1433], [20240627, 3463.12, 3462.87, 3464.22, 3462.53, 3463.51, 6002008, 600201792.0, 1434], [20240627, 3463.51, 3463.79, 3464.21, 3463.04, 3463.74, 5384781, 538478976.0, 1435], [20240627, 3463.74, 3463.59, 3465.78, 3463.59, 3465.78, 7009259, 700926912.0, 1436], [20240627, 3465.78, 3465.54, 3466.49, 3463.47, 3464.27, 7274289, 727430016.0, 1437], [20240627, 3464.27, 3464.06, 3464.2, 3462.81, 3463.64, 5668583, 566859392.0, 1438], [20240627, 3463.64, 3463.34, 3463.34, 3462.3, 3462.3, 6184043, 618405632.0, 1439], [20240627, 3462.3, 3462.78, 3462.87, 3460.08, 3460.08, 7435336, 743534464.0, 1440], [20240627, 3460.08, 3459.97, 3460.05, 3457.07, 3457.95, 9490788, 949079744.0, 1441], [20240627, 3457.95, 3457.65, 3458.06, 3456.2, 3456.22, 9582864, 958287232.0, 1442], [20240627, 3456.22, 3456.6, 3457.8, 3456.55, 3456.57, 8725884, 872589440.0, 1443], [20240627, 3456.57, 3456.29, 3457.32, 3456.05, 3456.24, 7387007, 738701696.0, 1444], [20240627, 3456.24, 3456.18, 3456.93, 3455.1, 3455.49, 8133683, 813369280.0, 1445], [20240627, 3455.49, 3454.86, 3455.44, 3453.88, 3454.47, 8442692, 844270272.0, 1446], [20240627, 3454.47, 3454.19, 3455.75, 3453.67, 3455.75, 10158062, 1015807488.0, 1447], [20240627, 3455.75, 3455.6, 3456.39, 3454.95, 3456.39, 9003508, 900351936.0, 1448], [20240627, 3456.39, 3455.8, 3455.94, 3455.09, 3455.86, 8621400, 862140864.0, 1449], [20240627, 3455.86, 3456.13, 3457.47, 3456.13, 3457.47, 10470279, 1047028800.0, 1450], [20240627, 3457.47, 3457.1, 3457.61, 3456.53, 3457.55, 8746795, 874680576.0, 1451], [20240627, 3457.55, 3457.62, 3457.62, 3456.74, 3457.29, 9196351, 919636416.0, 1452], [20240627, 3457.29, 3457.92, 3458.43, 3457.0, 3457.0, 10673622, 1067363264.0, 1453], [20240627, 3457.0, 3457.04, 3457.91, 3455.9, 3455.9, 9056919, 905692864.0, 1454], [20240627, 3455.9, 3456.17, 3456.59, 3455.85, 3455.93, 10318234, 1031824576.0, 1455], [20240627, 3455.93, 3455.74, 3456.51, 3454.33, 3454.33, 10581256, 1058126528.0, 1456], [20240627, 3454.33, 3454.51, 3454.94, 3454.16, 3454.31, 10858757, 1085876608.0, 1457], [20240627, 3454.31, 3454.04, 3454.54, 3454.04, 3454.54, 810147, 81014856.0, 1458], [20240627, 3454.54, 3454.54, 3454.54, 3454.54, 3454.54, 0, 0.0, 1459], [20240627, 3454.54, 3454.62, 3454.62, 3454.12, 3454.12, 21900953, 2190095360.0, 1500], [20240628, 3454.12, 3443.67, 3455.87, 3443.67, 3455.87, 46576666, 4657667584.0, 931], [20240628, 3455.87, 3456.94, 3463.05, 3456.94, 3462.81, 22727773, 2272778240.0, 932], [20240628, 3462.81, 3463.08, 3464.29, 3459.52, 3459.52, 22620705, 2262071552.0, 933], [20240628, 3459.52, 3459.72, 3459.72, 3457.72, 3458.79, 18045059, 1804506880.0, 934], [20240628, 3458.79, 3458.58, 3458.58, 3456.3, 3456.3, 14988460, 1498847104.0, 935], [20240628, 3456.3, 3455.58, 3455.6, 3452.1, 3452.1, 19059417, 1905942784.0, 936], [20240628, 3452.1, 3452.28, 3452.8, 3450.83, 3452.8, 17795552, 1779556480.0, 937], [20240628, 3452.8, 3451.99, 3457.14, 3451.33, 3456.94, 16670713, 1667072384.0, 938], [20240628, 3456.94, 3456.39, 3459.64, 3456.38, 3459.64, 13363771, 1336378368.0, 939], [20240628, 3459.64, 3459.26, 3460.15, 3458.44, 3459.92, 14368727, 1436873984.0, 940], [20240628, 3459.92, 3460.73, 3464.17, 3460.13, 3464.17, 14723835, 1472384384.0, 941], [20240628, 3464.17, 3463.83, 3468.74, 3463.83, 3466.79, 14599292, 1459930240.0, 942], [20240628, 3466.79, 3466.75, 3466.75, 3463.99, 3465.03, 11656360, 1165637120.0, 943], [20240628, 3465.03, 3464.87, 3467.23, 3464.1, 3467.23, 12816535, 1281654528.0, 944], [20240628, 3467.23, 3467.48, 3467.96, 3465.84, 3465.84, 12355969, 1235598080.0, 945], [20240628, 3465.84, 3466.32, 3469.12, 3465.71, 3467.0, 15225876, 1522588672.0, 946], [20240628, 3467.0, 3467.14, 3467.67, 3464.95, 3467.29, 14000550, 1400056064.0, 947], [20240628, 3467.29, 3467.05, 3467.73, 3466.24, 3467.73, 10073920, 1007392960.0, 948], [20240628, 3467.73, 3469.05, 3470.16, 3468.53, 3469.45, 13302225, 1330223616.0, 949], [20240628, 3469.45, 3469.4, 3471.98, 3468.35, 3470.82, 12750369, 1275037952.0, 950], [20240628, 3470.82, 3471.07, 3474.45, 3470.81, 3473.32, 16122438, 1612244864.0, 951], [20240628, 3473.32, 3472.97, 3473.94, 3472.05, 3473.86, 11484086, 1148409600.0, 952], [20240628, 3473.86, 3474.67, 3474.97, 3472.92, 3472.92, 11578705, 1157871616.0, 953], [20240628, 3472.92, 3473.14, 3475.43, 3473.14, 3473.7, 12490123, 1249013248.0, 954], [20240628, 3473.7, 3473.92, 3476.55, 3473.8, 3475.05, 13039439, 1303944832.0, 955], [20240628, 3475.05, 3474.83, 3475.75, 3474.66, 3474.66, 10645904, 1064591360.0, 956], [20240628, 3474.66, 3474.63, 3474.63, 3472.69, 3472.82, 12639555, 1263956480.0, 957], [20240628, 3472.82, 3473.01, 3475.49, 3472.93, 3475.49, 13064010, 1306401920.0, 958], [20240628, 3475.49, 3475.45, 3475.45, 3473.01, 3473.01, 10346326, 1034633728.0, 959], [20240628, 3473.01, 3473.36, 3474.62, 3472.67, 3474.46, 11899829, 1189983744.0, 1000], [20240628, 3474.46, 3475.04, 3475.82, 3472.87, 3472.96, 12771312, 1277132160.0, 1001], [20240628, 3472.96, 3473.1, 3474.09, 3471.94, 3472.11, 11407219, 1140722688.0, 1002], [20240628, 3472.11, 3471.99, 3472.09, 3469.25, 3469.36, 11705955, 1170596608.0, 1003], [20240628, 3469.36, 3469.53, 3469.53, 3467.93, 3469.05, 11382148, 1138215936.0, 1004], [20240628, 3469.05, 3469.44, 3472.17, 3469.36, 3471.14, 13759310, 1375932032.0, 1005], [20240628, 3471.14, 3471.6, 3472.25, 3470.37, 3470.37, 9764497, 976450688.0, 1006], [20240628, 3470.37, 3470.24, 3472.86, 3470.24, 3471.93, 10360645, 1036065536.0, 1007], [20240628, 3471.93, 3472.18, 3472.71, 3471.43, 3471.54, 10156451, 1015645888.0, 1008], [20240628, 3471.54, 3471.35, 3471.59, 3470.19, 3471.36, 8785693, 878570240.0, 1009], [20240628, 3471.36, 3471.23, 3471.23, 3469.85, 3469.85, 7938620, 793862848.0, 1010], [20240628, 3469.85, 3470.09, 3471.89, 3469.64, 3471.49, 8136216, 813622464.0, 1011], [20240628, 3471.49, 3471.63, 3474.55, 3471.63, 3474.07, 9067553, 906756416.0, 1012], [20240628, 3474.07, 3473.93, 3474.87, 3473.93, 3474.86, 7680198, 768020608.0, 1013], [20240628, 3474.86, 3474.81, 3474.81, 3473.73, 3473.86, 8562295, 856230592.0, 1014], [20240628, 3473.86, 3473.58, 3473.66, 3473.13, 3473.5, 7059808, 705981696.0, 1015], [20240628, 3473.5, 3473.51, 3473.59, 3472.52, 3472.87, 10704856, 1070486720.0, 1016], [20240628, 3472.87, 3472.92, 3473.39, 3472.73, 3472.92, 7363245, 736325376.0, 1017], [20240628, 3472.92, 3472.85, 3473.54, 3472.53, 3473.54, 6808815, 680882624.0, 1018], [20240628, 3473.54, 3473.27, 3474.75, 3473.27, 3474.55, 8851357, 885136832.0, 1019], [20240628, 3474.55, 3474.49, 3475.04, 3474.04, 3474.98, 7218578, 721858816.0, 1020], [20240628, 3474.98, 3474.96, 3477.81, 3474.89, 3477.81, 9668914, 966892416.0, 1021], [20240628, 3477.81, 3477.72, 3479.3, 3477.72, 3479.07, 11690390, 1169039872.0, 1022], [20240628, 3479.07, 3479.05, 3479.39, 3478.17, 3478.72, 9262484, 926249280.0, 1023], [20240628, 3478.72, 3478.75, 3479.04, 3478.08, 3478.95, 8412530, 841253760.0, 1024], [20240628, 3478.95, 3479.3, 3479.3, 3478.4, 3478.84, 7279871, 727988096.0, 1025], [20240628, 3478.84, 3478.68, 3479.74, 3477.97, 3478.64, 7011377, 701138816.0, 1026], [20240628, 3478.64, 3478.8, 3478.94, 3477.76, 3477.78, 6267656, 626766528.0, 1027], [20240628, 3477.78, 3477.7, 3477.74, 3476.94, 3477.28, 6056694, 605670208.0, 1028], [20240628, 3477.28, 3477.1, 3477.44, 3476.99, 3477.32, 5737435, 573744384.0, 1029], [20240628, 3477.32, 3477.1, 3477.6, 3476.99, 3477.6, 6217539, 621754944.0, 1030], [20240628, 3477.6, 3477.31, 3480.4, 3477.31, 3480.28, 9453379, 945339072.0, 1031], [20240628, 3480.28, 3480.39, 3480.72, 3479.76, 3479.76, 7391620, 739163008.0, 1032], [20240628, 3479.76, 3479.78, 3482.95, 3479.78, 3482.95, 10985681, 1098569216.0, 1033], [20240628, 3482.95, 3482.94, 3483.18, 3481.33, 3481.33, 8527422, 852743232.0, 1034], [20240628, 3481.33, 3481.41, 3481.41, 3479.99, 3479.99, 6597523, 659753408.0, 1035], [20240628, 3479.99, 3480.01, 3480.47, 3479.86, 3480.13, 6068865, 606887232.0, 1036], [20240628, 3480.13, 3480.36, 3480.57, 3479.68, 3479.89, 6007895, 600790464.0, 1037], [20240628, 3479.89, 3479.84, 3480.68, 3479.64, 3480.45, 6829500, 682950912.0, 1038], [20240628, 3480.45, 3480.56, 3480.56, 3478.67, 3478.67, 6744248, 674425856.0, 1039], [20240628, 3478.67, 3478.77, 3478.98, 3477.31, 3477.31, 7144920, 714492992.0, 1040], [20240628, 3477.31, 3477.17, 3478.06, 3477.17, 3477.4, 8181461, 818147136.0, 1041], [20240628, 3477.4, 3477.42, 3478.06, 3477.25, 3477.48, 6536193, 653620096.0, 1042], [20240628, 3477.48, 3477.31, 3477.31, 3476.15, 3477.06, 6870476, 687048448.0, 1043], [20240628, 3477.06, 3476.87, 3478.21, 3476.87, 3478.21, 5099502, 509951264.0, 1044], [20240628, 3478.21, 3478.13, 3478.13, 3476.79, 3476.98, 5197587, 519759680.0, 1045], [20240628, 3476.98, 3476.77, 3476.93, 3476.29, 3476.78, 7051222, 705123200.0, 1046], [20240628, 3476.78, 3476.9, 3478.51, 3476.9, 3478.48, 9883053, 988306432.0, 1047], [20240628, 3478.48, 3478.5, 3480.24, 3478.39, 3480.08, 7413455, 741346560.0, 1048], [20240628, 3480.08, 3479.9, 3480.36, 3479.85, 3479.88, 6405105, 640511616.0, 1049], [20240628, 3479.88, 3479.43, 3479.78, 3479.18, 3479.18, 6129207, 612921856.0, 1050], [20240628, 3479.18, 3479.33, 3479.34, 3478.72, 3479.08, 6331737, 633175040.0, 1051], [20240628, 3479.08, 3479.22, 3480.15, 3479.22, 3480.1, 6248723, 624873280.0, 1052], [20240628, 3480.1, 3480.29, 3480.62, 3480.14, 3480.51, 5819906, 581991552.0, 1053], [20240628, 3480.51, 3480.34, 3481.04, 3480.34, 3480.84, 6495524, 649553472.0, 1054], [20240628, 3480.84, 3481.0, 3481.0, 3480.32, 3480.37, 6762324, 676233152.0, 1055], [20240628, 3480.37, 3480.54, 3480.88, 3480.06, 3480.41, 6881930, 688194048.0, 1056], [20240628, 3480.41, 3480.59, 3481.96, 3480.59, 3481.84, 5921892, 592190080.0, 1057], [20240628, 3481.84, 3482.02, 3482.15, 3481.44, 3481.66, 5600707, 560071552.0, 1058], [20240628, 3481.66, 3481.47, 3482.21, 3481.18, 3482.06, 4948401, 494841024.0, 1059], [20240628, 3482.06, 3481.99, 3484.68, 3481.99, 3484.63, 9540883, 954089280.0, 1100], [20240628, 3484.63, 3484.32, 3484.39, 3481.57, 3481.57, 7909092, 790910208.0, 1101], [20240628, 3481.57, 3481.71, 3481.83, 3478.16, 3478.16, 7043938, 704395008.0, 1102], [20240628, 3478.16, 3477.95, 3478.11, 3476.43, 3476.62, 6490309, 649031936.0, 1103], [20240628, 3476.62, 3476.56, 3476.76, 3476.05, 3476.13, 4698778, 469878656.0, 1104], [20240628, 3476.13, 3476.11, 3476.66, 3475.34, 3475.37, 4175291, 417530272.0, 1105], [20240628, 3475.37, 3475.3, 3475.32, 3474.0, 3474.12, 5076227, 507623744.0, 1106], [20240628, 3474.12, 3474.1, 3474.31, 3472.14, 3472.14, 5202487, 520249760.0, 1107], [20240628, 3472.14, 3472.02, 3472.33, 3471.04, 3471.18, 5872655, 587266432.0, 1108], [20240628, 3471.18, 3470.9, 3471.56, 3470.9, 3471.11, 5271934, 527194560.0, 1109], [20240628, 3471.11, 3470.97, 3471.28, 3470.19, 3470.19, 4501102, 450111200.0, 1110], [20240628, 3470.19, 3470.29, 3470.38, 3467.99, 3468.18, 6337887, 633789760.0, 1111], [20240628, 3468.18, 3468.04, 3469.33, 3468.04, 3468.91, 4962437, 496244992.0, 1112], [20240628, 3468.91, 3469.03, 3469.49, 3468.98, 3469.19, 4187769, 418777920.0, 1113], [20240628, 3469.19, 3469.03, 3469.62, 3469.03, 3469.28, 4422712, 442272224.0, 1114], [20240628, 3469.28, 3468.75, 3469.76, 3468.43, 3469.6, 5325117, 532512832.0, 1115], [20240628, 3469.6, 3469.81, 3472.56, 3469.81, 3471.83, 6670284, 667029440.0, 1116], [20240628, 3471.83, 3471.77, 3472.73, 3471.71, 3472.73, 4101299, 410130688.0, 1117], [20240628, 3472.73, 3472.7, 3473.01, 3471.33, 3471.33, 3919627, 391963552.0, 1118], [20240628, 3471.33, 3471.27, 3474.94, 3470.95, 3474.5, 6793218, 679322880.0, 1119], [20240628, 3474.5, 3474.33, 3474.63, 3473.95, 3474.31, 3713434, 371344384.0, 1120], [20240628, 3474.31, 3474.16, 3476.97, 3474.16, 3476.61, 6294410, 629442176.0, 1121], [20240628, 3476.61, 3476.67, 3476.94, 3475.67, 3475.96, 4406120, 440613248.0, 1122], [20240628, 3475.96, 3475.96, 3476.08, 3475.45, 3475.57, 4049140, 404915104.0, 1123], [20240628, 3475.57, 3475.79, 3475.88, 3475.42, 3475.57, 4049493, 404950464.0, 1124], [20240628, 3475.57, 3475.36, 3476.35, 3475.36, 3475.96, 4258514, 425852544.0, 1125], [20240628, 3475.96, 3476.22, 3476.64, 3475.88, 3476.25, 4061642, 406165504.0, 1126], [20240628, 3476.25, 3476.36, 3476.4, 3475.53, 3475.65, 3917950, 391795744.0, 1127], [20240628, 3475.65, 3475.58, 3476.61, 3475.58, 3476.53, 3865695, 386570720.0, 1128], [20240628, 3476.53, 3476.4, 3476.4, 3475.28, 3475.79, 3491539, 349154976.0, 1129], [20240628, 3475.79, 3475.79, 3477.01, 3475.79, 3476.27, 4204095, 420410720.0, 1130], [20240628, 3476.27, 3476.85, 3477.84, 3475.69, 3477.84, 14035577, 1403558528.0, 1301], [20240628, 3477.84, 3477.52, 3478.01, 3477.47, 3477.57, 5891474, 589148416.0, 1302], [20240628, 3477.57, 3477.83, 3478.01, 3477.17, 3477.84, 6099937, 609994560.0, 1303], [20240628, 3477.84, 3477.82, 3478.4, 3477.59, 3478.4, 6163120, 616312896.0, 1304], [20240628, 3478.4, 3478.46, 3478.48, 3475.34, 3475.65, 7790869, 779087808.0, 1305], [20240628, 3475.65, 3475.48, 3475.53, 3474.59, 3474.7, 5295203, 529521344.0, 1306], [20240628, 3474.7, 3475.24, 3475.24, 3473.96, 3474.62, 5649883, 564989312.0, 1307], [20240628, 3474.62, 3474.59, 3474.89, 3474.15, 3474.35, 6215954, 621596416.0, 1308], [20240628, 3474.35, 3474.05, 3474.17, 3473.23, 3473.75, 6742854, 674286464.0, 1309], [20240628, 3473.75, 3473.44, 3473.66, 3473.27, 3473.49, 7402620, 740262976.0, 1310], [20240628, 3473.49, 3473.47, 3474.68, 3473.47, 3474.49, 8982419, 898242688.0, 1311], [20240628, 3474.49, 3474.38, 3474.49, 3473.38, 3473.69, 8185860, 818586880.0, 1312], [20240628, 3473.69, 3473.69, 3473.69, 3472.93, 3473.3, 6521801, 652181184.0, 1313], [20240628, 3473.3, 3473.21, 3473.87, 3473.21, 3473.82, 6181734, 618174464.0, 1314], [20240628, 3473.82, 3473.84, 3474.24, 3473.32, 3473.37, 6356331, 635634112.0, 1315], [20240628, 3473.37, 3473.45, 3474.48, 3473.45, 3474.48, 6196847, 619685888.0, 1316], [20240628, 3474.48, 3474.71, 3476.77, 3474.52, 3476.77, 8517269, 851727680.0, 1317], [20240628, 3476.77, 3476.73, 3476.95, 3476.2, 3476.56, 6205070, 620508032.0, 1318], [20240628, 3476.56, 3476.95, 3477.7, 3476.56, 3477.7, 7731349, 773135744.0, 1319], [20240628, 3477.7, 3477.9, 3477.9, 3476.86, 3476.86, 6709203, 670921536.0, 1320], [20240628, 3476.86, 3476.95, 3477.01, 3476.5, 3476.5, 6892121, 689212928.0, 1321], [20240628, 3476.5, 3476.83, 3476.84, 3475.78, 3475.92, 6993066, 699307456.0, 1322], [20240628, 3475.92, 3476.06, 3477.02, 3476.06, 3477.0, 6467423, 646743296.0, 1323], [20240628, 3477.0, 3477.0, 3478.33, 3477.0, 3478.33, 6929507, 692951808.0, 1324], [20240628, 3478.33, 3478.25, 3479.34, 3478.25, 3478.98, 6399648, 639965952.0, 1325], [20240628, 3478.98, 3479.3, 3479.37, 3477.66, 3477.86, 5807213, 580722176.0, 1326], [20240628, 3477.86, 3477.82, 3477.99, 3477.21, 3477.39, 5203053, 520306112.0, 1327], [20240628, 3477.39, 3477.47, 3477.84, 3477.38, 3477.62, 4724267, 472427616.0, 1328], [20240628, 3477.62, 3477.64, 3477.84, 3477.01, 3477.01, 5099992, 510000160.0, 1329], [20240628, 3477.01, 3477.35, 3477.58, 3477.04, 3477.41, 5175741, 517574848.0, 1330], [20240628, 3477.41, 3477.31, 3478.43, 3477.2, 3478.43, 6716758, 671676672.0, 1331], [20240628, 3478.43, 3478.27, 3478.38, 3477.55, 3477.55, 6469278, 646928768.0, 1332], [20240628, 3477.55, 3478.11, 3478.27, 3477.72, 3477.87, 6684744, 668475456.0, 1333], [20240628, 3477.87, 3478.01, 3478.01, 3477.34, 3477.34, 5662932, 566294208.0, 1334], [20240628, 3477.34, 3477.38, 3478.28, 3477.38, 3477.87, 5262146, 526215424.0, 1335], [20240628, 3477.87, 3478.27, 3480.88, 3478.27, 3480.77, 9484840, 948485312.0, 1336], [20240628, 3480.77, 3481.0, 3482.23, 3481.0, 3482.17, 9111829, 911183808.0, 1337], [20240628, 3482.17, 3482.24, 3483.3, 3482.24, 3483.3, 7897956, 789796352.0, 1338], [20240628, 3483.3, 3483.35, 3483.4, 3481.65, 3481.65, 7652602, 765261120.0, 1339], [20240628, 3481.65, 3481.7, 3481.7, 3478.6, 3479.11, 8254306, 825431680.0, 1340], [20240628, 3479.11, 3478.98, 3480.2, 3478.98, 3479.91, 4955532, 495554208.0, 1341], [20240628, 3479.91, 3480.1, 3481.17, 3480.02, 3480.91, 5256104, 525611520.0, 1342], [20240628, 3480.91, 3481.43, 3482.61, 3481.13, 3482.61, 6752199, 675220864.0, 1343], [20240628, 3482.61, 3482.46, 3483.0, 3482.35, 3482.35, 6111033, 611104384.0, 1344], [20240628, 3482.35, 3482.59, 3482.59, 3481.38, 3481.65, 5269964, 526997344.0, 1345], [20240628, 3481.65, 3481.61, 3481.61, 3480.16, 3480.21, 5574718, 557472960.0, 1346], [20240628, 3480.21, 3480.27, 3480.27, 3478.01, 3478.18, 7336316, 733632640.0, 1347], [20240628, 3478.18, 3478.23, 3478.23, 3476.34, 3476.34, 7352646, 735265728.0, 1348], [20240628, 3476.34, 3476.72, 3476.72, 3475.97, 3476.16, 5975040, 597504960.0, 1349], [20240628, 3476.16, 3476.18, 3476.44, 3475.24, 3475.39, 6185728, 618573696.0, 1350], [20240628, 3475.39, 3475.24, 3475.24, 3474.76, 3474.82, 5996521, 599653056.0, 1351], [20240628, 3474.82, 3474.85, 3475.55, 3474.85, 3475.2, 7244751, 724476160.0, 1352], [20240628, 3475.2, 3475.24, 3475.52, 3475.14, 3475.19, 6021314, 602132416.0, 1353], [20240628, 3475.19, 3475.31, 3475.31, 3473.47, 3473.74, 6946496, 694650752.0, 1354], [20240628, 3473.74, 3473.72, 3473.72, 3472.77, 3472.97, 6354813, 635482240.0, 1355], [20240628, 3472.97, 3472.82, 3474.02, 3472.5, 3474.02, 6774240, 677424960.0, 1356], [20240628, 3474.02, 3473.99, 3474.43, 3473.23, 3473.42, 5264761, 526477120.0, 1357], [20240628, 3473.42, 3473.37, 3473.83, 3473.11, 3473.62, 5587120, 558713024.0, 1358], [20240628, 3473.62, 3473.61, 3473.83, 3471.58, 3471.58, 7752566, 775257600.0, 1359], [20240628, 3471.58, 3471.43, 3471.67, 3469.37, 3469.51, 9834400, 983441152.0, 1400], [20240628, 3469.51, 3469.08, 3469.08, 3466.49, 3467.75, 13807395, 1380740352.0, 1401], [20240628, 3467.75, 3467.82, 3468.67, 3467.82, 3468.67, 9970935, 997094336.0, 1402], [20240628, 3468.67, 3468.61, 3468.85, 3468.13, 3468.28, 7529764, 752977344.0, 1403], [20240628, 3468.28, 3468.26, 3468.26, 3467.02, 3467.62, 7658194, 765820416.0, 1404], [20240628, 3467.62, 3468.03, 3468.03, 3467.23, 3467.23, 6739075, 673908352.0, 1405], [20240628, 3467.23, 3467.13, 3467.2, 3466.05, 3466.05, 6768556, 676856704.0, 1406], [20240628, 3466.05, 3466.08, 3466.33, 3464.05, 3464.05, 8315374, 831538240.0, 1407], [20240628, 3464.05, 3464.47, 3467.69, 3463.56, 3467.27, 13146910, 1314691712.0, 1408], [20240628, 3467.27, 3467.37, 3467.84, 3467.22, 3467.22, 5212429, 521243872.0, 1409], [20240628, 3467.22, 3467.1, 3467.28, 3465.41, 3465.41, 6254442, 625445056.0, 1410], [20240628, 3465.41, 3465.5, 3465.5, 3463.79, 3463.93, 8055729, 805573952.0, 1411], [20240628, 3463.93, 3463.98, 3463.98, 3462.02, 3462.65, 9336529, 933654144.0, 1412], [20240628, 3462.65, 3462.69, 3462.69, 3459.24, 3459.27, 12204290, 1220430208.0, 1413], [20240628, 3459.27, 3459.12, 3459.12, 3457.52, 3457.55, 15292031, 1529204096.0, 1414], [20240628, 3457.55, 3458.36, 3459.33, 3457.34, 3457.74, 12985136, 1298514560.0, 1415], [20240628, 3457.74, 3458.26, 3458.28, 3455.59, 3455.7, 10171116, 1017112704.0, 1416], [20240628, 3455.7, 3455.85, 3457.07, 3455.73, 3456.81, 10898811, 1089882112.0, 1417], [20240628, 3456.81, 3456.98, 3457.3, 3456.03, 3456.48, 8199643, 819965376.0, 1418], [20240628, 3456.48, 3456.43, 3456.44, 3454.03, 3454.03, 9589711, 958972096.0, 1419], [20240628, 3454.03, 3454.33, 3455.72, 3454.07, 3455.22, 8631663, 863167296.0, 1420], [20240628, 3455.22, 3455.21, 3456.37, 3453.6, 3456.37, 8864861, 886487104.0, 1421], [20240628, 3456.37, 3456.6, 3456.6, 3454.3, 3454.56, 7725791, 772580096.0, 1422], [20240628, 3454.56, 3454.22, 3455.12, 3454.22, 3454.78, 6736165, 673617536.0, 1423], [20240628, 3454.78, 3454.64, 3454.64, 3453.98, 3454.16, 6310702, 631070912.0, 1424], [20240628, 3454.16, 3453.89, 3456.86, 3453.89, 3456.82, 9613014, 961302336.0, 1425], [20240628, 3456.82, 3456.92, 3459.94, 3456.92, 3459.82, 9101714, 910172288.0, 1426], [20240628, 3459.82, 3460.31, 3460.42, 3457.69, 3457.84, 8525657, 852566720.0, 1427], [20240628, 3457.84, 3457.95, 3457.95, 3456.28, 3456.85, 6253961, 625397120.0, 1428], [20240628, 3456.85, 3457.15, 3458.03, 3457.06, 3457.87, 5664586, 566459840.0, 1429], [20240628, 3457.87, 3457.7, 3458.83, 3457.68, 3458.62, 5808616, 580862464.0, 1430], [20240628, 3458.62, 3458.78, 3458.78, 3457.67, 3458.09, 7281572, 728158208.0, 1431], [20240628, 3458.09, 3457.88, 3459.44, 3457.88, 3459.08, 7265153, 726516352.0, 1432], [20240628, 3459.08, 3458.98, 3459.26, 3458.52, 3459.26, 6933152, 693316224.0, 1433], [20240628, 3459.26, 3458.86, 3459.31, 3458.73, 3459.1, 6184730, 618474112.0, 1434], [20240628, 3459.1, 3459.27, 3459.29, 3458.83, 3459.25, 7056317, 705632768.0, 1435], [20240628, 3459.25, 3458.95, 3459.26, 3457.82, 3457.86, 8173143, 817315328.0, 1436], [20240628, 3457.86, 3457.79, 3458.01, 3457.04, 3457.31, 7936384, 793639296.0, 1437], [20240628, 3457.31, 3457.26, 3457.26, 3456.62, 3456.79, 8403792, 840380160.0, 1438], [20240628, 3456.79, 3456.39, 3456.39, 3454.97, 3455.17, 10215240, 1021524864.0, 1439], [20240628, 3455.17, 3455.1, 3456.62, 3455.1, 3456.53, 9686132, 968614144.0, 1440], [20240628, 3456.53, 3456.56, 3456.99, 3456.27, 3456.99, 8670990, 867100096.0, 1441], [20240628, 3456.99, 3456.87, 3458.4, 3456.83, 3458.4, 9079258, 907926784.0, 1442], [20240628, 3458.4, 3458.6, 3459.53, 3458.6, 3459.24, 9249529, 924953920.0, 1443], [20240628, 3459.24, 3459.56, 3459.62, 3459.17, 3459.47, 7916342, 791635136.0, 1444], [20240628, 3459.47, 3459.16, 3459.36, 3458.86, 3458.96, 7914303, 791431360.0, 1445], [20240628, 3458.96, 3459.51, 3460.64, 3459.08, 3460.57, 10488668, 1048867584.0, 1446], [20240628, 3460.57, 3460.5, 3460.99, 3459.73, 3460.7, 9594002, 959401344.0, 1447], [20240628, 3460.7, 3460.82, 3461.33, 3460.59, 3461.03, 8854261, 885427008.0, 1448], [20240628, 3461.03, 3461.01, 3462.91, 3461.01, 3462.91, 10814285, 1081429504.0, 1449], [20240628, 3462.91, 3462.75, 3463.38, 3462.38, 3463.38, 11968194, 1196820352.0, 1450], [20240628, 3463.38, 3463.43, 3463.66, 3462.97, 3463.51, 11363949, 1136395904.0, 1451], [20240628, 3463.51, 3463.55, 3463.95, 3463.2, 3463.77, 11212613, 1121262464.0, 1452], [20240628, 3463.77, 3463.56, 3464.23, 3463.3, 3463.53, 11038159, 1103816704.0, 1453], [20240628, 3463.53, 3463.67, 3464.08, 3463.22, 3463.34, 11333856, 1133386624.0, 1454], [20240628, 3463.34, 3463.36, 3463.74, 3462.64, 3463.21, 13462157, 1346216832.0, 1455], [20240628, 3463.21, 3463.29, 3464.12, 3463.18, 3463.96, 14111985, 1411199744.0, 1456], [20240628, 3463.96, 3463.8, 3464.91, 3463.8, 3464.91, 14728946, 1472895744.0, 1457], [20240628, 3464.91, 3465.02, 3465.02, 3464.85, 3464.95, 866112, 86611296.0, 1458], [20240628, 3464.95, 3464.95, 3464.95, 3464.95, 3464.95, 0, 0.0, 1459], [20240628, 3464.95, 3464.06, 3464.06, 3461.66, 3461.66, 33232234, 3323223552.0, 1500], [20240701, 3461.66, 3458.26, 3462.8, 3458.26, 3461.39, 50787184, 5078719488.0, 931], [20240701, 3461.39, 3461.31, 3462.17, 3459.19, 3462.17, 21924406, 2192441600.0, 932], [20240701, 3462.17, 3462.6, 3464.09, 3461.89, 3463.91, 21454737, 2145474688.0, 933], [20240701, 3463.91, 3463.83, 3464.19, 3462.97, 3462.97, 19993539, 1999354880.0, 934], [20240701, 3462.97, 3463.02, 3465.65, 3462.91, 3465.23, 21471163, 2147116928.0, 935], [20240701, 3465.23, 3465.24, 3466.26, 3464.89, 3465.18, 20131866, 2013187712.0, 936], [20240701, 3465.18, 3464.85, 3464.85, 3461.98, 3461.98, 20357386, 2035739648.0, 937], [20240701, 3461.98, 3461.68, 3462.7, 3461.68, 3462.0, 18935772, 1893577984.0, 938], [20240701, 3462.0, 3461.64, 3462.1, 3459.81, 3459.81, 17935976, 1793598464.0, 939], [20240701, 3459.81, 3459.75, 3459.77, 3455.94, 3455.94, 19186793, 1918680192.0, 940], [20240701, 3455.94, 3455.95, 3456.32, 3454.96, 3454.96, 18616011, 1861602176.0, 941], [20240701, 3454.96, 3455.03, 3456.1, 3454.92, 3455.33, 16859116, 1685912576.0, 942], [20240701, 3455.33, 3454.72, 3454.72, 3452.87, 3453.03, 17476018, 1747602944.0, 943], [20240701, 3453.03, 3452.89, 3454.16, 3452.89, 3453.91, 17847057, 1784706816.0, 944], [20240701, 3453.91, 3454.06, 3454.52, 3452.63, 3452.84, 14714080, 1471409152.0, 945], [20240701, 3452.84, 3452.66, 3453.55, 3452.33, 3453.55, 13588275, 1358828672.0, 946], [20240701, 3453.55, 3453.65, 3453.9, 3453.31, 3453.61, 15424795, 1542480384.0, 947], [20240701, 3453.61, 3453.82, 3453.93, 3450.98, 3450.98, 15049169, 1504917888.0, 948], [20240701, 3450.98, 3451.13, 3451.13, 3449.57, 3449.61, 14371138, 1437114752.0, 949], [20240701, 3449.61, 3449.53, 3450.96, 3449.53, 3450.6, 14301544, 1430155392.0, 950], [20240701, 3450.6, 3450.63, 3451.7, 3450.24, 3451.46, 16446853, 1644686464.0, 951], [20240701, 3451.46, 3451.54, 3454.25, 3451.54, 3454.25, 13604457, 1360446592.0, 952], [20240701, 3454.25, 3454.55, 3456.89, 3454.55, 3456.8, 12383879, 1238388992.0, 953], [20240701, 3456.8, 3456.81, 3456.87, 3454.33, 3454.33, 13330143, 1333015424.0, 954], [20240701, 3454.33, 3454.39, 3454.39, 3452.5, 3452.81, 12369262, 1236927360.0, 955], [20240701, 3452.81, 3452.7, 3452.75, 3451.9, 3452.63, 11987668, 1198767872.0, 956], [20240701, 3452.63, 3452.64, 3453.65, 3452.46, 3453.65, 11055681, 1105569152.0, 957], [20240701, 3453.65, 3453.57, 3453.88, 3452.96, 3453.25, 10660033, 1066004672.0, 958], [20240701, 3453.25, 3453.13, 3455.22, 3453.13, 3455.22, 10729322, 1072933184.0, 959], [20240701, 3455.22, 3455.19, 3457.29, 3455.19, 3457.29, 10125176, 1012518592.0, 1000], [20240701, 3457.29, 3457.49, 3458.42, 3457.49, 3457.79, 11354191, 1135419904.0, 1001], [20240701, 3457.79, 3457.53, 3457.64, 3455.28, 3455.46, 12596703, 1259671296.0, 1002], [20240701, 3455.46, 3455.48, 3455.49, 3453.11, 3453.68, 13143794, 1314380544.0, 1003], [20240701, 3453.68, 3453.68, 3453.68, 3451.95, 3452.55, 12220673, 1222068224.0, 1004], [20240701, 3452.55, 3452.53, 3452.94, 3452.16, 3452.69, 12238943, 1223895168.0, 1005], [20240701, 3452.69, 3452.69, 3454.54, 3452.45, 3454.26, 13407454, 1340746112.0, 1006], [20240701, 3454.26, 3453.97, 3454.27, 3452.79, 3452.95, 11374250, 1137426304.0, 1007], [20240701, 3452.95, 3452.82, 3453.53, 3452.52, 3452.84, 9184652, 918466304.0, 1008], [20240701, 3452.84, 3453.31, 3453.31, 3450.46, 3450.46, 10765954, 1076596352.0, 1009], [20240701, 3450.46, 3451.25, 3452.21, 3450.48, 3452.15, 9933208, 993321984.0, 1010], [20240701, 3452.15, 3452.65, 3453.5, 3452.56, 3453.14, 10705901, 1070591296.0, 1011], [20240701, 3453.14, 3453.55, 3453.55, 3452.0, 3452.44, 9655254, 965526272.0, 1012], [20240701, 3452.44, 3452.3, 3452.67, 3451.79, 3452.59, 8489656, 848966464.0, 1013], [20240701, 3452.59, 3452.37, 3452.56, 3450.56, 3450.56, 10626775, 1062678464.0, 1014], [20240701, 3450.56, 3450.37, 3450.47, 3449.37, 3449.61, 9875710, 987572160.0, 1015], [20240701, 3449.61, 3449.71, 3449.71, 3447.89, 3448.02, 9435877, 943588416.0, 1016], [20240701, 3448.02, 3448.3, 3449.64, 3447.69, 3449.17, 9177250, 917726080.0, 1017], [20240701, 3449.17, 3449.02, 3450.35, 3448.9, 3450.02, 8179548, 817955904.0, 1018], [20240701, 3450.02, 3450.08, 3450.08, 3449.25, 3449.81, 8366547, 836655872.0, 1019], [20240701, 3449.81, 3449.54, 3449.92, 3449.34, 3449.77, 8095699, 809570880.0, 1020], [20240701, 3449.77, 3449.8, 3450.02, 3448.83, 3448.88, 7871153, 787116416.0, 1021], [20240701, 3448.88, 3448.86, 3448.94, 3447.95, 3447.98, 8748314, 874832256.0, 1022], [20240701, 3447.98, 3447.99, 3447.99, 3445.85, 3445.85, 8018337, 801834688.0, 1023], [20240701, 3445.85, 3445.62, 3446.53, 3445.01, 3446.31, 10329491, 1032950080.0, 1024], [20240701, 3446.31, 3446.27, 3446.27, 3444.73, 3444.73, 7189281, 718929088.0, 1025], [20240701, 3444.73, 3444.75, 3444.88, 3444.15, 3444.26, 7395151, 739516032.0, 1026], [20240701, 3444.26, 3444.33, 3444.93, 3443.92, 3443.92, 7429916, 742992448.0, 1027], [20240701, 3443.92, 3444.16, 3444.46, 3443.81, 3444.35, 7434589, 743459968.0, 1028], [20240701, 3444.35, 3444.74, 3445.05, 3444.34, 3444.52, 7537801, 753780928.0, 1029], [20240701, 3444.52, 3444.7, 3446.44, 3444.66, 3446.32, 7627851, 762785920.0, 1030], [20240701, 3446.32, 3446.54, 3447.03, 3445.83, 3446.93, 7912262, 791227264.0, 1031], [20240701, 3446.93, 3446.72, 3446.72, 3445.62, 3445.89, 6953408, 695341888.0, 1032], [20240701, 3445.89, 3446.04, 3447.23, 3445.95, 3447.18, 7529861, 752987008.0, 1033], [20240701, 3447.18, 3447.15, 3447.18, 3446.57, 3447.04, 6787441, 678744896.0, 1034], [20240701, 3447.04, 3447.12, 3447.12, 3446.12, 3446.12, 7262036, 726204736.0, 1035], [20240701, 3446.12, 3445.98, 3447.77, 3445.98, 3447.77, 7759350, 775935936.0, 1036], [20240701, 3447.77, 3447.66, 3448.12, 3445.71, 3445.71, 8272162, 827217216.0, 1037], [20240701, 3445.71, 3445.99, 3447.28, 3445.72, 3447.24, 6563017, 656302656.0, 1038], [20240701, 3447.24, 3446.61, 3446.61, 3445.23, 3445.74, 7015146, 701515840.0, 1039], [20240701, 3445.74, 3445.82, 3447.51, 3445.82, 3447.41, 6802392, 680240128.0, 1040], [20240701, 3447.41, 3447.68, 3447.95, 3447.0, 3447.0, 7323928, 732393728.0, 1041], [20240701, 3447.0, 3447.09, 3448.39, 3446.83, 3448.39, 6940001, 694001024.0, 1042], [20240701, 3448.39, 3448.55, 3450.7, 3448.43, 3450.7, 7416769, 741677952.0, 1043], [20240701, 3450.7, 3450.78, 3451.27, 3450.28, 3451.15, 6714569, 671458112.0, 1044], [20240701, 3451.15, 3451.16, 3452.01, 3451.05, 3451.72, 5659097, 565910912.0, 1045], [20240701, 3451.72, 3451.39, 3451.63, 3450.98, 3451.63, 6411078, 641108800.0, 1046], [20240701, 3451.63, 3451.6, 3451.9, 3450.89, 3451.37, 5764257, 576426688.0, 1047], [20240701, 3451.37, 3451.27, 3451.84, 3451.16, 3451.31, 5899170, 589917952.0, 1048], [20240701, 3451.31, 3451.11, 3451.59, 3451.06, 3451.59, 5842464, 584247424.0, 1049], [20240701, 3451.59, 3451.35, 3452.87, 3451.35, 3452.87, 5602247, 560225472.0, 1050], [20240701, 3452.87, 3452.64, 3452.68, 3451.01, 3451.01, 6373523, 637353344.0, 1051], [20240701, 3451.01, 3451.18, 3453.31, 3451.18, 3453.31, 6840271, 684028096.0, 1052], [20240701, 3453.31, 3453.31, 3454.64, 3453.31, 3454.64, 6017998, 601800896.0, 1053], [20240701, 3454.64, 3454.64, 3455.17, 3454.12, 3454.9, 6046989, 604699712.0, 1054], [20240701, 3454.9, 3455.01, 3455.64, 3454.89, 3455.51, 5999896, 599990144.0, 1055], [20240701, 3455.51, 3455.49, 3455.49, 3454.15, 3454.66, 6301112, 630112128.0, 1056], [20240701, 3454.66, 3454.41, 3454.97, 3454.41, 3454.71, 5563384, 556339392.0, 1057], [20240701, 3454.71, 3454.76, 3455.04, 3454.31, 3454.31, 5938790, 593880128.0, 1058], [20240701, 3454.31, 3454.6, 3454.6, 3453.69, 3453.75, 6293990, 629400128.0, 1059], [20240701, 3453.75, 3453.69, 3453.82, 3453.39, 3453.82, 5696770, 569677888.0, 1100], [20240701, 3453.82, 3453.97, 3453.97, 3452.57, 3452.93, 6300667, 630068032.0, 1101], [20240701, 3452.93, 3452.62, 3454.53, 3452.62, 3454.53, 6218863, 621887232.0, 1102], [20240701, 3454.53, 3454.39, 3455.3, 3454.39, 3455.02, 4831288, 483130080.0, 1103], [20240701, 3455.02, 3455.14, 3455.14, 3454.05, 3454.18, 5006198, 500620736.0, 1104], [20240701, 3454.18, 3454.21, 3454.69, 3453.66, 3453.91, 4603777, 460378688.0, 1105], [20240701, 3453.91, 3453.86, 3454.31, 3453.76, 3453.94, 5732065, 573207488.0, 1106], [20240701, 3453.94, 3454.25, 3454.25, 3452.38, 3452.47, 5679425, 567943424.0, 1107], [20240701, 3452.47, 3452.44, 3452.54, 3452.11, 3452.53, 5385154, 538516544.0, 1108], [20240701, 3452.53, 3452.78, 3453.55, 3452.59, 3453.55, 5712613, 571262272.0, 1109], [20240701, 3453.55, 3453.85, 3455.08, 3453.85, 3454.67, 7100010, 710001728.0, 1110], [20240701, 3454.67, 3454.64, 3456.16, 3454.61, 3456.11, 6083002, 608301312.0, 1111], [20240701, 3456.11, 3456.13, 3457.5, 3455.86, 3457.5, 6326757, 632676480.0, 1112], [20240701, 3457.5, 3457.35, 3459.47, 3457.35, 3459.41, 6919595, 691960384.0, 1113], [20240701, 3459.41, 3458.48, 3460.08, 3458.48, 3460.02, 6592875, 659288448.0, 1114], [20240701, 3460.02, 3460.03, 3460.26, 3458.12, 3458.23, 6740328, 674033920.0, 1115], [20240701, 3458.23, 3458.62, 3458.62, 3456.46, 3457.82, 6606951, 660695936.0, 1116], [20240701, 3457.82, 3458.0, 3458.64, 3457.74, 3457.74, 4854298, 485430688.0, 1117], [20240701, 3457.74, 3457.45, 3457.86, 3456.65, 3457.74, 4843642, 484364864.0, 1118], [20240701, 3457.74, 3457.9, 3459.93, 3457.69, 3459.93, 6079707, 607971584.0, 1119], [20240701, 3459.93, 3459.59, 3460.29, 3459.59, 3460.13, 5434710, 543472064.0, 1120], [20240701, 3460.13, 3460.36, 3460.92, 3459.39, 3459.39, 5395233, 539524288.0, 1121], [20240701, 3459.39, 3459.21, 3459.76, 3459.21, 3459.67, 4720110, 472011744.0, 1122], [20240701, 3459.67, 3459.5, 3460.38, 3459.43, 3460.1, 4005503, 400551264.0, 1123], [20240701, 3460.1, 3459.92, 3459.94, 3457.71, 3457.71, 5800629, 580063744.0, 1124], [20240701, 3457.71, 3457.61, 3457.61, 3456.82, 3457.15, 4810608, 481061984.0, 1125], [20240701, 3457.15, 3457.08, 3457.08, 3456.34, 3456.34, 4499412, 449942048.0, 1126], [20240701, 3456.34, 3456.6, 3456.6, 3455.81, 3455.81, 4624302, 462431296.0, 1127], [20240701, 3455.81, 3456.0, 3456.0, 3454.16, 3454.52, 5010190, 501019968.0, 1128], [20240701, 3454.52, 3454.66, 3454.66, 3453.75, 3453.98, 3468313, 346832320.0, 1129], [20240701, 3453.98, 3454.32, 3455.09, 3453.92, 3454.96, 4029927, 402993632.0, 1130], [20240701, 3454.96, 3454.95, 3454.95, 3453.52, 3454.39, 12937773, 1293778048.0, 1301], [20240701, 3454.39, 3454.62, 3454.62, 3452.07, 3452.12, 5878000, 587800704.0, 1302], [20240701, 3452.12, 3452.23, 3453.52, 3452.1, 3453.19, 4774365, 477437632.0, 1303], [20240701, 3453.19, 3453.43, 3458.78, 3453.43, 3457.08, 8265443, 826545408.0, 1304], [20240701, 3457.08, 3457.5, 3458.23, 3456.62, 3458.23, 6545966, 654597696.0, 1305], [20240701, 3458.23, 3458.29, 3459.15, 3458.29, 3459.01, 6626093, 662610560.0, 1306], [20240701, 3459.01, 3459.09, 3459.09, 3458.53, 3458.85, 5564437, 556444608.0, 1307], [20240701, 3458.85, 3458.75, 3459.35, 3458.51, 3459.11, 4543933, 454394368.0, 1308], [20240701, 3459.11, 3459.09, 3459.18, 3457.61, 3457.61, 5776311, 577631936.0, 1309], [20240701, 3457.61, 3457.38, 3457.54, 3456.46, 3456.46, 4728263, 472827296.0, 1310], [20240701, 3456.46, 3456.81, 3456.81, 3455.4, 3456.3, 5137304, 513731456.0, 1311], [20240701, 3456.3, 3456.43, 3457.77, 3456.42, 3457.52, 4383876, 438388544.0, 1312], [20240701, 3457.52, 3457.77, 3460.38, 3457.77, 3460.3, 4824952, 482496192.0, 1313], [20240701, 3460.3, 3460.3, 3460.3, 3459.59, 3460.1, 4211353, 421136448.0, 1314], [20240701, 3460.1, 3460.15, 3460.48, 3459.95, 3460.48, 4226404, 422641280.0, 1315], [20240701, 3460.48, 3460.23, 3461.03, 3459.9, 3461.03, 5464284, 546429312.0, 1316], [20240701, 3461.03, 3460.74, 3462.27, 3460.22, 3462.27, 7843581, 784358976.0, 1317], [20240701, 3462.27, 3462.44, 3465.82, 3462.43, 3465.5, 10421135, 1042114304.0, 1318], [20240701, 3465.5, 3465.2, 3466.36, 3465.2, 3465.52, 9165288, 916529792.0, 1319], [20240701, 3465.52, 3465.61, 3465.93, 3465.12, 3465.42, 7917666, 791767744.0, 1320], [20240701, 3465.42, 3465.38, 3466.68, 3465.33, 3465.95, 7903252, 790326464.0, 1321], [20240701, 3465.95, 3466.13, 3466.13, 3465.41, 3465.87, 8145204, 814521280.0, 1322], [20240701, 3465.87, 3465.91, 3465.91, 3464.42, 3464.52, 6817103, 681711296.0, 1323], [20240701, 3464.52, 3464.36, 3464.78, 3464.07, 3464.13, 5673768, 567377664.0, 1324], [20240701, 3464.13, 3464.05, 3465.28, 3463.83, 3465.28, 5322474, 532248416.0, 1325], [20240701, 3465.28, 3465.42, 3465.93, 3465.07, 3465.62, 6206560, 620657088.0, 1326], [20240701, 3465.62, 3465.65, 3466.86, 3465.46, 3466.54, 5432708, 543271808.0, 1327], [20240701, 3466.54, 3466.78, 3467.45, 3466.78, 3467.16, 5641786, 564179520.0, 1328], [20240701, 3467.16, 3467.24, 3467.37, 3466.72, 3466.77, 6260319, 626033088.0, 1329], [20240701, 3466.77, 3467.04, 3468.62, 3467.04, 3468.62, 5190576, 519058720.0, 1330], [20240701, 3468.62, 3468.67, 3471.69, 3468.67, 3471.36, 9289688, 928969792.0, 1331], [20240701, 3471.36, 3471.69, 3471.79, 3470.13, 3470.16, 8083622, 808363264.0, 1332], [20240701, 3470.16, 3470.18, 3470.83, 3469.89, 3470.83, 6052424, 605243456.0, 1333], [20240701, 3470.83, 3470.94, 3471.13, 3470.06, 3470.31, 5836081, 583609152.0, 1334], [20240701, 3470.31, 3470.43, 3470.57, 3470.06, 3470.27, 4900243, 490025440.0, 1335], [20240701, 3470.27, 3470.18, 3470.18, 3467.8, 3467.8, 5978141, 597815104.0, 1336], [20240701, 3467.8, 3468.04, 3468.04, 3466.84, 3467.03, 4720315, 472032672.0, 1337], [20240701, 3467.03, 3467.13, 3467.41, 3466.66, 3466.79, 4286267, 428627776.0, 1338], [20240701, 3466.79, 3466.89, 3467.43, 3465.48, 3465.71, 5077763, 507777024.0, 1339], [20240701, 3465.71, 3465.71, 3466.46, 3465.48, 3466.36, 4355660, 435566880.0, 1340], [20240701, 3466.36, 3466.35, 3468.22, 3466.35, 3467.87, 4745043, 474505344.0, 1341], [20240701, 3467.87, 3467.86, 3468.04, 3467.14, 3467.83, 4647571, 464757952.0, 1342], [20240701, 3467.83, 3467.99, 3468.13, 3467.77, 3468.13, 3948823, 394883424.0, 1343], [20240701, 3468.13, 3467.72, 3468.38, 3467.72, 3468.29, 4200095, 420010432.0, 1344], [20240701, 3468.29, 3468.21, 3468.75, 3467.96, 3468.56, 4065879, 406588960.0, 1345], [20240701, 3468.56, 3468.58, 3468.58, 3467.51, 3467.78, 4187425, 418743488.0, 1346], [20240701, 3467.78, 3467.47, 3467.55, 3466.09, 3466.09, 5200512, 520052096.0, 1347], [20240701, 3466.09, 3465.91, 3466.67, 3465.81, 3466.37, 3846663, 384667296.0, 1348], [20240701, 3466.37, 3466.4, 3467.47, 3466.19, 3467.47, 4252799, 425280992.0, 1349], [20240701, 3467.47, 3467.56, 3470.33, 3467.53, 3470.33, 5804173, 580418496.0, 1350], [20240701, 3470.33, 3470.31, 3471.4, 3470.31, 3471.09, 5009057, 500906816.0, 1351], [20240701, 3471.09, 3471.05, 3471.32, 3468.64, 3469.09, 5747777, 574778944.0, 1352], [20240701, 3469.09, 3468.74, 3469.99, 3468.74, 3469.94, 4184430, 418444192.0, 1353], [20240701, 3469.94, 3469.93, 3470.87, 3469.91, 3470.66, 4347667, 434767488.0, 1354], [20240701, 3470.66, 3470.9, 3470.9, 3469.37, 3469.9, 4390413, 439042336.0, 1355], [20240701, 3469.9, 3469.75, 3470.15, 3469.5, 3469.71, 4088337, 408834560.0, 1356], [20240701, 3469.71, 3469.71, 3469.71, 3468.12, 3468.24, 5395595, 539560576.0, 1357], [20240701, 3468.24, 3468.35, 3469.17, 3467.96, 3468.91, 3910704, 391071072.0, 1358], [20240701, 3468.91, 3469.07, 3470.52, 3468.65, 3470.52, 4548299, 454830976.0, 1359], [20240701, 3470.52, 3470.35, 3470.93, 3470.22, 3470.88, 5430590, 543059904.0, 1400], [20240701, 3470.88, 3471.07, 3471.4, 3470.57, 3471.23, 5237697, 523770752.0, 1401], [20240701, 3471.23, 3471.37, 3471.79, 3470.88, 3471.72, 5851016, 585102656.0, 1402], [20240701, 3471.72, 3471.82, 3473.19, 3471.82, 3472.95, 6102019, 610203072.0, 1403], [20240701, 3472.95, 3473.07, 3474.81, 3473.03, 3474.25, 7315991, 731599936.0, 1404], [20240701, 3474.25, 3474.36, 3474.36, 3472.93, 3473.39, 6040491, 604049984.0, 1405], [20240701, 3473.39, 3473.44, 3474.72, 3473.35, 3474.57, 4920351, 492036192.0, 1406], [20240701, 3474.57, 3474.66, 3478.6, 3474.66, 3478.51, 10153772, 1015378176.0, 1407], [20240701, 3478.51, 3478.55, 3479.79, 3478.45, 3479.49, 8727129, 872713984.0, 1408], [20240701, 3479.49, 3479.56, 3479.95, 3479.02, 3479.83, 7054466, 705447488.0, 1409], [20240701, 3479.83, 3479.83, 3479.95, 3479.03, 3479.03, 6791256, 679126464.0, 1410], [20240701, 3479.03, 3479.33, 3479.39, 3478.6, 3478.81, 6148258, 614826880.0, 1411], [20240701, 3478.81, 3478.76, 3478.84, 3476.82, 3476.92, 7059177, 705918464.0, 1412], [20240701, 3476.92, 3476.82, 3476.82, 3475.95, 3475.95, 5157997, 515800832.0, 1413], [20240701, 3475.95, 3476.11, 3477.73, 3475.8, 3477.73, 5783710, 578372096.0, 1414], [20240701, 3477.73, 3477.92, 3479.17, 3477.92, 3478.91, 7641408, 764141440.0, 1415], [20240701, 3478.91, 3479.08, 3479.77, 3478.21, 3478.55, 6156755, 615676480.0, 1416], [20240701, 3478.55, 3478.61, 3478.89, 3478.46, 3478.57, 4996748, 499675744.0, 1417], [20240701, 3478.57, 3478.41, 3478.41, 3477.21, 3477.22, 5813389, 581340288.0, 1418], [20240701, 3477.22, 3477.01, 3477.09, 3476.47, 3476.67, 5140319, 514033120.0, 1419], [20240701, 3476.67, 3476.69, 3476.69, 3473.6, 3473.6, 7356691, 735670208.0, 1420], [20240701, 3473.6, 3473.8, 3473.92, 3473.53, 3473.83, 5150203, 515021088.0, 1421], [20240701, 3473.83, 3473.83, 3474.26, 3473.33, 3473.43, 4874698, 487470784.0, 1422], [20240701, 3473.43, 3473.62, 3474.24, 3473.52, 3474.11, 4341485, 434149344.0, 1423], [20240701, 3474.11, 3474.26, 3474.63, 3473.15, 3473.15, 4683218, 468322624.0, 1424], [20240701, 3473.15, 3472.53, 3473.65, 3472.53, 3473.55, 4709094, 470910528.0, 1425], [20240701, 3473.55, 3473.59, 3475.1, 3473.58, 3474.8, 4540737, 454074560.0, 1426], [20240701, 3474.8, 3474.67, 3474.84, 3473.9, 3474.3, 4643710, 464371968.0, 1427], [20240701, 3474.3, 3474.37, 3474.95, 3474.14, 3474.31, 4520526, 452053696.0, 1428], [20240701, 3474.31, 3474.6, 3475.04, 3474.27, 3474.84, 4415989, 441599936.0, 1429], [20240701, 3474.84, 3475.03, 3475.8, 3474.98, 3475.8, 5003445, 500345600.0, 1430], [20240701, 3475.8, 3475.29, 3476.18, 3474.28, 3474.53, 6106394, 610640448.0, 1431], [20240701, 3474.53, 3474.47, 3475.11, 3473.58, 3473.85, 5217848, 521785888.0, 1432], [20240701, 3473.85, 3473.91, 3475.05, 3473.43, 3474.96, 4913056, 491306656.0, 1433], [20240701, 3474.96, 3475.1, 3476.31, 3475.1, 3476.14, 4952014, 495202400.0, 1434], [20240701, 3476.14, 3476.14, 3477.04, 3476.14, 3476.85, 5540614, 554062528.0, 1435], [20240701, 3476.85, 3476.75, 3477.1, 3476.17, 3476.17, 5100649, 510065696.0, 1436], [20240701, 3476.17, 3476.31, 3476.31, 3474.35, 3474.82, 6050801, 605081152.0, 1437], [20240701, 3474.82, 3474.88, 3475.29, 3474.67, 3475.1, 4843235, 484324544.0, 1438], [20240701, 3475.1, 3475.4, 3477.13, 3475.33, 3476.9, 5846573, 584658240.0, 1439], [20240701, 3476.9, 3476.85, 3477.18, 3476.4, 3476.45, 5500464, 550047360.0, 1440], [20240701, 3476.45, 3476.56, 3476.56, 3475.55, 3475.75, 5999478, 599948672.0, 1441], [20240701, 3475.75, 3475.41, 3476.58, 3475.13, 3475.94, 5457519, 545752960.0, 1442], [20240701, 3475.94, 3476.18, 3476.82, 3476.08, 3476.52, 5678978, 567898880.0, 1443], [20240701, 3476.52, 3476.55, 3476.77, 3476.0, 3476.45, 5794344, 579435264.0, 1444], [20240701, 3476.45, 3476.82, 3477.38, 3476.63, 3477.32, 5917415, 591742464.0, 1445], [20240701, 3477.32, 3477.34, 3477.34, 3475.83, 3475.91, 6969419, 696942848.0, 1446], [20240701, 3475.91, 3476.01, 3476.72, 3475.51, 3476.57, 6642198, 664220736.0, 1447], [20240701, 3476.57, 3476.69, 3477.28, 3476.6, 3477.28, 6545597, 654560704.0, 1448], [20240701, 3477.28, 3477.18, 3477.26, 3476.87, 3477.26, 6910065, 691007616.0, 1449], [20240701, 3477.26, 3477.15, 3477.99, 3477.07, 3477.81, 7059425, 705943616.0, 1450], [20240701, 3477.81, 3477.83, 3478.36, 3477.74, 3477.84, 7093530, 709353984.0, 1451], [20240701, 3477.84, 3478.06, 3478.53, 3477.36, 3478.36, 8501148, 850115520.0, 1452], [20240701, 3478.36, 3478.7, 3479.06, 3478.49, 3478.77, 8392391, 839240000.0, 1453], [20240701, 3478.77, 3478.76, 3479.22, 3478.39, 3478.82, 8238083, 823809216.0, 1454], [20240701, 3478.82, 3478.76, 3479.14, 3478.53, 3479.0, 8976062, 897607104.0, 1455], [20240701, 3479.0, 3478.96, 3479.27, 3478.45, 3478.97, 10856837, 1085684864.0, 1456], [20240701, 3478.97, 3478.83, 3479.51, 3478.74, 3479.04, 10541178, 1054118784.0, 1457], [20240701, 3479.04, 3479.36, 3479.51, 3479.36, 3479.51, 690841, 69084240.0, 1458], [20240701, 3479.51, 3479.51, 3479.51, 3479.51, 3479.51, 0, 0.0, 1459], [20240701, 3479.51, 3479.23, 3479.23, 3478.18, 3478.18, 18701826, 1870182784.0, 1500], [20240702, 3478.18, 3472.45, 3474.19, 3470.56, 3471.56, 60660749, 6066075648.0, 931], [20240702, 3471.56, 3471.35, 3471.73, 3470.22, 3470.32, 23442436, 2344244224.0, 932], [20240702, 3470.32, 3470.21, 3470.66, 3469.45, 3470.54, 22036084, 2203609344.0, 933], [20240702, 3470.54, 3470.66, 3474.47, 3470.66, 3474.47, 21238445, 2123845760.0, 934], [20240702, 3474.47, 3474.67, 3477.41, 3474.67, 3476.79, 19513614, 1951362432.0, 935], [20240702, 3476.79, 3477.27, 3478.43, 3476.67, 3477.6, 19024651, 1902465920.0, 936], [20240702, 3477.6, 3477.97, 3478.05, 3476.78, 3476.78, 17345695, 1734570496.0, 937], [20240702, 3476.78, 3476.51, 3477.67, 3475.41, 3477.67, 19435501, 1943550976.0, 938], [20240702, 3477.67, 3478.41, 3479.2, 3478.27, 3479.2, 20929809, 2092982272.0, 939], [20240702, 3479.2, 3478.66, 3481.17, 3478.66, 3481.11, 17240160, 1724017152.0, 940], [20240702, 3481.11, 3481.17, 3481.52, 3478.47, 3478.53, 18353273, 1835328128.0, 941], [20240702, 3478.53, 3478.0, 3478.34, 3475.53, 3475.53, 14571008, 1457101824.0, 942], [20240702, 3475.53, 3475.06, 3475.56, 3472.74, 3475.56, 20696005, 2069601536.0, 943], [20240702, 3475.56, 3475.62, 3476.6, 3474.62, 3476.36, 16494705, 1649471360.0, 944], [20240702, 3476.36, 3476.19, 3476.22, 3474.75, 3475.91, 15312059, 1531206784.0, 945], [20240702, 3475.91, 3476.06, 3476.13, 3474.85, 3475.34, 13268635, 1326864256.0, 946], [20240702, 3475.34, 3475.27, 3475.88, 3474.83, 3475.07, 15783356, 1578336512.0, 947], [20240702, 3475.07, 3474.92, 3476.66, 3474.92, 3476.4, 16280609, 1628061696.0, 948], [20240702, 3476.4, 3476.51, 3476.87, 3475.69, 3475.94, 15875183, 1587518848.0, 949], [20240702, 3475.94, 3475.57, 3476.57, 3475.2, 3475.2, 14995561, 1499556864.0, 950], [20240702, 3475.2, 3475.64, 3475.64, 3472.69, 3472.69, 15963019, 1596302720.0, 951], [20240702, 3472.69, 3472.68, 3475.49, 3472.68, 3475.24, 13230502, 1323051264.0, 952], [20240702, 3475.24, 3475.56, 3478.5, 3475.56, 3478.5, 15506241, 1550625152.0, 953], [20240702, 3478.5, 3478.64, 3479.95, 3478.5, 3479.95, 13805723, 1380573184.0, 954], [20240702, 3479.95, 3480.0, 3480.76, 3479.98, 3480.31, 11546044, 1154605312.0, 955], [20240702, 3480.31, 3480.27, 3480.72, 3477.49, 3477.64, 14482889, 1448289664.0, 956], [20240702, 3477.64, 3477.31, 3477.31, 3475.69, 3475.69, 13222066, 1322207616.0, 957], [20240702, 3475.69, 3475.66, 3475.66, 3474.3, 3475.1, 11416692, 1141670144.0, 958], [20240702, 3475.1, 3475.12, 3476.93, 3475.02, 3476.73, 11436761, 1143677184.0, 959], [20240702, 3476.73, 3476.68, 3479.74, 3476.68, 3479.74, 15270783, 1527078912.0, 1000], [20240702, 3479.74, 3479.66, 3479.68, 3477.19, 3477.97, 17138838, 1713884544.0, 1001], [20240702, 3477.97, 3477.53, 3477.53, 3473.19, 3473.5, 15038300, 1503831168.0, 1002], [20240702, 3473.5, 3473.55, 3474.45, 3471.98, 3472.22, 15796816, 1579682688.0, 1003], [20240702, 3472.22, 3472.09, 3475.71, 3472.09, 3474.74, 13891386, 1389139840.0, 1004], [20240702, 3474.74, 3474.77, 3476.64, 3474.69, 3476.61, 11694066, 1169407616.0, 1005], [20240702, 3476.61, 3476.42, 3478.58, 3475.69, 3475.69, 13484781, 1348479104.0, 1006], [20240702, 3475.69, 3475.59, 3475.98, 3473.74, 3475.57, 12044942, 1204495232.0, 1007], [20240702, 3475.57, 3475.54, 3479.63, 3475.37, 3479.63, 11276948, 1127695872.0, 1008], [20240702, 3479.63, 3479.77, 3480.02, 3478.83, 3479.41, 11251902, 1125191424.0, 1009], [20240702, 3479.41, 3479.46, 3480.37, 3478.58, 3478.72, 9205260, 920526784.0, 1010], [20240702, 3478.72, 3478.97, 3480.76, 3478.68, 3480.0, 9246822, 924683200.0, 1011], [20240702, 3480.0, 3480.14, 3481.24, 3478.96, 3480.39, 9393187, 939319872.0, 1012], [20240702, 3480.39, 3480.73, 3483.2, 3480.58, 3481.33, 9025617, 902562624.0, 1013], [20240702, 3481.33, 3481.31, 3483.35, 3480.88, 3483.35, 6599798, 659980800.0, 1014], [20240702, 3483.35, 3483.47, 3484.7, 3482.7, 3483.27, 9043261, 904327040.0, 1015], [20240702, 3483.27, 3483.43, 3483.96, 3482.56, 3483.96, 9264724, 926473280.0, 1016], [20240702, 3483.96, 3483.83, 3483.83, 3480.44, 3480.44, 8185983, 818599424.0, 1017], [20240702, 3480.44, 3480.44, 3481.42, 3480.44, 3481.32, 6677077, 667708800.0, 1018], [20240702, 3481.32, 3481.32, 3483.73, 3481.32, 3482.45, 8210799, 821080832.0, 1019], [20240702, 3482.45, 3482.44, 3483.86, 3482.44, 3483.8, 6309763, 630977408.0, 1020], [20240702, 3483.8, 3483.37, 3484.15, 3483.22, 3484.15, 6994499, 699450752.0, 1021], [20240702, 3484.15, 3484.21, 3484.38, 3482.87, 3483.37, 8810889, 881090048.0, 1022], [20240702, 3483.37, 3483.16, 3484.32, 3481.41, 3483.87, 8368658, 836867008.0, 1023], [20240702, 3483.87, 3484.32, 3486.28, 3484.32, 3486.04, 9227833, 922784448.0, 1024], [20240702, 3486.04, 3486.17, 3486.17, 3482.94, 3483.32, 8908254, 890826368.0, 1025], [20240702, 3483.32, 3483.41, 3484.54, 3483.41, 3484.35, 7326106, 732611648.0, 1026], [20240702, 3484.35, 3484.45, 3485.32, 3484.45, 3484.54, 6919557, 691956864.0, 1027], [20240702, 3484.54, 3484.2, 3487.26, 3484.08, 3487.26, 8226551, 822656256.0, 1028], [20240702, 3487.26, 3487.56, 3488.15, 3487.24, 3487.24, 8194234, 819424320.0, 1029], [20240702, 3487.24, 3487.7, 3488.32, 3487.1, 3487.89, 8141621, 814163072.0, 1030], [20240702, 3487.89, 3487.6, 3487.72, 3487.21, 3487.72, 6627098, 662711168.0, 1031], [20240702, 3487.72, 3487.67, 3487.69, 3483.65, 3483.69, 10552110, 1055211712.0, 1032], [20240702, 3483.69, 3483.84, 3484.22, 3483.42, 3483.78, 6076075, 607608192.0, 1033], [20240702, 3483.78, 3484.15, 3485.17, 3484.15, 3484.92, 5670332, 567034368.0, 1034], [20240702, 3484.92, 3485.26, 3485.42, 3483.05, 3483.05, 6392419, 639243008.0, 1035], [20240702, 3483.05, 3482.91, 3483.31, 3479.81, 3480.14, 8319539, 831955008.0, 1036], [20240702, 3480.14, 3479.89, 3480.83, 3479.89, 3480.83, 6066239, 606624832.0, 1037], [20240702, 3480.83, 3480.88, 3481.03, 3480.43, 3481.03, 5158071, 515808288.0, 1038], [20240702, 3481.03, 3480.97, 3481.26, 3479.68, 3479.68, 5113038, 511305024.0, 1039], [20240702, 3479.68, 3479.62, 3481.1, 3479.62, 3481.05, 5177294, 517730336.0, 1040], [20240702, 3481.05, 3480.78, 3481.9, 3480.78, 3481.9, 5748460, 574846912.0, 1041], [20240702, 3481.9, 3481.82, 3482.03, 3480.72, 3481.45, 5743677, 574368768.0, 1042], [20240702, 3481.45, 3481.41, 3482.25, 3481.28, 3481.98, 5223416, 522342624.0, 1043], [20240702, 3481.98, 3482.32, 3482.88, 3481.95, 3482.3, 6095825, 609583680.0, 1044], [20240702, 3482.3, 3481.75, 3482.14, 3480.17, 3480.58, 7006210, 700621760.0, 1045], [20240702, 3480.58, 3480.07, 3480.62, 3479.83, 3480.01, 6347378, 634738688.0, 1046], [20240702, 3480.01, 3479.93, 3481.3, 3479.6, 3481.19, 5630631, 563064256.0, 1047], [20240702, 3481.19, 3481.48, 3483.07, 3481.48, 3482.85, 6254981, 625499072.0, 1048], [20240702, 3482.85, 3482.98, 3482.98, 3481.54, 3481.8, 5915577, 591558656.0, 1049], [20240702, 3481.8, 3481.72, 3482.48, 3481.18, 3482.25, 5650635, 565064320.0, 1050], [20240702, 3482.25, 3482.18, 3482.48, 3481.86, 3482.23, 5721909, 572191872.0, 1051], [20240702, 3482.23, 3482.32, 3482.63, 3482.13, 3482.29, 5165911, 516592128.0, 1052], [20240702, 3482.29, 3482.14, 3482.14, 3480.18, 3480.35, 7379696, 737970688.0, 1053], [20240702, 3480.35, 3480.37, 3481.24, 3480.34, 3481.16, 5596033, 559604288.0, 1054], [20240702, 3481.16, 3481.07, 3481.07, 3480.1, 3480.23, 6732140, 673215040.0, 1055], [20240702, 3480.23, 3480.37, 3482.34, 3480.36, 3482.34, 7772787, 777279616.0, 1056], [20240702, 3482.34, 3482.48, 3482.7, 3481.04, 3481.11, 6183326, 618333824.0, 1057], [20240702, 3481.11, 3480.78, 3480.78, 3480.26, 3480.26, 5034984, 503499360.0, 1058], [20240702, 3480.26, 3480.3, 3480.3, 3479.14, 3479.44, 6314846, 631485632.0, 1059], [20240702, 3479.44, 3479.55, 3479.92, 3479.07, 3479.07, 5565738, 556574720.0, 1100], [20240702, 3479.07, 3479.22, 3479.33, 3478.01, 3478.27, 7122294, 712230656.0, 1101], [20240702, 3478.27, 3478.3, 3480.22, 3478.01, 3480.22, 8068877, 806888512.0, 1102], [20240702, 3480.22, 3480.05, 3480.16, 3479.31, 3479.9, 5587851, 558786048.0, 1103], [20240702, 3479.9, 3480.06, 3480.94, 3479.81, 3480.58, 6069316, 606932480.0, 1104], [20240702, 3480.58, 3480.4, 3481.33, 3480.2, 3481.33, 4821439, 482144704.0, 1105], [20240702, 3481.33, 3481.12, 3481.16, 3479.15, 3479.16, 5490994, 549100608.0, 1106], [20240702, 3479.16, 3478.92, 3479.45, 3478.87, 3479.35, 5040941, 504095168.0, 1107], [20240702, 3479.35, 3478.83, 3479.21, 3477.44, 3477.44, 5377663, 537767232.0, 1108], [20240702, 3477.44, 3477.08, 3477.08, 3476.14, 3476.2, 6806075, 680608448.0, 1109], [20240702, 3476.2, 3476.11, 3476.36, 3475.82, 3476.03, 5346550, 534656064.0, 1110], [20240702, 3476.03, 3476.05, 3476.21, 3475.24, 3475.39, 4943153, 494316160.0, 1111], [20240702, 3475.39, 3475.38, 3476.31, 3475.1, 3476.31, 5123762, 512376992.0, 1112], [20240702, 3476.31, 3476.06, 3476.48, 3476.02, 3476.42, 4343544, 434355392.0, 1113], [20240702, 3476.42, 3476.34, 3476.55, 3474.42, 3474.42, 6032251, 603225984.0, 1114], [20240702, 3474.42, 3474.41, 3474.42, 3473.97, 3474.27, 5049178, 504918624.0, 1115], [20240702, 3474.27, 3474.07, 3474.88, 3473.71, 3474.5, 4348786, 434879648.0, 1116], [20240702, 3474.5, 3474.39, 3474.39, 3473.41, 3473.61, 5041644, 504165344.0, 1117], [20240702, 3473.61, 3473.81, 3475.37, 3473.81, 3475.01, 4862692, 486270176.0, 1118], [20240702, 3475.01, 3475.01, 3475.34, 3474.8, 3475.34, 3817485, 381749600.0, 1119], [20240702, 3475.34, 3475.25, 3475.38, 3474.72, 3474.72, 4269106, 426911680.0, 1120], [20240702, 3474.72, 3474.51, 3474.56, 3472.85, 3473.15, 8040922, 804093056.0, 1121], [20240702, 3473.15, 3473.21, 3473.21, 3472.69, 3473.0, 5134207, 513421536.0, 1122], [20240702, 3473.0, 3472.95, 3472.95, 3472.08, 3472.34, 4901921, 490193056.0, 1123], [20240702, 3472.34, 3472.08, 3473.28, 3472.08, 3473.11, 4634573, 463458080.0, 1124], [20240702, 3473.11, 3473.02, 3473.84, 3473.02, 3473.46, 3836211, 383621920.0, 1125], [20240702, 3473.46, 3473.7, 3474.14, 3473.58, 3473.85, 4464365, 446437408.0, 1126], [20240702, 3473.85, 3473.99, 3473.99, 3473.31, 3473.78, 3910644, 391065472.0, 1127], [20240702, 3473.78, 3473.75, 3475.29, 3473.75, 3475.29, 3575161, 357516960.0, 1128], [20240702, 3475.29, 3475.35, 3475.71, 3475.13, 3475.34, 3952409, 395241824.0, 1129], [20240702, 3475.34, 3475.48, 3475.55, 3474.61, 3474.98, 3816118, 381612800.0, 1130], [20240702, 3474.98, 3475.07, 3475.82, 3473.85, 3475.64, 14023569, 1402357760.0, 1301], [20240702, 3475.64, 3475.69, 3475.69, 3474.33, 3474.9, 6732375, 673238528.0, 1302], [20240702, 3474.9, 3474.99, 3475.22, 3472.89, 3474.56, 7563362, 756337344.0, 1303], [20240702, 3474.56, 3474.79, 3475.38, 3473.35, 3473.98, 6699238, 669924736.0, 1304], [20240702, 3473.98, 3473.92, 3476.29, 3473.84, 3476.29, 8986593, 898660224.0, 1305], [20240702, 3476.29, 3476.41, 3477.57, 3475.4, 3475.95, 7297302, 729731200.0, 1306], [20240702, 3475.95, 3476.01, 3476.79, 3475.86, 3476.34, 4321575, 432158592.0, 1307], [20240702, 3476.34, 3476.3, 3476.47, 3475.81, 3476.21, 4124154, 412416448.0, 1308], [20240702, 3476.21, 3476.13, 3476.33, 3475.4, 3475.66, 4745142, 474515232.0, 1309], [20240702, 3475.66, 3475.66, 3477.58, 3475.66, 3477.58, 5260458, 526046784.0, 1310], [20240702, 3477.58, 3477.37, 3477.37, 3476.49, 3476.85, 5321036, 532104832.0, 1311], [20240702, 3476.85, 3476.68, 3477.34, 3476.68, 3477.34, 4745723, 474573440.0, 1312], [20240702, 3477.34, 3477.35, 3479.53, 3477.3, 3479.22, 6824107, 682411712.0, 1313], [20240702, 3479.22, 3479.42, 3479.57, 3478.98, 3479.26, 5326885, 532689760.0, 1314], [20240702, 3479.26, 3479.09, 3479.84, 3478.14, 3478.38, 5602300, 560230912.0, 1315], [20240702, 3478.38, 3478.22, 3479.22, 3477.99, 3479.01, 6336832, 633684096.0, 1316], [20240702, 3479.01, 3478.94, 3479.54, 3478.18, 3478.79, 5473684, 547369216.0, 1317], [20240702, 3478.79, 3478.57, 3478.57, 3477.84, 3478.25, 4246234, 424624416.0, 1318], [20240702, 3478.25, 3478.26, 3478.26, 3477.6, 3477.6, 4931397, 493140800.0, 1319], [20240702, 3477.6, 3477.72, 3477.72, 3476.41, 3476.91, 6303123, 630313216.0, 1320], [20240702, 3476.91, 3476.97, 3476.97, 3476.28, 3476.49, 5751614, 575162176.0, 1321], [20240702, 3476.49, 3476.38, 3476.51, 3475.41, 3475.41, 5839030, 583903872.0, 1322], [20240702, 3475.41, 3475.37, 3476.49, 3475.2, 3476.08, 6212658, 621266880.0, 1323], [20240702, 3476.08, 3475.99, 3475.99, 3475.43, 3475.44, 4603199, 460320800.0, 1324], [20240702, 3475.44, 3475.67, 3476.56, 3475.5, 3476.56, 5286763, 528677536.0, 1325], [20240702, 3476.56, 3476.51, 3477.73, 3476.51, 3477.55, 5298751, 529876096.0, 1326], [20240702, 3477.55, 3477.55, 3478.38, 3477.53, 3478.22, 4696190, 469620096.0, 1327], [20240702, 3478.22, 3478.12, 3478.37, 3477.09, 3477.2, 4830609, 483061856.0, 1328], [20240702, 3477.2, 3477.35, 3477.35, 3476.29, 3476.4, 4546837, 454684576.0, 1329], [20240702, 3476.4, 3476.42, 3477.13, 3476.29, 3476.58, 4538436, 453844576.0, 1330], [20240702, 3476.58, 3476.6, 3476.6, 3475.07, 3476.03, 5630406, 563041408.0, 1331], [20240702, 3476.03, 3475.74, 3476.36, 3475.57, 3476.36, 4409416, 440942496.0, 1332], [20240702, 3476.36, 3476.31, 3476.31, 3475.86, 3476.27, 5068662, 506866912.0, 1333], [20240702, 3476.27, 3476.11, 3476.66, 3475.72, 3476.64, 4812388, 481239744.0, 1334], [20240702, 3476.64, 3476.45, 3478.12, 3476.45, 3477.96, 5730236, 573024704.0, 1335], [20240702, 3477.96, 3477.86, 3478.32, 3477.86, 3478.15, 4784889, 478489856.0, 1336], [20240702, 3478.15, 3478.01, 3478.01, 3476.66, 3476.66, 5995962, 599596992.0, 1337], [20240702, 3476.66, 3476.58, 3476.78, 3476.32, 3476.32, 4962018, 496202848.0, 1338], [20240702, 3476.32, 3476.52, 3476.7, 3475.87, 3476.01, 4462409, 446241728.0, 1339], [20240702, 3476.01, 3475.65, 3475.94, 3475.35, 3475.38, 4580165, 458017312.0, 1340], [20240702, 3475.38, 3475.59, 3476.45, 3475.56, 3476.24, 4609059, 460906848.0, 1341], [20240702, 3476.24, 3476.41, 3477.56, 3476.41, 3477.51, 4648829, 464883808.0, 1342], [20240702, 3477.51, 3477.73, 3478.04, 3477.18, 3477.85, 3674687, 367469760.0, 1343], [20240702, 3477.85, 3477.92, 3479.07, 3477.71, 3479.03, 4816958, 481696768.0, 1344], [20240702, 3479.03, 3478.96, 3478.96, 3478.19, 3478.34, 4792983, 479299168.0, 1345], [20240702, 3478.34, 3478.51, 3478.67, 3478.13, 3478.55, 3909540, 390954976.0, 1346], [20240702, 3478.55, 3478.59, 3478.73, 3478.25, 3478.47, 4473999, 447401088.0, 1347], [20240702, 3478.47, 3478.47, 3479.19, 3478.47, 3479.06, 4004152, 400416096.0, 1348], [20240702, 3479.06, 3478.95, 3479.04, 3477.22, 3477.48, 4915875, 491588608.0, 1349], [20240702, 3477.48, 3477.56, 3477.8, 3477.18, 3477.32, 3812806, 381281632.0, 1350], [20240702, 3477.32, 3477.19, 3477.34, 3476.65, 3476.65, 4646943, 464695552.0, 1351], [20240702, 3476.65, 3476.48, 3476.97, 3476.21, 3476.53, 4376220, 437622848.0, 1352], [20240702, 3476.53, 3476.49, 3477.08, 3476.19, 3477.03, 3890975, 389098496.0, 1353], [20240702, 3477.03, 3477.08, 3477.53, 3476.7, 3477.38, 3770183, 377019392.0, 1354], [20240702, 3477.38, 3477.53, 3478.0, 3477.33, 3477.91, 3638600, 363860960.0, 1355], [20240702, 3477.91, 3477.89, 3478.07, 3477.13, 3477.27, 4462600, 446260960.0, 1356], [20240702, 3477.27, 3477.43, 3477.8, 3477.08, 3477.74, 4633439, 463344928.0, 1357], [20240702, 3477.74, 3477.66, 3477.74, 3476.74, 3476.92, 4069984, 406999360.0, 1358], [20240702, 3476.92, 3477.15, 3477.61, 3477.15, 3477.59, 3594116, 359412512.0, 1359], [20240702, 3477.59, 3477.55, 3477.99, 3477.26, 3477.86, 4388919, 438892960.0, 1400], [20240702, 3477.86, 3477.9, 3481.46, 3477.76, 3481.46, 7649554, 764956352.0, 1401], [20240702, 3481.46, 3481.48, 3482.16, 3480.95, 3481.17, 6561407, 656141376.0, 1402], [20240702, 3481.17, 3481.22, 3481.8, 3481.21, 3481.8, 4044447, 404445792.0, 1403], [20240702, 3481.8, 3481.85, 3482.02, 3479.43, 3479.64, 5784998, 578500800.0, 1404], [20240702, 3479.64, 3479.89, 3479.89, 3476.36, 3476.45, 6532330, 653234048.0, 1405], [20240702, 3476.45, 3476.63, 3477.14, 3476.55, 3476.69, 3818649, 381865792.0, 1406], [20240702, 3476.69, 3476.42, 3476.81, 3475.81, 3476.36, 4222370, 422238080.0, 1407], [20240702, 3476.36, 3476.3, 3476.3, 3474.45, 3474.55, 5734749, 573476160.0, 1408], [20240702, 3474.55, 3474.3, 3474.58, 3474.15, 3474.58, 4875658, 487566912.0, 1409], [20240702, 3474.58, 3474.62, 3474.83, 3474.32, 3474.43, 4023525, 402353440.0, 1410], [20240702, 3474.43, 3474.45, 3475.52, 3474.2, 3475.36, 4055534, 405554208.0, 1411], [20240702, 3475.36, 3475.54, 3475.78, 3475.04, 3475.78, 4129520, 412952960.0, 1412], [20240702, 3475.78, 3475.59, 3475.86, 3474.91, 3475.2, 3773483, 377349376.0, 1413], [20240702, 3475.2, 3475.29, 3475.74, 3475.21, 3475.73, 3487570, 348758112.0, 1414], [20240702, 3475.73, 3475.79, 3476.12, 3475.63, 3475.72, 3751408, 375141824.0, 1415], [20240702, 3475.72, 3475.77, 3476.66, 3475.77, 3475.91, 4940986, 494099872.0, 1416], [20240702, 3475.91, 3476.14, 3476.14, 3475.11, 3475.11, 5572112, 557211904.0, 1417], [20240702, 3475.11, 3475.14, 3475.27, 3474.76, 3475.05, 4622440, 462244992.0, 1418], [20240702, 3475.05, 3474.95, 3475.25, 3474.44, 3474.5, 4350607, 435061696.0, 1419], [20240702, 3474.5, 3474.53, 3474.92, 3473.93, 3474.0, 5062510, 506251808.0, 1420], [20240702, 3474.0, 3474.18, 3474.18, 3473.25, 3473.46, 5722225, 572223424.0, 1421], [20240702, 3473.46, 3473.67, 3473.67, 3473.13, 3473.18, 5276343, 527635328.0, 1422], [20240702, 3473.18, 3473.16, 3473.38, 3472.68, 3472.68, 5860855, 586086272.0, 1423], [20240702, 3472.68, 3472.78, 3472.79, 3471.74, 3471.74, 5916025, 591603520.0, 1424], [20240702, 3471.74, 3471.66, 3471.85, 3470.64, 3470.64, 6913235, 691324416.0, 1425], [20240702, 3470.64, 3470.57, 3470.67, 3470.19, 3470.19, 7526957, 752696576.0, 1426], [20240702, 3470.19, 3470.17, 3470.35, 3469.57, 3469.71, 5862022, 586203264.0, 1427], [20240702, 3469.71, 3469.58, 3470.23, 3469.58, 3469.7, 6463619, 646362880.0, 1428], [20240702, 3469.7, 3469.79, 3470.09, 3469.42, 3469.66, 5382787, 538279872.0, 1429], [20240702, 3469.66, 3469.73, 3470.55, 3469.65, 3470.55, 5509813, 550982400.0, 1430], [20240702, 3470.55, 3470.54, 3472.01, 3470.52, 3471.65, 6651308, 665131712.0, 1431], [20240702, 3471.65, 3471.37, 3471.44, 3470.1, 3470.1, 5995970, 599598016.0, 1432], [20240702, 3470.1, 3469.91, 3470.02, 3467.07, 3467.07, 9967589, 996760064.0, 1433], [20240702, 3467.07, 3467.12, 3467.14, 3465.08, 3465.34, 10820617, 1082062592.0, 1434], [20240702, 3465.34, 3465.2, 3465.82, 3464.72, 3464.72, 7716845, 771685760.0, 1435], [20240702, 3464.72, 3464.52, 3466.23, 3464.52, 3466.23, 7184382, 718439168.0, 1436], [20240702, 3466.23, 3466.1, 3466.14, 3465.87, 3465.92, 5298017, 529802816.0, 1437], [20240702, 3465.92, 3465.91, 3466.23, 3465.26, 3466.05, 5861096, 586110720.0, 1438], [20240702, 3466.05, 3466.23, 3469.2, 3466.06, 3468.7, 8099796, 809980928.0, 1439], [20240702, 3468.7, 3469.26, 3469.38, 3468.59, 3469.04, 5228068, 522807712.0, 1440], [20240702, 3469.04, 3468.59, 3469.25, 3468.2, 3468.93, 6037876, 603788608.0, 1441], [20240702, 3468.93, 3468.62, 3469.39, 3468.53, 3468.86, 5712304, 571231232.0, 1442], [20240702, 3468.86, 3468.53, 3468.7, 3468.24, 3468.5, 5545758, 554576640.0, 1443], [20240702, 3468.5, 3468.41, 3468.97, 3468.41, 3468.77, 5910845, 591085568.0, 1444], [20240702, 3468.77, 3468.89, 3469.04, 3467.88, 3468.04, 6453881, 645388864.0, 1445], [20240702, 3468.04, 3467.99, 3468.28, 3467.28, 3467.28, 7260024, 726003392.0, 1446], [20240702, 3467.28, 3467.46, 3468.37, 3467.46, 3467.77, 7285222, 728523008.0, 1447], [20240702, 3467.77, 3468.07, 3469.59, 3468.02, 3469.59, 7833883, 783389504.0, 1448], [20240702, 3469.59, 3469.39, 3470.25, 3469.23, 3470.25, 6647615, 664762496.0, 1449], [20240702, 3470.25, 3470.12, 3470.59, 3469.75, 3470.46, 6845802, 684581440.0, 1450], [20240702, 3470.46, 3470.42, 3471.24, 3470.14, 3470.7, 7496052, 749606400.0, 1451], [20240702, 3470.7, 3471.06, 3471.08, 3470.34, 3470.69, 7826870, 782688192.0, 1452], [20240702, 3470.69, 3470.86, 3471.15, 3470.44, 3470.68, 7170273, 717028096.0, 1453], [20240702, 3470.68, 3470.81, 3470.99, 3470.56, 3470.85, 7545967, 754597888.0, 1454], [20240702, 3470.85, 3470.97, 3471.55, 3470.85, 3471.5, 8551237, 855124800.0, 1455], [20240702, 3471.5, 3471.66, 3471.79, 3471.28, 3471.69, 9855613, 985562240.0, 1456], [20240702, 3471.69, 3471.83, 3472.39, 3471.49, 3471.93, 11192462, 1119247232.0, 1457], [20240702, 3471.93, 3471.99, 3472.04, 3471.99, 3472.04, 874422, 87442336.0, 1458], [20240702, 3472.04, 3472.04, 3472.04, 3472.04, 3472.04, 0, 0.0, 1459], [20240702, 3472.04, 3471.93, 3471.93, 3471.79, 3471.79, 20367803, 2036780416.0, 1500], [20240703, 3471.79, 3471.56, 3478.7, 3471.56, 3477.83, 48972389, 4897239552.0, 931], [20240703, 3477.83, 3477.67, 3477.68, 3475.55, 3475.55, 23448049, 2344805888.0, 932], [20240703, 3475.55, 3475.84, 3476.01, 3471.61, 3471.61, 22485747, 2248575744.0, 933], [20240703, 3471.61, 3471.14, 3471.14, 3467.43, 3467.43, 20072927, 2007293568.0, 934], [20240703, 3467.43, 3467.86, 3469.38, 3467.86, 3469.38, 19287704, 1928771456.0, 935], [20240703, 3469.38, 3469.71, 3470.42, 3467.78, 3467.78, 16655973, 1665598336.0, 936], [20240703, 3467.78, 3467.69, 3467.69, 3462.31, 3462.73, 19113575, 1911358208.0, 937], [20240703, 3462.73, 3462.61, 3463.34, 3462.36, 3462.63, 16374281, 1637428992.0, 938], [20240703, 3462.63, 3462.66, 3464.39, 3462.66, 3463.96, 14056952, 1405696128.0, 939], [20240703, 3463.96, 3463.47, 3463.62, 3461.55, 3462.37, 17920208, 1792021760.0, 940], [20240703, 3462.37, 3462.24, 3462.27, 3460.59, 3460.59, 14002878, 1400288512.0, 941], [20240703, 3460.59, 3460.86, 3460.86, 3458.69, 3458.69, 14573620, 1457363072.0, 942], [20240703, 3458.69, 3458.79, 3459.58, 3458.26, 3458.81, 13570504, 1357051520.0, 943], [20240703, 3458.81, 3458.93, 3459.5, 3457.78, 3457.78, 16182434, 1618244480.0, 944], [20240703, 3457.78, 3458.1, 3458.94, 3457.79, 3458.49, 14678836, 1467884288.0, 945], [20240703, 3458.49, 3458.21, 3459.74, 3457.94, 3458.75, 13779116, 1377912320.0, 946], [20240703, 3458.75, 3458.84, 3458.84, 3456.03, 3456.03, 14822449, 1482246144.0, 947], [20240703, 3456.03, 3456.46, 3459.33, 3456.23, 3459.33, 12476888, 1247689728.0, 948], [20240703, 3459.33, 3459.58, 3459.67, 3457.24, 3457.93, 11879670, 1187967744.0, 949], [20240703, 3457.93, 3457.85, 3457.85, 3456.47, 3456.85, 9823022, 982303424.0, 950], [20240703, 3456.85, 3456.8, 3456.86, 3455.19, 3456.33, 15719103, 1571911168.0, 951], [20240703, 3456.33, 3456.34, 3456.55, 3455.46, 3456.55, 16311373, 1631138304.0, 952], [20240703, 3456.55, 3456.41, 3457.97, 3456.41, 3457.35, 12701673, 1270168192.0, 953], [20240703, 3457.35, 3457.71, 3457.71, 3456.38, 3457.43, 10068554, 1006856192.0, 954], [20240703, 3457.43, 3457.15, 3459.37, 3456.73, 3458.91, 9873761, 987377152.0, 955], [20240703, 3458.91, 3459.25, 3459.37, 3458.13, 3459.15, 9147720, 914772928.0, 956], [20240703, 3459.15, 3458.85, 3459.58, 3457.75, 3458.29, 11348662, 1134867072.0, 957], [20240703, 3458.29, 3457.89, 3459.1, 3457.89, 3459.1, 9111772, 911178304.0, 958], [20240703, 3459.1, 3458.88, 3459.45, 3458.68, 3458.69, 7874354, 787436288.0, 959], [20240703, 3458.69, 3458.8, 3459.51, 3458.11, 3458.11, 6614646, 661465920.0, 1000], [20240703, 3458.11, 3458.35, 3458.35, 3456.96, 3457.4, 8754776, 875478528.0, 1001], [20240703, 3457.4, 3457.45, 3458.07, 3455.95, 3456.08, 9832696, 983270592.0, 1002], [20240703, 3456.08, 3455.95, 3456.8, 3455.58, 3456.2, 7174954, 717496384.0, 1003], [20240703, 3456.2, 3456.51, 3458.5, 3456.2, 3457.96, 7750116, 775012288.0, 1004], [20240703, 3457.96, 3457.92, 3458.01, 3457.14, 3458.01, 5747967, 574797632.0, 1005], [20240703, 3458.01, 3457.83, 3459.53, 3457.83, 3459.41, 8071977, 807198592.0, 1006], [20240703, 3459.41, 3459.8, 3461.02, 3459.7, 3460.27, 7680602, 768061184.0, 1007], [20240703, 3460.27, 3460.07, 3460.07, 3458.98, 3459.41, 7064836, 706484480.0, 1008], [20240703, 3459.41, 3459.38, 3459.89, 3459.36, 3459.89, 7308135, 730814784.0, 1009], [20240703, 3459.89, 3459.98, 3461.93, 3459.95, 3461.93, 7552793, 755280448.0, 1010], [20240703, 3461.93, 3461.7, 3462.28, 3460.8, 3462.28, 7249540, 724954880.0, 1011], [20240703, 3462.28, 3462.34, 3463.88, 3462.25, 3462.65, 9443903, 944391104.0, 1012], [20240703, 3462.65, 3462.61, 3462.69, 3461.75, 3462.31, 6486278, 648628608.0, 1013], [20240703, 3462.31, 3462.21, 3462.8, 3462.1, 3462.17, 8135773, 813578496.0, 1014], [20240703, 3462.17, 3462.02, 3462.45, 3460.87, 3460.87, 7919587, 791959808.0, 1015], [20240703, 3460.87, 3460.83, 3461.09, 3460.14, 3460.65, 6430880, 643089152.0, 1016], [20240703, 3460.65, 3460.64, 3462.63, 3460.0, 3462.63, 8798458, 879847232.0, 1017], [20240703, 3462.63, 3462.77, 3463.65, 3461.41, 3461.5, 7416928, 741693696.0, 1018], [20240703, 3461.5, 3461.5, 3462.29, 3461.21, 3462.17, 6294604, 629461504.0, 1019], [20240703, 3462.17, 3462.13, 3462.38, 3460.67, 3460.99, 6088053, 608806336.0, 1020], [20240703, 3460.99, 3460.9, 3462.12, 3460.78, 3461.92, 7383418, 738342848.0, 1021], [20240703, 3461.92, 3461.97, 3461.97, 3459.71, 3459.71, 7561572, 756158144.0, 1022], [20240703, 3459.71, 3459.75, 3459.75, 3458.7, 3458.77, 6892621, 689262912.0, 1023], [20240703, 3458.77, 3458.69, 3460.46, 3458.69, 3459.92, 7303070, 730308032.0, 1024], [20240703, 3459.92, 3459.92, 3460.37, 3459.1, 3460.32, 5815519, 581552896.0, 1025], [20240703, 3460.32, 3460.5, 3460.72, 3460.01, 3460.3, 5238113, 523812384.0, 1026], [20240703, 3460.3, 3460.14, 3460.35, 3459.24, 3459.24, 4539758, 453976800.0, 1027], [20240703, 3459.24, 3459.5, 3459.5, 3458.38, 3458.63, 5416336, 541634624.0, 1028], [20240703, 3458.63, 3458.65, 3458.74, 3457.92, 3457.92, 4961449, 496145728.0, 1029], [20240703, 3457.92, 3458.12, 3458.55, 3457.87, 3458.04, 7083194, 708320384.0, 1030], [20240703, 3458.04, 3458.02, 3458.21, 3456.94, 3456.94, 7847028, 784703936.0, 1031], [20240703, 3456.94, 3457.26, 3457.26, 3455.68, 3456.03, 7238039, 723804928.0, 1032], [20240703, 3456.03, 3455.95, 3456.25, 3455.46, 3456.04, 5486318, 548633088.0, 1033], [20240703, 3456.04, 3456.09, 3458.55, 3456.09, 3458.55, 6966025, 696603328.0, 1034], [20240703, 3458.55, 3458.64, 3458.64, 3457.86, 3458.35, 5323283, 532329312.0, 1035], [20240703, 3458.35, 3458.43, 3459.15, 3458.22, 3459.15, 4733343, 473335264.0, 1036], [20240703, 3459.15, 3458.91, 3459.49, 3458.87, 3459.0, 3983676, 398368544.0, 1037], [20240703, 3459.0, 3459.02, 3459.28, 3458.23, 3458.23, 3856178, 385619040.0, 1038], [20240703, 3458.23, 3458.43, 3458.43, 3457.14, 3457.28, 4426844, 442685696.0, 1039], [20240703, 3457.28, 3457.11, 3457.43, 3456.91, 3457.14, 4670164, 467017440.0, 1040], [20240703, 3457.14, 3457.22, 3457.55, 3456.26, 3456.33, 5375457, 537546624.0, 1041], [20240703, 3456.33, 3456.42, 3456.49, 3454.99, 3455.55, 6748860, 674887168.0, 1042], [20240703, 3455.55, 3455.53, 3458.7, 3455.43, 3458.23, 6360436, 636044608.0, 1043], [20240703, 3458.23, 3458.75, 3458.75, 3456.94, 3456.99, 4056214, 405622240.0, 1044], [20240703, 3456.99, 3457.09, 3457.32, 3456.36, 3457.01, 3905084, 390509312.0, 1045], [20240703, 3457.01, 3457.06, 3459.89, 3457.06, 3459.19, 5138654, 513866400.0, 1046], [20240703, 3459.19, 3459.3, 3460.26, 3458.22, 3460.26, 4953646, 495365536.0, 1047], [20240703, 3460.26, 3460.4, 3461.14, 3459.2, 3459.27, 4976906, 497691680.0, 1048], [20240703, 3459.27, 3459.35, 3459.35, 3458.44, 3459.18, 4086520, 408652928.0, 1049], [20240703, 3459.18, 3458.86, 3459.37, 3458.23, 3458.48, 4284233, 428424288.0, 1050], [20240703, 3458.48, 3458.52, 3458.52, 3456.69, 3456.77, 4875172, 487518336.0, 1051], [20240703, 3456.77, 3456.99, 3458.47, 3456.9, 3457.69, 5837032, 583704128.0, 1052], [20240703, 3457.69, 3457.64, 3457.84, 3456.78, 3456.82, 4214106, 421411712.0, 1053], [20240703, 3456.82, 3456.99, 3457.02, 3455.42, 3455.5, 5916080, 591609024.0, 1054], [20240703, 3455.5, 3455.7, 3458.06, 3455.67, 3457.98, 4965210, 496521792.0, 1055], [20240703, 3457.98, 3458.23, 3459.72, 3458.23, 3458.31, 5745616, 574562752.0, 1056], [20240703, 3458.31, 3458.27, 3458.46, 3457.03, 3457.1, 4603482, 460349120.0, 1057], [20240703, 3457.1, 3456.99, 3458.08, 3456.35, 3458.08, 4434842, 443484896.0, 1058], [20240703, 3458.08, 3458.3, 3459.19, 3458.3, 3458.87, 4502284, 450229536.0, 1059], [20240703, 3458.87, 3458.73, 3461.58, 3458.55, 3461.16, 6878711, 687872064.0, 1100], [20240703, 3461.16, 3460.98, 3461.62, 3459.77, 3461.62, 6391524, 639153472.0, 1101], [20240703, 3461.62, 3462.2, 3462.2, 3461.69, 3461.78, 7149295, 714930432.0, 1102], [20240703, 3461.78, 3461.86, 3462.38, 3461.01, 3462.38, 7612904, 761291520.0, 1103], [20240703, 3462.38, 3462.62, 3463.15, 3461.98, 3461.98, 7440100, 744010816.0, 1104], [20240703, 3461.98, 3462.04, 3463.94, 3461.66, 3463.94, 5616889, 561689664.0, 1105], [20240703, 3463.94, 3464.07, 3464.97, 3463.36, 3464.97, 9813861, 981387136.0, 1106], [20240703, 3464.97, 3465.06, 3465.06, 3463.5, 3463.65, 8644217, 864422720.0, 1107], [20240703, 3463.65, 3463.54, 3464.88, 3463.53, 3463.91, 7272203, 727221568.0, 1108], [20240703, 3463.91, 3463.82, 3463.82, 3462.41, 3462.42, 7275117, 727512704.0, 1109], [20240703, 3462.42, 3462.49, 3462.49, 3460.27, 3460.27, 7303893, 730390080.0, 1110], [20240703, 3460.27, 3460.62, 3463.54, 3460.03, 3463.0, 7235631, 723564032.0, 1111], [20240703, 3463.0, 3463.78, 3463.78, 3461.67, 3461.83, 6334059, 633406848.0, 1112], [20240703, 3461.83, 3461.83, 3464.45, 3461.48, 3463.25, 6891507, 689151616.0, 1113], [20240703, 3463.25, 3463.32, 3463.64, 3462.82, 3463.31, 4349457, 434946656.0, 1114], [20240703, 3463.31, 3463.2, 3463.2, 3462.53, 3462.84, 5028410, 502842048.0, 1115], [20240703, 3462.84, 3462.89, 3465.38, 3462.56, 3465.38, 7163899, 716390976.0, 1116], [20240703, 3465.38, 3465.68, 3467.44, 3464.42, 3464.46, 8838356, 883836480.0, 1117], [20240703, 3464.46, 3464.75, 3466.55, 3464.51, 3466.5, 6511396, 651140672.0, 1118], [20240703, 3466.5, 3466.13, 3466.27, 3463.75, 3464.0, 5832589, 583259904.0, 1119], [20240703, 3464.0, 3463.9, 3465.15, 3463.9, 3465.15, 5034637, 503464576.0, 1120], [20240703, 3465.15, 3465.41, 3466.44, 3465.41, 3465.93, 10974923, 1097493376.0, 1121], [20240703, 3465.93, 3465.81, 3465.81, 3464.37, 3465.75, 10442253, 1044226304.0, 1122], [20240703, 3465.75, 3465.27, 3466.84, 3465.27, 3465.47, 7977299, 797730624.0, 1123], [20240703, 3465.47, 3465.46, 3465.46, 3464.37, 3464.67, 6676494, 667650176.0, 1124], [20240703, 3464.67, 3464.56, 3464.67, 3463.96, 3464.45, 4614417, 461442624.0, 1125], [20240703, 3464.45, 3464.25, 3464.47, 3463.28, 3464.47, 5004853, 500486144.0, 1126], [20240703, 3464.47, 3464.45, 3465.76, 3464.45, 3465.76, 5478026, 547803776.0, 1127], [20240703, 3465.76, 3465.62, 3465.8, 3464.13, 3464.83, 6218948, 621895744.0, 1128], [20240703, 3464.83, 3464.72, 3465.89, 3464.56, 3465.88, 4217035, 421704608.0, 1129], [20240703, 3465.88, 3465.9, 3467.08, 3465.53, 3466.8, 4119483, 411949248.0, 1130], [20240703, 3466.8, 3467.49, 3467.55, 3464.86, 3465.85, 17137213, 1713722624.0, 1301], [20240703, 3465.85, 3465.98, 3467.32, 3465.69, 3467.15, 6185203, 618520960.0, 1302], [20240703, 3467.15, 3467.75, 3467.9, 3466.71, 3467.64, 5945587, 594559872.0, 1303], [20240703, 3467.64, 3467.55, 3467.55, 3465.71, 3465.71, 5371798, 537180928.0, 1304], [20240703, 3465.71, 3465.82, 3465.95, 3465.01, 3465.25, 4690538, 469054752.0, 1305], [20240703, 3465.25, 3465.41, 3465.41, 3464.65, 3465.02, 4448676, 444868384.0, 1306], [20240703, 3465.02, 3464.95, 3466.07, 3464.51, 3466.07, 5362187, 536219904.0, 1307], [20240703, 3466.07, 3466.08, 3466.08, 3463.88, 3463.88, 4956418, 495642784.0, 1308], [20240703, 3463.88, 3463.92, 3464.31, 3463.3, 3464.14, 4594166, 459417600.0, 1309], [20240703, 3464.14, 3464.16, 3467.17, 3464.14, 3467.17, 7094452, 709446272.0, 1310], [20240703, 3467.17, 3467.17, 3467.86, 3466.66, 3467.15, 5762246, 576225600.0, 1311], [20240703, 3467.15, 3467.16, 3467.54, 3466.98, 3467.15, 4573897, 457390560.0, 1312], [20240703, 3467.15, 3467.2, 3467.74, 3467.01, 3467.61, 5448581, 544859200.0, 1313], [20240703, 3467.61, 3467.8, 3468.3, 3467.54, 3467.86, 4892135, 489214496.0, 1314], [20240703, 3467.86, 3467.81, 3468.76, 3467.81, 3468.66, 6791528, 679153792.0, 1315], [20240703, 3468.66, 3468.94, 3468.94, 3466.63, 3466.92, 6871280, 687129152.0, 1316], [20240703, 3466.92, 3466.88, 3466.91, 3466.34, 3466.34, 5057039, 505705120.0, 1317], [20240703, 3466.34, 3466.28, 3466.28, 3465.65, 3465.99, 5244805, 524481408.0, 1318], [20240703, 3465.99, 3465.98, 3468.19, 3465.78, 3467.83, 5285757, 528576576.0, 1319], [20240703, 3467.83, 3467.93, 3468.12, 3467.17, 3467.36, 4478860, 447887168.0, 1320], [20240703, 3467.36, 3467.61, 3467.96, 3467.44, 3467.7, 5054092, 505410304.0, 1321], [20240703, 3467.7, 3467.69, 3467.83, 3466.55, 3466.55, 5334619, 533462848.0, 1322], [20240703, 3466.55, 3466.65, 3466.68, 3466.19, 3466.39, 4856951, 485696192.0, 1323], [20240703, 3466.39, 3466.36, 3466.36, 3465.79, 3466.05, 4655321, 465533088.0, 1324], [20240703, 3466.05, 3465.93, 3467.23, 3465.93, 3467.23, 4361168, 436117984.0, 1325], [20240703, 3467.23, 3467.07, 3467.36, 3466.29, 3466.31, 4447889, 444789664.0, 1326], [20240703, 3466.31, 3466.08, 3466.65, 3465.68, 3465.68, 4786446, 478645824.0, 1327], [20240703, 3465.68, 3465.7, 3465.89, 3465.38, 3465.44, 4826738, 482674880.0, 1328], [20240703, 3465.44, 3465.38, 3465.54, 3464.43, 3464.49, 4706484, 470649312.0, 1329], [20240703, 3464.49, 3464.3, 3464.42, 3463.92, 3464.36, 4632249, 463225920.0, 1330], [20240703, 3464.36, 3464.25, 3465.4, 3464.12, 3465.14, 5096731, 509674272.0, 1331], [20240703, 3465.14, 3465.23, 3465.41, 3464.7, 3464.84, 4124768, 412477856.0, 1332], [20240703, 3464.84, 3464.59, 3464.64, 3464.21, 3464.54, 3663165, 366317824.0, 1333], [20240703, 3464.54, 3464.53, 3464.71, 3463.99, 3464.14, 4702559, 470257152.0, 1334], [20240703, 3464.14, 3464.1, 3464.1, 3463.38, 3463.67, 3790880, 379088768.0, 1335], [20240703, 3463.67, 3463.57, 3464.38, 3463.57, 3464.03, 4303924, 430393440.0, 1336], [20240703, 3464.03, 3464.04, 3465.9, 3464.04, 3465.88, 5197366, 519737472.0, 1337], [20240703, 3465.88, 3465.73, 3466.45, 3465.73, 3466.34, 4195499, 419550912.0, 1338], [20240703, 3466.34, 3466.38, 3466.61, 3465.89, 3465.89, 4043325, 404333664.0, 1339], [20240703, 3465.89, 3465.96, 3466.08, 3465.55, 3466.02, 3635724, 363573408.0, 1340], [20240703, 3466.02, 3466.13, 3466.14, 3465.21, 3465.55, 3949410, 394942240.0, 1341], [20240703, 3465.55, 3465.85, 3468.44, 3465.85, 3468.43, 6889798, 688980800.0, 1342], [20240703, 3468.43, 3468.46, 3471.45, 3468.46, 3471.45, 7319823, 731983104.0, 1343], [20240703, 3471.45, 3471.13, 3471.13, 3469.53, 3469.53, 5941967, 594197760.0, 1344], [20240703, 3469.53, 3469.09, 3469.09, 3467.54, 3467.54, 4827049, 482706048.0, 1345], [20240703, 3467.54, 3467.67, 3467.75, 3464.4, 3465.01, 6310431, 631044480.0, 1346], [20240703, 3465.01, 3464.99, 3464.99, 3464.17, 3464.25, 3446935, 344694240.0, 1347], [20240703, 3464.25, 3464.32, 3464.5, 3463.83, 3464.09, 3067739, 306774816.0, 1348], [20240703, 3464.09, 3464.1, 3464.44, 3464.0, 3464.14, 3103295, 310330432.0, 1349], [20240703, 3464.14, 3464.39, 3464.39, 3463.16, 3463.36, 4282757, 428276512.0, 1350], [20240703, 3463.36, 3463.3, 3463.58, 3462.72, 3462.94, 3651970, 365198016.0, 1351], [20240703, 3462.94, 3463.1, 3463.95, 3462.99, 3463.8, 3547455, 354746496.0, 1352], [20240703, 3463.8, 3463.79, 3463.79, 3463.18, 3463.69, 2953215, 295322656.0, 1353], [20240703, 3463.69, 3463.49, 3463.69, 3463.11, 3463.11, 3545147, 354515648.0, 1354], [20240703, 3463.11, 3463.2, 3463.5, 3462.59, 3462.59, 3302763, 330277088.0, 1355], [20240703, 3462.59, 3462.54, 3463.02, 3462.16, 3462.23, 3442452, 344246176.0, 1356], [20240703, 3462.23, 3462.01, 3462.4, 3461.97, 3462.4, 3635549, 363555776.0, 1357], [20240703, 3462.4, 3462.41, 3463.02, 3462.1, 3462.96, 3730689, 373069856.0, 1358], [20240703, 3462.96, 3462.86, 3463.22, 3462.52, 3462.52, 3588860, 358886912.0, 1359], [20240703, 3462.52, 3462.79, 3462.79, 3462.28, 3462.28, 3467553, 346756288.0, 1400], [20240703, 3462.28, 3462.57, 3463.11, 3462.25, 3462.83, 3579788, 357979680.0, 1401], [20240703, 3462.83, 3462.77, 3462.85, 3461.87, 3462.08, 3547275, 354728512.0, 1402], [20240703, 3462.08, 3462.01, 3465.58, 3462.01, 3464.58, 7160028, 716003648.0, 1403], [20240703, 3464.58, 3464.82, 3464.82, 3463.22, 3463.82, 3759722, 375973344.0, 1404], [20240703, 3463.82, 3463.81, 3464.15, 3463.7, 3463.97, 3166205, 316621504.0, 1405], [20240703, 3463.97, 3463.88, 3465.73, 3463.88, 3465.21, 3710166, 371017568.0, 1406], [20240703, 3465.21, 3465.19, 3465.86, 3465.1, 3465.55, 3433811, 343382112.0, 1407], [20240703, 3465.55, 3465.64, 3465.64, 3465.19, 3465.19, 3185839, 318584640.0, 1408], [20240703, 3465.19, 3465.17, 3465.27, 3464.49, 3464.55, 3508533, 350853984.0, 1409], [20240703, 3464.55, 3464.47, 3464.63, 3463.92, 3464.04, 3163097, 316310656.0, 1410], [20240703, 3464.04, 3463.99, 3463.99, 3463.37, 3463.65, 3561516, 356152736.0, 1411], [20240703, 3463.65, 3463.48, 3463.8, 3463.12, 3463.53, 3431034, 343104480.0, 1412], [20240703, 3463.53, 3463.58, 3463.58, 3462.84, 3463.4, 3050860, 305087104.0, 1413], [20240703, 3463.4, 3463.28, 3463.28, 3462.48, 3462.51, 3497811, 349782016.0, 1414], [20240703, 3462.51, 3462.51, 3462.71, 3462.01, 3462.06, 3755208, 375521568.0, 1415], [20240703, 3462.06, 3462.05, 3462.22, 3461.58, 3461.92, 4003465, 400347680.0, 1416], [20240703, 3461.92, 3461.91, 3462.2, 3461.37, 3461.63, 3879460, 387946976.0, 1417], [20240703, 3461.63, 3461.4, 3461.4, 3460.32, 3460.57, 4359533, 435954080.0, 1418], [20240703, 3460.57, 3460.44, 3462.69, 3460.33, 3462.69, 5576372, 557638464.0, 1419], [20240703, 3462.69, 3462.5, 3463.58, 3462.42, 3462.73, 3894135, 389414688.0, 1420], [20240703, 3462.73, 3462.58, 3463.22, 3462.58, 3463.02, 3423593, 342360224.0, 1421], [20240703, 3463.02, 3462.71, 3462.71, 3461.62, 3461.72, 3888384, 388839328.0, 1422], [20240703, 3461.72, 3461.7, 3461.97, 3461.33, 3461.33, 3467937, 346794784.0, 1423], [20240703, 3461.33, 3461.72, 3462.42, 3461.36, 3462.42, 3969176, 396918720.0, 1424], [20240703, 3462.42, 3462.13, 3462.86, 3462.08, 3462.5, 4216695, 421670528.0, 1425], [20240703, 3462.5, 3462.34, 3462.53, 3462.11, 3462.33, 3531627, 353163584.0, 1426], [20240703, 3462.33, 3462.36, 3462.68, 3462.13, 3462.6, 3695119, 369512832.0, 1427], [20240703, 3462.6, 3462.48, 3463.5, 3462.34, 3463.5, 3819728, 381973728.0, 1428], [20240703, 3463.5, 3463.5, 3463.76, 3463.12, 3463.12, 4299390, 429940032.0, 1429], [20240703, 3463.12, 3463.06, 3463.49, 3462.39, 3462.39, 3687630, 368764064.0, 1430], [20240703, 3462.39, 3462.9, 3462.9, 3460.37, 3460.37, 6316124, 631613184.0, 1431], [20240703, 3460.37, 3460.25, 3460.58, 3459.24, 3460.58, 6630677, 663068672.0, 1432], [20240703, 3460.58, 3460.91, 3464.19, 3460.61, 3463.9, 8982720, 898273088.0, 1433], [20240703, 3463.9, 3463.94, 3464.22, 3462.66, 3462.85, 3528623, 352863392.0, 1434], [20240703, 3462.85, 3462.88, 3463.17, 3462.54, 3462.87, 3428834, 342884352.0, 1435], [20240703, 3462.87, 3462.78, 3462.82, 3461.27, 3461.47, 4109581, 410958880.0, 1436], [20240703, 3461.47, 3461.5, 3461.84, 3460.92, 3460.92, 3607275, 360728576.0, 1437], [20240703, 3460.92, 3461.28, 3461.3, 3460.47, 3460.83, 4402627, 440263872.0, 1438], [20240703, 3460.83, 3460.51, 3461.3, 3460.51, 3461.19, 4288337, 428834848.0, 1439], [20240703, 3461.19, 3461.12, 3461.12, 3460.69, 3460.94, 4287763, 428777152.0, 1440], [20240703, 3460.94, 3460.96, 3460.96, 3460.21, 3460.21, 5307760, 530777056.0, 1441], [20240703, 3460.21, 3460.52, 3461.41, 3460.21, 3460.94, 5135185, 513519584.0, 1442], [20240703, 3460.94, 3460.93, 3462.46, 3460.55, 3462.46, 4959548, 495955776.0, 1443], [20240703, 3462.46, 3462.1, 3462.3, 3461.13, 3461.17, 5157124, 515713248.0, 1444], [20240703, 3461.17, 3461.0, 3461.25, 3460.78, 3461.19, 4943410, 494342144.0, 1445], [20240703, 3461.19, 3461.02, 3461.92, 3460.9, 3461.32, 5993471, 599348032.0, 1446], [20240703, 3461.32, 3461.31, 3461.42, 3460.92, 3461.42, 5662871, 566287936.0, 1447], [20240703, 3461.42, 3461.37, 3462.54, 3460.89, 3462.51, 6839880, 683988992.0, 1448], [20240703, 3462.51, 3462.51, 3464.59, 3461.97, 3463.53, 8062084, 806209472.0, 1449], [20240703, 3463.53, 3463.28, 3464.64, 3462.97, 3464.0, 7217532, 721754176.0, 1450], [20240703, 3464.0, 3464.39, 3464.39, 3462.99, 3464.04, 6715115, 671512512.0, 1451], [20240703, 3464.04, 3463.81, 3464.15, 3463.19, 3463.58, 6946312, 694632320.0, 1452], [20240703, 3463.58, 3463.93, 3464.58, 3463.67, 3464.28, 6707160, 670717120.0, 1453], [20240703, 3464.28, 3464.41, 3464.96, 3464.06, 3464.96, 7867860, 786786816.0, 1454], [20240703, 3464.96, 3465.33, 3465.33, 3464.45, 3464.87, 8616788, 861679808.0, 1455], [20240703, 3464.87, 3464.67, 3465.63, 3464.64, 3465.13, 9804435, 980444416.0, 1456], [20240703, 3465.13, 3465.52, 3466.19, 3464.92, 3465.97, 10189168, 1018917760.0, 1457], [20240703, 3465.97, 3466.18, 3466.44, 3466.18, 3466.44, 775911, 77591240.0, 1458], [20240703, 3466.44, 3466.44, 3466.44, 3466.44, 3466.44, 0, 0.0, 1459], [20240703, 3466.44, 3464.66, 3464.66, 3463.41, 3463.41, 17830934, 1783093376.0, 1500], [20240704, 3463.41, 3468.3, 3477.14, 3468.3, 3473.3, 52498470, 5249848320.0, 931], [20240704, 3473.3, 3473.66, 3473.7, 3471.87, 3472.89, 21152786, 2115279616.0, 932], [20240704, 3472.89, 3472.66, 3474.96, 3472.66, 3474.96, 19377972, 1937798144.0, 933], [20240704, 3474.96, 3475.54, 3477.02, 3475.54, 3476.02, 21566336, 2156634624.0, 934], [20240704, 3476.02, 3475.95, 3476.36, 3475.49, 3475.93, 15766309, 1576632064.0, 935], [20240704, 3475.93, 3476.33, 3480.78, 3476.33, 3480.53, 17548958, 1754896640.0, 936], [20240704, 3480.53, 3479.89, 3480.86, 3479.39, 3480.73, 19350953, 1935096064.0, 937], [20240704, 3480.73, 3480.61, 3481.49, 3480.35, 3481.32, 17333620, 1733362816.0, 938], [20240704, 3481.32, 3481.03, 3482.22, 3480.08, 3480.75, 17690759, 1769076864.0, 939], [20240704, 3480.75, 3480.41, 3480.54, 3478.46, 3479.35, 16866540, 1686654976.0, 940], [20240704, 3479.35, 3479.7, 3480.84, 3476.71, 3476.71, 18465052, 1846506240.0, 941], [20240704, 3476.71, 3476.49, 3479.86, 3476.38, 3479.86, 14303755, 1430376448.0, 942], [20240704, 3479.86, 3480.25, 3481.78, 3480.25, 3481.51, 13591624, 1359163648.0, 943], [20240704, 3481.51, 3482.02, 3483.31, 3481.6, 3481.6, 15004569, 1500457984.0, 944], [20240704, 3481.6, 3481.43, 3481.62, 3479.45, 3480.25, 11461063, 1146107392.0, 945], [20240704, 3480.25, 3480.82, 3481.76, 3479.26, 3479.26, 13314084, 1331409536.0, 946], [20240704, 3479.26, 3479.28, 3479.41, 3478.36, 3479.19, 12572219, 1257222784.0, 947], [20240704, 3479.19, 3479.06, 3479.06, 3476.08, 3476.26, 12465769, 1246577792.0, 948], [20240704, 3476.26, 3475.83, 3476.21, 3475.13, 3476.16, 12276775, 1227678336.0, 949], [20240704, 3476.16, 3475.97, 3479.53, 3475.67, 3479.27, 12314783, 1231479296.0, 950], [20240704, 3479.27, 3478.99, 3478.99, 3476.77, 3477.8, 11158976, 1115898624.0, 951], [20240704, 3477.8, 3477.74, 3478.39, 3477.02, 3477.02, 11719568, 1171957888.0, 952], [20240704, 3477.02, 3476.93, 3476.93, 3474.95, 3475.11, 9442192, 944220288.0, 953], [20240704, 3475.11, 3474.89, 3474.9, 3473.02, 3473.02, 9476281, 947629248.0, 954], [20240704, 3473.02, 3472.69, 3473.39, 3472.11, 3472.93, 10318991, 1031900224.0, 955], [20240704, 3472.93, 3473.11, 3473.29, 3471.93, 3471.93, 9979540, 997954944.0, 956], [20240704, 3471.93, 3471.87, 3472.06, 3471.23, 3471.36, 7133788, 713379776.0, 957], [20240704, 3471.36, 3471.51, 3471.67, 3470.64, 3470.96, 6768992, 676900224.0, 958], [20240704, 3470.96, 3470.69, 3472.19, 3470.69, 3472.11, 7149925, 714993408.0, 959], [20240704, 3472.11, 3471.8, 3471.8, 3468.89, 3468.89, 8237087, 823709824.0, 1000], [20240704, 3468.89, 3468.71, 3468.71, 3466.82, 3466.87, 10968425, 1096843136.0, 1001], [20240704, 3466.87, 3466.99, 3467.67, 3466.19, 3467.28, 9761337, 976134656.0, 1002], [20240704, 3467.28, 3466.99, 3467.18, 3466.42, 3466.42, 8026362, 802637184.0, 1003], [20240704, 3466.42, 3466.26, 3467.17, 3466.18, 3467.17, 9687445, 968745152.0, 1004], [20240704, 3467.17, 3467.19, 3467.19, 3464.88, 3464.88, 7982961, 798297216.0, 1005], [20240704, 3464.88, 3464.91, 3464.91, 3463.6, 3463.6, 8030112, 803012224.0, 1006], [20240704, 3463.6, 3463.59, 3464.64, 3463.25, 3464.61, 8890816, 889082688.0, 1007], [20240704, 3464.61, 3464.67, 3464.67, 3463.69, 3463.69, 6386465, 638647424.0, 1008], [20240704, 3463.69, 3463.8, 3463.8, 3462.91, 3463.21, 6716861, 671687040.0, 1009], [20240704, 3463.21, 3463.23, 3464.89, 3463.23, 3464.86, 7646901, 764691136.0, 1010], [20240704, 3464.86, 3464.92, 3465.15, 3463.02, 3463.02, 8677105, 867711296.0, 1011], [20240704, 3463.02, 3463.05, 3464.47, 3463.05, 3463.29, 7101669, 710167744.0, 1012], [20240704, 3463.29, 3463.33, 3463.41, 3462.81, 3462.81, 5397392, 539740224.0, 1013], [20240704, 3462.81, 3462.79, 3463.86, 3462.79, 3463.73, 7756146, 775615680.0, 1014], [20240704, 3463.73, 3463.46, 3464.81, 3463.46, 3464.73, 6792286, 679229696.0, 1015], [20240704, 3464.73, 3464.67, 3465.91, 3464.67, 3465.59, 6293140, 629314816.0, 1016], [20240704, 3465.59, 3465.65, 3465.73, 3464.46, 3464.46, 4869030, 486903936.0, 1017], [20240704, 3464.46, 3464.51, 3465.59, 3464.34, 3464.85, 8074621, 807463104.0, 1018], [20240704, 3464.85, 3464.86, 3464.86, 3463.32, 3463.44, 6742838, 674284992.0, 1019], [20240704, 3463.44, 3463.6, 3463.63, 3462.88, 3462.88, 5047410, 504741952.0, 1020], [20240704, 3462.88, 3462.74, 3463.19, 3462.63, 3462.66, 5400867, 540087744.0, 1021], [20240704, 3462.66, 3462.76, 3463.87, 3462.36, 3463.86, 7060015, 706002368.0, 1022], [20240704, 3463.86, 3463.9, 3464.2, 3463.36, 3463.36, 5373930, 537393792.0, 1023], [20240704, 3463.36, 3463.36, 3463.71, 3462.94, 3463.69, 6075406, 607541632.0, 1024], [20240704, 3463.69, 3464.23, 3465.79, 3464.23, 3465.39, 7950193, 795020352.0, 1025], [20240704, 3465.39, 3465.38, 3465.78, 3464.7, 3464.7, 4776417, 477642496.0, 1026], [20240704, 3464.7, 3464.48, 3464.48, 3463.16, 3463.16, 5601160, 560116992.0, 1027], [20240704, 3463.16, 3463.03, 3463.37, 3462.23, 3462.23, 5258933, 525894336.0, 1028], [20240704, 3462.23, 3462.44, 3464.29, 3461.72, 3464.25, 6185019, 618502848.0, 1029], [20240704, 3464.25, 3464.0, 3464.0, 3461.78, 3462.41, 4455398, 445540960.0, 1030], [20240704, 3462.41, 3462.4, 3462.48, 3461.6, 3462.39, 4869177, 486918592.0, 1031], [20240704, 3462.39, 3462.33, 3463.05, 3462.33, 3463.01, 4891194, 489120416.0, 1032], [20240704, 3463.01, 3463.23, 3463.23, 3461.91, 3462.47, 5245289, 524529952.0, 1033], [20240704, 3462.47, 3462.21, 3462.43, 3461.81, 3462.0, 5509003, 550901440.0, 1034], [20240704, 3462.0, 3461.95, 3462.18, 3460.82, 3460.82, 6541951, 654196096.0, 1035], [20240704, 3460.82, 3461.11, 3461.11, 3460.12, 3461.07, 6652234, 665224384.0, 1036], [20240704, 3461.07, 3461.43, 3461.65, 3461.1, 3461.45, 6314040, 631405120.0, 1037], [20240704, 3461.45, 3461.76, 3461.76, 3461.12, 3461.32, 5275187, 527519648.0, 1038], [20240704, 3461.32, 3461.53, 3461.53, 3461.03, 3461.37, 4883417, 488342656.0, 1039], [20240704, 3461.37, 3461.71, 3461.71, 3460.86, 3461.23, 7148662, 714867200.0, 1040], [20240704, 3461.23, 3461.53, 3461.53, 3460.14, 3460.14, 4786975, 478698400.0, 1041], [20240704, 3460.14, 3460.37, 3461.51, 3459.26, 3461.51, 6221854, 622186112.0, 1042], [20240704, 3461.51, 3461.53, 3462.62, 3461.34, 3462.16, 3745244, 374525472.0, 1043], [20240704, 3462.16, 3462.05, 3462.05, 3460.51, 3460.51, 3940385, 394039424.0, 1044], [20240704, 3460.51, 3460.41, 3460.63, 3459.89, 3460.09, 3477679, 347768928.0, 1045], [20240704, 3460.09, 3460.08, 3460.77, 3460.03, 3460.66, 3294710, 329472064.0, 1046], [20240704, 3460.66, 3460.68, 3461.04, 3459.97, 3459.97, 3755801, 375580992.0, 1047], [20240704, 3459.97, 3459.94, 3461.05, 3459.73, 3461.05, 3487901, 348790880.0, 1048], [20240704, 3461.05, 3460.85, 3461.97, 3460.61, 3461.93, 5016740, 501675008.0, 1049], [20240704, 3461.93, 3462.43, 3462.46, 3460.93, 3461.33, 4517215, 451722560.0, 1050], [20240704, 3461.33, 3461.28, 3461.83, 3461.28, 3461.83, 3448895, 344890528.0, 1051], [20240704, 3461.83, 3461.68, 3462.38, 3461.68, 3462.38, 4186513, 418652480.0, 1052], [20240704, 3462.38, 3462.23, 3463.61, 3462.0, 3463.61, 5461701, 546171136.0, 1053], [20240704, 3463.61, 3463.59, 3463.67, 3462.87, 3463.2, 4319960, 431997120.0, 1054], [20240704, 3463.2, 3463.2, 3463.4, 3462.96, 3463.04, 4514740, 451474848.0, 1055], [20240704, 3463.04, 3462.82, 3462.82, 3461.96, 3462.15, 3979183, 397919392.0, 1056], [20240704, 3462.15, 3461.66, 3461.95, 3461.07, 3461.45, 4372684, 437269312.0, 1057], [20240704, 3461.45, 3461.43, 3461.65, 3461.08, 3461.5, 3338541, 333855232.0, 1058], [20240704, 3461.5, 3461.31, 3461.72, 3461.26, 3461.68, 3615387, 361539616.0, 1059], [20240704, 3461.68, 3461.54, 3461.9, 3461.31, 3461.71, 3075562, 307557280.0, 1100], [20240704, 3461.71, 3461.64, 3462.44, 3461.36, 3462.27, 4877822, 487783296.0, 1101], [20240704, 3462.27, 3462.35, 3462.57, 3462.15, 3462.41, 3922297, 392230848.0, 1102], [20240704, 3462.41, 3462.51, 3463.26, 3462.22, 3463.23, 3128030, 312803936.0, 1103], [20240704, 3463.23, 3463.17, 3463.24, 3462.43, 3462.43, 3642158, 364216992.0, 1104], [20240704, 3462.43, 3462.37, 3462.64, 3462.2, 3462.47, 3237572, 323758144.0, 1105], [20240704, 3462.47, 3462.32, 3463.47, 3462.17, 3463.47, 3471153, 347116192.0, 1106], [20240704, 3463.47, 3463.36, 3466.23, 3463.36, 3466.08, 6404871, 640488192.0, 1107], [20240704, 3466.08, 3466.04, 3466.04, 3464.93, 3465.68, 3997206, 399721344.0, 1108], [20240704, 3465.68, 3466.2, 3466.77, 3465.9, 3466.41, 3633882, 363388992.0, 1109], [20240704, 3466.41, 3466.53, 3466.56, 3465.86, 3466.32, 3765304, 376531360.0, 1110], [20240704, 3466.32, 3466.29, 3466.29, 3465.25, 3465.69, 3382593, 338260128.0, 1111], [20240704, 3465.69, 3465.66, 3465.66, 3464.74, 3464.93, 3027617, 302762592.0, 1112], [20240704, 3464.93, 3464.87, 3465.49, 3464.55, 3464.55, 3228428, 322843744.0, 1113], [20240704, 3464.55, 3465.05, 3465.42, 3464.69, 3465.39, 3142388, 314239616.0, 1114], [20240704, 3465.39, 3465.05, 3465.54, 3463.83, 3463.83, 3278419, 327842912.0, 1115], [20240704, 3463.83, 3463.93, 3463.93, 3461.88, 3461.93, 4649019, 464902848.0, 1116], [20240704, 3461.93, 3462.06, 3462.3, 3461.62, 3461.96, 3246675, 324668608.0, 1117], [20240704, 3461.96, 3461.79, 3461.93, 3460.16, 3460.16, 4152072, 415208064.0, 1118], [20240704, 3460.16, 3460.42, 3462.1, 3459.71, 3461.03, 4175188, 417519712.0, 1119], [20240704, 3461.03, 3461.02, 3461.08, 3459.87, 3459.87, 3585987, 358599552.0, 1120], [20240704, 3459.87, 3459.92, 3460.0, 3458.95, 3458.95, 4457476, 445748512.0, 1121], [20240704, 3458.95, 3458.82, 3458.82, 3457.92, 3458.19, 4507912, 450791936.0, 1122], [20240704, 3458.19, 3458.32, 3458.63, 3458.09, 3458.44, 3161350, 316135776.0, 1123], [20240704, 3458.44, 3458.64, 3458.81, 3458.35, 3458.81, 3138998, 313900864.0, 1124], [20240704, 3458.81, 3458.55, 3458.65, 3457.84, 3457.85, 3207846, 320785568.0, 1125], [20240704, 3457.85, 3458.0, 3458.36, 3457.66, 3458.05, 3600703, 360071168.0, 1126], [20240704, 3458.05, 3458.25, 3458.39, 3456.37, 3456.88, 4606994, 460700192.0, 1127], [20240704, 3456.88, 3456.43, 3457.07, 3456.43, 3456.85, 4108160, 410816832.0, 1128], [20240704, 3456.85, 3457.04, 3457.19, 3455.62, 3455.86, 4588113, 458812480.0, 1129], [20240704, 3455.86, 3456.0, 3456.65, 3456.0, 3456.32, 3768721, 376873184.0, 1130], [20240704, 3456.32, 3456.02, 3457.26, 3454.65, 3456.41, 13211801, 1321181056.0, 1301], [20240704, 3456.41, 3456.54, 3457.1, 3455.1, 3455.1, 4847664, 484767456.0, 1302], [20240704, 3455.1, 3454.97, 3455.06, 3454.24, 3454.76, 4984850, 498486112.0, 1303], [20240704, 3454.76, 3454.89, 3455.13, 3454.45, 3454.64, 3728864, 372887296.0, 1304], [20240704, 3454.64, 3454.69, 3455.74, 3454.26, 3454.44, 4605166, 460517440.0, 1305], [20240704, 3454.44, 3454.37, 3454.56, 3454.04, 3454.04, 4823052, 482306144.0, 1306], [20240704, 3454.04, 3454.18, 3454.74, 3454.18, 3454.3, 4238334, 423834432.0, 1307], [20240704, 3454.3, 3454.47, 3454.47, 3453.82, 3454.05, 3765179, 376518848.0, 1308], [20240704, 3454.05, 3453.89, 3453.89, 3452.11, 3452.12, 5544440, 554444992.0, 1309], [20240704, 3452.12, 3452.08, 3452.28, 3451.2, 3451.27, 4989920, 498992992.0, 1310], [20240704, 3451.27, 3450.92, 3451.46, 3450.86, 3450.99, 4485678, 448568960.0, 1311], [20240704, 3450.99, 3450.84, 3455.25, 3450.51, 3455.25, 8606888, 860690112.0, 1312], [20240704, 3455.25, 3454.88, 3455.53, 3454.34, 3454.93, 3776814, 377682336.0, 1313], [20240704, 3454.93, 3455.54, 3457.88, 3455.17, 3457.55, 5429998, 543000896.0, 1314], [20240704, 3457.55, 3457.73, 3458.78, 3457.49, 3458.78, 4671346, 467135584.0, 1315], [20240704, 3458.78, 3458.26, 3458.26, 3455.24, 3456.32, 5367521, 536752992.0, 1316], [20240704, 3456.32, 3457.49, 3458.52, 3456.34, 3456.42, 4237600, 423761120.0, 1317], [20240704, 3456.42, 3456.72, 3458.93, 3456.54, 3457.41, 4218258, 421826784.0, 1318], [20240704, 3457.41, 3457.27, 3459.49, 3456.12, 3458.69, 5158648, 515865696.0, 1319], [20240704, 3458.69, 3458.88, 3458.88, 3456.71, 3457.73, 4052980, 405298944.0, 1320], [20240704, 3457.73, 3458.05, 3459.51, 3457.14, 3457.26, 5042817, 504282560.0, 1321], [20240704, 3457.26, 3457.33, 3457.33, 3454.14, 3454.14, 4861542, 486155072.0, 1322], [20240704, 3454.14, 3454.1, 3456.07, 3454.1, 3454.47, 5195521, 519553152.0, 1323], [20240704, 3454.47, 3454.57, 3454.57, 3452.33, 3452.33, 5349496, 534950784.0, 1324], [20240704, 3452.33, 3452.54, 3452.54, 3450.18, 3450.87, 6575127, 657513984.0, 1325], [20240704, 3450.87, 3451.05, 3453.09, 3450.52, 3451.33, 5911808, 591181888.0, 1326], [20240704, 3451.33, 3451.3, 3451.75, 3450.28, 3450.28, 4144341, 414435040.0, 1327], [20240704, 3450.28, 3450.33, 3450.33, 3448.58, 3450.18, 6867420, 686743232.0, 1328], [20240704, 3450.18, 3451.11, 3451.16, 3448.66, 3448.83, 5807263, 580727296.0, 1329], [20240704, 3448.83, 3448.84, 3450.57, 3447.25, 3450.57, 6994961, 699497024.0, 1330], [20240704, 3450.57, 3450.56, 3450.56, 3448.49, 3448.54, 4410434, 441044448.0, 1331], [20240704, 3448.54, 3448.46, 3451.83, 3448.45, 3451.2, 5873480, 587349056.0, 1332], [20240704, 3451.2, 3451.1, 3454.0, 3451.1, 3452.3, 5694769, 569477824.0, 1333], [20240704, 3452.3, 3452.21, 3454.55, 3452.21, 3454.16, 3862663, 386267264.0, 1334], [20240704, 3454.16, 3454.88, 3454.88, 3451.94, 3451.94, 4440781, 444079200.0, 1335], [20240704, 3451.94, 3451.62, 3453.0, 3450.79, 3452.5, 4778785, 477879328.0, 1336], [20240704, 3452.5, 3452.05, 3455.89, 3451.36, 3455.3, 6382153, 638216576.0, 1337], [20240704, 3455.3, 3455.29, 3456.04, 3453.78, 3456.04, 4169301, 416931072.0, 1338], [20240704, 3456.04, 3456.04, 3456.28, 3454.33, 3455.44, 3866697, 386670496.0, 1339], [20240704, 3455.44, 3455.6, 3458.02, 3455.6, 3457.59, 6033666, 603367488.0, 1340], [20240704, 3457.59, 3457.83, 3458.71, 3456.94, 3458.71, 3853381, 385339360.0, 1341], [20240704, 3458.71, 3458.29, 3458.29, 3455.83, 3456.93, 4252302, 425231296.0, 1342], [20240704, 3456.93, 3456.34, 3457.67, 3455.99, 3456.42, 3287788, 328779872.0, 1343], [20240704, 3456.42, 3455.65, 3455.65, 3454.18, 3454.67, 4199276, 419928416.0, 1344], [20240704, 3454.67, 3454.96, 3455.07, 3454.12, 3454.58, 3827266, 382727552.0, 1345], [20240704, 3454.58, 3455.06, 3456.95, 3454.5, 3456.17, 5005246, 500525440.0, 1346], [20240704, 3456.17, 3456.35, 3458.76, 3456.1, 3456.1, 6112189, 611219904.0, 1347], [20240704, 3456.1, 3456.57, 3459.11, 3456.57, 3458.36, 3658451, 365846112.0, 1348], [20240704, 3458.36, 3458.48, 3460.96, 3458.02, 3460.68, 5394935, 539494528.0, 1349], [20240704, 3460.68, 3461.22, 3463.26, 3460.27, 3460.51, 7773216, 777322496.0, 1350], [20240704, 3460.51, 3460.58, 3460.58, 3458.35, 3458.35, 4717328, 471733760.0, 1351], [20240704, 3458.35, 3458.63, 3460.23, 3458.61, 3458.89, 3219208, 321921728.0, 1352], [20240704, 3458.89, 3458.71, 3458.98, 3457.87, 3458.47, 2687862, 268787264.0, 1353], [20240704, 3458.47, 3458.19, 3460.21, 3458.16, 3459.82, 3343393, 334340320.0, 1354], [20240704, 3459.82, 3459.6, 3460.88, 3459.14, 3460.04, 3215708, 321571872.0, 1355], [20240704, 3460.04, 3460.33, 3460.33, 3458.03, 3458.57, 3792418, 379242656.0, 1356], [20240704, 3458.57, 3458.27, 3460.62, 3458.27, 3459.03, 3957447, 395745696.0, 1357], [20240704, 3459.03, 3459.48, 3461.35, 3459.46, 3461.28, 4479468, 447947776.0, 1358], [20240704, 3461.28, 3461.14, 3462.86, 3461.14, 3462.41, 4348342, 434835296.0, 1359], [20240704, 3462.41, 3462.71, 3462.72, 3459.34, 3461.08, 5120377, 512038720.0, 1400], [20240704, 3461.08, 3461.04, 3462.89, 3460.37, 3462.22, 4383292, 438330048.0, 1401], [20240704, 3462.22, 3461.83, 3461.83, 3460.09, 3460.53, 3965494, 396550496.0, 1402], [20240704, 3460.53, 3461.06, 3461.14, 3458.75, 3459.31, 4113978, 411398688.0, 1403], [20240704, 3459.31, 3458.82, 3459.59, 3456.74, 3457.03, 5114530, 511453792.0, 1404], [20240704, 3457.03, 3456.85, 3457.07, 3455.2, 3455.78, 5165934, 516594496.0, 1405], [20240704, 3455.78, 3455.61, 3456.03, 3454.25, 3454.26, 5219256, 521926496.0, 1406], [20240704, 3454.26, 3454.21, 3455.31, 3453.64, 3453.93, 5788898, 578890752.0, 1407], [20240704, 3453.93, 3453.75, 3453.97, 3453.3, 3453.97, 4519049, 451906112.0, 1408], [20240704, 3453.97, 3454.54, 3456.46, 3453.21, 3453.92, 7026656, 702666368.0, 1409], [20240704, 3453.92, 3454.49, 3455.22, 3453.77, 3453.77, 3611335, 361134528.0, 1410], [20240704, 3453.77, 3453.6, 3453.8, 3451.76, 3451.76, 5171241, 517125376.0, 1411], [20240704, 3451.76, 3451.71, 3452.66, 3451.26, 3451.53, 5753561, 575357248.0, 1412], [20240704, 3451.53, 3451.41, 3453.28, 3451.41, 3451.88, 5510562, 551057088.0, 1413], [20240704, 3451.88, 3451.42, 3452.42, 3451.35, 3451.78, 4699591, 469960448.0, 1414], [20240704, 3451.78, 3451.73, 3451.87, 3450.17, 3450.58, 4984637, 498464768.0, 1415], [20240704, 3450.58, 3451.6, 3455.23, 3451.6, 3453.79, 8698539, 869854784.0, 1416], [20240704, 3453.79, 3453.92, 3456.19, 3453.92, 3454.6, 4698671, 469867680.0, 1417], [20240704, 3454.6, 3454.65, 3455.89, 3454.65, 3454.87, 3877094, 387710336.0, 1418], [20240704, 3454.87, 3454.81, 3455.16, 3453.65, 3455.03, 3834226, 383423616.0, 1419], [20240704, 3455.03, 3455.67, 3456.1, 3453.29, 3453.3, 5153403, 515341536.0, 1420], [20240704, 3453.3, 3453.19, 3453.5, 3451.31, 3451.31, 5301900, 530190880.0, 1421], [20240704, 3451.31, 3451.26, 3451.27, 3449.44, 3449.61, 6351474, 635148416.0, 1422], [20240704, 3449.61, 3449.49, 3449.49, 3448.46, 3449.12, 6739416, 673942848.0, 1423], [20240704, 3449.12, 3449.2, 3450.73, 3449.2, 3449.55, 6938884, 693889280.0, 1424], [20240704, 3449.55, 3449.9, 3452.22, 3449.61, 3452.22, 6651006, 665101568.0, 1425], [20240704, 3452.22, 3451.9, 3452.75, 3450.46, 3450.46, 4824892, 482490272.0, 1426], [20240704, 3450.46, 3450.31, 3450.31, 3448.52, 3448.71, 5482295, 548230464.0, 1427], [20240704, 3448.71, 3448.73, 3449.88, 3448.53, 3448.83, 5043270, 504328128.0, 1428], [20240704, 3448.83, 3448.59, 3448.89, 3447.59, 3447.59, 5440748, 544075904.0, 1429], [20240704, 3447.59, 3447.92, 3447.92, 3446.25, 3446.64, 5379205, 537921216.0, 1430], [20240704, 3446.64, 3446.87, 3448.08, 3446.2, 3447.11, 7277452, 727746432.0, 1431], [20240704, 3447.11, 3447.14, 3448.35, 3447.0, 3447.95, 5509536, 550954688.0, 1432], [20240704, 3447.95, 3447.65, 3447.65, 3445.35, 3445.54, 8267336, 826734400.0, 1433], [20240704, 3445.54, 3445.19, 3447.23, 3444.93, 3447.23, 7891675, 789168704.0, 1434], [20240704, 3447.23, 3446.96, 3450.47, 3446.96, 3450.36, 7835266, 783527360.0, 1435], [20240704, 3450.36, 3450.46, 3451.53, 3450.0, 3450.17, 6064695, 606470400.0, 1436], [20240704, 3450.17, 3450.48, 3451.5, 3449.68, 3450.67, 5371698, 537170752.0, 1437], [20240704, 3450.67, 3450.51, 3451.83, 3450.25, 3450.25, 5439050, 543905984.0, 1438], [20240704, 3450.25, 3450.56, 3451.9, 3450.24, 3451.62, 4771418, 477142784.0, 1439], [20240704, 3451.62, 3451.78, 3452.69, 3451.62, 3452.69, 5428827, 542883904.0, 1440], [20240704, 3452.69, 3452.45, 3453.45, 3451.37, 3451.37, 6253340, 625335040.0, 1441], [20240704, 3451.37, 3451.63, 3453.8, 3451.63, 3453.31, 6202213, 620222336.0, 1442], [20240704, 3453.31, 3452.56, 3453.58, 3452.36, 3452.58, 5396431, 539644224.0, 1443], [20240704, 3452.58, 3452.5, 3454.31, 3452.5, 3453.37, 5916788, 591679744.0, 1444], [20240704, 3453.37, 3453.6, 3453.86, 3451.49, 3451.52, 6452065, 645207360.0, 1445], [20240704, 3451.52, 3451.17, 3451.17, 3449.91, 3450.17, 7450593, 745060416.0, 1446], [20240704, 3450.17, 3450.61, 3450.81, 3449.0, 3449.41, 7440363, 744037568.0, 1447], [20240704, 3449.41, 3449.7, 3450.31, 3448.08, 3448.23, 8195737, 819574848.0, 1448], [20240704, 3448.23, 3448.31, 3449.47, 3447.91, 3448.6, 9000652, 900065984.0, 1449], [20240704, 3448.6, 3448.42, 3450.82, 3448.42, 3450.41, 8905406, 890541760.0, 1450], [20240704, 3450.41, 3450.03, 3450.24, 3448.74, 3450.13, 9595741, 959574912.0, 1451], [20240704, 3450.13, 3449.54, 3450.41, 3448.82, 3449.24, 9362052, 936206208.0, 1452], [20240704, 3449.24, 3449.32, 3450.44, 3449.32, 3450.14, 8771019, 877102784.0, 1453], [20240704, 3450.14, 3449.93, 3451.26, 3449.68, 3451.26, 10737743, 1073775232.0, 1454], [20240704, 3451.26, 3451.03, 3451.14, 3450.23, 3450.88, 11146495, 1114650368.0, 1455], [20240704, 3450.88, 3451.21, 3451.21, 3448.71, 3448.71, 11398192, 1139820416.0, 1456], [20240704, 3448.71, 3448.53, 3449.45, 3448.1, 3448.27, 11733224, 1173323392.0, 1457], [20240704, 3448.27, 3448.68, 3448.68, 3448.43, 3448.43, 745381, 74538200.0, 1458], [20240704, 3448.43, 3448.43, 3448.43, 3448.43, 3448.43, 0, 0.0, 1459], [20240704, 3448.43, 3446.31, 3446.31, 3445.81, 3445.81, 19234955, 1923495680.0, 1500], [20240705, 3445.81, 3443.36, 3451.04, 3443.36, 3447.74, 47519369, 4751937536.0, 931], [20240705, 3447.74, 3448.16, 3450.22, 3446.47, 3446.47, 21758361, 2175836928.0, 932], [20240705, 3446.47, 3446.47, 3446.62, 3442.62, 3442.62, 21697560, 2169757184.0, 933], [20240705, 3442.62, 3442.57, 3442.57, 3437.95, 3437.95, 17642254, 1764226304.0, 934], [20240705, 3437.95, 3437.81, 3439.34, 3436.44, 3438.29, 21582528, 2158253568.0, 935], [20240705, 3438.29, 3438.24, 3438.42, 3436.4, 3437.85, 17464271, 1746427904.0, 936], [20240705, 3437.85, 3437.59, 3437.59, 3431.48, 3432.18, 17913104, 1791311232.0, 937], [20240705, 3432.18, 3433.19, 3434.72, 3432.21, 3432.21, 16120335, 1612034560.0, 938], [20240705, 3432.21, 3431.97, 3433.72, 3430.72, 3431.14, 15425809, 1542581632.0, 939], [20240705, 3431.14, 3430.5, 3432.31, 3429.08, 3431.61, 18075958, 1807596672.0, 940], [20240705, 3431.61, 3432.08, 3432.08, 3429.1, 3430.3, 16019876, 1601988480.0, 941], [20240705, 3430.3, 3430.36, 3434.27, 3430.36, 3433.76, 16768858, 1676886656.0, 942], [20240705, 3433.76, 3433.8, 3434.15, 3429.11, 3429.11, 14425396, 1442540416.0, 943], [20240705, 3429.11, 3428.74, 3428.74, 3426.71, 3427.44, 13484963, 1348497280.0, 944], [20240705, 3427.44, 3427.5, 3427.61, 3425.7, 3425.96, 13224534, 1322454528.0, 945], [20240705, 3425.96, 3425.41, 3429.78, 3425.41, 3429.46, 17399849, 1739986048.0, 946], [20240705, 3429.46, 3429.14, 3430.38, 3428.81, 3430.0, 13195290, 1319530112.0, 947], [20240705, 3430.0, 3429.95, 3430.28, 3428.33, 3428.33, 11295712, 1129572096.0, 948], [20240705, 3428.33, 3427.83, 3428.18, 3426.56, 3427.57, 11634903, 1163491328.0, 949], [20240705, 3427.57, 3427.19, 3429.07, 3425.52, 3425.99, 14736018, 1473602560.0, 950], [20240705, 3425.99, 3425.6, 3425.6, 3422.74, 3424.62, 13727316, 1372732672.0, 951], [20240705, 3424.62, 3424.2, 3428.48, 3424.2, 3428.15, 12388664, 1238867840.0, 952], [20240705, 3428.15, 3428.03, 3428.55, 3427.35, 3428.23, 9193385, 919339520.0, 953], [20240705, 3428.23, 3428.19, 3428.2, 3425.91, 3426.31, 10589195, 1058920512.0, 954], [20240705, 3426.31, 3426.34, 3428.47, 3426.34, 3428.37, 9881965, 988197248.0, 955], [20240705, 3428.37, 3427.78, 3428.02, 3427.16, 3427.86, 10417055, 1041706688.0, 956], [20240705, 3427.86, 3427.57, 3427.73, 3424.64, 3425.62, 12502455, 1250246784.0, 957], [20240705, 3425.62, 3425.26, 3425.38, 3423.44, 3423.81, 9945804, 994581504.0, 958], [20240705, 3423.81, 3423.62, 3424.92, 3422.86, 3423.92, 11558573, 1155858176.0, 959], [20240705, 3423.92, 3424.07, 3424.07, 3422.3, 3423.0, 9268998, 926900800.0, 1000], [20240705, 3423.0, 3422.92, 3422.92, 3421.39, 3421.39, 11553795, 1155380480.0, 1001], [20240705, 3421.39, 3421.04, 3421.04, 3419.29, 3419.29, 12873018, 1287302656.0, 1002], [20240705, 3419.29, 3419.95, 3420.75, 3418.47, 3418.47, 12614374, 1261438464.0, 1003], [20240705, 3418.47, 3418.4, 3420.95, 3418.17, 3420.22, 10629710, 1062971968.0, 1004], [20240705, 3420.22, 3420.1, 3420.1, 3416.97, 3417.43, 9559562, 955957376.0, 1005], [20240705, 3417.43, 3417.41, 3418.76, 3416.07, 3418.29, 10792842, 1079285248.0, 1006], [20240705, 3418.29, 3418.36, 3418.36, 3416.45, 3416.83, 8282420, 828242880.0, 1007], [20240705, 3416.83, 3416.83, 3417.21, 3416.08, 3417.14, 8156592, 815660288.0, 1008], [20240705, 3417.14, 3417.28, 3419.7, 3417.11, 3419.7, 9687163, 968717440.0, 1009], [20240705, 3419.7, 3419.94, 3420.05, 3419.31, 3419.31, 8661222, 866123072.0, 1010], [20240705, 3419.31, 3419.55, 3419.71, 3416.83, 3416.94, 9104041, 910405312.0, 1011], [20240705, 3416.94, 3417.17, 3417.17, 3414.96, 3415.77, 8468508, 846851712.0, 1012], [20240705, 3415.77, 3416.33, 3416.33, 3415.22, 3415.39, 8249395, 824940544.0, 1013], [20240705, 3415.39, 3415.07, 3415.45, 3413.86, 3414.54, 9067990, 906800000.0, 1014], [20240705, 3414.54, 3414.49, 3416.78, 3414.49, 3414.63, 8705620, 870562752.0, 1015], [20240705, 3414.63, 3414.51, 3415.48, 3412.62, 3414.15, 9139096, 913910528.0, 1016], [20240705, 3414.15, 3414.1, 3414.1, 3412.58, 3412.58, 6729153, 672916352.0, 1017], [20240705, 3412.58, 3412.83, 3415.34, 3412.83, 3413.62, 7121878, 712188800.0, 1018], [20240705, 3413.62, 3413.23, 3413.26, 3411.73, 3411.73, 7014964, 701497408.0, 1019], [20240705, 3411.73, 3411.82, 3413.32, 3411.64, 3412.68, 7354381, 735439040.0, 1020], [20240705, 3412.68, 3412.77, 3412.99, 3410.7, 3410.96, 8373754, 837376384.0, 1021], [20240705, 3410.96, 3410.55, 3410.75, 3408.96, 3408.96, 8034879, 803488832.0, 1022], [20240705, 3408.96, 3408.87, 3410.17, 3407.98, 3409.4, 8325398, 832540736.0, 1023], [20240705, 3409.4, 3409.26, 3409.32, 3408.55, 3409.32, 6566759, 656677056.0, 1024], [20240705, 3409.32, 3410.47, 3412.22, 3410.47, 3411.94, 7344419, 734442880.0, 1025], [20240705, 3411.94, 3412.28, 3412.28, 3408.33, 3408.33, 6709914, 670992448.0, 1026], [20240705, 3408.33, 3408.35, 3408.35, 3407.12, 3407.12, 6297766, 629777536.0, 1027], [20240705, 3407.12, 3407.14, 3409.4, 3406.47, 3408.01, 7470576, 747058752.0, 1028], [20240705, 3408.01, 3408.0, 3408.0, 3406.97, 3407.16, 6277045, 627705664.0, 1029], [20240705, 3407.16, 3407.21, 3409.35, 3407.2, 3409.35, 5988712, 598871936.0, 1030], [20240705, 3409.35, 3408.84, 3409.43, 3408.11, 3408.89, 9727895, 972790592.0, 1031], [20240705, 3408.89, 3408.5, 3409.63, 3408.44, 3409.02, 9340982, 934098944.0, 1032], [20240705, 3409.02, 3409.01, 3410.14, 3408.57, 3409.15, 7701688, 770169984.0, 1033], [20240705, 3409.15, 3409.14, 3410.03, 3407.62, 3408.04, 6602309, 660231680.0, 1034], [20240705, 3408.04, 3407.86, 3408.22, 3404.88, 3404.88, 7582619, 758262912.0, 1035], [20240705, 3404.88, 3404.55, 3404.55, 3401.49, 3401.7, 10739350, 1073935872.0, 1036], [20240705, 3401.7, 3401.97, 3403.68, 3400.81, 3400.88, 9453342, 945335232.0, 1037], [20240705, 3400.88, 3400.52, 3406.19, 3400.02, 3406.19, 11234734, 1123474304.0, 1038], [20240705, 3406.19, 3406.43, 3410.58, 3406.43, 3410.58, 9168056, 916806400.0, 1039], [20240705, 3410.58, 3410.51, 3411.55, 3408.23, 3409.37, 6034933, 603494208.0, 1040], [20240705, 3409.37, 3410.11, 3414.01, 3410.11, 3414.01, 7006858, 700686784.0, 1041], [20240705, 3414.01, 3414.55, 3415.46, 3414.39, 3415.31, 7859049, 785905920.0, 1042], [20240705, 3415.31, 3415.01, 3415.01, 3410.95, 3410.95, 8313356, 831336640.0, 1043], [20240705, 3410.95, 3411.14, 3412.11, 3409.35, 3409.58, 6532802, 653281152.0, 1044], [20240705, 3409.58, 3409.98, 3410.1, 3406.98, 3408.69, 6195980, 619598848.0, 1045], [20240705, 3408.69, 3408.73, 3409.48, 3408.58, 3408.79, 5067908, 506791584.0, 1046], [20240705, 3408.79, 3408.7, 3409.89, 3407.41, 3407.51, 6772685, 677269440.0, 1047], [20240705, 3407.51, 3407.62, 3407.96, 3406.83, 3407.14, 4213471, 421348064.0, 1048], [20240705, 3407.14, 3407.35, 3408.84, 3406.96, 3408.84, 4698493, 469850176.0, 1049], [20240705, 3408.84, 3408.78, 3409.1, 3406.0, 3409.1, 6095125, 609513536.0, 1050], [20240705, 3409.1, 3408.92, 3409.48, 3406.99, 3406.99, 4678152, 467816128.0, 1051], [20240705, 3406.99, 3407.13, 3407.41, 3406.7, 3407.28, 3869112, 386912192.0, 1052], [20240705, 3407.28, 3407.03, 3407.1, 3405.82, 3405.82, 4560337, 456034848.0, 1053], [20240705, 3405.82, 3405.92, 3405.95, 3404.6, 3405.15, 5016063, 501607520.0, 1054], [20240705, 3405.15, 3405.24, 3405.25, 3404.21, 3404.21, 4233395, 423340416.0, 1055], [20240705, 3404.21, 3404.25, 3405.33, 3402.94, 3402.94, 5799669, 579967872.0, 1056], [20240705, 3402.94, 3403.13, 3404.98, 3403.13, 3404.04, 4769982, 476999136.0, 1057], [20240705, 3404.04, 3404.04, 3404.04, 3402.18, 3402.39, 4593475, 459348640.0, 1058], [20240705, 3402.39, 3402.44, 3403.38, 3402.44, 3403.06, 3992127, 399213600.0, 1059], [20240705, 3403.06, 3403.22, 3403.41, 3402.69, 3402.96, 3914177, 391418912.0, 1100], [20240705, 3402.96, 3403.11, 3403.14, 3402.24, 3402.24, 4018709, 401871712.0, 1101], [20240705, 3402.24, 3402.18, 3402.18, 3400.51, 3400.71, 6599061, 659907136.0, 1102], [20240705, 3400.71, 3400.57, 3403.1, 3400.57, 3401.34, 5896839, 589684928.0, 1103], [20240705, 3401.34, 3401.26, 3402.61, 3401.23, 3401.94, 4063022, 406303232.0, 1104], [20240705, 3401.94, 3401.96, 3402.09, 3400.78, 3401.08, 4859311, 485932224.0, 1105], [20240705, 3401.08, 3401.32, 3401.97, 3400.98, 3401.58, 5728475, 572848448.0, 1106], [20240705, 3401.58, 3401.72, 3402.54, 3401.05, 3401.05, 5676007, 567601600.0, 1107], [20240705, 3401.05, 3400.92, 3401.24, 3400.5, 3400.81, 4397095, 439710368.0, 1108], [20240705, 3400.81, 3400.79, 3403.33, 3400.7, 3402.48, 5233860, 523386816.0, 1109], [20240705, 3402.48, 3402.39, 3402.46, 3400.36, 3400.36, 4950685, 495069728.0, 1110], [20240705, 3400.36, 3400.22, 3401.01, 3400.17, 3400.7, 4910958, 491096704.0, 1111], [20240705, 3400.7, 3400.66, 3403.11, 3400.66, 3402.39, 5081932, 508194176.0, 1112], [20240705, 3402.39, 3401.63, 3401.63, 3400.29, 3400.41, 3703278, 370328896.0, 1113], [20240705, 3400.41, 3400.62, 3401.51, 3400.5, 3400.68, 3653758, 365377024.0, 1114], [20240705, 3400.68, 3400.5, 3401.22, 3400.35, 3400.35, 3588986, 358899680.0, 1115], [20240705, 3400.35, 3400.26, 3405.79, 3399.67, 3405.79, 8014554, 801456256.0, 1116], [20240705, 3405.79, 3406.78, 3409.49, 3404.66, 3408.48, 7068368, 706838016.0, 1117], [20240705, 3408.48, 3408.03, 3409.85, 3406.94, 3406.94, 4529192, 452920128.0, 1118], [20240705, 3406.94, 3406.67, 3410.99, 3406.67, 3408.85, 5370052, 537006144.0, 1119], [20240705, 3408.85, 3409.04, 3409.41, 3406.51, 3406.51, 3382072, 338208160.0, 1120], [20240705, 3406.51, 3406.47, 3409.69, 3406.45, 3407.8, 3944790, 394480128.0, 1121], [20240705, 3407.8, 3407.22, 3410.78, 3407.22, 3410.42, 4347061, 434707168.0, 1122], [20240705, 3410.42, 3410.1, 3412.05, 3409.43, 3411.27, 4143587, 414359712.0, 1123], [20240705, 3411.27, 3411.38, 3413.05, 3409.69, 3412.37, 4016459, 401647104.0, 1124], [20240705, 3412.37, 3411.77, 3413.75, 3411.77, 3412.95, 4758439, 475844928.0, 1125], [20240705, 3412.95, 3412.69, 3412.71, 3411.57, 3412.71, 3903334, 390334400.0, 1126], [20240705, 3412.71, 3412.78, 3412.78, 3411.28, 3411.73, 3449181, 344919136.0, 1127], [20240705, 3411.73, 3411.79, 3412.56, 3410.28, 3410.28, 3614916, 361492544.0, 1128], [20240705, 3410.28, 3410.44, 3410.44, 3409.24, 3409.24, 3718174, 371818176.0, 1129], [20240705, 3409.24, 3408.91, 3412.8, 3408.91, 3412.8, 4001848, 400185984.0, 1130], [20240705, 3412.8, 3411.79, 3411.79, 3408.0, 3409.36, 13089220, 1308923008.0, 1301], [20240705, 3409.36, 3409.41, 3410.56, 3408.13, 3410.5, 7025467, 702547840.0, 1302], [20240705, 3410.5, 3410.61, 3412.02, 3409.51, 3409.61, 5485425, 548543296.0, 1303], [20240705, 3409.61, 3409.84, 3413.35, 3409.84, 3412.4, 6040517, 604052544.0, 1304], [20240705, 3412.4, 3412.11, 3412.51, 3410.11, 3410.34, 5446755, 544676416.0, 1305], [20240705, 3410.34, 3410.48, 3411.46, 3410.3, 3410.75, 5491859, 549186816.0, 1306], [20240705, 3410.75, 3410.5, 3410.5, 3408.91, 3408.91, 4639435, 463944384.0, 1307], [20240705, 3408.91, 3408.55, 3408.55, 3406.33, 3408.02, 5241343, 524135328.0, 1308], [20240705, 3408.02, 3408.31, 3414.99, 3408.31, 3414.38, 8355135, 835514432.0, 1309], [20240705, 3414.38, 3413.94, 3417.12, 3413.38, 3415.86, 6871689, 687169664.0, 1310], [20240705, 3415.86, 3415.21, 3418.63, 3414.93, 3417.28, 7144023, 714403328.0, 1311], [20240705, 3417.28, 3416.69, 3418.35, 3416.62, 3417.57, 5323036, 532304768.0, 1312], [20240705, 3417.57, 3416.42, 3419.48, 3415.44, 3418.23, 5595723, 559573376.0, 1313], [20240705, 3418.23, 3417.43, 3419.96, 3417.09, 3417.09, 4642359, 464237216.0, 1314], [20240705, 3417.09, 3416.41, 3417.66, 3414.68, 3416.13, 5416741, 541675136.0, 1315], [20240705, 3416.13, 3417.34, 3417.62, 3416.54, 3417.21, 4797469, 479747808.0, 1316], [20240705, 3417.21, 3416.83, 3420.92, 3416.83, 3419.95, 7414212, 741422400.0, 1317], [20240705, 3419.95, 3419.81, 3420.96, 3419.23, 3420.71, 5180060, 518006976.0, 1318], [20240705, 3420.71, 3420.73, 3420.73, 3416.72, 3416.82, 5491719, 549172736.0, 1319], [20240705, 3416.82, 3416.69, 3417.08, 3414.73, 3414.89, 4967411, 496742048.0, 1320], [20240705, 3414.89, 3415.06, 3415.06, 3413.34, 3413.34, 4483471, 448347904.0, 1321], [20240705, 3413.34, 3413.19, 3413.19, 3411.17, 3412.07, 6895348, 689535808.0, 1322], [20240705, 3412.07, 3412.25, 3415.3, 3412.25, 3413.01, 5752339, 575234880.0, 1323], [20240705, 3413.01, 3413.22, 3413.22, 3411.59, 3411.63, 3838599, 383860928.0, 1324], [20240705, 3411.63, 3411.43, 3412.03, 3410.87, 3411.85, 4712239, 471224608.0, 1325], [20240705, 3411.85, 3412.39, 3413.87, 3411.61, 3411.8, 4221308, 422131936.0, 1326], [20240705, 3411.8, 3411.42, 3411.74, 3411.29, 3411.65, 3089093, 308910304.0, 1327], [20240705, 3411.65, 3411.57, 3412.06, 3410.78, 3411.16, 4222787, 422279552.0, 1328], [20240705, 3411.16, 3411.36, 3411.43, 3410.69, 3410.7, 3157777, 315778720.0, 1329], [20240705, 3410.7, 3411.06, 3416.26, 3411.06, 3416.04, 7617004, 761701440.0, 1330], [20240705, 3416.04, 3415.55, 3416.16, 3414.85, 3416.14, 5641428, 564143872.0, 1331], [20240705, 3416.14, 3415.9, 3419.59, 3415.9, 3418.53, 7940229, 794023616.0, 1332], [20240705, 3418.53, 3418.57, 3421.34, 3418.57, 3419.33, 7734831, 773484032.0, 1333], [20240705, 3419.33, 3419.59, 3421.18, 3419.02, 3420.11, 7012356, 701236544.0, 1334], [20240705, 3420.11, 3420.26, 3420.26, 3416.62, 3416.62, 6733049, 673305856.0, 1335], [20240705, 3416.62, 3416.73, 3417.04, 3415.83, 3416.24, 5658760, 565876928.0, 1336], [20240705, 3416.24, 3415.96, 3416.05, 3414.68, 3416.05, 5974669, 597467648.0, 1337], [20240705, 3416.05, 3417.03, 3417.96, 3416.35, 3416.78, 4906189, 490619872.0, 1338], [20240705, 3416.78, 3416.53, 3417.01, 3416.15, 3416.63, 4507316, 450732640.0, 1339], [20240705, 3416.63, 3416.66, 3420.37, 3416.66, 3420.15, 5956431, 595644032.0, 1340], [20240705, 3420.15, 3420.13, 3421.55, 3419.93, 3420.48, 6636723, 663673472.0, 1341], [20240705, 3420.48, 3420.55, 3421.71, 3420.33, 3421.43, 5036978, 503698720.0, 1342], [20240705, 3421.43, 3421.56, 3422.42, 3421.56, 3422.13, 6326036, 632604480.0, 1343], [20240705, 3422.13, 3422.32, 3422.56, 3421.73, 3422.54, 6305226, 630523584.0, 1344], [20240705, 3422.54, 3422.36, 3422.91, 3422.15, 3422.78, 5581983, 558199360.0, 1345], [20240705, 3422.78, 3422.66, 3424.19, 3422.45, 3424.19, 6550367, 655037632.0, 1346], [20240705, 3424.19, 3423.79, 3424.36, 3423.18, 3423.42, 7133048, 713305856.0, 1347], [20240705, 3423.42, 3423.38, 3423.46, 3422.83, 3423.33, 5618150, 561815936.0, 1348], [20240705, 3423.33, 3423.3, 3425.52, 3423.3, 3425.52, 6340014, 634002432.0, 1349], [20240705, 3425.52, 3425.23, 3425.23, 3424.37, 3425.15, 5787792, 578780352.0, 1350], [20240705, 3425.15, 3425.1, 3426.93, 3425.1, 3426.93, 7420995, 742100416.0, 1351], [20240705, 3426.93, 3427.17, 3427.66, 3425.69, 3426.04, 8450119, 845013056.0, 1352], [20240705, 3426.04, 3426.22, 3426.24, 3422.87, 3423.08, 7513285, 751329536.0, 1353], [20240705, 3423.08, 3423.14, 3423.59, 3422.37, 3423.11, 4931727, 493173952.0, 1354], [20240705, 3423.11, 3423.09, 3424.41, 3423.09, 3424.41, 4334203, 433421152.0, 1355], [20240705, 3424.41, 3424.21, 3426.6, 3424.21, 3426.6, 6323787, 632379840.0, 1356], [20240705, 3426.6, 3426.48, 3428.14, 3426.48, 3427.69, 6603368, 660337920.0, 1357], [20240705, 3427.69, 3427.44, 3427.68, 3425.05, 3425.51, 6300579, 630059072.0, 1358], [20240705, 3425.51, 3425.63, 3428.19, 3425.63, 3428.16, 5420945, 542095424.0, 1359], [20240705, 3428.16, 3428.19, 3428.56, 3427.84, 3428.2, 4989933, 498994400.0, 1400], [20240705, 3428.2, 3428.21, 3428.43, 3425.9, 3426.42, 6460304, 646031552.0, 1401], [20240705, 3426.42, 3426.27, 3426.77, 3423.37, 3423.95, 6033411, 603342016.0, 1402], [20240705, 3423.95, 3423.75, 3428.14, 3423.75, 3428.14, 6869010, 686902080.0, 1403], [20240705, 3428.14, 3428.17, 3429.37, 3427.56, 3429.13, 5410839, 541084992.0, 1404], [20240705, 3429.13, 3429.14, 3432.28, 3429.14, 3431.51, 7482063, 748207424.0, 1405], [20240705, 3431.51, 3431.76, 3433.29, 3431.76, 3433.29, 6940746, 694075712.0, 1406], [20240705, 3433.29, 3433.24, 3433.84, 3432.74, 3433.39, 8159416, 815942976.0, 1407], [20240705, 3433.39, 3433.54, 3434.99, 3433.38, 3434.76, 7070773, 707078528.0, 1408], [20240705, 3434.76, 3434.35, 3434.35, 3432.43, 3432.68, 7706206, 770621760.0, 1409], [20240705, 3432.68, 3432.49, 3432.49, 3431.76, 3431.91, 5589653, 558966144.0, 1410], [20240705, 3431.91, 3432.1, 3432.23, 3430.75, 3430.98, 6019674, 601968192.0, 1411], [20240705, 3430.98, 3431.17, 3431.19, 3429.24, 3429.39, 5664994, 566500544.0, 1412], [20240705, 3429.39, 3429.59, 3429.83, 3429.2, 3429.37, 4623337, 462334784.0, 1413], [20240705, 3429.37, 3429.28, 3429.71, 3427.5, 3427.5, 5744564, 574457600.0, 1414], [20240705, 3427.5, 3428.01, 3429.32, 3427.78, 3429.32, 5131377, 513138688.0, 1415], [20240705, 3429.32, 3429.33, 3429.91, 3429.04, 3429.68, 4515583, 451559296.0, 1416], [20240705, 3429.68, 3429.8, 3430.0, 3426.97, 3426.97, 6308311, 630832000.0, 1417], [20240705, 3426.97, 3427.01, 3427.01, 3426.42, 3426.44, 5500362, 550037312.0, 1418], [20240705, 3426.44, 3426.53, 3426.65, 3426.24, 3426.26, 4193467, 419347776.0, 1419], [20240705, 3426.26, 3426.57, 3426.57, 3424.44, 3424.44, 5882888, 588290048.0, 1420], [20240705, 3424.44, 3424.93, 3424.93, 3424.16, 3424.48, 5119665, 511967168.0, 1421], [20240705, 3424.48, 3424.61, 3426.25, 3424.51, 3426.25, 5072923, 507293504.0, 1422], [20240705, 3426.25, 3426.22, 3428.12, 3426.22, 3428.07, 4551110, 455112032.0, 1423], [20240705, 3428.07, 3428.29, 3428.41, 3427.56, 3428.33, 4741186, 474119744.0, 1424], [20240705, 3428.33, 3428.46, 3428.71, 3427.78, 3428.09, 4898071, 489808000.0, 1425], [20240705, 3428.09, 3428.13, 3428.71, 3427.88, 3428.5, 4231628, 423163520.0, 1426], [20240705, 3428.5, 3428.81, 3428.81, 3427.01, 3427.63, 5210970, 521098048.0, 1427], [20240705, 3427.63, 3427.54, 3427.98, 3427.24, 3427.78, 4020676, 402068864.0, 1428], [20240705, 3427.78, 3427.81, 3428.15, 3427.31, 3428.15, 4229789, 422979936.0, 1429], [20240705, 3428.15, 3427.99, 3427.99, 3424.59, 3424.59, 7048669, 704868032.0, 1430], [20240705, 3424.59, 3424.91, 3425.43, 3423.93, 3425.43, 7158267, 715827712.0, 1431], [20240705, 3425.43, 3425.43, 3427.87, 3425.2, 3427.67, 5854233, 585424448.0, 1432], [20240705, 3427.67, 3427.55, 3427.55, 3425.89, 3426.13, 5636833, 563684288.0, 1433], [20240705, 3426.13, 3426.46, 3426.8, 3425.8, 3426.22, 4994070, 499408000.0, 1434], [20240705, 3426.22, 3425.99, 3428.05, 3425.9, 3428.05, 5072649, 507265824.0, 1435], [20240705, 3428.05, 3427.94, 3428.34, 3427.33, 3427.96, 5358929, 535893856.0, 1436], [20240705, 3427.96, 3427.84, 3429.44, 3427.57, 3429.26, 5856835, 585684288.0, 1437], [20240705, 3429.26, 3429.53, 3429.53, 3428.41, 3429.1, 5769950, 576995904.0, 1438], [20240705, 3429.1, 3429.11, 3430.19, 3429.11, 3429.82, 5729856, 572986560.0, 1439], [20240705, 3429.82, 3429.04, 3429.74, 3428.19, 3429.66, 7245566, 724557440.0, 1440], [20240705, 3429.66, 3429.71, 3429.71, 3428.26, 3428.29, 6770608, 677061952.0, 1441], [20240705, 3428.29, 3428.6, 3429.33, 3428.08, 3428.45, 5588071, 558808064.0, 1442], [20240705, 3428.45, 3428.25, 3428.52, 3427.52, 3427.84, 6355229, 635523968.0, 1443], [20240705, 3427.84, 3427.54, 3427.54, 3426.45, 3427.5, 7347741, 734774912.0, 1444], [20240705, 3427.5, 3427.52, 3428.94, 3427.33, 3428.92, 6406387, 640639872.0, 1445], [20240705, 3428.92, 3428.85, 3430.55, 3428.8, 3430.55, 6934852, 693485952.0, 1446], [20240705, 3430.55, 3430.58, 3432.29, 3430.26, 3431.23, 9124316, 912432576.0, 1447], [20240705, 3431.23, 3431.5, 3432.26, 3431.5, 3432.26, 7343168, 734317888.0, 1448], [20240705, 3432.26, 3432.32, 3433.88, 3432.16, 3433.01, 8001916, 800192640.0, 1449], [20240705, 3433.01, 3433.04, 3433.04, 3431.52, 3432.57, 9753233, 975324352.0, 1450], [20240705, 3432.57, 3432.93, 3433.61, 3431.78, 3433.18, 8748790, 874880064.0, 1451], [20240705, 3433.18, 3432.72, 3434.21, 3432.26, 3434.13, 9274075, 927408640.0, 1452], [20240705, 3434.13, 3434.36, 3434.57, 3433.67, 3433.84, 10639757, 1063976512.0, 1453], [20240705, 3433.84, 3433.84, 3434.73, 3433.84, 3433.88, 10689385, 1068939392.0, 1454], [20240705, 3433.88, 3433.73, 3434.64, 3433.03, 3434.01, 11726728, 1172674048.0, 1455], [20240705, 3434.01, 3434.38, 3434.87, 3433.5, 3434.62, 11774997, 1177500544.0, 1456], [20240705, 3434.62, 3434.36, 3434.36, 3432.44, 3432.94, 12898781, 1289879168.0, 1457], [20240705, 3432.94, 3432.88, 3433.11, 3432.88, 3433.11, 714871, 71487240.0, 1458], [20240705, 3433.11, 3433.11, 3433.11, 3433.11, 3433.11, 0, 0.0, 1459], [20240705, 3433.11, 3432.42, 3432.42, 3431.06, 3431.06, 19236035, 1923603712.0, 1500], [20240708, 3431.06, 3420.8, 3420.83, 3415.42, 3415.42, 62203346, 6220335104.0, 931], [20240708, 3415.42, 3415.03, 3416.54, 3414.11, 3416.54, 27453933, 2745394176.0, 932], [20240708, 3416.54, 3417.51, 3419.61, 3416.02, 3416.32, 27743738, 2774374912.0, 933], [20240708, 3416.32, 3416.39, 3418.4, 3415.98, 3418.4, 25100143, 2510015488.0, 934], [20240708, 3418.4, 3418.29, 3420.42, 3418.05, 3419.19, 21658205, 2165821696.0, 935], [20240708, 3419.19, 3419.6, 3419.83, 3418.29, 3418.45, 20998129, 2099813888.0, 936], [20240708, 3418.45, 3418.37, 3418.4, 3417.15, 3417.92, 19040034, 1904004224.0, 937], [20240708, 3417.92, 3419.01, 3421.42, 3418.03, 3421.2, 16819442, 1681945472.0, 938], [20240708, 3421.2, 3422.2, 3422.2, 3420.72, 3420.72, 14845482, 1484549120.0, 939], [20240708, 3420.72, 3420.68, 3422.4, 3420.59, 3422.4, 15709096, 1570910848.0, 940], [20240708, 3422.4, 3422.8, 3422.8, 3421.67, 3422.07, 17739032, 1773904384.0, 941], [20240708, 3422.07, 3422.01, 3424.06, 3421.2, 3424.06, 13933689, 1393370112.0, 942], [20240708, 3424.06, 3424.19, 3428.04, 3424.19, 3428.04, 14745320, 1474532864.0, 943], [20240708, 3428.04, 3427.8, 3427.96, 3426.73, 3427.39, 18807856, 1880786560.0, 944], [20240708, 3427.39, 3427.05, 3427.81, 3424.93, 3427.81, 17422571, 1742258304.0, 945], [20240708, 3427.81, 3427.73, 3427.73, 3423.11, 3423.11, 15748291, 1574830080.0, 946], [20240708, 3423.11, 3423.63, 3425.02, 3421.94, 3424.51, 13924372, 1392438400.0, 947], [20240708, 3424.51, 3424.68, 3425.11, 3422.46, 3422.58, 10871996, 1087200768.0, 948], [20240708, 3422.58, 3422.62, 3422.62, 3420.18, 3420.18, 11639890, 1163989888.0, 949], [20240708, 3420.18, 3420.51, 3420.54, 3418.93, 3418.93, 11320764, 1132077312.0, 950], [20240708, 3418.93, 3419.18, 3419.18, 3418.32, 3418.35, 11504559, 1150456960.0, 951], [20240708, 3418.35, 3418.46, 3419.68, 3417.15, 3419.68, 13029255, 1302926976.0, 952], [20240708, 3419.68, 3419.65, 3421.17, 3419.53, 3421.17, 10449196, 1044920512.0, 953], [20240708, 3421.17, 3421.4, 3421.88, 3420.53, 3420.99, 11320623, 1132063232.0, 954], [20240708, 3420.99, 3421.08, 3422.22, 3420.15, 3420.15, 13058895, 1305890304.0, 955], [20240708, 3420.15, 3419.8, 3420.25, 3418.36, 3418.36, 11267752, 1126776448.0, 956], [20240708, 3418.36, 3418.08, 3418.08, 3416.83, 3417.12, 11365909, 1136591744.0, 957], [20240708, 3417.12, 3416.81, 3417.63, 3416.51, 3416.61, 10649794, 1064980544.0, 958], [20240708, 3416.61, 3416.7, 3416.85, 3415.7, 3415.78, 7840867, 784087616.0, 959], [20240708, 3415.78, 3415.7, 3418.29, 3415.7, 3417.87, 10427081, 1042708928.0, 1000], [20240708, 3417.87, 3418.17, 3418.34, 3417.02, 3417.49, 9328620, 932862784.0, 1001], [20240708, 3417.49, 3417.3, 3418.07, 3416.57, 3416.57, 9892736, 989274688.0, 1002], [20240708, 3416.57, 3416.54, 3417.36, 3414.28, 3416.95, 10978018, 1097802752.0, 1003], [20240708, 3416.95, 3417.15, 3419.16, 3416.95, 3419.16, 9191138, 919114816.0, 1004], [20240708, 3419.16, 3420.11, 3422.88, 3420.11, 3421.93, 11065683, 1106569216.0, 1005], [20240708, 3421.93, 3421.87, 3423.06, 3421.69, 3421.87, 9440473, 944048128.0, 1006], [20240708, 3421.87, 3422.08, 3422.98, 3421.17, 3421.17, 8730873, 873088192.0, 1007], [20240708, 3421.17, 3421.13, 3423.16, 3421.13, 3422.65, 11785206, 1178521728.0, 1008], [20240708, 3422.65, 3422.82, 3422.82, 3421.73, 3421.73, 8156807, 815681728.0, 1009], [20240708, 3421.73, 3421.69, 3422.05, 3420.82, 3421.14, 8323804, 832381312.0, 1010], [20240708, 3421.14, 3421.3, 3422.76, 3421.15, 3422.76, 9008499, 900851008.0, 1011], [20240708, 3422.76, 3422.72, 3422.72, 3421.8, 3422.06, 7776228, 777623872.0, 1012], [20240708, 3422.06, 3421.77, 3423.32, 3421.46, 3423.32, 7644002, 764401024.0, 1013], [20240708, 3423.32, 3423.32, 3425.28, 3423.32, 3423.52, 9791930, 979194176.0, 1014], [20240708, 3423.52, 3423.38, 3423.67, 3422.54, 3422.71, 7358494, 735850368.0, 1015], [20240708, 3422.71, 3423.04, 3423.23, 3421.62, 3421.62, 7971301, 797131136.0, 1016], [20240708, 3421.62, 3421.82, 3421.82, 3419.74, 3420.35, 8075139, 807514944.0, 1017], [20240708, 3420.35, 3420.34, 3420.34, 3419.35, 3420.06, 7535121, 753512768.0, 1018], [20240708, 3420.06, 3420.08, 3421.14, 3419.2, 3419.2, 8974126, 897413696.0, 1019], [20240708, 3419.2, 3419.23, 3419.98, 3418.92, 3419.46, 7390928, 739093760.0, 1020], [20240708, 3419.46, 3419.35, 3419.65, 3418.71, 3419.13, 7374528, 737453952.0, 1021], [20240708, 3419.13, 3419.22, 3419.77, 3418.91, 3419.77, 6548637, 654864640.0, 1022], [20240708, 3419.77, 3420.15, 3422.42, 3420.15, 3421.8, 8506148, 850615808.0, 1023], [20240708, 3421.8, 3421.97, 3421.99, 3420.92, 3420.92, 6200660, 620066944.0, 1024], [20240708, 3420.92, 3420.94, 3421.05, 3420.24, 3420.73, 6505269, 650528128.0, 1025], [20240708, 3420.73, 3420.42, 3420.42, 3418.87, 3418.87, 6577275, 657728640.0, 1026], [20240708, 3418.87, 3419.12, 3419.31, 3418.1, 3418.38, 6566246, 656625792.0, 1027], [20240708, 3418.38, 3418.32, 3419.52, 3417.98, 3419.29, 5930965, 593097408.0, 1028], [20240708, 3419.29, 3419.45, 3419.45, 3418.24, 3418.24, 4956247, 495625728.0, 1029], [20240708, 3418.24, 3418.21, 3418.21, 3416.86, 3416.86, 5801029, 580103808.0, 1030], [20240708, 3416.86, 3417.65, 3418.8, 3417.33, 3417.88, 7781467, 778147712.0, 1031], [20240708, 3417.88, 3417.75, 3417.86, 3417.17, 3417.86, 6484978, 648498688.0, 1032], [20240708, 3417.86, 3417.93, 3419.09, 3417.93, 3419.02, 7177184, 717719552.0, 1033], [20240708, 3419.02, 3419.24, 3419.49, 3418.94, 3419.14, 5762911, 576292224.0, 1034], [20240708, 3419.14, 3418.89, 3419.63, 3418.58, 3418.85, 6960532, 696054336.0, 1035], [20240708, 3418.85, 3418.82, 3419.19, 3418.67, 3418.91, 5901362, 590137280.0, 1036], [20240708, 3418.91, 3419.1, 3419.1, 3416.11, 3416.11, 7188662, 718867200.0, 1037], [20240708, 3416.11, 3415.85, 3417.15, 3415.18, 3416.88, 8077761, 807777216.0, 1038], [20240708, 3416.88, 3416.97, 3416.97, 3415.43, 3415.43, 5118904, 511891264.0, 1039], [20240708, 3415.43, 3415.74, 3416.04, 3415.41, 3415.88, 5622031, 562204352.0, 1040], [20240708, 3415.88, 3415.58, 3417.05, 3415.58, 3416.32, 6075360, 607536896.0, 1041], [20240708, 3416.32, 3415.96, 3415.96, 3414.67, 3415.04, 5680938, 568094528.0, 1042], [20240708, 3415.04, 3414.77, 3417.31, 3414.76, 3415.53, 7454816, 745482560.0, 1043], [20240708, 3415.53, 3415.76, 3415.76, 3414.05, 3414.11, 6471176, 647118656.0, 1044], [20240708, 3414.11, 3414.05, 3415.22, 3412.95, 3414.93, 7068461, 706847296.0, 1045], [20240708, 3414.93, 3415.0, 3417.59, 3415.0, 3417.5, 6582203, 658221312.0, 1046], [20240708, 3417.5, 3417.42, 3418.11, 3416.92, 3417.39, 5471382, 547139328.0, 1047], [20240708, 3417.39, 3417.51, 3417.51, 3415.51, 3415.7, 4370834, 437084288.0, 1048], [20240708, 3415.7, 3415.92, 3416.03, 3414.65, 3415.11, 3988152, 398816320.0, 1049], [20240708, 3415.11, 3415.46, 3417.35, 3415.46, 3416.31, 4835144, 483515136.0, 1050], [20240708, 3416.31, 3416.36, 3416.36, 3415.35, 3415.51, 3815652, 381566240.0, 1051], [20240708, 3415.51, 3415.7, 3416.78, 3415.27, 3416.61, 4333658, 433366560.0, 1052], [20240708, 3416.61, 3417.19, 3417.36, 3416.43, 3416.76, 4412082, 441209248.0, 1053], [20240708, 3416.76, 3416.67, 3417.09, 3416.58, 3417.0, 4528483, 452849216.0, 1054], [20240708, 3417.0, 3416.97, 3417.01, 3415.72, 3415.72, 4460934, 446094112.0, 1055], [20240708, 3415.72, 3416.13, 3416.2, 3414.6, 3414.6, 4442665, 444267616.0, 1056], [20240708, 3414.6, 3414.73, 3415.98, 3414.65, 3415.59, 5366976, 536698528.0, 1057], [20240708, 3415.59, 3415.56, 3415.56, 3414.41, 3414.52, 4487913, 448792160.0, 1058], [20240708, 3414.52, 3414.51, 3415.81, 3414.51, 3415.79, 4577818, 457782848.0, 1059], [20240708, 3415.79, 3416.18, 3416.32, 3415.11, 3415.11, 5276910, 527691936.0, 1100], [20240708, 3415.11, 3415.14, 3415.14, 3414.46, 3414.61, 6102893, 610290304.0, 1101], [20240708, 3414.61, 3414.63, 3414.78, 3413.85, 3413.97, 6374880, 637488832.0, 1102], [20240708, 3413.97, 3413.82, 3415.59, 3413.39, 3415.01, 5083089, 508309664.0, 1103], [20240708, 3415.01, 3415.18, 3415.45, 3414.73, 3415.25, 3899858, 389986880.0, 1104], [20240708, 3415.25, 3415.58, 3415.86, 3415.36, 3415.51, 3750119, 375012864.0, 1105], [20240708, 3415.51, 3415.56, 3416.33, 3415.37, 3415.9, 4486697, 448670784.0, 1106], [20240708, 3415.9, 3415.87, 3416.57, 3415.43, 3416.31, 6378358, 637836544.0, 1107], [20240708, 3416.31, 3416.35, 3417.39, 3416.35, 3416.97, 4630819, 463082784.0, 1108], [20240708, 3416.97, 3417.09, 3417.67, 3417.09, 3417.67, 5338172, 533818368.0, 1109], [20240708, 3417.67, 3417.55, 3417.99, 3417.08, 3417.99, 4979962, 497997152.0, 1110], [20240708, 3417.99, 3417.66, 3418.67, 3417.47, 3417.81, 6892126, 689213504.0, 1111], [20240708, 3417.81, 3418.16, 3418.16, 3417.11, 3417.48, 6003250, 600326016.0, 1112], [20240708, 3417.48, 3417.41, 3417.57, 3416.54, 3416.54, 5542900, 554290944.0, 1113], [20240708, 3416.54, 3416.92, 3416.92, 3414.99, 3415.4, 5217108, 521711840.0, 1114], [20240708, 3415.4, 3415.2, 3415.84, 3414.9, 3415.35, 4177236, 417724288.0, 1115], [20240708, 3415.35, 3415.39, 3415.39, 3414.28, 3414.28, 4488932, 448894240.0, 1116], [20240708, 3414.28, 3414.69, 3414.69, 3413.55, 3413.55, 4271763, 427177376.0, 1117], [20240708, 3413.55, 3413.72, 3413.85, 3413.5, 3413.67, 3797072, 379708512.0, 1118], [20240708, 3413.67, 3413.69, 3414.17, 3413.57, 3414.17, 3848400, 384841088.0, 1119], [20240708, 3414.17, 3414.21, 3414.21, 3413.41, 3413.53, 4006232, 400624160.0, 1120], [20240708, 3413.53, 3413.43, 3414.36, 3413.4, 3414.27, 4369972, 436998304.0, 1121], [20240708, 3414.27, 3414.37, 3415.13, 3414.34, 3414.69, 3704630, 370464096.0, 1122], [20240708, 3414.69, 3414.66, 3416.99, 3414.66, 3416.99, 5126531, 512654176.0, 1123], [20240708, 3416.99, 3417.32, 3418.62, 3417.32, 3418.19, 5023218, 502322880.0, 1124], [20240708, 3418.19, 3418.41, 3419.14, 3418.2, 3419.14, 3351275, 335128384.0, 1125], [20240708, 3419.14, 3419.09, 3419.28, 3417.81, 3418.33, 4935283, 493529184.0, 1126], [20240708, 3418.33, 3418.3, 3418.3, 3416.92, 3417.12, 3604629, 360464000.0, 1127], [20240708, 3417.12, 3417.17, 3418.03, 3416.93, 3417.4, 3754401, 375440832.0, 1128], [20240708, 3417.4, 3416.77, 3416.98, 3416.52, 3416.66, 3340943, 334095232.0, 1129], [20240708, 3416.66, 3416.74, 3416.74, 3415.82, 3416.23, 3111819, 311183072.0, 1130], [20240708, 3416.23, 3415.55, 3415.55, 3414.46, 3414.53, 11831460, 1183147008.0, 1301], [20240708, 3414.53, 3414.83, 3415.44, 3414.17, 3415.44, 4191464, 419147456.0, 1302], [20240708, 3415.44, 3415.63, 3416.67, 3415.63, 3415.78, 4822707, 482271680.0, 1303], [20240708, 3415.78, 3415.73, 3415.73, 3413.72, 3413.72, 4294551, 429456032.0, 1304], [20240708, 3413.72, 3413.76, 3414.04, 3413.4, 3414.04, 3962478, 396248896.0, 1305], [20240708, 3414.04, 3414.16, 3414.16, 3412.95, 3413.05, 4333455, 433346528.0, 1306], [20240708, 3413.05, 3412.89, 3413.44, 3412.19, 3412.23, 4256163, 425617216.0, 1307], [20240708, 3412.23, 3412.21, 3412.42, 3411.81, 3411.84, 4536869, 453687872.0, 1308], [20240708, 3411.84, 3411.93, 3411.93, 3410.12, 3410.23, 5134740, 513475296.0, 1309], [20240708, 3410.23, 3410.2, 3411.29, 3409.41, 3410.61, 5010812, 501082080.0, 1310], [20240708, 3410.61, 3410.65, 3410.73, 3410.05, 3410.64, 4405278, 440528832.0, 1311], [20240708, 3410.64, 3410.77, 3410.87, 3409.3, 3409.36, 4261723, 426173280.0, 1312], [20240708, 3409.36, 3409.24, 3409.83, 3408.47, 3408.57, 4074415, 407442240.0, 1313], [20240708, 3408.57, 3408.42, 3409.99, 3408.19, 3409.55, 4434500, 443451040.0, 1314], [20240708, 3409.55, 3409.61, 3409.74, 3409.0, 3409.07, 3754771, 375478080.0, 1315], [20240708, 3409.07, 3409.07, 3409.18, 3408.33, 3408.93, 4490979, 449099104.0, 1316], [20240708, 3408.93, 3409.3, 3411.22, 3409.12, 3411.22, 5935425, 593543552.0, 1317], [20240708, 3411.22, 3411.34, 3411.96, 3411.17, 3411.26, 5433555, 543356544.0, 1318], [20240708, 3411.26, 3410.62, 3410.71, 3410.3, 3410.32, 4920640, 492065024.0, 1319], [20240708, 3410.32, 3410.37, 3410.54, 3409.79, 3410.14, 4132440, 413244960.0, 1320], [20240708, 3410.14, 3410.07, 3411.05, 3410.01, 3410.88, 5170285, 517029312.0, 1321], [20240708, 3410.88, 3410.81, 3410.91, 3410.07, 3410.21, 4851623, 485163424.0, 1322], [20240708, 3410.21, 3410.31, 3413.01, 3410.31, 3412.95, 7182995, 718300544.0, 1323], [20240708, 3412.95, 3412.75, 3413.05, 3411.58, 3412.18, 5513104, 551311424.0, 1324], [20240708, 3412.18, 3412.43, 3413.0, 3412.29, 3412.89, 5266146, 526615712.0, 1325], [20240708, 3412.89, 3412.54, 3412.77, 3411.82, 3412.0, 4936805, 493681440.0, 1326], [20240708, 3412.0, 3411.81, 3411.99, 3411.57, 3411.66, 4236950, 423696000.0, 1327], [20240708, 3411.66, 3411.7, 3411.73, 3411.18, 3411.18, 4369615, 436962592.0, 1328], [20240708, 3411.18, 3411.33, 3412.35, 3411.16, 3411.84, 5297095, 529710688.0, 1329], [20240708, 3411.84, 3411.8, 3411.84, 3411.2, 3411.59, 4234532, 423454272.0, 1330], [20240708, 3411.59, 3411.24, 3412.6, 3411.24, 3412.34, 4725923, 472593280.0, 1331], [20240708, 3412.34, 3412.97, 3415.81, 3412.97, 3415.81, 7595738, 759574720.0, 1332], [20240708, 3415.81, 3415.48, 3415.61, 3414.76, 3415.47, 5234964, 523497408.0, 1333], [20240708, 3415.47, 3415.49, 3415.92, 3415.12, 3415.12, 4373040, 437304800.0, 1334], [20240708, 3415.12, 3415.01, 3415.27, 3414.64, 3415.27, 4346801, 434680832.0, 1335], [20240708, 3415.27, 3414.93, 3416.12, 3414.93, 3416.11, 4851611, 485162112.0, 1336], [20240708, 3416.11, 3415.9, 3416.09, 3414.89, 3416.09, 4444861, 444487104.0, 1337], [20240708, 3416.09, 3415.99, 3416.08, 3415.4, 3415.49, 3730319, 373033120.0, 1338], [20240708, 3415.49, 3415.38, 3416.09, 3415.19, 3415.8, 4705910, 470591808.0, 1339], [20240708, 3415.8, 3415.79, 3416.15, 3415.52, 3416.0, 4390304, 439031360.0, 1340], [20240708, 3416.0, 3416.18, 3416.18, 3413.6, 3413.94, 5775943, 577595264.0, 1341], [20240708, 3413.94, 3413.75, 3414.24, 3413.62, 3414.15, 4740268, 474027712.0, 1342], [20240708, 3414.15, 3414.12, 3414.25, 3413.53, 3413.53, 4384897, 438490816.0, 1343], [20240708, 3413.53, 3413.7, 3413.78, 3412.89, 3413.22, 5111424, 511143232.0, 1344], [20240708, 3413.22, 3413.05, 3413.59, 3411.95, 3411.98, 5778742, 577875200.0, 1345], [20240708, 3411.98, 3411.86, 3412.27, 3411.06, 3411.19, 5567486, 556749440.0, 1346], [20240708, 3411.19, 3411.0, 3411.36, 3410.42, 3410.42, 5201612, 520162144.0, 1347], [20240708, 3410.42, 3410.36, 3410.37, 3409.28, 3409.38, 5065503, 506551552.0, 1348], [20240708, 3409.38, 3409.04, 3409.56, 3408.99, 3409.49, 5368944, 536895360.0, 1349], [20240708, 3409.49, 3409.31, 3409.34, 3408.31, 3408.5, 4510380, 451039104.0, 1350], [20240708, 3408.5, 3408.74, 3408.74, 3407.64, 3407.69, 5502331, 550233984.0, 1351], [20240708, 3407.69, 3407.87, 3407.87, 3407.21, 3407.4, 4896877, 489688544.0, 1352], [20240708, 3407.4, 3407.26, 3407.32, 3406.2, 3406.38, 5405564, 540557568.0, 1353], [20240708, 3406.38, 3407.06, 3407.62, 3406.45, 3406.49, 6020321, 602033088.0, 1354], [20240708, 3406.49, 3406.34, 3406.41, 3405.71, 3406.1, 4759482, 475949408.0, 1355], [20240708, 3406.1, 3406.09, 3408.63, 3406.03, 3408.55, 7000102, 700011328.0, 1356], [20240708, 3408.55, 3408.3, 3408.33, 3407.1, 3407.18, 4417311, 441732096.0, 1357], [20240708, 3407.18, 3407.12, 3407.14, 3405.23, 3405.23, 5566256, 556626688.0, 1358], [20240708, 3405.23, 3405.31, 3405.54, 3404.81, 3405.16, 4877780, 487779072.0, 1359], [20240708, 3405.16, 3405.03, 3405.47, 3404.24, 3404.24, 5010017, 501002816.0, 1400], [20240708, 3404.24, 3404.06, 3405.05, 3403.74, 3404.29, 5223337, 522334592.0, 1401], [20240708, 3404.29, 3404.0, 3405.21, 3403.39, 3404.48, 6099888, 609989696.0, 1402], [20240708, 3404.48, 3404.33, 3404.56, 3402.45, 3402.45, 5354833, 535484256.0, 1403], [20240708, 3402.45, 3402.48, 3406.3, 3402.08, 3406.3, 8005637, 800564672.0, 1404], [20240708, 3406.3, 3406.94, 3408.77, 3406.94, 3407.36, 8147355, 814736640.0, 1405], [20240708, 3407.36, 3407.22, 3407.87, 3406.12, 3406.35, 4786209, 478621888.0, 1406], [20240708, 3406.35, 3406.23, 3406.46, 3405.59, 3405.64, 3934445, 393445536.0, 1407], [20240708, 3405.64, 3405.71, 3405.76, 3404.15, 3404.15, 4730272, 473028128.0, 1408], [20240708, 3404.15, 3404.1, 3404.29, 3403.74, 3403.87, 3780146, 378015680.0, 1409], [20240708, 3403.87, 3403.4, 3405.96, 3403.4, 3405.54, 5030541, 503055008.0, 1410], [20240708, 3405.54, 3405.39, 3405.95, 3405.24, 3405.59, 3710812, 371082208.0, 1411], [20240708, 3405.59, 3405.49, 3406.97, 3405.49, 3406.97, 4260763, 426077248.0, 1412], [20240708, 3406.97, 3406.77, 3407.24, 3406.48, 3407.18, 3867596, 386760608.0, 1413], [20240708, 3407.18, 3406.87, 3407.44, 3406.87, 3407.17, 4235255, 423526240.0, 1414], [20240708, 3407.17, 3406.88, 3406.98, 3406.41, 3406.92, 4356294, 435630432.0, 1415], [20240708, 3406.92, 3406.77, 3408.92, 3406.77, 3408.59, 5979864, 597987264.0, 1416], [20240708, 3408.59, 3408.71, 3408.9, 3406.94, 3407.08, 5338390, 533839840.0, 1417], [20240708, 3407.08, 3406.3, 3406.72, 3405.7, 3405.9, 4529462, 452947360.0, 1418], [20240708, 3405.9, 3405.86, 3405.94, 3403.99, 3404.11, 5297711, 529771840.0, 1419], [20240708, 3404.11, 3404.36, 3404.36, 3403.41, 3403.44, 4782862, 478287200.0, 1420], [20240708, 3403.44, 3403.59, 3403.59, 3402.34, 3402.4, 6162046, 616205504.0, 1421], [20240708, 3402.4, 3403.77, 3404.06, 3402.83, 3402.85, 6337034, 633704512.0, 1422], [20240708, 3402.85, 3402.98, 3402.98, 3401.62, 3401.86, 5319112, 531912096.0, 1423], [20240708, 3401.86, 3401.61, 3402.49, 3401.44, 3401.95, 6523325, 652333696.0, 1424], [20240708, 3401.95, 3401.5, 3401.59, 3400.74, 3400.94, 5793014, 579302400.0, 1425], [20240708, 3400.94, 3400.76, 3402.13, 3400.76, 3402.13, 5944122, 594413376.0, 1426], [20240708, 3402.13, 3402.12, 3404.4, 3401.85, 3403.94, 7237290, 723730112.0, 1427], [20240708, 3403.94, 3403.69, 3403.69, 3402.84, 3403.47, 4416344, 441635136.0, 1428], [20240708, 3403.47, 3402.89, 3403.23, 3401.84, 3402.1, 4845131, 484514048.0, 1429], [20240708, 3402.1, 3401.54, 3401.8, 3401.03, 3401.54, 5864997, 586500736.0, 1430], [20240708, 3401.54, 3401.55, 3407.24, 3401.55, 3407.24, 9917308, 991731648.0, 1431], [20240708, 3407.24, 3407.54, 3408.32, 3406.47, 3407.72, 7212224, 721223424.0, 1432], [20240708, 3407.72, 3407.72, 3407.72, 3406.2, 3407.34, 5540215, 554022464.0, 1433], [20240708, 3407.34, 3407.28, 3408.84, 3407.13, 3407.13, 5973020, 597302976.0, 1434], [20240708, 3407.13, 3406.78, 3407.58, 3405.74, 3407.19, 5872582, 587259200.0, 1435], [20240708, 3407.19, 3407.0, 3408.14, 3406.16, 3406.56, 5469270, 546927936.0, 1436], [20240708, 3406.56, 3406.31, 3406.89, 3404.77, 3404.77, 6046321, 604633280.0, 1437], [20240708, 3404.77, 3404.76, 3404.76, 3403.16, 3404.18, 6269002, 626901184.0, 1438], [20240708, 3404.18, 3404.4, 3404.52, 3402.96, 3403.28, 6402926, 640293632.0, 1439], [20240708, 3403.28, 3403.34, 3403.64, 3403.08, 3403.24, 7095914, 709592448.0, 1440], [20240708, 3403.24, 3403.07, 3403.07, 3401.33, 3402.24, 8098016, 809802624.0, 1441], [20240708, 3402.24, 3402.0, 3402.2, 3399.64, 3399.78, 9208587, 920859648.0, 1442], [20240708, 3399.78, 3399.61, 3400.03, 3397.86, 3397.86, 9973302, 997331136.0, 1443], [20240708, 3397.86, 3397.64, 3397.64, 3395.91, 3396.67, 12055998, 1205601152.0, 1444], [20240708, 3396.67, 3396.65, 3397.93, 3395.95, 3396.95, 9889658, 988966912.0, 1445], [20240708, 3396.95, 3396.34, 3397.94, 3395.97, 3397.94, 9969511, 996952256.0, 1446], [20240708, 3397.94, 3398.45, 3399.96, 3398.12, 3398.44, 9795817, 979583104.0, 1447], [20240708, 3398.44, 3398.69, 3402.42, 3398.52, 3402.36, 9906798, 990680960.0, 1448], [20240708, 3402.36, 3402.22, 3403.92, 3401.59, 3403.71, 9242512, 924252416.0, 1449], [20240708, 3403.71, 3403.74, 3404.37, 3402.72, 3403.77, 8807369, 880737792.0, 1450], [20240708, 3403.77, 3404.04, 3404.31, 3402.66, 3403.03, 8323855, 832386368.0, 1451], [20240708, 3403.03, 3402.73, 3404.62, 3402.24, 3404.35, 10723289, 1072329856.0, 1452], [20240708, 3404.35, 3404.13, 3404.55, 3403.92, 3404.03, 8631991, 863200000.0, 1453], [20240708, 3404.03, 3404.35, 3405.01, 3403.88, 3404.28, 10006260, 1000627136.0, 1454], [20240708, 3404.28, 3403.96, 3404.57, 3403.1, 3403.68, 10469996, 1047000640.0, 1455], [20240708, 3403.68, 3403.49, 3404.38, 3403.34, 3403.76, 10976985, 1097699456.0, 1456], [20240708, 3403.76, 3403.76, 3404.31, 3403.05, 3403.82, 10766264, 1076627456.0, 1457], [20240708, 3403.82, 3404.21, 3404.21, 3403.96, 3403.96, 632160, 63216108.0, 1458], [20240708, 3403.96, 3403.96, 3403.96, 3403.96, 3403.96, 0, 0.0, 1459], [20240708, 3403.96, 3403.42, 3403.42, 3401.76, 3401.76, 18390441, 1839044224.0, 1500], [20240709, 3401.76, 3396.8, 3398.97, 3393.89, 3394.49, 43970714, 4397071872.0, 931], [20240709, 3394.49, 3394.4, 3394.4, 3391.25, 3391.35, 20709842, 2070985344.0, 932], [20240709, 3391.35, 3391.16, 3391.37, 3389.03, 3389.96, 22331035, 2233104384.0, 933], [20240709, 3389.96, 3390.11, 3391.42, 3388.27, 3389.03, 21538698, 2153870592.0, 934], [20240709, 3389.03, 3389.52, 3391.67, 3389.35, 3389.73, 16427026, 1642703744.0, 935], [20240709, 3389.73, 3389.53, 3389.53, 3385.17, 3385.18, 16977657, 1697766656.0, 936], [20240709, 3385.18, 3385.66, 3388.98, 3384.81, 3388.86, 20032901, 2003291392.0, 937], [20240709, 3388.86, 3388.83, 3392.89, 3388.25, 3391.57, 16196710, 1619672064.0, 938], [20240709, 3391.57, 3392.49, 3398.05, 3392.49, 3398.05, 19290696, 1929070464.0, 939], [20240709, 3398.05, 3399.09, 3402.91, 3399.09, 3402.91, 18112436, 1811244672.0, 940], [20240709, 3402.91, 3402.66, 3405.92, 3402.66, 3404.88, 19353848, 1935385728.0, 941], [20240709, 3404.88, 3404.11, 3405.02, 3403.15, 3403.15, 17498203, 1749821184.0, 942], [20240709, 3403.15, 3403.1, 3404.54, 3401.98, 3403.79, 16334464, 1633447424.0, 943], [20240709, 3403.79, 3404.22, 3404.57, 3401.31, 3401.31, 15537277, 1553728512.0, 944], [20240709, 3401.31, 3400.85, 3401.27, 3399.1, 3399.57, 16748016, 1674802304.0, 945], [20240709, 3399.57, 3399.45, 3399.45, 3397.3, 3398.7, 18000935, 1800094336.0, 946], [20240709, 3398.7, 3398.74, 3404.06, 3398.72, 3400.54, 21914769, 2191478016.0, 947], [20240709, 3400.54, 3399.71, 3402.08, 3399.26, 3401.48, 17263204, 1726321408.0, 948], [20240709, 3401.48, 3401.63, 3402.18, 3400.3, 3400.3, 15783101, 1578311040.0, 949], [20240709, 3400.3, 3399.86, 3403.08, 3399.86, 3403.08, 12501283, 1250129280.0, 950], [20240709, 3403.08, 3402.93, 3405.21, 3402.93, 3404.66, 17458360, 1745837056.0, 951], [20240709, 3404.66, 3404.61, 3405.89, 3404.34, 3405.82, 13038544, 1303855360.0, 952], [20240709, 3405.82, 3405.72, 3408.27, 3405.19, 3407.59, 12734022, 1273403264.0, 953], [20240709, 3407.59, 3407.52, 3411.3, 3407.52, 3411.3, 12041069, 1204107776.0, 954], [20240709, 3411.3, 3410.8, 3410.8, 3408.42, 3408.53, 9800422, 980043328.0, 955], [20240709, 3408.53, 3408.17, 3409.61, 3406.61, 3407.03, 11166550, 1116655744.0, 956], [20240709, 3407.03, 3407.06, 3408.41, 3406.74, 3406.94, 11394639, 1139464960.0, 957], [20240709, 3406.94, 3406.82, 3407.61, 3406.82, 3407.16, 8962953, 896296192.0, 958], [20240709, 3407.16, 3406.99, 3406.99, 3405.72, 3406.08, 10032941, 1003295232.0, 959], [20240709, 3406.08, 3406.2, 3406.2, 3404.6, 3404.91, 10110776, 1011078656.0, 1000], [20240709, 3404.91, 3404.81, 3406.15, 3404.81, 3405.76, 12536840, 1253685120.0, 1001], [20240709, 3405.76, 3405.55, 3406.04, 3402.63, 3402.63, 11083258, 1108326784.0, 1002], [20240709, 3402.63, 3402.67, 3402.67, 3400.72, 3400.72, 10292555, 1029256448.0, 1003], [20240709, 3400.72, 3400.77, 3401.77, 3400.27, 3401.0, 11022701, 1102270848.0, 1004], [20240709, 3401.0, 3401.03, 3401.03, 3398.82, 3399.12, 10027972, 1002798208.0, 1005], [20240709, 3399.12, 3398.64, 3398.77, 3396.9, 3397.12, 10984528, 1098453760.0, 1006], [20240709, 3397.12, 3396.74, 3396.74, 3394.37, 3394.85, 10310436, 1031044480.0, 1007], [20240709, 3394.85, 3394.64, 3394.96, 3393.88, 3393.88, 9646771, 964678080.0, 1008], [20240709, 3393.88, 3393.68, 3394.23, 3392.65, 3392.71, 8200079, 820008896.0, 1009], [20240709, 3392.71, 3392.43, 3392.43, 3390.51, 3391.29, 9487693, 948770304.0, 1010], [20240709, 3391.29, 3391.55, 3392.3, 3391.37, 3391.86, 9329356, 932936640.0, 1011], [20240709, 3391.86, 3392.16, 3392.16, 3390.17, 3390.19, 7737962, 773797376.0, 1012], [20240709, 3390.19, 3390.02, 3390.61, 3389.72, 3389.86, 7906954, 790696192.0, 1013], [20240709, 3389.86, 3389.89, 3393.47, 3389.89, 3392.95, 9586805, 958681472.0, 1014], [20240709, 3392.95, 3392.95, 3393.09, 3391.74, 3391.74, 6589999, 659000832.0, 1015], [20240709, 3391.74, 3391.54, 3392.19, 3390.91, 3392.19, 7067937, 706794880.0, 1016], [20240709, 3392.19, 3392.16, 3392.16, 3390.57, 3390.88, 6985773, 698578240.0, 1017], [20240709, 3390.88, 3390.64, 3391.3, 3390.22, 3390.51, 7729439, 772944832.0, 1018], [20240709, 3390.51, 3390.31, 3390.31, 3389.5, 3389.75, 8461930, 846194048.0, 1019], [20240709, 3389.75, 3389.72, 3393.93, 3389.72, 3392.45, 11391995, 1139200640.0, 1020], [20240709, 3392.45, 3392.25, 3392.25, 3390.7, 3391.72, 6551841, 655184832.0, 1021], [20240709, 3391.72, 3391.82, 3393.88, 3391.82, 3393.86, 6929442, 692945088.0, 1022], [20240709, 3393.86, 3393.98, 3394.24, 3393.16, 3393.16, 5770924, 577093440.0, 1023], [20240709, 3393.16, 3393.04, 3393.35, 3392.58, 3392.61, 6123991, 612400320.0, 1024], [20240709, 3392.61, 3392.76, 3394.07, 3392.23, 3393.79, 5874050, 587405952.0, 1025], [20240709, 3393.79, 3393.58, 3393.58, 3392.49, 3392.62, 5130580, 513058976.0, 1026], [20240709, 3392.62, 3392.45, 3393.72, 3390.98, 3393.59, 8317582, 831759232.0, 1027], [20240709, 3393.59, 3393.82, 3395.44, 3393.82, 3394.73, 9264339, 926434880.0, 1028], [20240709, 3394.73, 3394.31, 3394.31, 3390.57, 3390.7, 7764310, 776432000.0, 1029], [20240709, 3390.7, 3390.87, 3391.57, 3390.57, 3390.8, 7221135, 722114432.0, 1030], [20240709, 3390.8, 3390.78, 3394.77, 3390.62, 3394.42, 9124371, 912438016.0, 1031], [20240709, 3394.42, 3394.34, 3394.61, 3393.64, 3394.12, 5359034, 535904640.0, 1032], [20240709, 3394.12, 3394.45, 3394.45, 3393.32, 3393.6, 4979851, 497986016.0, 1033], [20240709, 3393.6, 3393.42, 3394.72, 3393.42, 3394.48, 7897653, 789766400.0, 1034], [20240709, 3394.48, 3394.28, 3394.28, 3392.58, 3392.73, 5984144, 598415360.0, 1035], [20240709, 3392.73, 3392.62, 3392.74, 3391.47, 3391.66, 5656183, 565619328.0, 1036], [20240709, 3391.66, 3391.9, 3393.92, 3391.9, 3393.33, 7388851, 738885888.0, 1037], [20240709, 3393.33, 3393.63, 3394.12, 3392.67, 3392.71, 7329839, 732985024.0, 1038], [20240709, 3392.71, 3392.68, 3392.82, 3392.0, 3392.25, 6058871, 605888128.0, 1039], [20240709, 3392.25, 3393.15, 3395.53, 3393.15, 3395.53, 6431480, 643148928.0, 1040], [20240709, 3395.53, 3395.39, 3395.64, 3394.63, 3394.63, 6127541, 612754944.0, 1041], [20240709, 3394.63, 3394.71, 3394.79, 3393.85, 3393.9, 5971646, 597165504.0, 1042], [20240709, 3393.9, 3394.04, 3394.53, 3393.66, 3393.83, 4837681, 483768896.0, 1043], [20240709, 3393.83, 3393.94, 3394.12, 3393.28, 3393.33, 5294332, 529434208.0, 1044], [20240709, 3393.33, 3393.15, 3393.96, 3392.82, 3392.84, 5692461, 569247360.0, 1045], [20240709, 3392.84, 3392.92, 3395.03, 3392.55, 3393.93, 6746687, 674669760.0, 1046], [20240709, 3393.93, 3393.79, 3393.79, 3392.08, 3392.08, 4797413, 479742496.0, 1047], [20240709, 3392.08, 3392.22, 3392.44, 3391.61, 3391.96, 5598237, 559824896.0, 1048], [20240709, 3391.96, 3391.93, 3392.08, 3390.78, 3390.78, 5000085, 500009504.0, 1049], [20240709, 3390.78, 3390.59, 3392.86, 3390.59, 3392.18, 7001870, 700188032.0, 1050], [20240709, 3392.18, 3392.08, 3392.62, 3390.63, 3390.76, 4901390, 490140000.0, 1051], [20240709, 3390.76, 3390.9, 3391.14, 3390.14, 3390.85, 5232260, 523227040.0, 1052], [20240709, 3390.85, 3390.8, 3390.81, 3389.65, 3389.65, 4396927, 439693568.0, 1053], [20240709, 3389.65, 3389.45, 3389.54, 3388.5, 3388.72, 5120157, 512016896.0, 1054], [20240709, 3388.72, 3388.58, 3388.83, 3387.75, 3387.79, 5280551, 528055872.0, 1055], [20240709, 3387.79, 3387.77, 3389.15, 3387.57, 3389.13, 6114251, 611425984.0, 1056], [20240709, 3389.13, 3389.15, 3389.54, 3387.42, 3387.42, 4159936, 415994624.0, 1057], [20240709, 3387.42, 3387.39, 3387.39, 3386.11, 3386.17, 4846608, 484662176.0, 1058], [20240709, 3386.17, 3386.24, 3386.97, 3385.67, 3386.42, 5281781, 528179232.0, 1059], [20240709, 3386.42, 3386.06, 3386.06, 3385.01, 3385.36, 4860815, 486082592.0, 1100], [20240709, 3385.36, 3385.49, 3390.51, 3385.37, 3390.51, 8481147, 848115712.0, 1101], [20240709, 3390.51, 3390.86, 3391.78, 3390.25, 3391.57, 6247641, 624765184.0, 1102], [20240709, 3391.57, 3391.42, 3392.56, 3391.42, 3392.56, 5114492, 511450304.0, 1103], [20240709, 3392.56, 3393.15, 3393.44, 3392.56, 3393.27, 6022818, 602282688.0, 1104], [20240709, 3393.27, 3392.96, 3393.46, 3392.73, 3393.46, 5532902, 553291264.0, 1105], [20240709, 3393.46, 3393.42, 3393.52, 3391.75, 3392.14, 6917242, 691725184.0, 1106], [20240709, 3392.14, 3392.1, 3393.16, 3391.85, 3393.1, 4263751, 426376096.0, 1107], [20240709, 3393.1, 3393.2, 3393.53, 3392.64, 3392.73, 6755632, 675564096.0, 1108], [20240709, 3392.73, 3392.75, 3393.74, 3392.54, 3393.61, 5565694, 556570496.0, 1109], [20240709, 3393.61, 3393.48, 3394.27, 3393.48, 3394.08, 5045298, 504530784.0, 1110], [20240709, 3394.08, 3394.06, 3394.74, 3393.47, 3393.71, 6444095, 644410432.0, 1111], [20240709, 3393.71, 3393.79, 3393.79, 3391.01, 3391.11, 6259352, 625936128.0, 1112], [20240709, 3391.11, 3391.02, 3391.6, 3390.75, 3391.04, 3848811, 384882080.0, 1113], [20240709, 3391.04, 3391.01, 3392.16, 3390.97, 3391.79, 4155507, 415551712.0, 1114], [20240709, 3391.79, 3391.84, 3392.13, 3391.68, 3392.07, 4135011, 413502016.0, 1115], [20240709, 3392.07, 3391.9, 3394.57, 3391.9, 3394.48, 5668975, 566898432.0, 1116], [20240709, 3394.48, 3394.79, 3401.34, 3394.79, 3401.34, 11991842, 1199185024.0, 1117], [20240709, 3401.34, 3401.67, 3404.37, 3400.47, 3403.65, 11212509, 1121251968.0, 1118], [20240709, 3403.65, 3403.47, 3406.29, 3403.09, 3405.65, 9679703, 967971328.0, 1119], [20240709, 3405.65, 3406.38, 3409.97, 3406.38, 3409.7, 13933647, 1393365376.0, 1120], [20240709, 3409.7, 3409.41, 3410.36, 3407.28, 3408.71, 11296374, 1129638272.0, 1121], [20240709, 3408.71, 3408.75, 3408.75, 3405.2, 3405.2, 8119513, 811952512.0, 1122], [20240709, 3405.2, 3405.05, 3407.69, 3404.8, 3405.99, 7972105, 797211392.0, 1123], [20240709, 3405.99, 3406.02, 3406.02, 3401.36, 3401.51, 7514688, 751470016.0, 1124], [20240709, 3401.51, 3401.14, 3401.2, 3398.82, 3398.82, 5687237, 568724608.0, 1125], [20240709, 3398.82, 3398.71, 3398.97, 3395.67, 3396.11, 6974410, 697442048.0, 1126], [20240709, 3396.11, 3396.07, 3396.24, 3395.45, 3395.66, 4171412, 417142240.0, 1127], [20240709, 3395.66, 3396.04, 3396.76, 3395.88, 3396.21, 4737620, 473762816.0, 1128], [20240709, 3396.21, 3396.29, 3396.41, 3395.7, 3396.29, 4138571, 413858112.0, 1129], [20240709, 3396.29, 3396.68, 3397.86, 3396.63, 3397.86, 3853609, 385362112.0, 1130], [20240709, 3397.86, 3398.94, 3404.82, 3398.94, 3403.55, 15882349, 1588235520.0, 1301], [20240709, 3403.55, 3403.73, 3406.97, 3403.73, 3406.61, 8171303, 817131520.0, 1302], [20240709, 3406.61, 3406.83, 3409.4, 3406.83, 3409.38, 9594297, 959430656.0, 1303], [20240709, 3409.38, 3409.0, 3411.2, 3409.0, 3410.28, 9041083, 904109376.0, 1304], [20240709, 3410.28, 3410.36, 3412.19, 3410.36, 3412.01, 10379789, 1037979648.0, 1305], [20240709, 3412.01, 3412.13, 3413.04, 3410.6, 3410.81, 8893921, 889393088.0, 1306], [20240709, 3410.81, 3410.57, 3412.37, 3410.27, 3411.68, 7792515, 779252416.0, 1307], [20240709, 3411.68, 3411.65, 3411.65, 3408.98, 3409.76, 6901569, 690157952.0, 1308], [20240709, 3409.76, 3409.45, 3409.53, 3408.16, 3408.32, 5931029, 593103616.0, 1309], [20240709, 3408.32, 3408.18, 3408.36, 3406.66, 3407.35, 5753218, 575322688.0, 1310], [20240709, 3407.35, 3407.29, 3407.6, 3406.9, 3407.52, 4615417, 461542592.0, 1311], [20240709, 3407.52, 3407.33, 3407.47, 3405.42, 3405.42, 5264267, 526427488.0, 1312], [20240709, 3405.42, 3405.35, 3408.42, 3405.35, 3407.56, 7466120, 746612992.0, 1313], [20240709, 3407.56, 3407.84, 3408.22, 3406.73, 3406.73, 5388708, 538871744.0, 1314], [20240709, 3406.73, 3406.27, 3406.49, 3405.26, 3405.34, 5975844, 597585664.0, 1315], [20240709, 3405.34, 3405.22, 3407.48, 3405.22, 3407.34, 6057385, 605739648.0, 1316], [20240709, 3407.34, 3407.28, 3407.54, 3406.61, 3406.91, 5039300, 503931008.0, 1317], [20240709, 3406.91, 3406.87, 3408.82, 3406.87, 3408.57, 6427554, 642756544.0, 1318], [20240709, 3408.57, 3408.33, 3409.89, 3407.96, 3409.72, 7353858, 735386880.0, 1319], [20240709, 3409.72, 3410.08, 3410.11, 3409.3, 3409.3, 6825491, 682550144.0, 1320], [20240709, 3409.3, 3409.25, 3409.25, 3408.28, 3408.79, 6089731, 608974016.0, 1321], [20240709, 3408.79, 3409.01, 3409.56, 3408.61, 3408.85, 5536689, 553669952.0, 1322], [20240709, 3408.85, 3408.87, 3409.89, 3408.77, 3409.89, 4945491, 494550080.0, 1323], [20240709, 3409.89, 3409.92, 3410.69, 3409.92, 3410.11, 6812599, 681260736.0, 1324], [20240709, 3410.11, 3410.44, 3410.44, 3407.01, 3407.08, 7880395, 788040512.0, 1325], [20240709, 3407.08, 3407.26, 3407.26, 3405.43, 3406.17, 7873811, 787382272.0, 1326], [20240709, 3406.17, 3406.1, 3406.94, 3405.97, 3406.9, 5816773, 581678272.0, 1327], [20240709, 3406.9, 3406.94, 3408.5, 3406.94, 3408.19, 6549525, 654953664.0, 1328], [20240709, 3408.19, 3408.27, 3409.36, 3407.98, 3409.14, 5066225, 506623584.0, 1329], [20240709, 3409.14, 3409.39, 3412.54, 3409.24, 3412.54, 9299511, 929952256.0, 1330], [20240709, 3412.54, 3412.54, 3417.26, 3412.54, 3417.26, 11262804, 1126281472.0, 1331], [20240709, 3417.26, 3417.27, 3419.72, 3417.07, 3419.72, 11865071, 1186508032.0, 1332], [20240709, 3419.72, 3419.7, 3421.17, 3419.47, 3419.96, 11952546, 1195255808.0, 1333], [20240709, 3419.96, 3420.1, 3420.1, 3418.8, 3419.1, 8835896, 883590592.0, 1334], [20240709, 3419.1, 3419.26, 3420.69, 3419.26, 3420.68, 7859094, 785910336.0, 1335], [20240709, 3420.68, 3420.61, 3420.61, 3417.03, 3417.03, 9396846, 939685504.0, 1336], [20240709, 3417.03, 3417.24, 3418.0, 3416.96, 3418.0, 5705610, 570562176.0, 1337], [20240709, 3418.0, 3418.42, 3418.44, 3417.86, 3418.44, 6010053, 601006208.0, 1338], [20240709, 3418.44, 3418.34, 3420.66, 3418.34, 3420.48, 6792250, 679225984.0, 1339], [20240709, 3420.48, 3420.69, 3422.54, 3420.28, 3422.54, 8443656, 844366720.0, 1340], [20240709, 3422.54, 3422.54, 3426.13, 3422.47, 3426.13, 12803865, 1280387584.0, 1341], [20240709, 3426.13, 3426.28, 3426.53, 3424.14, 3424.64, 10890607, 1089061760.0, 1342], [20240709, 3424.64, 3424.94, 3425.54, 3423.96, 3425.54, 7873880, 787389184.0, 1343], [20240709, 3425.54, 3426.58, 3429.74, 3426.44, 3429.73, 11687139, 1168714880.0, 1344], [20240709, 3429.73, 3430.21, 3432.7, 3430.21, 3432.58, 14433379, 1443338624.0, 1345], [20240709, 3432.58, 3432.92, 3436.84, 3432.92, 3436.78, 14350651, 1435065984.0, 1346], [20240709, 3436.78, 3436.91, 3437.53, 3435.63, 3436.72, 14256898, 1425690624.0, 1347], [20240709, 3436.72, 3436.85, 3436.85, 3435.95, 3436.38, 10288454, 1028846336.0, 1348], [20240709, 3436.38, 3436.17, 3436.6, 3436.0, 3436.3, 8607687, 860769536.0, 1349], [20240709, 3436.3, 3436.11, 3438.78, 3436.11, 3437.23, 12870596, 1287060480.0, 1350], [20240709, 3437.23, 3437.56, 3439.85, 3437.34, 3439.85, 10627142, 1062715456.0, 1351], [20240709, 3439.85, 3439.99, 3440.48, 3439.29, 3439.8, 11922683, 1192269184.0, 1352], [20240709, 3439.8, 3439.9, 3442.73, 3439.9, 3442.73, 10504561, 1050457024.0, 1353], [20240709, 3442.73, 3442.7, 3442.7, 3441.12, 3442.31, 11106129, 1110613760.0, 1354], [20240709, 3442.31, 3442.36, 3442.36, 3439.87, 3439.87, 9812439, 981244800.0, 1355], [20240709, 3439.87, 3439.6, 3439.65, 3438.27, 3438.32, 9417887, 941789888.0, 1356], [20240709, 3438.32, 3438.17, 3441.36, 3438.17, 3441.27, 9840726, 984073536.0, 1357], [20240709, 3441.27, 3441.29, 3441.75, 3439.66, 3439.66, 8764591, 876460224.0, 1358], [20240709, 3439.66, 3439.48, 3439.75, 3438.98, 3438.98, 6672780, 667279040.0, 1359], [20240709, 3438.98, 3439.32, 3439.32, 3437.63, 3437.63, 7610499, 761050816.0, 1400], [20240709, 3437.63, 3437.69, 3441.7, 3437.69, 3441.7, 12835229, 1283523456.0, 1401], [20240709, 3441.7, 3441.45, 3442.76, 3441.38, 3442.76, 9966504, 996651264.0, 1402], [20240709, 3442.76, 3442.69, 3443.19, 3442.32, 3442.94, 8476720, 847673280.0, 1403], [20240709, 3442.94, 3442.75, 3444.7, 3442.75, 3444.59, 9284845, 928485376.0, 1404], [20240709, 3444.59, 3444.44, 3444.82, 3443.11, 3444.55, 10474068, 1047407744.0, 1405], [20240709, 3444.55, 3444.75, 3448.16, 3444.75, 3448.16, 11333375, 1133338496.0, 1406], [20240709, 3448.16, 3448.37, 3448.93, 3444.14, 3444.56, 13413439, 1341344896.0, 1407], [20240709, 3444.56, 3444.29, 3444.29, 3442.82, 3443.89, 8133664, 813367552.0, 1408], [20240709, 3443.89, 3443.87, 3445.77, 3443.53, 3445.11, 8020490, 802049856.0, 1409], [20240709, 3445.11, 3444.95, 3445.38, 3444.47, 3444.92, 6115367, 611537536.0, 1410], [20240709, 3444.92, 3444.9, 3445.45, 3441.37, 3441.37, 9840648, 984065728.0, 1411], [20240709, 3441.37, 3440.82, 3442.07, 3440.54, 3441.93, 8653546, 865355648.0, 1412], [20240709, 3441.93, 3441.67, 3442.35, 3441.47, 3441.99, 7014738, 701474816.0, 1413], [20240709, 3441.99, 3441.87, 3444.58, 3441.87, 3444.0, 8438012, 843802048.0, 1414], [20240709, 3444.0, 3443.99, 3443.99, 3443.01, 3443.01, 6630647, 663065728.0, 1415], [20240709, 3443.01, 3442.9, 3443.78, 3442.9, 3443.46, 6749629, 674964096.0, 1416], [20240709, 3443.46, 3443.27, 3443.27, 3440.96, 3440.96, 7155951, 715595904.0, 1417], [20240709, 3440.96, 3440.72, 3440.72, 3438.83, 3438.97, 7739238, 773924736.0, 1418], [20240709, 3438.97, 3438.71, 3439.7, 3438.67, 3439.54, 7468598, 746860736.0, 1419], [20240709, 3439.54, 3439.51, 3440.05, 3439.19, 3439.9, 7557447, 755745792.0, 1420], [20240709, 3439.9, 3439.79, 3440.15, 3439.34, 3439.34, 6695444, 669545280.0, 1421], [20240709, 3439.34, 3439.48, 3440.13, 3439.27, 3439.95, 6588393, 658840256.0, 1422], [20240709, 3439.95, 3439.87, 3440.39, 3439.66, 3440.05, 6147125, 614713600.0, 1423], [20240709, 3440.05, 3439.54, 3439.84, 3439.2, 3439.69, 6543697, 654370688.0, 1424], [20240709, 3439.69, 3439.38, 3440.24, 3439.25, 3439.25, 7489158, 748916864.0, 1425], [20240709, 3439.25, 3439.8, 3439.93, 3438.66, 3438.85, 8287155, 828716544.0, 1426], [20240709, 3438.85, 3438.57, 3440.47, 3438.57, 3440.44, 8906642, 890665152.0, 1427], [20240709, 3440.44, 3440.29, 3440.66, 3439.68, 3440.23, 6965436, 696544512.0, 1428], [20240709, 3440.23, 3439.96, 3440.29, 3439.59, 3440.02, 6652823, 665283456.0, 1429], [20240709, 3440.02, 3439.91, 3440.83, 3439.91, 3440.33, 7509106, 750911552.0, 1430], [20240709, 3440.33, 3440.12, 3442.01, 3440.12, 3441.83, 8789818, 878982656.0, 1431], [20240709, 3441.83, 3442.13, 3442.75, 3441.89, 3441.89, 8380175, 838018432.0, 1432], [20240709, 3441.89, 3442.09, 3443.04, 3441.88, 3442.59, 7334685, 733469440.0, 1433], [20240709, 3442.59, 3442.36, 3442.42, 3441.5, 3441.5, 6994395, 699440384.0, 1434], [20240709, 3441.5, 3441.3, 3441.52, 3440.0, 3440.04, 7481537, 748154752.0, 1435], [20240709, 3440.04, 3439.99, 3440.23, 3437.88, 3437.88, 8689511, 868952128.0, 1436], [20240709, 3437.88, 3437.75, 3438.52, 3437.72, 3438.1, 7456430, 745644096.0, 1437], [20240709, 3438.1, 3438.28, 3438.28, 3436.83, 3437.78, 7003378, 700338880.0, 1438], [20240709, 3437.78, 3437.4, 3437.6, 3436.29, 3436.29, 6787600, 678760640.0, 1439], [20240709, 3436.29, 3436.28, 3436.37, 3435.55, 3435.74, 7211981, 721199360.0, 1440], [20240709, 3435.74, 3435.63, 3435.63, 3434.67, 3434.84, 7730801, 773080832.0, 1441], [20240709, 3434.84, 3434.58, 3434.98, 3434.58, 3434.79, 7205289, 720529920.0, 1442], [20240709, 3434.79, 3435.03, 3435.42, 3434.93, 3434.93, 7542467, 754247808.0, 1443], [20240709, 3434.93, 3435.16, 3435.29, 3434.66, 3435.04, 6682476, 668248448.0, 1444], [20240709, 3435.04, 3435.0, 3435.76, 3434.87, 3434.87, 7184086, 718409472.0, 1445], [20240709, 3434.87, 3435.29, 3435.54, 3434.97, 3435.31, 8576771, 857678016.0, 1446], [20240709, 3435.31, 3435.32, 3435.86, 3435.32, 3435.8, 7791825, 779183424.0, 1447], [20240709, 3435.8, 3435.79, 3436.64, 3435.65, 3436.35, 7331785, 733179584.0, 1448], [20240709, 3436.35, 3436.59, 3436.98, 3436.4, 3436.93, 8504904, 850491648.0, 1449], [20240709, 3436.93, 3436.93, 3437.44, 3436.68, 3437.14, 8677777, 867778624.0, 1450], [20240709, 3437.14, 3437.42, 3437.42, 3436.41, 3437.17, 9497312, 949732352.0, 1451], [20240709, 3437.17, 3437.25, 3437.59, 3437.0, 3437.56, 10386078, 1038608768.0, 1452], [20240709, 3437.56, 3437.5, 3438.04, 3437.36, 3438.01, 8770848, 877085824.0, 1453], [20240709, 3438.01, 3437.99, 3438.44, 3437.88, 3438.44, 9754882, 975488960.0, 1454], [20240709, 3438.44, 3438.35, 3438.77, 3438.13, 3438.59, 11768106, 1176811648.0, 1455], [20240709, 3438.59, 3438.61, 3438.81, 3438.4, 3438.81, 12103099, 1210310912.0, 1456], [20240709, 3438.81, 3438.8, 3439.69, 3438.77, 3439.69, 12987986, 1298799872.0, 1457], [20240709, 3439.69, 3439.65, 3439.71, 3439.65, 3439.67, 891707, 89170736.0, 1458], [20240709, 3439.67, 3439.67, 3439.67, 3439.67, 3439.67, 0, 0.0, 1459], [20240709, 3439.67, 3439.63, 3439.81, 3439.63, 3439.81, 22982220, 2298222080.0, 1500], [20240710, 3439.81, 3425.88, 3431.66, 3424.81, 3431.07, 77518851, 7751886336.0, 931], [20240710, 3431.07, 3431.67, 3436.13, 3431.67, 3435.82, 31729884, 3172989440.0, 932], [20240710, 3435.82, 3435.9, 3438.35, 3435.9, 3437.79, 28773595, 2877359872.0, 933], [20240710, 3437.79, 3437.62, 3440.0, 3435.52, 3435.52, 25348313, 2534832128.0, 934], [20240710, 3435.52, 3435.22, 3437.61, 3435.22, 3436.74, 23152910, 2315291904.0, 935], [20240710, 3436.74, 3436.97, 3438.65, 3436.97, 3437.94, 25297121, 2529713152.0, 936], [20240710, 3437.94, 3437.58, 3439.38, 3437.58, 3438.11, 26578845, 2657885696.0, 937], [20240710, 3438.11, 3438.07, 3438.18, 3434.41, 3434.41, 22757737, 2275774720.0, 938], [20240710, 3434.41, 3434.28, 3439.51, 3434.28, 3439.51, 24078193, 2407820288.0, 939], [20240710, 3439.51, 3439.47, 3440.97, 3439.47, 3440.87, 20114301, 2011431296.0, 940], [20240710, 3440.87, 3440.8, 3441.92, 3440.55, 3441.54, 23522874, 2352288512.0, 941], [20240710, 3441.54, 3441.78, 3442.18, 3440.55, 3442.09, 18385234, 1838524288.0, 942], [20240710, 3442.09, 3442.13, 3443.23, 3441.25, 3443.23, 16976658, 1697666688.0, 943], [20240710, 3443.23, 3443.09, 3443.56, 3442.42, 3442.44, 18098295, 1809829888.0, 944], [20240710, 3442.44, 3442.97, 3443.68, 3442.57, 3442.96, 15991942, 1599195008.0, 945], [20240710, 3442.96, 3443.24, 3446.03, 3443.24, 3446.02, 19879184, 1987919616.0, 946], [20240710, 3446.02, 3446.59, 3446.59, 3443.19, 3443.24, 23154649, 2315465728.0, 947], [20240710, 3443.24, 3443.22, 3444.64, 3442.77, 3443.39, 21448824, 2144883456.0, 948], [20240710, 3443.39, 3443.25, 3444.86, 3442.63, 3442.8, 19318333, 1931834112.0, 949], [20240710, 3442.8, 3443.05, 3444.49, 3443.05, 3443.52, 19852908, 1985292032.0, 950], [20240710, 3443.52, 3443.51, 3444.07, 3442.4, 3443.69, 22973395, 2297340160.0, 951], [20240710, 3443.69, 3443.84, 3445.24, 3443.69, 3445.24, 19871765, 1987177472.0, 952], [20240710, 3445.24, 3445.19, 3445.66, 3443.6, 3443.6, 21733918, 2173392640.0, 953], [20240710, 3443.6, 3443.18, 3443.22, 3440.93, 3441.04, 17022604, 1702261248.0, 954], [20240710, 3441.04, 3440.85, 3442.3, 3439.27, 3439.27, 17755615, 1775562496.0, 955], [20240710, 3439.27, 3439.36, 3441.39, 3439.36, 3441.16, 19979820, 1997982976.0, 956], [20240710, 3441.16, 3441.49, 3443.38, 3441.49, 3441.72, 20635663, 2063567360.0, 957], [20240710, 3441.72, 3441.52, 3441.52, 3438.16, 3438.16, 15042017, 1504202752.0, 958], [20240710, 3438.16, 3438.05, 3439.45, 3438.05, 3439.32, 13156880, 1315688704.0, 959], [20240710, 3439.32, 3439.51, 3439.83, 3439.06, 3439.08, 12001894, 1200190208.0, 1000], [20240710, 3439.08, 3439.62, 3440.46, 3439.31, 3439.31, 15015040, 1501504768.0, 1001], [20240710, 3439.31, 3439.38, 3442.44, 3438.94, 3442.44, 12461864, 1246187136.0, 1002], [20240710, 3442.44, 3442.39, 3443.18, 3440.32, 3440.43, 12949771, 1294978176.0, 1003], [20240710, 3440.43, 3440.2, 3441.03, 3440.2, 3440.83, 10470084, 1047009536.0, 1004], [20240710, 3440.83, 3441.13, 3443.58, 3441.13, 3442.77, 11836428, 1183644032.0, 1005], [20240710, 3442.77, 3442.96, 3443.77, 3442.59, 3443.77, 11933319, 1193333120.0, 1006], [20240710, 3443.77, 3443.97, 3444.59, 3443.97, 3444.07, 11703092, 1170310016.0, 1007], [20240710, 3444.07, 3443.98, 3445.23, 3443.14, 3445.05, 11396787, 1139679616.0, 1008], [20240710, 3445.05, 3445.12, 3445.12, 3443.98, 3444.28, 12444039, 1244404480.0, 1009], [20240710, 3444.28, 3444.26, 3444.93, 3442.66, 3443.55, 13454136, 1345414656.0, 1010], [20240710, 3443.55, 3443.05, 3444.33, 3442.75, 3444.33, 9919412, 991942080.0, 1011], [20240710, 3444.33, 3444.2, 3444.2, 3441.52, 3441.66, 10787320, 1078733184.0, 1012], [20240710, 3441.66, 3441.81, 3442.86, 3441.66, 3442.11, 9369904, 936991360.0, 1013], [20240710, 3442.11, 3441.89, 3442.66, 3441.39, 3442.6, 8489773, 848978432.0, 1014], [20240710, 3442.6, 3442.64, 3443.86, 3442.37, 3443.86, 9522976, 952298432.0, 1015], [20240710, 3443.86, 3443.98, 3444.26, 3443.6, 3443.99, 8245996, 824600768.0, 1016], [20240710, 3443.99, 3444.18, 3444.53, 3443.42, 3444.53, 8329402, 832941184.0, 1017], [20240710, 3444.53, 3444.47, 3444.94, 3443.89, 3444.0, 7733391, 773340096.0, 1018], [20240710, 3444.0, 3443.83, 3445.18, 3443.83, 3445.0, 11205463, 1120547328.0, 1019], [20240710, 3445.0, 3445.37, 3445.37, 3443.27, 3443.27, 8447898, 844790848.0, 1020], [20240710, 3443.27, 3442.73, 3443.69, 3442.45, 3443.69, 8375035, 837504448.0, 1021], [20240710, 3443.69, 3443.77, 3444.38, 3443.62, 3444.08, 8114606, 811461504.0, 1022], [20240710, 3444.08, 3444.38, 3444.38, 3442.61, 3442.66, 8197355, 819736640.0, 1023], [20240710, 3442.66, 3442.66, 3443.96, 3442.66, 3443.86, 6151053, 615105984.0, 1024], [20240710, 3443.86, 3443.73, 3445.05, 3443.49, 3445.05, 9835021, 983503296.0, 1025], [20240710, 3445.05, 3444.95, 3444.95, 3444.09, 3444.34, 8184161, 818417088.0, 1026], [20240710, 3444.34, 3444.58, 3445.51, 3444.4, 3445.51, 7443151, 744316224.0, 1027], [20240710, 3445.51, 3445.5, 3445.5, 3444.3, 3444.81, 7319198, 731921152.0, 1028], [20240710, 3444.81, 3445.17, 3445.23, 3444.2, 3444.35, 6677960, 667797120.0, 1029], [20240710, 3444.35, 3444.29, 3444.86, 3444.21, 3444.77, 6058528, 605853696.0, 1030], [20240710, 3444.77, 3445.14, 3446.3, 3444.97, 3446.21, 8318244, 831825472.0, 1031], [20240710, 3446.21, 3446.56, 3446.78, 3446.2, 3446.33, 6299051, 629906048.0, 1032], [20240710, 3446.33, 3446.49, 3447.5, 3445.27, 3445.9, 7233296, 723330688.0, 1033], [20240710, 3445.9, 3445.9, 3446.51, 3445.89, 3446.51, 4965047, 496505472.0, 1034], [20240710, 3446.51, 3446.55, 3446.64, 3444.23, 3444.34, 7746475, 774648512.0, 1035], [20240710, 3444.34, 3444.42, 3444.71, 3443.44, 3444.59, 7602684, 760269312.0, 1036], [20240710, 3444.59, 3444.39, 3444.88, 3444.09, 3444.47, 5838478, 583848704.0, 1037], [20240710, 3444.47, 3444.55, 3444.95, 3443.54, 3443.67, 5719967, 571997952.0, 1038], [20240710, 3443.67, 3443.32, 3443.71, 3443.09, 3443.65, 6581290, 658130048.0, 1039], [20240710, 3443.65, 3443.39, 3443.75, 3442.07, 3442.47, 6216085, 621609408.0, 1040], [20240710, 3442.47, 3442.5, 3443.13, 3442.31, 3442.51, 8137878, 813789056.0, 1041], [20240710, 3442.51, 3442.38, 3442.43, 3441.53, 3441.54, 7678069, 767808064.0, 1042], [20240710, 3441.54, 3441.61, 3441.98, 3441.56, 3441.98, 5130204, 513021472.0, 1043], [20240710, 3441.98, 3442.09, 3443.2, 3442.09, 3443.2, 5332649, 533265952.0, 1044], [20240710, 3443.2, 3443.34, 3443.73, 3443.05, 3443.31, 6154386, 615439936.0, 1045], [20240710, 3443.31, 3443.08, 3443.11, 3442.45, 3442.81, 5730585, 573059328.0, 1046], [20240710, 3442.81, 3442.77, 3443.95, 3442.77, 3443.55, 5921949, 592195840.0, 1047], [20240710, 3443.55, 3443.67, 3444.6, 3443.51, 3444.32, 5231544, 523155232.0, 1048], [20240710, 3444.32, 3444.3, 3444.3, 3443.43, 3443.43, 4788673, 478868384.0, 1049], [20240710, 3443.43, 3443.32, 3443.32, 3442.09, 3442.21, 6727835, 672784384.0, 1050], [20240710, 3442.21, 3442.09, 3444.3, 3442.09, 3444.0, 7350211, 735022144.0, 1051], [20240710, 3444.0, 3444.03, 3445.08, 3444.03, 3444.25, 5105225, 510523616.0, 1052], [20240710, 3444.25, 3444.17, 3444.36, 3443.94, 3443.94, 4456377, 445638720.0, 1053], [20240710, 3443.94, 3443.66, 3443.66, 3443.11, 3443.14, 4896732, 489674208.0, 1054], [20240710, 3443.14, 3443.23, 3443.51, 3443.0, 3443.38, 4304920, 430492960.0, 1055], [20240710, 3443.38, 3443.45, 3443.52, 3442.78, 3442.78, 4810628, 481063744.0, 1056], [20240710, 3442.78, 3442.79, 3443.37, 3442.62, 3442.62, 5524135, 552414464.0, 1057], [20240710, 3442.62, 3442.56, 3442.84, 3440.82, 3440.82, 7170911, 717092224.0, 1058], [20240710, 3440.82, 3440.77, 3440.95, 3440.61, 3440.61, 6431582, 643158976.0, 1059], [20240710, 3440.61, 3440.74, 3442.28, 3440.74, 3441.94, 7338457, 733846720.0, 1100], [20240710, 3441.94, 3441.83, 3442.58, 3441.83, 3442.34, 5766162, 576617152.0, 1101], [20240710, 3442.34, 3442.01, 3442.04, 3439.3, 3439.37, 6496394, 649640576.0, 1102], [20240710, 3439.37, 3439.37, 3439.37, 3438.2, 3438.2, 5616745, 561675712.0, 1103], [20240710, 3438.2, 3438.07, 3438.32, 3437.2, 3437.21, 6022112, 602211968.0, 1104], [20240710, 3437.21, 3437.32, 3439.59, 3437.25, 3439.35, 6422417, 642242560.0, 1105], [20240710, 3439.35, 3439.04, 3439.86, 3438.23, 3438.33, 4662790, 466280000.0, 1106], [20240710, 3438.33, 3438.35, 3438.92, 3438.26, 3438.59, 4263445, 426345216.0, 1107], [20240710, 3438.59, 3438.6, 3438.88, 3438.51, 3438.88, 4200625, 420063552.0, 1108], [20240710, 3438.88, 3438.48, 3438.89, 3438.27, 3438.45, 4002563, 400257312.0, 1109], [20240710, 3438.45, 3438.28, 3439.15, 3437.99, 3438.29, 6876742, 687675328.0, 1110], [20240710, 3438.29, 3438.56, 3438.56, 3436.68, 3436.68, 5655307, 565531840.0, 1111], [20240710, 3436.68, 3436.4, 3436.56, 3435.75, 3436.21, 6301146, 630115392.0, 1112], [20240710, 3436.21, 3436.15, 3436.18, 3435.29, 3435.29, 4441663, 444167168.0, 1113], [20240710, 3435.29, 3435.3, 3436.49, 3435.3, 3436.16, 4257689, 425769824.0, 1114], [20240710, 3436.16, 3436.24, 3436.37, 3435.15, 3435.2, 4321871, 432188032.0, 1115], [20240710, 3435.2, 3434.94, 3435.37, 3434.64, 3435.3, 3697308, 369732000.0, 1116], [20240710, 3435.3, 3434.97, 3434.97, 3432.68, 3433.12, 5957975, 595798528.0, 1117], [20240710, 3433.12, 3432.93, 3433.04, 3432.42, 3432.63, 4267766, 426777472.0, 1118], [20240710, 3432.63, 3432.7, 3435.74, 3432.54, 3435.74, 6013521, 601353152.0, 1119], [20240710, 3435.74, 3435.8, 3435.99, 3435.45, 3435.6, 4121952, 412196256.0, 1120], [20240710, 3435.6, 3435.7, 3436.54, 3435.7, 3436.44, 3559105, 355911264.0, 1121], [20240710, 3436.44, 3436.67, 3436.77, 3436.19, 3436.59, 3253821, 325383136.0, 1122], [20240710, 3436.59, 3436.57, 3437.15, 3436.57, 3437.1, 3734442, 373445280.0, 1123], [20240710, 3437.1, 3437.15, 3437.77, 3436.93, 3437.49, 3645730, 364573952.0, 1124], [20240710, 3437.49, 3437.57, 3439.45, 3437.57, 3439.45, 4266008, 426601632.0, 1125], [20240710, 3439.45, 3439.44, 3439.76, 3437.51, 3438.25, 5229423, 522943392.0, 1126], [20240710, 3438.25, 3438.21, 3440.08, 3438.21, 3440.08, 3824207, 382421568.0, 1127], [20240710, 3440.08, 3440.23, 3441.07, 3440.22, 3440.83, 3983628, 398363680.0, 1128], [20240710, 3440.83, 3440.95, 3440.95, 3439.48, 3439.99, 4424852, 442486240.0, 1129], [20240710, 3439.99, 3440.15, 3440.65, 3439.78, 3440.1, 4289515, 428952544.0, 1130], [20240710, 3440.1, 3440.01, 3440.01, 3437.71, 3438.79, 14408319, 1440833152.0, 1301], [20240710, 3438.79, 3438.89, 3439.17, 3437.17, 3437.17, 6013676, 601368640.0, 1302], [20240710, 3437.17, 3437.24, 3437.57, 3436.91, 3437.24, 4922805, 492281664.0, 1303], [20240710, 3437.24, 3437.21, 3437.58, 3436.61, 3436.61, 4543479, 454348992.0, 1304], [20240710, 3436.61, 3436.63, 3437.78, 3436.52, 3437.61, 5154391, 515440160.0, 1305], [20240710, 3437.61, 3437.66, 3438.36, 3437.53, 3437.53, 6494700, 649471232.0, 1306], [20240710, 3437.53, 3437.5, 3437.68, 3435.92, 3435.93, 5492034, 549204480.0, 1307], [20240710, 3435.93, 3435.9, 3436.22, 3435.27, 3435.41, 5708878, 570888896.0, 1308], [20240710, 3435.41, 3435.75, 3435.75, 3434.96, 3435.05, 4254208, 425421792.0, 1309], [20240710, 3435.05, 3435.18, 3436.03, 3434.89, 3435.9, 4764646, 476465632.0, 1310], [20240710, 3435.9, 3436.06, 3436.06, 3435.2, 3435.2, 4388064, 438807360.0, 1311], [20240710, 3435.2, 3435.4, 3435.4, 3434.67, 3434.67, 4866110, 486611936.0, 1312], [20240710, 3434.67, 3434.65, 3434.84, 3434.03, 3434.03, 4023499, 402350752.0, 1313], [20240710, 3434.03, 3434.07, 3434.07, 3433.21, 3433.69, 4700643, 470065376.0, 1314], [20240710, 3433.69, 3433.74, 3435.98, 3433.74, 3435.98, 5654380, 565439424.0, 1315], [20240710, 3435.98, 3435.99, 3437.51, 3435.74, 3436.87, 5339467, 533947680.0, 1316], [20240710, 3436.87, 3436.78, 3436.78, 3435.57, 3435.77, 5125366, 512537600.0, 1317], [20240710, 3435.77, 3435.4, 3435.4, 3434.58, 3434.95, 4581192, 458120320.0, 1318], [20240710, 3434.95, 3434.84, 3435.17, 3434.46, 3434.46, 4057763, 405777376.0, 1319], [20240710, 3434.46, 3434.6, 3434.71, 3433.31, 3433.32, 4505038, 450504672.0, 1320], [20240710, 3433.32, 3433.56, 3433.82, 3433.08, 3433.82, 5031857, 503186784.0, 1321], [20240710, 3433.82, 3434.09, 3435.0, 3433.7, 3434.69, 4199903, 419991328.0, 1322], [20240710, 3434.69, 3434.59, 3435.16, 3434.59, 3434.9, 3547182, 354719200.0, 1323], [20240710, 3434.9, 3434.84, 3435.36, 3434.49, 3434.69, 4877428, 487743744.0, 1324], [20240710, 3434.69, 3434.19, 3434.74, 3433.79, 3433.84, 4611343, 461135328.0, 1325], [20240710, 3433.84, 3434.01, 3434.09, 3433.68, 3433.75, 4253381, 425338880.0, 1326], [20240710, 3433.75, 3433.34, 3433.45, 3432.92, 3432.92, 4106427, 410643648.0, 1327], [20240710, 3432.92, 3432.59, 3433.51, 3432.55, 3433.16, 4495469, 449547776.0, 1328], [20240710, 3433.16, 3433.23, 3433.56, 3432.94, 3433.34, 4130572, 413058112.0, 1329], [20240710, 3433.34, 3433.04, 3433.31, 3432.63, 3432.63, 4611196, 461120480.0, 1330], [20240710, 3432.63, 3432.73, 3432.92, 3432.08, 3432.08, 4675425, 467543232.0, 1331], [20240710, 3432.08, 3432.25, 3435.2, 3431.9, 3435.2, 7096995, 709700608.0, 1332], [20240710, 3435.2, 3435.44, 3435.91, 3434.24, 3434.24, 5745582, 574559232.0, 1333], [20240710, 3434.24, 3434.21, 3434.52, 3434.15, 3434.52, 4253486, 425349760.0, 1334], [20240710, 3434.52, 3434.27, 3434.36, 3432.6, 3432.6, 5200713, 520072256.0, 1335], [20240710, 3432.6, 3432.7, 3432.7, 3430.62, 3430.62, 6031361, 603137216.0, 1336], [20240710, 3430.62, 3430.58, 3431.65, 3430.58, 3431.39, 5415425, 541543744.0, 1337], [20240710, 3431.39, 3431.48, 3431.89, 3431.36, 3431.89, 4463839, 446384928.0, 1338], [20240710, 3431.89, 3431.82, 3433.64, 3431.6, 3433.44, 5757539, 575754624.0, 1339], [20240710, 3433.44, 3433.57, 3434.09, 3433.41, 3433.57, 4355597, 435560736.0, 1340], [20240710, 3433.57, 3433.6, 3434.14, 3433.22, 3434.14, 4561877, 456188704.0, 1341], [20240710, 3434.14, 3433.92, 3433.92, 3433.38, 3433.83, 4244059, 424406944.0, 1342], [20240710, 3433.83, 3433.94, 3434.35, 3433.77, 3433.79, 4449733, 444974304.0, 1343], [20240710, 3433.79, 3434.01, 3434.31, 3433.87, 3433.98, 3694620, 369463136.0, 1344], [20240710, 3433.98, 3433.79, 3433.92, 3433.23, 3433.51, 4437113, 443712320.0, 1345], [20240710, 3433.51, 3433.37, 3433.58, 3432.55, 3432.86, 4662622, 466263232.0, 1346], [20240710, 3432.86, 3432.94, 3433.74, 3432.9, 3432.9, 4670921, 467093024.0, 1347], [20240710, 3432.9, 3432.9, 3432.98, 3431.27, 3431.71, 5091248, 509125760.0, 1348], [20240710, 3431.71, 3431.48, 3432.7, 3431.18, 3432.7, 4564284, 456429152.0, 1349], [20240710, 3432.7, 3432.9, 3433.11, 3432.25, 3432.29, 4583409, 458341696.0, 1350], [20240710, 3432.29, 3432.3, 3432.47, 3431.1, 3431.2, 4652883, 465289152.0, 1351], [20240710, 3431.2, 3431.15, 3431.35, 3430.31, 3430.31, 4601688, 460169632.0, 1352], [20240710, 3430.31, 3430.37, 3431.21, 3430.1, 3430.29, 4443272, 444328064.0, 1353], [20240710, 3430.29, 3430.29, 3431.29, 3430.2, 3430.9, 4550151, 455016128.0, 1354], [20240710, 3430.9, 3430.89, 3431.03, 3430.05, 3430.05, 4181115, 418112512.0, 1355], [20240710, 3430.05, 3429.86, 3429.93, 3429.23, 3429.27, 4757048, 475705696.0, 1356], [20240710, 3429.27, 3429.24, 3429.43, 3428.37, 3429.19, 5495093, 549509952.0, 1357], [20240710, 3429.19, 3429.15, 3429.84, 3428.95, 3429.45, 5047624, 504763424.0, 1358], [20240710, 3429.45, 3429.28, 3430.21, 3429.25, 3429.28, 5074036, 507404800.0, 1359], [20240710, 3429.28, 3429.35, 3429.47, 3428.92, 3428.97, 3744276, 374428480.0, 1400], [20240710, 3428.97, 3428.75, 3431.88, 3428.65, 3431.88, 7326417, 732642432.0, 1401], [20240710, 3431.88, 3432.19, 3432.29, 3431.59, 3432.29, 4790947, 479095584.0, 1402], [20240710, 3432.29, 3432.33, 3432.53, 3431.91, 3432.1, 4131328, 413133536.0, 1403], [20240710, 3432.1, 3432.23, 3433.29, 3432.0, 3433.29, 4347087, 434709696.0, 1404], [20240710, 3433.29, 3433.13, 3434.49, 3433.13, 3433.99, 5224893, 522490176.0, 1405], [20240710, 3433.99, 3433.97, 3434.26, 3432.38, 3432.38, 5391114, 539112320.0, 1406], [20240710, 3432.38, 3432.4, 3433.04, 3432.33, 3432.7, 3917212, 391722176.0, 1407], [20240710, 3432.7, 3432.53, 3433.1, 3432.53, 3433.1, 4172095, 417210560.0, 1408], [20240710, 3433.1, 3433.26, 3434.58, 3433.22, 3434.45, 4973330, 497333920.0, 1409], [20240710, 3434.45, 3434.52, 3435.25, 3434.39, 3435.25, 4354430, 435443808.0, 1410], [20240710, 3435.25, 3435.15, 3435.3, 3434.85, 3435.19, 4028345, 402835200.0, 1411], [20240710, 3435.19, 3435.02, 3435.19, 3434.26, 3434.54, 5012745, 501275200.0, 1412], [20240710, 3434.54, 3434.49, 3434.73, 3434.21, 3434.34, 4754659, 475466880.0, 1413], [20240710, 3434.34, 3434.29, 3434.47, 3433.59, 3433.59, 4209415, 420942560.0, 1414], [20240710, 3433.59, 3433.53, 3433.53, 3431.62, 3432.02, 6021230, 602124096.0, 1415], [20240710, 3432.02, 3431.87, 3432.12, 3431.56, 3431.6, 4617413, 461742592.0, 1416], [20240710, 3431.6, 3431.61, 3431.99, 3431.41, 3431.84, 4356139, 435614976.0, 1417], [20240710, 3431.84, 3431.93, 3431.93, 3431.44, 3431.49, 3952406, 395241536.0, 1418], [20240710, 3431.49, 3431.72, 3432.7, 3431.5, 3432.63, 4244455, 424446528.0, 1419], [20240710, 3432.63, 3432.39, 3432.68, 3431.81, 3431.81, 4071018, 407102752.0, 1420], [20240710, 3431.81, 3431.88, 3431.92, 3430.81, 3431.42, 5035435, 503544640.0, 1421], [20240710, 3431.42, 3431.03, 3432.49, 3430.66, 3432.25, 5662019, 566202944.0, 1422], [20240710, 3432.25, 3432.33, 3432.48, 3431.84, 3431.84, 4283021, 428303104.0, 1423], [20240710, 3431.84, 3431.91, 3432.37, 3431.38, 3431.38, 4201205, 420121568.0, 1424], [20240710, 3431.38, 3431.55, 3431.63, 3430.61, 3430.73, 4751782, 475178976.0, 1425], [20240710, 3430.73, 3430.97, 3430.97, 3429.65, 3429.65, 5432951, 543296064.0, 1426], [20240710, 3429.65, 3429.92, 3431.31, 3429.73, 3431.31, 6561898, 656190784.0, 1427], [20240710, 3431.31, 3431.1, 3431.14, 3429.82, 3429.98, 4570364, 457037568.0, 1428], [20240710, 3429.98, 3429.93, 3430.39, 3429.73, 3430.15, 4185453, 418546432.0, 1429], [20240710, 3430.15, 3430.18, 3430.18, 3429.46, 3429.51, 4630177, 463018592.0, 1430], [20240710, 3429.51, 3429.52, 3430.62, 3429.52, 3430.25, 5631162, 563117312.0, 1431], [20240710, 3430.25, 3430.22, 3430.26, 3429.34, 3429.44, 5674051, 567405888.0, 1432], [20240710, 3429.44, 3429.39, 3429.46, 3428.48, 3428.56, 6019911, 601992192.0, 1433], [20240710, 3428.56, 3428.96, 3429.21, 3428.16, 3428.16, 6426044, 642605568.0, 1434], [20240710, 3428.16, 3427.93, 3428.26, 3427.35, 3427.35, 6704476, 670448256.0, 1435], [20240710, 3427.35, 3427.68, 3427.68, 3425.93, 3427.09, 8980851, 898086080.0, 1436], [20240710, 3427.09, 3426.82, 3426.83, 3425.43, 3425.43, 6844084, 684409280.0, 1437], [20240710, 3425.43, 3425.08, 3425.72, 3424.77, 3425.72, 8091384, 809139392.0, 1438], [20240710, 3425.72, 3425.79, 3426.33, 3424.9, 3424.9, 6828875, 682888512.0, 1439], [20240710, 3424.9, 3425.29, 3426.33, 3424.9, 3426.33, 7346500, 734650944.0, 1440], [20240710, 3426.33, 3426.18, 3426.51, 3425.67, 3426.35, 7692614, 769262336.0, 1441], [20240710, 3426.35, 3426.19, 3426.3, 3425.39, 3426.3, 6980308, 698031680.0, 1442], [20240710, 3426.3, 3426.1, 3426.1, 3425.31, 3425.44, 6765750, 676575936.0, 1443], [20240710, 3425.44, 3425.39, 3425.39, 3423.85, 3423.91, 8797183, 879719168.0, 1444], [20240710, 3423.91, 3423.65, 3425.26, 3423.65, 3424.72, 8893814, 889382336.0, 1445], [20240710, 3424.72, 3424.84, 3426.52, 3424.84, 3426.45, 7947489, 794749760.0, 1446], [20240710, 3426.45, 3426.55, 3427.75, 3426.15, 3427.69, 8143779, 814379008.0, 1447], [20240710, 3427.69, 3427.84, 3428.85, 3427.62, 3428.85, 8153812, 815382272.0, 1448], [20240710, 3428.85, 3428.77, 3429.27, 3428.44, 3428.48, 9397138, 939714880.0, 1449], [20240710, 3428.48, 3428.67, 3429.38, 3428.58, 3429.33, 8253277, 825328768.0, 1450], [20240710, 3429.33, 3429.72, 3429.72, 3429.07, 3429.13, 8184224, 818423552.0, 1451], [20240710, 3429.13, 3429.27, 3429.27, 3428.73, 3428.85, 8623415, 862342528.0, 1452], [20240710, 3428.85, 3429.02, 3429.52, 3429.0, 3429.39, 9035375, 903538816.0, 1453], [20240710, 3429.39, 3429.48, 3430.19, 3429.48, 3429.98, 9742153, 974216128.0, 1454], [20240710, 3429.98, 3430.4, 3430.4, 3429.64, 3430.14, 10379511, 1037952192.0, 1455], [20240710, 3430.14, 3429.92, 3430.21, 3429.43, 3429.84, 10045313, 1004532224.0, 1456], [20240710, 3429.84, 3429.46, 3429.76, 3428.84, 3429.36, 11198524, 1119853312.0, 1457], [20240710, 3429.36, 3429.41, 3429.63, 3429.41, 3429.63, 797996, 79799768.0, 1458], [20240710, 3429.63, 3429.63, 3429.63, 3429.63, 3429.63, 0, 0.0, 1459], [20240710, 3429.63, 3429.33, 3429.33, 3428.97, 3428.97, 20791098, 2079109888.0, 1500], [20240711, 3428.97, 3451.04, 3455.04, 3441.02, 3441.02, 119042256, 11904227328.0, 931], [20240711, 3441.02, 3441.86, 3441.86, 3438.12, 3439.12, 42954945, 4295495680.0, 932], [20240711, 3439.12, 3439.08, 3445.33, 3439.08, 3445.33, 35607789, 3560779776.0, 933], [20240711, 3445.33, 3445.73, 3446.86, 3444.5, 3444.5, 31726545, 3172655360.0, 934], [20240711, 3444.5, 3444.81, 3445.09, 3441.0, 3441.41, 26877806, 2687781376.0, 935], [20240711, 3441.41, 3441.17, 3443.39, 3440.46, 3442.65, 25871575, 2587158272.0, 936], [20240711, 3442.65, 3442.53, 3443.3, 3441.85, 3441.93, 22700046, 2270005760.0, 937], [20240711, 3441.93, 3442.22, 3442.51, 3440.2, 3440.94, 19319292, 1931930240.0, 938], [20240711, 3440.94, 3440.65, 3446.42, 3440.65, 3446.39, 21107060, 2110707456.0, 939], [20240711, 3446.39, 3446.39, 3446.39, 3442.67, 3443.77, 19826599, 1982660992.0, 940], [20240711, 3443.77, 3443.82, 3443.82, 3441.36, 3441.51, 16686830, 1668683776.0, 941], [20240711, 3441.51, 3441.0, 3441.73, 3440.59, 3441.42, 16643636, 1664364544.0, 942], [20240711, 3441.42, 3441.21, 3443.92, 3441.0, 3443.92, 15413773, 1541378176.0, 943], [20240711, 3443.92, 3443.75, 3444.54, 3443.01, 3444.54, 18281510, 1828152064.0, 944], [20240711, 3444.54, 3444.54, 3446.6, 3444.54, 3446.12, 16410008, 1641001472.0, 945], [20240711, 3446.12, 3446.23, 3446.43, 3444.82, 3446.07, 17203958, 1720396672.0, 946], [20240711, 3446.07, 3445.69, 3447.02, 3445.01, 3446.48, 17852504, 1785251200.0, 947], [20240711, 3446.48, 3446.84, 3447.81, 3446.43, 3446.47, 14834377, 1483438592.0, 948], [20240711, 3446.47, 3446.31, 3447.64, 3446.01, 3447.41, 14501266, 1450127488.0, 949], [20240711, 3447.41, 3447.71, 3447.71, 3445.9, 3446.35, 17741519, 1774152960.0, 950], [20240711, 3446.35, 3446.61, 3447.84, 3446.19, 3447.29, 22033808, 2203381504.0, 951], [20240711, 3447.29, 3447.18, 3448.55, 3447.14, 3448.31, 17255704, 1725571200.0, 952], [20240711, 3448.31, 3447.66, 3448.48, 3447.21, 3447.85, 16046889, 1604689920.0, 953], [20240711, 3447.85, 3447.56, 3447.86, 3446.54, 3447.84, 13466220, 1346622976.0, 954], [20240711, 3447.84, 3447.75, 3449.15, 3447.75, 3448.52, 14268045, 1426805248.0, 955], [20240711, 3448.52, 3448.39, 3450.68, 3448.39, 3450.68, 13469636, 1346964480.0, 956], [20240711, 3450.68, 3450.94, 3456.66, 3450.94, 3456.66, 19542540, 1954254720.0, 957], [20240711, 3456.66, 3456.41, 3456.89, 3455.8, 3456.89, 17403477, 1740348928.0, 958], [20240711, 3456.89, 3456.93, 3457.14, 3455.68, 3455.79, 15292453, 1529246464.0, 959], [20240711, 3455.79, 3455.77, 3455.77, 3453.55, 3453.55, 14451932, 1445194112.0, 1000], [20240711, 3453.55, 3453.03, 3453.8, 3452.84, 3453.64, 17598727, 1759873664.0, 1001], [20240711, 3453.64, 3453.56, 3455.97, 3453.56, 3454.79, 18886823, 1888683264.0, 1002], [20240711, 3454.79, 3454.59, 3459.84, 3454.59, 3459.84, 19619155, 1961916672.0, 1003], [20240711, 3459.84, 3459.61, 3461.63, 3459.32, 3461.63, 16758585, 1675859712.0, 1004], [20240711, 3461.63, 3462.15, 3463.49, 3462.15, 3463.11, 16981485, 1698149504.0, 1005], [20240711, 3463.11, 3463.77, 3467.58, 3463.77, 3467.58, 19050232, 1905024256.0, 1006], [20240711, 3467.58, 3467.55, 3469.35, 3467.5, 3468.73, 19479841, 1947984896.0, 1007], [20240711, 3468.73, 3468.32, 3468.32, 3466.76, 3467.16, 18096361, 1809637376.0, 1008], [20240711, 3467.16, 3467.29, 3470.68, 3467.18, 3470.32, 18383178, 1838318592.0, 1009], [20240711, 3470.32, 3469.96, 3469.96, 3466.08, 3467.17, 17111065, 1711107584.0, 1010], [20240711, 3467.17, 3467.32, 3469.73, 3467.32, 3468.58, 17783349, 1778335872.0, 1011], [20240711, 3468.58, 3468.53, 3471.5, 3467.84, 3470.69, 17399190, 1739920000.0, 1012], [20240711, 3470.69, 3470.54, 3472.27, 3470.32, 3471.94, 16525755, 1652576512.0, 1013], [20240711, 3471.94, 3472.07, 3472.07, 3468.69, 3468.75, 16248470, 1624848256.0, 1014], [20240711, 3468.75, 3468.42, 3472.23, 3468.17, 3472.04, 16415442, 1641545216.0, 1015], [20240711, 3472.04, 3472.75, 3473.98, 3471.26, 3471.54, 19454859, 1945487104.0, 1016], [20240711, 3471.54, 3471.41, 3471.41, 3470.16, 3470.16, 18495593, 1849560192.0, 1017], [20240711, 3470.16, 3469.82, 3471.96, 3469.81, 3470.39, 14829136, 1482914560.0, 1018], [20240711, 3470.39, 3470.43, 3470.43, 3467.68, 3467.87, 14176803, 1417681408.0, 1019], [20240711, 3467.87, 3467.86, 3469.35, 3466.88, 3468.99, 13136358, 1313636480.0, 1020], [20240711, 3468.99, 3468.79, 3469.36, 3467.07, 3469.36, 11805961, 1180597120.0, 1021], [20240711, 3469.36, 3469.41, 3469.74, 3468.58, 3469.57, 10040874, 1004088320.0, 1022], [20240711, 3469.57, 3469.74, 3469.8, 3468.93, 3469.14, 9447474, 944748544.0, 1023], [20240711, 3469.14, 3469.2, 3470.51, 3468.77, 3469.66, 10158133, 1015814144.0, 1024], [20240711, 3469.66, 3469.53, 3469.61, 3466.72, 3466.72, 12109894, 1210990336.0, 1025], [20240711, 3466.72, 3466.48, 3466.48, 3462.91, 3463.04, 12044398, 1204440832.0, 1026], [20240711, 3463.04, 3462.72, 3464.47, 3462.49, 3464.47, 9289554, 928956480.0, 1027], [20240711, 3464.47, 3464.21, 3465.54, 3464.21, 3465.37, 9126437, 912644352.0, 1028], [20240711, 3465.37, 3465.38, 3466.21, 3465.07, 3466.21, 8598018, 859802944.0, 1029], [20240711, 3466.21, 3466.2, 3467.62, 3465.96, 3467.45, 8811155, 881116480.0, 1030], [20240711, 3467.45, 3467.45, 3469.89, 3467.45, 3469.17, 11560174, 1156018688.0, 1031], [20240711, 3469.17, 3469.57, 3470.0, 3469.21, 3469.21, 10152907, 1015291968.0, 1032], [20240711, 3469.21, 3469.1, 3469.1, 3467.57, 3468.83, 9237464, 923747456.0, 1033], [20240711, 3468.83, 3468.59, 3468.59, 3466.67, 3466.67, 8973432, 897344192.0, 1034], [20240711, 3466.67, 3466.78, 3466.78, 3464.27, 3464.37, 9714882, 971489088.0, 1035], [20240711, 3464.37, 3464.47, 3464.47, 3463.16, 3463.86, 11430310, 1143032064.0, 1036], [20240711, 3463.86, 3464.11, 3464.31, 3463.21, 3463.38, 9242317, 924232640.0, 1037], [20240711, 3463.38, 3463.43, 3464.58, 3463.14, 3464.2, 8844520, 884452928.0, 1038], [20240711, 3464.2, 3464.46, 3465.64, 3464.46, 3465.34, 8515585, 851559808.0, 1039], [20240711, 3465.34, 3465.2, 3465.2, 3463.69, 3464.0, 8270327, 827033920.0, 1040], [20240711, 3464.0, 3464.01, 3464.01, 3461.33, 3461.46, 9253859, 925386752.0, 1041], [20240711, 3461.46, 3461.42, 3461.42, 3460.42, 3460.81, 8222653, 822266240.0, 1042], [20240711, 3460.81, 3460.66, 3461.89, 3460.39, 3461.73, 7906491, 790649920.0, 1043], [20240711, 3461.73, 3461.75, 3462.4, 3461.48, 3462.4, 8344264, 834427392.0, 1044], [20240711, 3462.4, 3462.41, 3463.98, 3462.41, 3463.98, 9753144, 975315520.0, 1045], [20240711, 3463.98, 3463.95, 3463.95, 3461.67, 3461.88, 9198987, 919899584.0, 1046], [20240711, 3461.88, 3461.65, 3462.62, 3460.86, 3461.78, 8699967, 869997760.0, 1047], [20240711, 3461.78, 3461.78, 3462.14, 3460.52, 3461.85, 8385771, 838577856.0, 1048], [20240711, 3461.85, 3461.64, 3462.1, 3461.48, 3461.69, 7186604, 718661440.0, 1049], [20240711, 3461.69, 3461.63, 3462.93, 3461.4, 3462.93, 7735766, 773577664.0, 1050], [20240711, 3462.93, 3462.64, 3462.64, 3460.19, 3460.54, 9134364, 913437376.0, 1051], [20240711, 3460.54, 3460.47, 3460.47, 3457.86, 3458.2, 11426743, 1142675456.0, 1052], [20240711, 3458.2, 3457.97, 3457.97, 3456.9, 3456.9, 10884348, 1088435456.0, 1053], [20240711, 3456.9, 3456.86, 3456.86, 3454.93, 3454.93, 9915795, 991580544.0, 1054], [20240711, 3454.93, 3454.8, 3455.1, 3454.17, 3454.98, 9412654, 941266048.0, 1055], [20240711, 3454.98, 3455.94, 3455.94, 3455.02, 3455.38, 9977754, 997776512.0, 1056], [20240711, 3455.38, 3455.29, 3456.38, 3455.29, 3456.37, 7703640, 770365056.0, 1057], [20240711, 3456.37, 3456.72, 3457.07, 3456.23, 3457.07, 7289168, 728917888.0, 1058], [20240711, 3457.07, 3457.29, 3457.29, 3456.38, 3456.65, 7888694, 788870400.0, 1059], [20240711, 3456.65, 3456.22, 3457.91, 3455.98, 3457.78, 8298689, 829869824.0, 1100], [20240711, 3457.78, 3457.55, 3457.55, 3455.55, 3456.11, 8659712, 865972288.0, 1101], [20240711, 3456.11, 3455.71, 3456.05, 3454.43, 3454.62, 10066728, 1006673472.0, 1102], [20240711, 3454.62, 3454.54, 3454.56, 3453.52, 3454.56, 8917464, 891747328.0, 1103], [20240711, 3454.56, 3454.16, 3454.7, 3453.47, 3453.82, 6379142, 637915200.0, 1104], [20240711, 3453.82, 3453.57, 3453.82, 3452.62, 3453.58, 6901786, 690179392.0, 1105], [20240711, 3453.58, 3453.67, 3455.01, 3453.15, 3455.01, 8063222, 806323008.0, 1106], [20240711, 3455.01, 3454.95, 3455.9, 3454.86, 3454.86, 8302225, 830223104.0, 1107], [20240711, 3454.86, 3454.87, 3456.85, 3454.87, 3455.25, 7895638, 789564480.0, 1108], [20240711, 3455.25, 3455.24, 3456.84, 3454.76, 3456.84, 7224029, 722403968.0, 1109], [20240711, 3456.84, 3456.81, 3459.2, 3456.81, 3459.2, 8052912, 805292160.0, 1110], [20240711, 3459.2, 3459.07, 3459.77, 3458.67, 3459.43, 8033439, 803344832.0, 1111], [20240711, 3459.43, 3459.48, 3459.52, 3458.44, 3459.47, 6648763, 664877312.0, 1112], [20240711, 3459.47, 3459.65, 3459.96, 3458.75, 3459.1, 5548651, 554866240.0, 1113], [20240711, 3459.1, 3459.1, 3460.37, 3458.81, 3460.37, 6164061, 616406848.0, 1114], [20240711, 3460.37, 3460.31, 3460.41, 3459.29, 3459.52, 6126534, 612654464.0, 1115], [20240711, 3459.52, 3459.61, 3461.37, 3459.61, 3461.06, 6153834, 615384384.0, 1116], [20240711, 3461.06, 3461.04, 3462.65, 3460.86, 3462.65, 7206080, 720608832.0, 1117], [20240711, 3462.65, 3462.81, 3463.9, 3462.81, 3463.64, 7242849, 724285952.0, 1118], [20240711, 3463.64, 3463.65, 3463.65, 3462.73, 3463.4, 6166421, 616643008.0, 1119], [20240711, 3463.4, 3463.36, 3463.62, 3462.56, 3462.96, 4915996, 491600704.0, 1120], [20240711, 3462.96, 3462.78, 3463.52, 3462.62, 3463.52, 4922871, 492288288.0, 1121], [20240711, 3463.52, 3463.5, 3464.67, 3463.3, 3464.58, 5957749, 595775936.0, 1122], [20240711, 3464.58, 3464.44, 3464.44, 3462.58, 3462.58, 6169777, 616978368.0, 1123], [20240711, 3462.58, 3462.76, 3462.76, 3459.51, 3459.51, 5667725, 566773504.0, 1124], [20240711, 3459.51, 3459.69, 3459.69, 3458.39, 3458.46, 4674842, 467485216.0, 1125], [20240711, 3458.46, 3458.49, 3461.94, 3458.49, 3461.94, 5148297, 514830912.0, 1126], [20240711, 3461.94, 3462.18, 3462.18, 3460.87, 3460.87, 3932715, 393272384.0, 1127], [20240711, 3460.87, 3460.81, 3462.24, 3460.75, 3462.24, 4227187, 422719648.0, 1128], [20240711, 3462.24, 3462.3, 3463.18, 3462.3, 3463.05, 3780385, 378039424.0, 1129], [20240711, 3463.05, 3462.97, 3463.06, 3462.42, 3462.72, 4420052, 442006272.0, 1130], [20240711, 3462.72, 3463.19, 3463.19, 3461.88, 3462.48, 16882630, 1688263936.0, 1301], [20240711, 3462.48, 3462.66, 3463.44, 3462.66, 3462.86, 8933762, 893377024.0, 1302], [20240711, 3462.86, 3462.58, 3462.82, 3460.05, 3460.05, 7492158, 749216640.0, 1303], [20240711, 3460.05, 3460.18, 3460.57, 3460.05, 3460.21, 5889646, 588965376.0, 1304], [20240711, 3460.21, 3460.07, 3461.07, 3460.07, 3461.0, 5683077, 568308736.0, 1305], [20240711, 3461.0, 3461.1, 3461.81, 3460.93, 3461.62, 6379206, 637921728.0, 1306], [20240711, 3461.62, 3461.64, 3462.13, 3461.34, 3461.95, 6439439, 643945088.0, 1307], [20240711, 3461.95, 3462.08, 3463.93, 3462.08, 3463.91, 6983122, 698313344.0, 1308], [20240711, 3463.91, 3464.0, 3466.36, 3464.0, 3466.07, 6699980, 669999232.0, 1309], [20240711, 3466.07, 3465.63, 3465.63, 3464.24, 3465.14, 6486631, 648664128.0, 1310], [20240711, 3465.14, 3464.92, 3466.4, 3464.65, 3466.34, 6683711, 668372032.0, 1311], [20240711, 3466.34, 3466.27, 3466.42, 3465.48, 3466.0, 5833687, 583369664.0, 1312], [20240711, 3466.0, 3465.94, 3466.36, 3465.49, 3465.62, 5515774, 551578432.0, 1313], [20240711, 3465.62, 3465.63, 3465.79, 3464.29, 3464.78, 6319542, 631955264.0, 1314], [20240711, 3464.78, 3464.63, 3465.86, 3464.63, 3465.86, 5079546, 507955680.0, 1315], [20240711, 3465.86, 3465.73, 3465.96, 3464.76, 3465.35, 5506477, 550648640.0, 1316], [20240711, 3465.35, 3465.29, 3465.31, 3464.64, 3465.22, 5513913, 551392256.0, 1317], [20240711, 3465.22, 3464.92, 3465.21, 3464.64, 3464.68, 4975187, 497519584.0, 1318], [20240711, 3464.68, 3464.13, 3464.2, 3461.85, 3462.11, 6758765, 675877632.0, 1319], [20240711, 3462.11, 3461.85, 3461.85, 3459.7, 3460.1, 5731362, 573137216.0, 1320], [20240711, 3460.1, 3459.86, 3462.32, 3459.86, 3462.32, 5964887, 596489664.0, 1321], [20240711, 3462.32, 3462.28, 3463.26, 3462.06, 3463.26, 4158829, 415883744.0, 1322], [20240711, 3463.26, 3463.02, 3463.51, 3462.96, 3463.38, 4374797, 437480704.0, 1323], [20240711, 3463.38, 3463.35, 3464.33, 3462.98, 3464.33, 4857933, 485794592.0, 1324], [20240711, 3464.33, 3464.35, 3464.98, 3464.27, 3464.89, 4653767, 465377696.0, 1325], [20240711, 3464.89, 3465.07, 3465.54, 3464.85, 3465.54, 4815502, 481551200.0, 1326], [20240711, 3465.54, 3465.23, 3465.5, 3465.06, 3465.3, 4169282, 416929248.0, 1327], [20240711, 3465.3, 3465.19, 3465.87, 3464.88, 3464.88, 4919533, 491954336.0, 1328], [20240711, 3464.88, 3464.91, 3465.53, 3464.91, 3465.53, 4829694, 482970464.0, 1329], [20240711, 3465.53, 3465.61, 3465.63, 3464.8, 3465.23, 4444965, 444497376.0, 1330], [20240711, 3465.23, 3464.93, 3465.02, 3463.45, 3463.66, 5642639, 564264960.0, 1331], [20240711, 3463.66, 3463.59, 3463.77, 3463.23, 3463.77, 4531466, 453147584.0, 1332], [20240711, 3463.77, 3463.7, 3463.91, 3462.89, 3462.89, 4681393, 468140128.0, 1333], [20240711, 3462.89, 3463.02, 3463.13, 3461.69, 3461.69, 4685087, 468509632.0, 1334], [20240711, 3461.69, 3461.71, 3462.15, 3460.92, 3460.94, 4983500, 498351040.0, 1335], [20240711, 3460.94, 3460.97, 3460.97, 3459.8, 3460.27, 5443795, 544380416.0, 1336], [20240711, 3460.27, 3459.93, 3460.75, 3459.68, 3460.75, 4941390, 494139936.0, 1337], [20240711, 3460.75, 3460.71, 3461.15, 3460.61, 3460.78, 4408478, 440848800.0, 1338], [20240711, 3460.78, 3460.76, 3461.72, 3460.47, 3461.7, 5386012, 538602240.0, 1339], [20240711, 3461.7, 3461.79, 3462.28, 3461.5, 3461.82, 3757903, 375791136.0, 1340], [20240711, 3461.82, 3461.68, 3462.14, 3461.53, 3461.6, 4282959, 428297216.0, 1341], [20240711, 3461.6, 3461.7, 3461.7, 3460.16, 3460.52, 4949705, 494971520.0, 1342], [20240711, 3460.52, 3460.54, 3461.04, 3460.4, 3460.53, 4641744, 464175328.0, 1343], [20240711, 3460.53, 3460.71, 3460.71, 3459.9, 3460.16, 3703290, 370330016.0, 1344], [20240711, 3460.16, 3460.3, 3460.79, 3460.06, 3460.68, 4501738, 450174656.0, 1345], [20240711, 3460.68, 3460.76, 3460.95, 3460.11, 3460.53, 4540477, 454048512.0, 1346], [20240711, 3460.53, 3460.62, 3461.99, 3460.62, 3461.88, 5195120, 519512992.0, 1347], [20240711, 3461.88, 3462.04, 3463.17, 3461.81, 3462.54, 6025090, 602509760.0, 1348], [20240711, 3462.54, 3462.55, 3462.55, 3459.57, 3460.18, 8008776, 800878592.0, 1349], [20240711, 3460.18, 3460.1, 3460.31, 3459.74, 3460.31, 4377979, 437798848.0, 1350], [20240711, 3460.31, 3460.3, 3463.01, 3460.3, 3463.01, 6568573, 656858368.0, 1351], [20240711, 3463.01, 3463.03, 3465.31, 3463.0, 3465.31, 6628919, 662892992.0, 1352], [20240711, 3465.31, 3465.36, 3465.61, 3464.82, 3465.61, 6433367, 643337984.0, 1353], [20240711, 3465.61, 3465.64, 3465.97, 3464.88, 3465.36, 5184189, 518420000.0, 1354], [20240711, 3465.36, 3465.34, 3465.8, 3465.11, 3465.48, 4505992, 450599936.0, 1355], [20240711, 3465.48, 3465.37, 3466.36, 3465.37, 3466.18, 4597259, 459727104.0, 1356], [20240711, 3466.18, 3466.33, 3466.58, 3465.61, 3465.79, 4783940, 478395104.0, 1357], [20240711, 3465.79, 3465.93, 3465.99, 3465.23, 3465.66, 5074982, 507499360.0, 1358], [20240711, 3465.66, 3465.6, 3466.72, 3465.6, 3466.72, 5194646, 519465696.0, 1359], [20240711, 3466.72, 3466.83, 3467.43, 3466.67, 3467.43, 5772493, 577250432.0, 1400], [20240711, 3467.43, 3467.92, 3469.37, 3467.92, 3469.37, 8871927, 887193920.0, 1401], [20240711, 3469.37, 3469.19, 3471.04, 3469.19, 3471.04, 7807899, 780790784.0, 1402], [20240711, 3471.04, 3471.08, 3471.2, 3469.81, 3469.81, 6370180, 637019008.0, 1403], [20240711, 3469.81, 3469.51, 3469.51, 3466.27, 3466.61, 7765218, 776522752.0, 1404], [20240711, 3466.61, 3466.28, 3466.67, 3466.14, 3466.47, 4625552, 462556224.0, 1405], [20240711, 3466.47, 3466.71, 3467.51, 3466.21, 3467.38, 5438777, 543878656.0, 1406], [20240711, 3467.38, 3467.46, 3467.46, 3466.27, 3466.85, 5028814, 502882656.0, 1407], [20240711, 3466.85, 3466.92, 3466.98, 3466.15, 3466.66, 4762460, 476247040.0, 1408], [20240711, 3466.66, 3466.52, 3467.09, 3466.32, 3466.56, 4197033, 419704320.0, 1409], [20240711, 3466.56, 3466.31, 3466.59, 3465.79, 3466.01, 4830552, 483056256.0, 1410], [20240711, 3466.01, 3465.85, 3466.3, 3465.57, 3465.67, 4986526, 498653600.0, 1411], [20240711, 3465.67, 3466.01, 3466.77, 3466.01, 3466.72, 4829506, 482951712.0, 1412], [20240711, 3466.72, 3466.82, 3467.44, 3466.54, 3467.36, 5370477, 537048704.0, 1413], [20240711, 3467.36, 3467.33, 3467.84, 3467.12, 3467.56, 4706496, 470650752.0, 1414], [20240711, 3467.56, 3467.45, 3467.6, 3465.87, 3466.05, 5802326, 580233600.0, 1415], [20240711, 3466.05, 3466.03, 3466.06, 3464.31, 3464.31, 5724535, 572454272.0, 1416], [20240711, 3464.31, 3464.5, 3464.88, 3464.44, 3464.63, 5340010, 534002016.0, 1417], [20240711, 3464.63, 3464.5, 3464.98, 3464.18, 3464.74, 5517973, 551798144.0, 1418], [20240711, 3464.74, 3464.76, 3465.25, 3464.55, 3465.25, 5099569, 509957920.0, 1419], [20240711, 3465.25, 3465.24, 3466.18, 3465.0, 3466.05, 5121511, 512151936.0, 1420], [20240711, 3466.05, 3466.0, 3466.81, 3465.89, 3466.81, 6554500, 655450944.0, 1421], [20240711, 3466.81, 3467.0, 3467.01, 3466.66, 3467.0, 4770273, 477028224.0, 1422], [20240711, 3467.0, 3466.81, 3467.28, 3466.81, 3466.99, 5142904, 514291552.0, 1423], [20240711, 3466.99, 3466.8, 3467.39, 3466.71, 3467.3, 5224745, 522475552.0, 1424], [20240711, 3467.3, 3467.23, 3467.38, 3466.53, 3467.27, 5295184, 529519296.0, 1425], [20240711, 3467.27, 3467.31, 3467.47, 3467.01, 3467.42, 5943326, 594333248.0, 1426], [20240711, 3467.42, 3467.35, 3467.96, 3467.32, 3467.96, 5472216, 547222592.0, 1427], [20240711, 3467.96, 3467.88, 3468.2, 3467.34, 3467.34, 5603996, 560400704.0, 1428], [20240711, 3467.34, 3467.43, 3467.75, 3466.95, 3467.24, 5304531, 530454112.0, 1429], [20240711, 3467.24, 3466.98, 3467.52, 3466.98, 3467.45, 5775946, 577595584.0, 1430], [20240711, 3467.45, 3467.24, 3468.6, 3467.24, 3468.4, 7075332, 707534464.0, 1431], [20240711, 3468.4, 3468.48, 3468.93, 3468.21, 3468.21, 6920283, 692029056.0, 1432], [20240711, 3468.21, 3468.01, 3468.16, 3465.66, 3465.8, 9246301, 924631104.0, 1433], [20240711, 3465.8, 3465.58, 3465.8, 3465.33, 3465.8, 6407153, 640716352.0, 1434], [20240711, 3465.8, 3465.7, 3465.98, 3464.92, 3465.19, 6361687, 636169792.0, 1435], [20240711, 3465.19, 3465.2, 3465.32, 3464.75, 3464.98, 6496930, 649694144.0, 1436], [20240711, 3464.98, 3464.95, 3465.65, 3464.72, 3465.19, 6119906, 611991552.0, 1437], [20240711, 3465.19, 3464.71, 3465.44, 3464.67, 3464.82, 6455934, 645594624.0, 1438], [20240711, 3464.82, 3464.78, 3465.27, 3464.48, 3464.76, 5974416, 597442432.0, 1439], [20240711, 3464.76, 3465.09, 3465.39, 3464.95, 3465.27, 6421722, 642173312.0, 1440], [20240711, 3465.27, 3465.38, 3466.02, 3465.26, 3465.94, 6770138, 677014976.0, 1441], [20240711, 3465.94, 3465.98, 3466.02, 3465.15, 3465.64, 7166111, 716612096.0, 1442], [20240711, 3465.64, 3465.54, 3466.08, 3465.3, 3465.77, 6905671, 690568320.0, 1443], [20240711, 3465.77, 3465.9, 3466.24, 3465.73, 3466.16, 7110921, 711093120.0, 1444], [20240711, 3466.16, 3466.09, 3466.15, 3465.5, 3465.84, 7495653, 749566464.0, 1445], [20240711, 3465.84, 3465.57, 3465.71, 3465.11, 3465.71, 9499531, 949954048.0, 1446], [20240711, 3465.71, 3465.79, 3466.51, 3465.62, 3466.35, 8310729, 831074048.0, 1447], [20240711, 3466.35, 3466.15, 3466.73, 3465.96, 3466.27, 9017865, 901787776.0, 1448], [20240711, 3466.27, 3466.45, 3466.64, 3465.99, 3466.63, 8665773, 866578176.0, 1449], [20240711, 3466.63, 3466.42, 3467.36, 3466.42, 3467.36, 9629359, 962936960.0, 1450], [20240711, 3467.36, 3467.17, 3467.72, 3467.15, 3467.59, 10229699, 1022970688.0, 1451], [20240711, 3467.59, 3467.54, 3468.27, 3467.28, 3468.12, 12117826, 1211783680.0, 1452], [20240711, 3468.12, 3468.08, 3468.43, 3467.95, 3468.23, 10939295, 1093930624.0, 1453], [20240711, 3468.23, 3468.25, 3468.83, 3468.17, 3468.38, 11689640, 1168965120.0, 1454], [20240711, 3468.38, 3468.82, 3468.92, 3468.47, 3468.86, 12854127, 1285413632.0, 1455], [20240711, 3468.86, 3468.88, 3469.12, 3468.57, 3468.98, 13993443, 1399345280.0, 1456], [20240711, 3468.98, 3468.74, 3469.56, 3468.6, 3469.56, 14687344, 1468734848.0, 1457], [20240711, 3469.56, 3469.31, 3469.71, 3469.31, 3469.67, 786116, 78611760.0, 1458], [20240711, 3469.67, 3469.67, 3469.67, 3469.67, 3469.67, 0, 0.0, 1459], [20240711, 3469.67, 3469.11, 3469.11, 3468.17, 3468.17, 28638365, 2863836672.0, 1500], [20240712, 3468.17, 3459.96, 3463.18, 3457.36, 3462.06, 92223693, 9222371328.0, 931], [20240712, 3462.06, 3462.53, 3462.53, 3460.77, 3460.94, 36802016, 3680202752.0, 932], [20240712, 3460.94, 3460.57, 3461.54, 3458.67, 3461.54, 30429507, 3042951680.0, 933], [20240712, 3461.54, 3461.34, 3464.15, 3461.22, 3464.15, 29199436, 2919944960.0, 934], [20240712, 3464.15, 3464.39, 3465.33, 3463.22, 3463.22, 29119011, 2911902464.0, 935], [20240712, 3463.22, 3463.14, 3463.14, 3461.76, 3461.76, 24166877, 2416688640.0, 936], [20240712, 3461.76, 3461.43, 3462.42, 3461.04, 3461.62, 27016395, 2701640704.0, 937], [20240712, 3461.62, 3461.59, 3462.85, 3461.4, 3462.26, 21054065, 2105407488.0, 938], [20240712, 3462.26, 3462.66, 3464.68, 3462.4, 3464.07, 28634846, 2863485696.0, 939], [20240712, 3464.07, 3462.95, 3463.24, 3461.65, 3461.91, 19278796, 1927880448.0, 940], [20240712, 3461.91, 3461.67, 3461.95, 3460.81, 3460.91, 19437812, 1943782016.0, 941], [20240712, 3460.91, 3460.99, 3461.91, 3460.84, 3461.47, 16599297, 1659931136.0, 942], [20240712, 3461.47, 3461.61, 3463.24, 3461.41, 3463.24, 17946447, 1794645632.0, 943], [20240712, 3463.24, 3463.39, 3464.53, 3463.07, 3463.66, 17258480, 1725849216.0, 944], [20240712, 3463.66, 3463.68, 3463.82, 3462.51, 3462.66, 20769532, 2076954240.0, 945], [20240712, 3462.66, 3463.02, 3465.71, 3463.02, 3465.62, 20451024, 2045103232.0, 946], [20240712, 3465.62, 3465.91, 3467.37, 3465.43, 3467.37, 16160733, 1616074624.0, 947], [20240712, 3467.37, 3467.36, 3467.79, 3465.23, 3465.26, 16753935, 1675394560.0, 948], [20240712, 3465.26, 3465.09, 3465.16, 3463.24, 3463.24, 15975338, 1597534848.0, 949], [20240712, 3463.24, 3463.28, 3464.61, 3463.19, 3464.19, 17473884, 1747389440.0, 950], [20240712, 3464.19, 3464.68, 3464.68, 3462.92, 3463.72, 17479814, 1747982464.0, 951], [20240712, 3463.72, 3463.61, 3463.65, 3462.6, 3462.6, 14587528, 1458753920.0, 952], [20240712, 3462.6, 3462.38, 3464.71, 3462.38, 3464.71, 16917557, 1691756544.0, 953], [20240712, 3464.71, 3464.61, 3465.57, 3464.35, 3465.39, 15575289, 1557530240.0, 954], [20240712, 3465.39, 3465.34, 3466.8, 3465.34, 3466.8, 11434724, 1143473152.0, 955], [20240712, 3466.8, 3467.01, 3468.19, 3466.94, 3467.37, 15659256, 1565926656.0, 956], [20240712, 3467.37, 3467.2, 3467.69, 3465.64, 3465.78, 14536480, 1453649152.0, 957], [20240712, 3465.78, 3466.02, 3466.79, 3466.02, 3466.73, 12734333, 1273434112.0, 958], [20240712, 3466.73, 3466.5, 3467.97, 3466.5, 3467.49, 13698634, 1369864704.0, 959], [20240712, 3467.49, 3467.58, 3468.59, 3467.52, 3467.52, 14090439, 1409044736.0, 1000], [20240712, 3467.52, 3467.88, 3467.88, 3465.09, 3465.09, 15757118, 1575712768.0, 1001], [20240712, 3465.09, 3465.24, 3465.24, 3463.72, 3464.21, 13929466, 1392947712.0, 1002], [20240712, 3464.21, 3464.02, 3464.02, 3462.29, 3462.29, 10884571, 1088458112.0, 1003], [20240712, 3462.29, 3462.53, 3462.97, 3462.0, 3462.97, 10467856, 1046786560.0, 1004], [20240712, 3462.97, 3462.73, 3465.08, 3462.73, 3464.58, 10811775, 1081178368.0, 1005], [20240712, 3464.58, 3464.45, 3466.16, 3464.45, 3466.06, 11305591, 1130560000.0, 1006], [20240712, 3466.06, 3465.94, 3465.94, 3464.0, 3464.11, 9963581, 996359040.0, 1007], [20240712, 3464.11, 3464.3, 3465.23, 3463.67, 3465.23, 9384693, 938470592.0, 1008], [20240712, 3465.23, 3465.41, 3466.55, 3465.37, 3465.91, 8776182, 877619136.0, 1009], [20240712, 3465.91, 3465.85, 3466.96, 3465.68, 3466.96, 9127808, 912781632.0, 1010], [20240712, 3466.96, 3466.97, 3467.58, 3466.14, 3466.62, 8817246, 881725312.0, 1011], [20240712, 3466.62, 3466.76, 3467.5, 3466.71, 3467.16, 9589816, 958982720.0, 1012], [20240712, 3467.16, 3467.01, 3467.15, 3465.48, 3465.74, 10804591, 1080460288.0, 1013], [20240712, 3465.74, 3465.94, 3467.23, 3465.94, 3467.23, 11312489, 1131250432.0, 1014], [20240712, 3467.23, 3467.61, 3467.61, 3466.17, 3466.9, 9497526, 949753344.0, 1015], [20240712, 3466.9, 3466.98, 3467.72, 3466.92, 3467.55, 9243566, 924357696.0, 1016], [20240712, 3467.55, 3467.08, 3467.08, 3466.19, 3467.01, 8204620, 820462976.0, 1017], [20240712, 3467.01, 3467.51, 3469.42, 3467.38, 3469.39, 9409426, 940943744.0, 1018], [20240712, 3469.39, 3469.37, 3469.37, 3468.61, 3469.1, 7152002, 715201216.0, 1019], [20240712, 3469.1, 3469.52, 3469.89, 3469.16, 3469.66, 9070070, 907008384.0, 1020], [20240712, 3469.66, 3469.8, 3469.93, 3468.87, 3469.56, 9493176, 949318976.0, 1021], [20240712, 3469.56, 3469.48, 3470.49, 3469.33, 3470.29, 8483650, 848365952.0, 1022], [20240712, 3470.29, 3470.04, 3470.3, 3469.67, 3469.86, 8145082, 814509056.0, 1023], [20240712, 3469.86, 3469.83, 3469.83, 3468.7, 3469.12, 6741935, 674194432.0, 1024], [20240712, 3469.12, 3469.01, 3471.27, 3468.9, 3471.27, 10296437, 1029644800.0, 1025], [20240712, 3471.27, 3471.42, 3471.77, 3469.29, 3470.25, 11890130, 1189013888.0, 1026], [20240712, 3470.25, 3470.14, 3470.14, 3466.83, 3466.83, 9519709, 951972096.0, 1027], [20240712, 3466.83, 3466.97, 3466.97, 3466.44, 3466.59, 9198954, 919896320.0, 1028], [20240712, 3466.59, 3466.33, 3466.47, 3465.13, 3465.38, 8054474, 805448256.0, 1029], [20240712, 3465.38, 3464.95, 3466.17, 3464.83, 3466.05, 7684434, 768444352.0, 1030], [20240712, 3466.05, 3465.85, 3470.16, 3465.85, 3468.51, 12238819, 1223882880.0, 1031], [20240712, 3468.51, 3468.48, 3469.08, 3468.3, 3468.3, 6863750, 686375936.0, 1032], [20240712, 3468.3, 3468.52, 3469.26, 3468.24, 3468.79, 8246388, 824639808.0, 1033], [20240712, 3468.79, 3468.49, 3468.62, 3467.49, 3467.85, 7016283, 701629120.0, 1034], [20240712, 3467.85, 3467.67, 3467.67, 3465.94, 3466.33, 6695397, 669540800.0, 1035], [20240712, 3466.33, 3466.26, 3466.84, 3465.93, 3466.7, 6795336, 679534336.0, 1036], [20240712, 3466.7, 3466.92, 3466.92, 3465.54, 3465.54, 6863812, 686382272.0, 1037], [20240712, 3465.54, 3465.35, 3465.93, 3465.35, 3465.6, 7249507, 724951872.0, 1038], [20240712, 3465.6, 3465.46, 3466.22, 3464.85, 3465.89, 7483303, 748331136.0, 1039], [20240712, 3465.89, 3465.86, 3466.13, 3465.57, 3465.75, 6320647, 632065792.0, 1040], [20240712, 3465.75, 3465.13, 3466.51, 3465.13, 3466.05, 6751230, 675123840.0, 1041], [20240712, 3466.05, 3466.19, 3466.43, 3464.83, 3465.26, 6233596, 623360576.0, 1042], [20240712, 3465.26, 3465.35, 3465.91, 3465.14, 3465.73, 5887454, 588746304.0, 1043], [20240712, 3465.73, 3465.79, 3466.85, 3465.79, 3466.53, 6457434, 645744384.0, 1044], [20240712, 3466.53, 3466.49, 3466.7, 3466.21, 3466.61, 6299793, 629980160.0, 1045], [20240712, 3466.61, 3466.43, 3467.15, 3466.37, 3467.1, 6549876, 654988608.0, 1046], [20240712, 3467.1, 3467.45, 3467.99, 3466.18, 3466.29, 9555013, 955502336.0, 1047], [20240712, 3466.29, 3465.95, 3466.51, 3464.98, 3464.98, 8360550, 836056000.0, 1048], [20240712, 3464.98, 3465.04, 3465.39, 3464.19, 3464.87, 7259097, 725910848.0, 1049], [20240712, 3464.87, 3464.58, 3464.58, 3463.47, 3463.71, 6871236, 687124544.0, 1050], [20240712, 3463.71, 3463.53, 3463.53, 3462.26, 3463.02, 7481668, 748167936.0, 1051], [20240712, 3463.02, 3462.92, 3463.92, 3462.92, 3463.4, 7825909, 782592000.0, 1052], [20240712, 3463.4, 3463.59, 3463.59, 3460.6, 3460.6, 8664148, 866415680.0, 1053], [20240712, 3460.6, 3460.36, 3461.44, 3459.87, 3461.3, 7095859, 709587008.0, 1054], [20240712, 3461.3, 3461.5, 3462.99, 3461.5, 3462.87, 5532345, 553235520.0, 1055], [20240712, 3462.87, 3462.84, 3463.3, 3462.43, 3463.25, 4930442, 493045216.0, 1056], [20240712, 3463.25, 3463.46, 3464.33, 3463.46, 3464.12, 5352584, 535259328.0, 1057], [20240712, 3464.12, 3463.93, 3464.62, 3463.85, 3464.02, 4804753, 480476224.0, 1058], [20240712, 3464.02, 3463.97, 3463.97, 3462.87, 3462.87, 4486917, 448692576.0, 1059], [20240712, 3462.87, 3462.91, 3463.24, 3462.71, 3463.0, 4562603, 456261056.0, 1100], [20240712, 3463.0, 3463.06, 3463.88, 3462.93, 3463.78, 4315897, 431590656.0, 1101], [20240712, 3463.78, 3464.23, 3465.28, 3464.23, 3465.07, 6665441, 666545280.0, 1102], [20240712, 3465.07, 3465.23, 3465.23, 3464.16, 3464.2, 4960069, 496007904.0, 1103], [20240712, 3464.2, 3464.41, 3465.02, 3464.03, 3464.77, 5530381, 553039168.0, 1104], [20240712, 3464.77, 3464.7, 3464.86, 3464.2, 3464.2, 5323717, 532372544.0, 1105], [20240712, 3464.2, 3464.21, 3464.48, 3463.93, 3464.01, 6483798, 648380544.0, 1106], [20240712, 3464.01, 3463.93, 3464.43, 3463.04, 3463.21, 5961750, 596175808.0, 1107], [20240712, 3463.21, 3463.39, 3463.39, 3462.68, 3462.73, 4528176, 452818592.0, 1108], [20240712, 3462.73, 3462.76, 3463.98, 3462.73, 3463.98, 4814972, 481498144.0, 1109], [20240712, 3463.98, 3463.89, 3465.44, 3463.89, 3465.01, 6336642, 633665216.0, 1110], [20240712, 3465.01, 3464.94, 3465.34, 3464.71, 3464.84, 4482922, 448292736.0, 1111], [20240712, 3464.84, 3465.03, 3465.03, 3463.47, 3463.82, 5649895, 564990464.0, 1112], [20240712, 3463.82, 3463.82, 3464.04, 3463.32, 3463.32, 3996706, 399671616.0, 1113], [20240712, 3463.32, 3463.56, 3463.99, 3463.2, 3463.37, 4011924, 401193344.0, 1114], [20240712, 3463.37, 3463.53, 3463.86, 3463.09, 3463.39, 4224373, 422438368.0, 1115], [20240712, 3463.39, 3463.21, 3463.33, 3462.62, 3463.03, 4274974, 427498560.0, 1116], [20240712, 3463.03, 3462.87, 3464.1, 3462.46, 3463.61, 4957221, 495723136.0, 1117], [20240712, 3463.61, 3463.71, 3464.14, 3463.14, 3463.74, 4166594, 416660224.0, 1118], [20240712, 3463.74, 3463.79, 3464.04, 3463.17, 3463.79, 4101377, 410138688.0, 1119], [20240712, 3463.79, 3463.63, 3463.68, 3462.92, 3462.92, 3955400, 395541024.0, 1120], [20240712, 3462.92, 3463.12, 3463.5, 3462.91, 3463.16, 4591173, 459118144.0, 1121], [20240712, 3463.16, 3463.21, 3463.66, 3462.85, 3462.96, 4558253, 455826272.0, 1122], [20240712, 3462.96, 3462.92, 3462.92, 3461.11, 3461.48, 5866296, 586630656.0, 1123], [20240712, 3461.48, 3461.41, 3464.04, 3461.41, 3463.75, 6012470, 601247872.0, 1124], [20240712, 3463.75, 3464.08, 3464.37, 3463.76, 3464.34, 3337648, 333765696.0, 1125], [20240712, 3464.34, 3463.99, 3464.0, 3462.14, 3462.44, 3961775, 396178432.0, 1126], [20240712, 3462.44, 3462.37, 3462.82, 3462.13, 3462.37, 3484230, 348424064.0, 1127], [20240712, 3462.37, 3462.29, 3462.44, 3461.75, 3461.98, 3381838, 338184800.0, 1128], [20240712, 3461.98, 3462.03, 3462.28, 3461.54, 3461.75, 3717214, 371722592.0, 1129], [20240712, 3461.75, 3462.01, 3462.17, 3461.02, 3461.1, 4005660, 400567168.0, 1130], [20240712, 3461.1, 3461.02, 3466.3, 3460.94, 3466.28, 18739104, 1873910912.0, 1301], [20240712, 3466.28, 3465.86, 3468.21, 3465.86, 3468.21, 10325627, 1032563904.0, 1302], [20240712, 3468.21, 3468.08, 3468.08, 3466.84, 3467.67, 7763603, 776361024.0, 1303], [20240712, 3467.67, 3467.52, 3468.31, 3467.05, 3467.93, 6188515, 618852608.0, 1304], [20240712, 3467.93, 3467.82, 3468.35, 3465.92, 3466.64, 7558599, 755860928.0, 1305], [20240712, 3466.64, 3466.63, 3467.46, 3466.33, 3466.62, 5252557, 525256832.0, 1306], [20240712, 3466.62, 3466.52, 3469.01, 3466.52, 3468.39, 6611835, 661184384.0, 1307], [20240712, 3468.39, 3468.05, 3469.43, 3467.88, 3469.43, 5983764, 598377408.0, 1308], [20240712, 3469.43, 3469.21, 3469.21, 3467.76, 3468.35, 6069412, 606942144.0, 1309], [20240712, 3468.35, 3468.63, 3470.6, 3468.41, 3470.54, 7921679, 792169024.0, 1310], [20240712, 3470.54, 3470.55, 3470.73, 3469.28, 3470.55, 6672060, 667206976.0, 1311], [20240712, 3470.55, 3469.97, 3471.89, 3469.69, 3470.67, 7617562, 761757120.0, 1312], [20240712, 3470.67, 3471.15, 3472.48, 3469.86, 3470.82, 7169003, 716900928.0, 1313], [20240712, 3470.82, 3471.07, 3471.07, 3468.34, 3468.51, 6906140, 690615104.0, 1314], [20240712, 3468.51, 3468.52, 3469.62, 3468.28, 3469.31, 5140490, 514050144.0, 1315], [20240712, 3469.31, 3469.65, 3469.65, 3466.79, 3467.26, 5853635, 585364416.0, 1316], [20240712, 3467.26, 3467.23, 3467.87, 3467.17, 3467.59, 5265247, 526525696.0, 1317], [20240712, 3467.59, 3467.74, 3468.0, 3467.1, 3467.29, 5647546, 564755584.0, 1318], [20240712, 3467.29, 3466.98, 3467.02, 3465.4, 3466.98, 5367566, 536757792.0, 1319], [20240712, 3466.98, 3466.81, 3467.53, 3466.75, 3466.84, 5331164, 533117568.0, 1320], [20240712, 3466.84, 3466.67, 3467.42, 3466.5, 3467.26, 5089607, 508961504.0, 1321], [20240712, 3467.26, 3467.51, 3468.08, 3467.15, 3468.08, 5352231, 535224096.0, 1322], [20240712, 3468.08, 3468.16, 3468.16, 3467.8, 3468.05, 4086308, 408631808.0, 1323], [20240712, 3468.05, 3468.37, 3468.37, 3467.22, 3467.8, 4666945, 466695680.0, 1324], [20240712, 3467.8, 3468.07, 3468.07, 3466.77, 3467.46, 4719728, 471973792.0, 1325], [20240712, 3467.46, 3467.67, 3467.74, 3467.15, 3467.56, 4034493, 403450560.0, 1326], [20240712, 3467.56, 3467.45, 3467.86, 3467.21, 3467.31, 3934597, 393460768.0, 1327], [20240712, 3467.31, 3467.42, 3467.57, 3466.69, 3466.8, 4151463, 415147200.0, 1328], [20240712, 3466.8, 3467.04, 3467.88, 3467.04, 3467.36, 4176622, 417663328.0, 1329], [20240712, 3467.36, 3467.38, 3467.7, 3466.78, 3467.7, 4271404, 427141312.0, 1330], [20240712, 3467.7, 3467.78, 3468.66, 3467.39, 3467.69, 5115917, 511592608.0, 1331], [20240712, 3467.69, 3467.7, 3467.93, 3465.97, 3466.14, 5279566, 527957600.0, 1332], [20240712, 3466.14, 3465.82, 3467.27, 3465.82, 3467.27, 5340953, 534096320.0, 1333], [20240712, 3467.27, 3467.2, 3467.83, 3467.16, 3467.59, 5078489, 507850048.0, 1334], [20240712, 3467.59, 3467.42, 3467.59, 3466.67, 3467.59, 4638937, 463894944.0, 1335], [20240712, 3467.59, 3467.54, 3467.83, 3466.89, 3467.32, 5249796, 524980832.0, 1336], [20240712, 3467.32, 3467.08, 3468.12, 3467.08, 3468.03, 4916163, 491617280.0, 1337], [20240712, 3468.03, 3467.79, 3468.06, 3467.02, 3467.54, 4708551, 470856160.0, 1338], [20240712, 3467.54, 3467.33, 3469.39, 3467.33, 3469.39, 5106196, 510620608.0, 1339], [20240712, 3469.39, 3469.41, 3470.79, 3469.41, 3470.7, 7140479, 714048768.0, 1340], [20240712, 3470.7, 3470.31, 3470.31, 3469.07, 3470.27, 5623756, 562376512.0, 1341], [20240712, 3470.27, 3471.01, 3471.75, 3470.57, 3471.61, 5903421, 590343104.0, 1342], [20240712, 3471.61, 3471.38, 3471.51, 3470.58, 3471.45, 5555514, 555552448.0, 1343], [20240712, 3471.45, 3471.28, 3471.68, 3471.18, 3471.68, 4555665, 455567488.0, 1344], [20240712, 3471.68, 3471.52, 3472.53, 3471.52, 3472.53, 4928987, 492899840.0, 1345], [20240712, 3472.53, 3472.41, 3473.03, 3470.77, 3471.56, 7196159, 719616896.0, 1346], [20240712, 3471.56, 3471.5, 3471.69, 3471.3, 3471.61, 4877006, 487701696.0, 1347], [20240712, 3471.61, 3471.77, 3472.97, 3471.62, 3472.97, 4832168, 483217792.0, 1348], [20240712, 3472.97, 3472.97, 3473.77, 3472.14, 3472.66, 6615768, 661577856.0, 1349], [20240712, 3472.66, 3472.44, 3473.2, 3472.08, 3473.2, 4662531, 466254016.0, 1350], [20240712, 3473.2, 3473.24, 3474.72, 3473.18, 3474.72, 6058924, 605893312.0, 1351], [20240712, 3474.72, 3474.53, 3474.8, 3472.95, 3473.5, 6668169, 666817728.0, 1352], [20240712, 3473.5, 3473.53, 3473.87, 3473.24, 3473.67, 5168363, 516837472.0, 1353], [20240712, 3473.67, 3473.77, 3475.8, 3473.37, 3475.8, 6514980, 651499072.0, 1354], [20240712, 3475.8, 3475.61, 3475.72, 3474.44, 3475.33, 5869125, 586913600.0, 1355], [20240712, 3475.33, 3475.2, 3475.2, 3473.63, 3473.86, 5899584, 589959552.0, 1356], [20240712, 3473.86, 3473.36, 3473.6, 3472.64, 3473.36, 5332476, 533248512.0, 1357], [20240712, 3473.36, 3472.75, 3473.03, 3472.34, 3472.68, 4895023, 489503232.0, 1358], [20240712, 3472.68, 3472.69, 3473.78, 3472.38, 3473.78, 5405514, 540552576.0, 1359], [20240712, 3473.78, 3473.33, 3475.07, 3473.33, 3475.07, 6178084, 617809152.0, 1400], [20240712, 3475.07, 3474.61, 3474.61, 3472.31, 3472.73, 6617630, 661764032.0, 1401], [20240712, 3472.73, 3472.41, 3473.03, 3472.41, 3472.94, 5024693, 502470144.0, 1402], [20240712, 3472.94, 3472.75, 3472.75, 3471.19, 3471.44, 4858029, 485803840.0, 1403], [20240712, 3471.44, 3471.18, 3471.18, 3470.29, 3470.58, 7193201, 719321280.0, 1404], [20240712, 3470.58, 3470.56, 3472.37, 3470.1, 3472.37, 5701024, 570103424.0, 1405], [20240712, 3472.37, 3472.0, 3473.03, 3472.0, 3472.95, 5278018, 527802688.0, 1406], [20240712, 3472.95, 3472.79, 3472.95, 3472.25, 3472.61, 4160671, 416068000.0, 1407], [20240712, 3472.61, 3472.34, 3473.5, 3472.34, 3473.5, 4532820, 453283008.0, 1408], [20240712, 3473.5, 3473.59, 3475.12, 3473.46, 3475.1, 5503081, 550308992.0, 1409], [20240712, 3475.1, 3474.95, 3476.36, 3474.95, 3475.52, 6559922, 655993024.0, 1410], [20240712, 3475.52, 3475.63, 3476.22, 3475.63, 3476.06, 4511008, 451101696.0, 1411], [20240712, 3476.06, 3476.02, 3476.24, 3475.85, 3476.02, 5282880, 528289088.0, 1412], [20240712, 3476.02, 3476.18, 3477.33, 3476.18, 3477.03, 4977843, 497784992.0, 1413], [20240712, 3477.03, 3477.01, 3477.33, 3476.54, 3477.02, 5850943, 585095296.0, 1414], [20240712, 3477.02, 3476.33, 3476.79, 3475.61, 3476.13, 5355475, 535548416.0, 1415], [20240712, 3476.13, 3476.29, 3476.65, 3475.89, 3476.1, 4849853, 484986080.0, 1416], [20240712, 3476.1, 3476.14, 3477.81, 3476.14, 3477.67, 6298872, 629888320.0, 1417], [20240712, 3477.67, 3477.66, 3479.1, 3477.66, 3479.1, 6777397, 677740800.0, 1418], [20240712, 3479.1, 3478.79, 3479.02, 3477.53, 3477.65, 6240963, 624097152.0, 1419], [20240712, 3477.65, 3477.68, 3477.68, 3476.04, 3476.25, 5859228, 585923904.0, 1420], [20240712, 3476.25, 3476.22, 3476.26, 3475.53, 3475.66, 4986408, 498641920.0, 1421], [20240712, 3475.66, 3475.66, 3476.05, 3475.41, 3475.62, 4413892, 441390144.0, 1422], [20240712, 3475.62, 3475.48, 3475.78, 3474.71, 3475.55, 4853425, 485343456.0, 1423], [20240712, 3475.55, 3475.44, 3475.81, 3475.19, 3475.62, 4976425, 497643840.0, 1424], [20240712, 3475.62, 3475.62, 3476.17, 3475.62, 3475.9, 4365011, 436501920.0, 1425], [20240712, 3475.9, 3476.0, 3476.04, 3474.22, 3474.3, 6019204, 601921472.0, 1426], [20240712, 3474.3, 3474.44, 3475.33, 3474.44, 3475.15, 5686335, 568634496.0, 1427], [20240712, 3475.15, 3474.99, 3474.99, 3473.93, 3474.14, 5187476, 518748288.0, 1428], [20240712, 3474.14, 3474.1, 3474.1, 3473.35, 3473.67, 5152778, 515278816.0, 1429], [20240712, 3473.67, 3473.56, 3474.28, 3473.4, 3473.67, 5211975, 521198464.0, 1430], [20240712, 3473.67, 3473.65, 3475.47, 3473.65, 3475.22, 5999512, 599952384.0, 1431], [20240712, 3475.22, 3475.14, 3475.14, 3474.22, 3474.65, 5249431, 524943840.0, 1432], [20240712, 3474.65, 3474.71, 3475.19, 3474.46, 3474.84, 4669089, 466909856.0, 1433], [20240712, 3474.84, 3474.89, 3474.89, 3474.34, 3474.45, 5348269, 534827840.0, 1434], [20240712, 3474.45, 3474.43, 3474.5, 3473.1, 3473.72, 5410465, 541047488.0, 1435], [20240712, 3473.72, 3473.58, 3473.83, 3473.24, 3473.57, 5376949, 537695872.0, 1436], [20240712, 3473.57, 3473.71, 3474.25, 3473.52, 3474.07, 5647098, 564710656.0, 1437], [20240712, 3474.07, 3473.49, 3474.17, 3473.49, 3473.81, 5430124, 543013440.0, 1438], [20240712, 3473.81, 3474.02, 3474.5, 3473.72, 3474.34, 5857343, 585735168.0, 1439], [20240712, 3474.34, 3474.65, 3475.88, 3474.65, 3475.72, 6876941, 687694848.0, 1440], [20240712, 3475.72, 3475.75, 3475.75, 3474.63, 3474.72, 6712360, 671237248.0, 1441], [20240712, 3474.72, 3474.77, 3475.24, 3474.47, 3474.47, 5771668, 577167744.0, 1442], [20240712, 3474.47, 3474.63, 3474.63, 3473.96, 3474.16, 6540271, 654028160.0, 1443], [20240712, 3474.16, 3474.21, 3474.21, 3471.77, 3471.77, 9901240, 990125312.0, 1444], [20240712, 3471.77, 3471.84, 3471.84, 3470.74, 3471.24, 7712213, 771222336.0, 1445], [20240712, 3471.24, 3470.98, 3471.18, 3470.32, 3470.62, 7638374, 763838144.0, 1446], [20240712, 3470.62, 3470.66, 3471.28, 3470.31, 3470.97, 8036500, 803651136.0, 1447], [20240712, 3470.97, 3470.84, 3471.15, 3470.61, 3471.02, 7765476, 776548544.0, 1448], [20240712, 3471.02, 3471.2, 3471.2, 3470.67, 3470.81, 7566589, 756660096.0, 1449], [20240712, 3470.81, 3470.8, 3471.98, 3470.43, 3471.47, 7736004, 773601344.0, 1450], [20240712, 3471.47, 3471.6, 3471.81, 3471.06, 3471.06, 8121406, 812141504.0, 1451], [20240712, 3471.06, 3471.12, 3471.3, 3470.61, 3471.19, 8891170, 889117824.0, 1452], [20240712, 3471.19, 3471.42, 3472.18, 3471.39, 3472.01, 8960001, 896000960.0, 1453], [20240712, 3472.01, 3471.99, 3472.68, 3471.89, 3472.57, 9212319, 921232960.0, 1454], [20240712, 3472.57, 3472.65, 3472.83, 3472.39, 3472.51, 10238591, 1023860096.0, 1455], [20240712, 3472.51, 3472.81, 3473.46, 3472.32, 3473.08, 12032069, 1203207936.0, 1456], [20240712, 3473.08, 3472.89, 3473.76, 3472.63, 3473.76, 12623829, 1262383872.0, 1457], [20240712, 3473.76, 3473.5, 3473.5, 3473.27, 3473.4, 862518, 86251944.0, 1458], [20240712, 3473.4, 3473.4, 3473.4, 3473.4, 3473.4, 0, 0.0, 1459], [20240712, 3473.4, 3473.41, 3473.41, 3472.4, 3472.4, 28016420, 2801642240.0, 1500], [20240715, 3472.4, 3462.61, 3464.56, 3460.79, 3462.39, 70656383, 7065639424.0, 931], [20240715, 3462.39, 3462.4, 3467.96, 3462.4, 3467.96, 31452307, 3145231616.0, 932], [20240715, 3467.96, 3467.64, 3470.4, 3467.64, 3469.56, 27907585, 2790759680.0, 933], [20240715, 3469.56, 3469.46, 3470.12, 3468.63, 3470.12, 26868703, 2686871296.0, 934], [20240715, 3470.12, 3469.6, 3469.9, 3467.19, 3467.19, 21588943, 2158895616.0, 935], [20240715, 3467.19, 3466.77, 3468.71, 3465.78, 3468.09, 22304944, 2230494976.0, 936], [20240715, 3468.09, 3467.62, 3467.62, 3466.84, 3467.26, 21313999, 2131400832.0, 937], [20240715, 3467.26, 3467.11, 3467.11, 3465.8, 3466.02, 21959943, 2195995136.0, 938], [20240715, 3466.02, 3465.91, 3465.91, 3464.43, 3465.27, 19993243, 1999325184.0, 939], [20240715, 3465.27, 3465.47, 3469.17, 3465.26, 3469.17, 20430901, 2043091072.0, 940], [20240715, 3469.17, 3469.72, 3470.38, 3467.71, 3469.23, 17908736, 1790874496.0, 941], [20240715, 3469.23, 3468.88, 3468.88, 3467.44, 3467.44, 15390858, 1539086848.0, 942], [20240715, 3467.44, 3467.83, 3469.44, 3467.49, 3468.88, 15009466, 1500947456.0, 943], [20240715, 3468.88, 3468.8, 3469.58, 3468.48, 3469.25, 13585925, 1358593664.0, 944], [20240715, 3469.25, 3469.68, 3470.25, 3468.88, 3469.82, 16098820, 1609882752.0, 945], [20240715, 3469.82, 3469.72, 3469.72, 3466.64, 3467.73, 15045637, 1504564352.0, 946], [20240715, 3467.73, 3468.21, 3471.48, 3468.21, 3471.14, 15655196, 1565520512.0, 947], [20240715, 3471.14, 3471.48, 3476.33, 3471.31, 3473.37, 15825057, 1582506752.0, 948], [20240715, 3473.37, 3473.48, 3474.42, 3471.83, 3473.78, 10874781, 1087479040.0, 949], [20240715, 3473.78, 3473.46, 3476.24, 3473.46, 3475.67, 13121609, 1312161664.0, 950], [20240715, 3475.67, 3475.94, 3477.23, 3475.74, 3476.55, 15866633, 1586664320.0, 951], [20240715, 3476.55, 3476.89, 3478.21, 3475.59, 3477.93, 11970313, 1197032448.0, 952], [20240715, 3477.93, 3477.88, 3480.18, 3477.72, 3480.18, 12201943, 1220195200.0, 953], [20240715, 3480.18, 3480.15, 3480.15, 3478.87, 3479.4, 12009204, 1200921344.0, 954], [20240715, 3479.4, 3479.25, 3480.13, 3477.58, 3477.58, 14834373, 1483438208.0, 955], [20240715, 3477.58, 3478.41, 3478.48, 3477.45, 3478.17, 11501074, 1150108544.0, 956], [20240715, 3478.17, 3478.26, 3478.26, 3476.54, 3476.82, 10324193, 1032420416.0, 957], [20240715, 3476.82, 3477.17, 3478.32, 3476.8, 3477.62, 9711649, 971166080.0, 958], [20240715, 3477.62, 3477.49, 3477.49, 3475.75, 3477.09, 11024427, 1102443904.0, 959], [20240715, 3477.09, 3477.22, 3477.67, 3476.75, 3477.67, 8683718, 868372736.0, 1000], [20240715, 3477.67, 3477.84, 3480.74, 3477.84, 3480.59, 10723719, 1072372800.0, 1001], [20240715, 3480.59, 3481.01, 3481.46, 3479.21, 3479.21, 11017084, 1101709440.0, 1002], [20240715, 3479.21, 3479.03, 3479.51, 3475.96, 3475.97, 12902729, 1290274176.0, 1003], [20240715, 3475.97, 3476.1, 3477.69, 3475.43, 3477.69, 8516205, 851621248.0, 1004], [20240715, 3477.69, 3478.24, 3479.66, 3477.68, 3479.66, 10377085, 1037709504.0, 1005], [20240715, 3479.66, 3479.65, 3481.04, 3479.65, 3479.86, 10001320, 1000132928.0, 1006], [20240715, 3479.86, 3479.96, 3480.51, 3479.29, 3479.29, 7343624, 734363328.0, 1007], [20240715, 3479.29, 3479.25, 3479.25, 3477.06, 3477.12, 8232802, 823281088.0, 1008], [20240715, 3477.12, 3477.08, 3477.4, 3475.84, 3476.11, 8539026, 853903744.0, 1009], [20240715, 3476.11, 3476.78, 3477.39, 3476.19, 3476.23, 8756336, 875634496.0, 1010], [20240715, 3476.23, 3476.24, 3476.52, 3475.79, 3475.79, 9313895, 931390528.0, 1011], [20240715, 3475.79, 3475.88, 3476.96, 3475.88, 3476.1, 11239149, 1123915776.0, 1012], [20240715, 3476.1, 3476.19, 3476.37, 3474.23, 3474.89, 9795369, 979537600.0, 1013], [20240715, 3474.89, 3475.14, 3476.44, 3475.12, 3476.24, 9510695, 951070400.0, 1014], [20240715, 3476.24, 3476.28, 3476.7, 3476.28, 3476.58, 8320148, 832015808.0, 1015], [20240715, 3476.58, 3476.7, 3477.46, 3476.34, 3476.34, 10891896, 1089190784.0, 1016], [20240715, 3476.34, 3476.35, 3476.62, 3475.58, 3475.58, 7939480, 793949056.0, 1017], [20240715, 3475.58, 3475.79, 3476.52, 3474.53, 3476.07, 11003565, 1100357376.0, 1018], [20240715, 3476.07, 3476.64, 3476.64, 3474.39, 3474.61, 8248996, 824900352.0, 1019], [20240715, 3474.61, 3474.83, 3475.82, 3474.77, 3475.09, 7923785, 792379392.0, 1020], [20240715, 3475.09, 3475.22, 3475.22, 3473.38, 3473.41, 7754851, 775486144.0, 1021], [20240715, 3473.41, 3473.19, 3474.06, 3473.19, 3473.76, 7450965, 745097472.0, 1022], [20240715, 3473.76, 3473.81, 3474.23, 3473.45, 3474.18, 6583946, 658395520.0, 1023], [20240715, 3474.18, 3474.2, 3474.33, 3473.56, 3473.86, 6149650, 614965760.0, 1024], [20240715, 3473.86, 3473.6, 3473.81, 3471.8, 3471.8, 7942914, 794292288.0, 1025], [20240715, 3471.8, 3471.45, 3471.83, 3469.76, 3470.03, 8319513, 831952448.0, 1026], [20240715, 3470.03, 3470.1, 3471.69, 3469.99, 3471.41, 7379838, 737984832.0, 1027], [20240715, 3471.41, 3471.77, 3471.83, 3470.49, 3470.8, 5327920, 532792960.0, 1028], [20240715, 3470.8, 3470.75, 3470.91, 3469.78, 3469.78, 5357784, 535779424.0, 1029], [20240715, 3469.78, 3469.93, 3470.49, 3469.56, 3470.04, 5325565, 532557408.0, 1030], [20240715, 3470.04, 3470.05, 3470.67, 3469.53, 3470.32, 6625157, 662516544.0, 1031], [20240715, 3470.32, 3470.57, 3470.57, 3468.72, 3468.72, 5950240, 595024768.0, 1032], [20240715, 3468.72, 3468.9, 3469.41, 3468.19, 3468.19, 7043064, 704307264.0, 1033], [20240715, 3468.19, 3468.09, 3468.25, 3466.94, 3467.41, 5662734, 566274368.0, 1034], [20240715, 3467.41, 3467.48, 3469.48, 3467.48, 3469.48, 5084029, 508403936.0, 1035], [20240715, 3469.48, 3469.61, 3469.87, 3469.34, 3469.53, 4487839, 448784576.0, 1036], [20240715, 3469.53, 3469.5, 3471.46, 3469.26, 3471.46, 5244025, 524403552.0, 1037], [20240715, 3471.46, 3471.38, 3472.82, 3471.38, 3472.59, 4681918, 468192736.0, 1038], [20240715, 3472.59, 3472.41, 3472.92, 3471.77, 3472.92, 4760500, 476050944.0, 1039], [20240715, 3472.92, 3472.96, 3473.46, 3472.1, 3472.51, 6088232, 608824320.0, 1040], [20240715, 3472.51, 3472.45, 3473.65, 3472.23, 3473.65, 4764775, 476478528.0, 1041], [20240715, 3473.65, 3473.45, 3473.45, 3472.21, 3472.93, 5952202, 595221312.0, 1042], [20240715, 3472.93, 3472.61, 3473.01, 3472.4, 3472.75, 4888758, 488876832.0, 1043], [20240715, 3472.75, 3472.62, 3472.62, 3470.58, 3470.91, 5888445, 588845440.0, 1044], [20240715, 3470.91, 3471.24, 3471.41, 3470.81, 3471.12, 4938921, 493893120.0, 1045], [20240715, 3471.12, 3471.03, 3473.41, 3470.98, 3473.29, 5858039, 585804992.0, 1046], [20240715, 3473.29, 3473.36, 3473.79, 3473.16, 3473.49, 4479283, 447929312.0, 1047], [20240715, 3473.49, 3473.45, 3474.63, 3473.45, 3474.63, 4794933, 479494368.0, 1048], [20240715, 3474.63, 3474.58, 3475.6, 3474.58, 3475.42, 5677234, 567724608.0, 1049], [20240715, 3475.42, 3475.47, 3475.87, 3474.46, 3475.59, 7129360, 712936960.0, 1050], [20240715, 3475.59, 3475.48, 3476.47, 3475.23, 3475.93, 5098114, 509812512.0, 1051], [20240715, 3475.93, 3475.85, 3476.42, 3475.85, 3476.42, 4296700, 429670976.0, 1052], [20240715, 3476.42, 3476.22, 3477.15, 3476.22, 3476.89, 5041271, 504127968.0, 1053], [20240715, 3476.89, 3477.04, 3477.58, 3476.45, 3477.58, 6127069, 612707776.0, 1054], [20240715, 3477.58, 3477.63, 3477.82, 3476.65, 3476.65, 6212970, 621297856.0, 1055], [20240715, 3476.65, 3476.56, 3477.47, 3476.56, 3476.79, 5103371, 510338144.0, 1056], [20240715, 3476.79, 3476.91, 3476.91, 3475.55, 3476.0, 5063349, 506335680.0, 1057], [20240715, 3476.0, 3475.98, 3476.71, 3475.74, 3476.71, 4541816, 454182368.0, 1058], [20240715, 3476.71, 3476.62, 3476.73, 3475.93, 3476.29, 5191089, 519109920.0, 1059], [20240715, 3476.29, 3476.41, 3476.88, 3476.24, 3476.85, 4129981, 412999136.0, 1100], [20240715, 3476.85, 3476.5, 3476.58, 3475.72, 3475.81, 4297392, 429740352.0, 1101], [20240715, 3475.81, 3475.76, 3477.0, 3475.63, 3476.57, 4155506, 415551520.0, 1102], [20240715, 3476.57, 3476.51, 3477.02, 3476.26, 3476.35, 4712949, 471295936.0, 1103], [20240715, 3476.35, 3476.39, 3477.28, 3476.39, 3477.04, 4038133, 403814112.0, 1104], [20240715, 3477.04, 3476.81, 3476.81, 3476.2, 3476.74, 3892818, 389282592.0, 1105], [20240715, 3476.74, 3476.62, 3476.68, 3474.1, 3474.1, 4434868, 443487712.0, 1106], [20240715, 3474.1, 3473.93, 3473.93, 3472.89, 3473.14, 5254125, 525413728.0, 1107], [20240715, 3473.14, 3473.03, 3474.29, 3473.03, 3473.81, 4079273, 407928288.0, 1108], [20240715, 3473.81, 3473.61, 3475.1, 3473.61, 3475.1, 4102381, 410239072.0, 1109], [20240715, 3475.1, 3475.07, 3475.88, 3475.07, 3475.88, 3743485, 374349376.0, 1110], [20240715, 3475.88, 3475.74, 3475.8, 3474.6, 3474.61, 4122900, 412291040.0, 1111], [20240715, 3474.61, 3474.69, 3475.34, 3474.69, 3475.25, 3577604, 357761536.0, 1112], [20240715, 3475.25, 3475.29, 3475.41, 3474.29, 3474.29, 4330273, 433028320.0, 1113], [20240715, 3474.29, 3474.36, 3474.36, 3472.47, 3472.76, 4541214, 454122368.0, 1114], [20240715, 3472.76, 3472.62, 3472.97, 3472.4, 3472.5, 3468552, 346856032.0, 1115], [20240715, 3472.5, 3472.45, 3473.26, 3472.02, 3472.47, 4179382, 417939392.0, 1116], [20240715, 3472.47, 3472.29, 3472.54, 3472.07, 3472.07, 3939197, 393920768.0, 1117], [20240715, 3472.07, 3471.97, 3477.27, 3471.97, 3477.22, 6836560, 683657024.0, 1118], [20240715, 3477.22, 3477.07, 3478.79, 3476.94, 3478.28, 5279692, 527970496.0, 1119], [20240715, 3478.28, 3478.26, 3478.6, 3477.47, 3478.07, 3894612, 389462112.0, 1120], [20240715, 3478.07, 3478.02, 3480.16, 3478.02, 3479.1, 6056238, 605624640.0, 1121], [20240715, 3479.1, 3479.11, 3479.41, 3478.63, 3478.87, 4117874, 411788224.0, 1122], [20240715, 3478.87, 3478.9, 3480.78, 3478.86, 3480.13, 4432844, 443285472.0, 1123], [20240715, 3480.13, 3479.94, 3481.16, 3479.67, 3481.16, 4419075, 441908608.0, 1124], [20240715, 3481.16, 3480.47, 3481.16, 3478.97, 3480.5, 5296153, 529616256.0, 1125], [20240715, 3480.5, 3480.66, 3480.72, 3479.22, 3479.77, 4526214, 452622336.0, 1126], [20240715, 3479.77, 3479.44, 3480.75, 3479.4, 3479.97, 3990452, 399046080.0, 1127], [20240715, 3479.97, 3479.79, 3479.79, 3477.62, 3478.54, 3601002, 360101344.0, 1128], [20240715, 3478.54, 3478.87, 3480.23, 3478.79, 3479.69, 3913277, 391328640.0, 1129], [20240715, 3479.69, 3479.65, 3480.65, 3479.39, 3479.56, 4218235, 421824704.0, 1130], [20240715, 3479.56, 3479.58, 3480.51, 3477.63, 3479.0, 14122995, 1412300672.0, 1301], [20240715, 3479.0, 3478.99, 3480.86, 3478.99, 3480.48, 5407877, 540788608.0, 1302], [20240715, 3480.48, 3480.02, 3480.12, 3478.77, 3479.5, 5892389, 589239872.0, 1303], [20240715, 3479.5, 3479.31, 3480.25, 3478.91, 3480.25, 4183731, 418373856.0, 1304], [20240715, 3480.25, 3479.67, 3479.79, 3478.28, 3478.28, 4459808, 445981760.0, 1305], [20240715, 3478.28, 3478.01, 3480.01, 3477.51, 3477.51, 5510054, 551006400.0, 1306], [20240715, 3477.51, 3477.26, 3479.14, 3477.17, 3478.0, 4913893, 491390496.0, 1307], [20240715, 3478.0, 3477.86, 3477.94, 3475.8, 3476.63, 5281358, 528136800.0, 1308], [20240715, 3476.63, 3477.01, 3477.95, 3476.34, 3477.95, 3900098, 390010752.0, 1309], [20240715, 3477.95, 3478.01, 3478.01, 3476.54, 3477.87, 3855735, 385574592.0, 1310], [20240715, 3477.87, 3478.31, 3478.31, 3477.04, 3477.59, 3442832, 344283968.0, 1311], [20240715, 3477.59, 3477.36, 3478.74, 3477.35, 3477.59, 4471588, 447159424.0, 1312], [20240715, 3477.59, 3477.6, 3478.53, 3476.7, 3478.04, 3580803, 358081184.0, 1313], [20240715, 3478.04, 3478.07, 3478.2, 3476.23, 3476.23, 3070379, 307039008.0, 1314], [20240715, 3476.23, 3476.37, 3476.37, 3474.74, 3475.2, 4107848, 410785536.0, 1315], [20240715, 3475.2, 3475.86, 3475.86, 3474.61, 3474.79, 3296173, 329618208.0, 1316], [20240715, 3474.79, 3474.82, 3475.89, 3474.34, 3475.6, 3460613, 346062336.0, 1317], [20240715, 3475.6, 3475.35, 3475.47, 3474.8, 3474.81, 3124588, 312459648.0, 1318], [20240715, 3474.81, 3475.5, 3476.01, 3475.17, 3475.18, 3355411, 335542048.0, 1319], [20240715, 3475.18, 3475.15, 3475.22, 3474.19, 3474.39, 3570569, 357057888.0, 1320], [20240715, 3474.39, 3474.55, 3474.55, 3473.59, 3473.59, 3590007, 359001632.0, 1321], [20240715, 3473.59, 3473.59, 3475.38, 3473.52, 3475.22, 4700294, 470030240.0, 1322], [20240715, 3475.22, 3474.89, 3475.04, 3474.56, 3474.67, 3073266, 307327520.0, 1323], [20240715, 3474.67, 3474.91, 3474.91, 3474.17, 3474.59, 2646467, 264647712.0, 1324], [20240715, 3474.59, 3474.18, 3475.43, 3474.04, 3475.27, 3231897, 323190464.0, 1325], [20240715, 3475.27, 3475.24, 3475.76, 3474.87, 3475.57, 3451506, 345151648.0, 1326], [20240715, 3475.57, 3475.54, 3475.74, 3475.16, 3475.44, 3137702, 313771008.0, 1327], [20240715, 3475.44, 3475.65, 3475.65, 3475.24, 3475.31, 2998305, 299831392.0, 1328], [20240715, 3475.31, 3475.18, 3475.43, 3474.62, 3474.94, 3328573, 332858400.0, 1329], [20240715, 3474.94, 3474.88, 3476.31, 3474.88, 3476.18, 3377760, 337777152.0, 1330], [20240715, 3476.18, 3476.31, 3476.56, 3475.87, 3476.56, 3694739, 369474976.0, 1331], [20240715, 3476.56, 3476.31, 3476.39, 3475.52, 3475.84, 3606258, 360626720.0, 1332], [20240715, 3475.84, 3475.76, 3475.83, 3474.66, 3474.91, 3956130, 395613824.0, 1333], [20240715, 3474.91, 3474.82, 3475.75, 3474.44, 3475.75, 3682545, 368255648.0, 1334], [20240715, 3475.75, 3475.71, 3476.64, 3475.61, 3476.25, 3073408, 307341856.0, 1335], [20240715, 3476.25, 3476.08, 3476.65, 3475.6, 3475.94, 2821463, 282147680.0, 1336], [20240715, 3475.94, 3475.92, 3477.0, 3475.92, 3476.98, 3369976, 336998848.0, 1337], [20240715, 3476.98, 3477.01, 3477.87, 3476.89, 3477.58, 4023690, 402369984.0, 1338], [20240715, 3477.58, 3477.74, 3478.05, 3476.88, 3477.05, 3742216, 374222432.0, 1339], [20240715, 3477.05, 3476.86, 3477.63, 3476.86, 3477.54, 3227408, 322741760.0, 1340], [20240715, 3477.54, 3477.52, 3478.4, 3477.18, 3478.29, 3819596, 381960480.0, 1341], [20240715, 3478.29, 3478.14, 3478.14, 3476.91, 3476.91, 3564864, 356487136.0, 1342], [20240715, 3476.91, 3476.8, 3477.57, 3476.8, 3477.57, 3172757, 317276672.0, 1343], [20240715, 3477.57, 3477.25, 3478.7, 3477.25, 3478.31, 4028408, 402841632.0, 1344], [20240715, 3478.31, 3478.15, 3478.51, 3477.62, 3477.62, 3056501, 305651264.0, 1345], [20240715, 3477.62, 3477.84, 3477.84, 3477.09, 3477.09, 3132253, 313226240.0, 1346], [20240715, 3477.09, 3477.14, 3477.39, 3476.49, 3476.63, 4080790, 408080064.0, 1347], [20240715, 3476.63, 3476.81, 3477.31, 3476.54, 3476.81, 3167587, 316759616.0, 1348], [20240715, 3476.81, 3476.64, 3477.21, 3476.47, 3476.78, 3291147, 329115904.0, 1349], [20240715, 3476.78, 3477.22, 3477.22, 3476.51, 3476.97, 3160643, 316065440.0, 1350], [20240715, 3476.97, 3477.09, 3477.09, 3475.97, 3476.39, 3450983, 345099424.0, 1351], [20240715, 3476.39, 3476.08, 3476.55, 3476.07, 3476.25, 3362095, 336210368.0, 1352], [20240715, 3476.25, 3476.11, 3476.43, 3475.85, 3476.09, 3702054, 370206624.0, 1353], [20240715, 3476.09, 3475.93, 3475.99, 3474.97, 3475.03, 3940578, 394058720.0, 1354], [20240715, 3475.03, 3474.95, 3475.2, 3474.88, 3474.99, 3722070, 372207936.0, 1355], [20240715, 3474.99, 3475.03, 3475.22, 3474.79, 3474.84, 3584183, 358419264.0, 1356], [20240715, 3474.84, 3474.8, 3475.78, 3474.8, 3475.21, 3967438, 396745056.0, 1357], [20240715, 3475.21, 3475.24, 3475.33, 3474.93, 3475.03, 3424692, 342470400.0, 1358], [20240715, 3475.03, 3475.07, 3475.47, 3474.91, 3475.47, 3342859, 334286976.0, 1359], [20240715, 3475.47, 3475.42, 3475.66, 3474.76, 3475.25, 3320176, 332018752.0, 1400], [20240715, 3475.25, 3475.07, 3475.12, 3473.61, 3473.61, 4403627, 440363776.0, 1401], [20240715, 3473.61, 3473.79, 3474.02, 3472.93, 3472.93, 4804105, 480411424.0, 1402], [20240715, 3472.93, 3472.96, 3473.42, 3472.89, 3473.22, 4324323, 432433088.0, 1403], [20240715, 3473.22, 3473.25, 3473.25, 3472.43, 3472.53, 4527138, 452714688.0, 1404], [20240715, 3472.53, 3472.3, 3472.38, 3470.94, 3470.94, 5378719, 537872896.0, 1405], [20240715, 3470.94, 3470.83, 3472.51, 3469.61, 3472.51, 8285809, 828581888.0, 1406], [20240715, 3472.51, 3472.83, 3476.2, 3472.83, 3476.0, 9209518, 920952896.0, 1407], [20240715, 3476.0, 3476.15, 3476.54, 3475.69, 3475.94, 3985716, 398572640.0, 1408], [20240715, 3475.94, 3476.36, 3477.65, 3476.35, 3476.74, 4239254, 423926720.0, 1409], [20240715, 3476.74, 3476.9, 3477.83, 3476.61, 3477.17, 3594042, 359405280.0, 1410], [20240715, 3477.17, 3477.08, 3477.92, 3476.97, 3477.16, 5197695, 519770464.0, 1411], [20240715, 3477.16, 3477.1, 3478.3, 3477.06, 3478.08, 3762054, 376206464.0, 1412], [20240715, 3478.08, 3477.96, 3477.98, 3476.8, 3476.8, 3632126, 363213632.0, 1413], [20240715, 3476.8, 3476.73, 3477.56, 3476.73, 3476.89, 3102848, 310285696.0, 1414], [20240715, 3476.89, 3476.8, 3477.45, 3476.61, 3477.02, 3957098, 395710784.0, 1415], [20240715, 3477.02, 3476.85, 3476.95, 3476.41, 3476.55, 3815452, 381546112.0, 1416], [20240715, 3476.55, 3476.49, 3477.12, 3476.45, 3476.6, 3862766, 386277696.0, 1417], [20240715, 3476.6, 3476.54, 3476.54, 3474.92, 3475.25, 5657602, 565761280.0, 1418], [20240715, 3475.25, 3475.47, 3476.42, 3475.03, 3476.28, 4006273, 400628384.0, 1419], [20240715, 3476.28, 3476.32, 3476.59, 3475.26, 3475.52, 3651113, 365112224.0, 1420], [20240715, 3475.52, 3475.27, 3475.92, 3475.27, 3475.62, 3704106, 370411840.0, 1421], [20240715, 3475.62, 3475.45, 3476.0, 3475.13, 3475.33, 4045434, 404544352.0, 1422], [20240715, 3475.33, 3475.22, 3475.27, 3474.59, 3474.76, 3732973, 373298560.0, 1423], [20240715, 3474.76, 3474.82, 3474.99, 3474.26, 3474.34, 4022799, 402280576.0, 1424], [20240715, 3474.34, 3475.02, 3477.39, 3475.02, 3476.84, 6798885, 679889728.0, 1425], [20240715, 3476.84, 3477.32, 3477.38, 3476.3, 3477.33, 4733486, 473349376.0, 1426], [20240715, 3477.33, 3477.61, 3477.61, 3475.57, 3475.57, 4794762, 479477056.0, 1427], [20240715, 3475.57, 3475.44, 3475.69, 3474.28, 3475.39, 5411651, 541166016.0, 1428], [20240715, 3475.39, 3475.28, 3475.77, 3474.6, 3474.6, 4521661, 452167328.0, 1429], [20240715, 3474.6, 3474.77, 3474.8, 3473.97, 3474.14, 4446710, 444672096.0, 1430], [20240715, 3474.14, 3474.11, 3474.92, 3474.1, 3474.63, 5531563, 553157504.0, 1431], [20240715, 3474.63, 3474.5, 3474.51, 3473.35, 3474.51, 6225782, 622579328.0, 1432], [20240715, 3474.51, 3474.29, 3475.44, 3474.29, 3475.06, 5572171, 557217984.0, 1433], [20240715, 3475.06, 3474.96, 3475.12, 3474.26, 3474.26, 4634469, 463447776.0, 1434], [20240715, 3474.26, 3474.53, 3474.79, 3473.15, 3473.28, 6326266, 632627520.0, 1435], [20240715, 3473.28, 3473.9, 3474.57, 3473.68, 3473.89, 6512432, 651244096.0, 1436], [20240715, 3473.89, 3473.96, 3474.4, 3473.11, 3473.11, 5431073, 543108224.0, 1437], [20240715, 3473.11, 3473.15, 3474.75, 3473.15, 3474.25, 6676246, 667625600.0, 1438], [20240715, 3474.25, 3474.24, 3475.91, 3474.2, 3475.08, 6581555, 658156544.0, 1439], [20240715, 3475.08, 3475.17, 3476.89, 3474.98, 3476.89, 6295508, 629551744.0, 1440], [20240715, 3476.89, 3476.91, 3477.21, 3475.73, 3477.12, 7257957, 725796608.0, 1441], [20240715, 3477.12, 3476.99, 3478.15, 3476.82, 3477.62, 7740958, 774096768.0, 1442], [20240715, 3477.62, 3477.91, 3478.87, 3477.11, 3477.11, 8719735, 871974336.0, 1443], [20240715, 3477.11, 3477.55, 3478.12, 3476.71, 3478.12, 7280010, 728001920.0, 1444], [20240715, 3478.12, 3478.21, 3479.37, 3477.73, 3478.05, 7752673, 775268352.0, 1445], [20240715, 3478.05, 3478.01, 3479.76, 3478.01, 3479.44, 9732122, 973213248.0, 1446], [20240715, 3479.44, 3479.61, 3480.16, 3479.13, 3479.13, 10461805, 1046181376.0, 1447], [20240715, 3479.13, 3478.8, 3479.14, 3478.19, 3479.1, 9801533, 980154496.0, 1448], [20240715, 3479.1, 3479.38, 3479.38, 3478.23, 3478.93, 9427774, 942778432.0, 1449], [20240715, 3478.93, 3479.03, 3479.03, 3478.0, 3478.0, 8258931, 825894464.0, 1450], [20240715, 3478.0, 3478.5, 3478.5, 3476.61, 3476.72, 10003783, 1000379328.0, 1451], [20240715, 3476.72, 3476.56, 3476.78, 3475.92, 3476.74, 9015446, 901545472.0, 1452], [20240715, 3476.74, 3476.81, 3477.65, 3476.49, 3477.55, 9019735, 901974400.0, 1453], [20240715, 3477.55, 3477.73, 3478.54, 3477.24, 3478.25, 10104519, 1010452800.0, 1454], [20240715, 3478.25, 3478.45, 3478.63, 3477.85, 3478.06, 11302735, 1130274688.0, 1455], [20240715, 3478.06, 3478.28, 3478.79, 3477.96, 3478.66, 12015670, 1201567744.0, 1456], [20240715, 3478.66, 3478.76, 3478.76, 3477.4, 3478.4, 12522685, 1252269568.0, 1457], [20240715, 3478.4, 3478.49, 3478.49, 3478.17, 3478.17, 672484, 67248592.0, 1458], [20240715, 3478.17, 3478.17, 3478.17, 3478.17, 3478.17, 0, 0.0, 1459], [20240715, 3478.17, 3477.31, 3477.31, 3476.25, 3476.25, 21757300, 2175730176.0, 1500], [20240716, 3476.25, 3466.85, 3471.07, 3466.74, 3467.83, 46706335, 4670634496.0, 931], [20240716, 3467.83, 3467.67, 3469.52, 3465.99, 3469.52, 22125364, 2212537856.0, 932], [20240716, 3469.52, 3469.72, 3470.63, 3468.26, 3469.6, 22723809, 2272381952.0, 933], [20240716, 3469.6, 3468.89, 3470.53, 3468.49, 3470.05, 21929968, 2192997632.0, 934], [20240716, 3470.05, 3470.23, 3470.23, 3468.72, 3469.98, 17063342, 1706335232.0, 935], [20240716, 3469.98, 3470.18, 3470.7, 3468.87, 3469.94, 19028011, 1902802176.0, 936], [20240716, 3469.94, 3470.21, 3471.0, 3469.78, 3470.38, 16308249, 1630825728.0, 937], [20240716, 3470.38, 3470.15, 3472.22, 3470.15, 3471.08, 18717459, 1871746944.0, 938], [20240716, 3471.08, 3470.79, 3472.56, 3470.38, 3472.56, 17026140, 1702615040.0, 939], [20240716, 3472.56, 3472.97, 3474.07, 3472.23, 3472.23, 17614554, 1761456128.0, 940], [20240716, 3472.23, 3472.07, 3472.07, 3468.49, 3469.95, 18561853, 1856186368.0, 941], [20240716, 3469.95, 3470.25, 3470.36, 3467.31, 3467.31, 14824695, 1482470528.0, 942], [20240716, 3467.31, 3467.3, 3467.3, 3466.14, 3466.14, 15309990, 1530999936.0, 943], [20240716, 3466.14, 3465.88, 3467.23, 3464.37, 3466.99, 15512997, 1551300608.0, 944], [20240716, 3466.99, 3467.0, 3469.92, 3466.91, 3468.07, 16354390, 1635440000.0, 945], [20240716, 3468.07, 3468.12, 3468.28, 3466.43, 3468.28, 14796780, 1479678976.0, 946], [20240716, 3468.28, 3468.53, 3468.53, 3466.34, 3467.47, 14524229, 1452423936.0, 947], [20240716, 3467.47, 3467.78, 3469.03, 3467.08, 3469.03, 12699734, 1269974528.0, 948], [20240716, 3469.03, 3468.65, 3470.52, 3468.23, 3468.82, 14131718, 1413172352.0, 949], [20240716, 3468.82, 3468.66, 3471.6, 3468.66, 3471.6, 12927168, 1292717952.0, 950], [20240716, 3471.6, 3471.62, 3472.7, 3469.72, 3472.54, 16081024, 1608103552.0, 951], [20240716, 3472.54, 3472.47, 3474.62, 3471.69, 3474.45, 14224468, 1422447872.0, 952], [20240716, 3474.45, 3474.38, 3476.6, 3474.25, 3474.73, 11789824, 1178983296.0, 953], [20240716, 3474.73, 3475.26, 3476.24, 3474.43, 3474.63, 14357978, 1435798784.0, 954], [20240716, 3474.63, 3475.67, 3476.2, 3473.41, 3473.57, 14265663, 1426567424.0, 955], [20240716, 3473.57, 3473.69, 3473.69, 3470.53, 3472.07, 13365790, 1336580096.0, 956], [20240716, 3472.07, 3472.66, 3473.63, 3470.4, 3473.63, 11841729, 1184173696.0, 957], [20240716, 3473.63, 3474.32, 3474.89, 3473.31, 3474.89, 10572271, 1057227968.0, 958], [20240716, 3474.89, 3475.11, 3476.46, 3475.03, 3476.06, 10442093, 1044210176.0, 959], [20240716, 3476.06, 3475.72, 3475.96, 3473.44, 3475.5, 11316013, 1131602560.0, 1000], [20240716, 3475.5, 3475.69, 3477.66, 3474.82, 3477.52, 12859519, 1285953024.0, 1001], [20240716, 3477.52, 3477.76, 3477.76, 3476.02, 3477.07, 10629517, 1062952384.0, 1002], [20240716, 3477.07, 3477.06, 3479.12, 3477.06, 3479.12, 12000557, 1200056704.0, 1003], [20240716, 3479.12, 3479.06, 3479.06, 3476.72, 3477.08, 10135358, 1013536768.0, 1004], [20240716, 3477.08, 3477.36, 3478.67, 3477.36, 3478.36, 8997547, 899755840.0, 1005], [20240716, 3478.36, 3478.83, 3479.76, 3478.72, 3479.22, 12623296, 1262330496.0, 1006], [20240716, 3479.22, 3479.3, 3480.68, 3478.71, 3479.07, 9303911, 930392128.0, 1007], [20240716, 3479.07, 3478.6, 3478.75, 3474.79, 3474.79, 9184593, 918460224.0, 1008], [20240716, 3474.79, 3474.66, 3480.47, 3474.49, 3480.18, 12531873, 1253188352.0, 1009], [20240716, 3480.18, 3480.29, 3482.78, 3480.26, 3481.42, 12952534, 1295254656.0, 1010], [20240716, 3481.42, 3481.77, 3483.94, 3479.97, 3479.97, 12005855, 1200586624.0, 1011], [20240716, 3479.97, 3480.87, 3481.11, 3478.93, 3478.93, 9845497, 984550784.0, 1012], [20240716, 3478.93, 3479.42, 3480.0, 3478.15, 3479.31, 9948407, 994841536.0, 1013], [20240716, 3479.31, 3478.89, 3478.89, 3477.4, 3477.47, 8901131, 890114112.0, 1014], [20240716, 3477.47, 3477.71, 3480.38, 3477.71, 3479.74, 9167884, 916789760.0, 1015], [20240716, 3479.74, 3479.9, 3481.56, 3479.08, 3480.35, 9331609, 933161984.0, 1016], [20240716, 3480.35, 3480.95, 3480.97, 3478.4, 3480.97, 9384978, 938498944.0, 1017], [20240716, 3480.97, 3479.94, 3481.52, 3478.74, 3479.75, 9467221, 946723392.0, 1018], [20240716, 3479.75, 3480.08, 3481.02, 3479.43, 3479.51, 6576279, 657629120.0, 1019], [20240716, 3479.51, 3479.53, 3479.53, 3476.79, 3476.79, 7100347, 710035776.0, 1020], [20240716, 3476.79, 3476.67, 3478.27, 3476.65, 3478.27, 7562884, 756289344.0, 1021], [20240716, 3478.27, 3477.97, 3478.55, 3477.27, 3477.49, 6338634, 633864256.0, 1022], [20240716, 3477.49, 3477.43, 3479.05, 3477.02, 3477.71, 8442331, 844234048.0, 1023], [20240716, 3477.71, 3476.63, 3478.15, 3476.24, 3477.2, 8490233, 849024320.0, 1024], [20240716, 3477.2, 3477.28, 3478.12, 3476.38, 3477.31, 8817274, 881728256.0, 1025], [20240716, 3477.31, 3477.03, 3477.03, 3476.24, 3476.96, 6603550, 660356096.0, 1026], [20240716, 3476.96, 3476.96, 3477.21, 3475.1, 3475.41, 8242355, 824236672.0, 1027], [20240716, 3475.41, 3475.3, 3478.62, 3475.01, 3477.56, 8966536, 896654528.0, 1028], [20240716, 3477.56, 3477.86, 3480.58, 3477.86, 3480.58, 7511544, 751155584.0, 1029], [20240716, 3480.58, 3480.27, 3482.16, 3479.41, 3481.35, 8275588, 827560064.0, 1030], [20240716, 3481.35, 3481.13, 3483.0, 3479.93, 3482.67, 9022250, 902226240.0, 1031], [20240716, 3482.67, 3482.23, 3483.5, 3480.63, 3480.63, 9410538, 941054976.0, 1032], [20240716, 3480.63, 3481.36, 3483.42, 3481.06, 3483.21, 8664048, 866405760.0, 1033], [20240716, 3483.21, 3483.46, 3483.59, 3482.24, 3483.46, 7954018, 795402880.0, 1034], [20240716, 3483.46, 3483.75, 3484.08, 3479.69, 3480.32, 8532668, 853267712.0, 1035], [20240716, 3480.32, 3480.66, 3482.85, 3480.31, 3482.13, 7925096, 792510720.0, 1036], [20240716, 3482.13, 3482.25, 3483.0, 3480.66, 3482.83, 6927583, 692759360.0, 1037], [20240716, 3482.83, 3482.78, 3482.78, 3481.58, 3481.99, 6576435, 657644416.0, 1038], [20240716, 3481.99, 3482.08, 3482.08, 3480.29, 3480.39, 6155011, 615501952.0, 1039], [20240716, 3480.39, 3480.4, 3480.55, 3479.66, 3479.97, 5992135, 599214464.0, 1040], [20240716, 3479.97, 3480.05, 3480.12, 3479.49, 3479.98, 6171565, 617157632.0, 1041], [20240716, 3479.98, 3479.76, 3481.11, 3478.92, 3481.11, 6553649, 655365760.0, 1042], [20240716, 3481.11, 3482.44, 3483.94, 3481.09, 3482.92, 8760738, 876074432.0, 1043], [20240716, 3482.92, 3484.02, 3484.99, 3483.0, 3483.75, 9644106, 964411776.0, 1044], [20240716, 3483.75, 3483.62, 3485.0, 3483.3, 3483.3, 7827958, 782796672.0, 1045], [20240716, 3483.3, 3483.58, 3485.17, 3483.32, 3484.63, 6640073, 664008384.0, 1046], [20240716, 3484.63, 3484.36, 3485.3, 3483.55, 3484.65, 10435797, 1043580864.0, 1047], [20240716, 3484.65, 3485.0, 3486.24, 3484.86, 3486.04, 10880925, 1088093440.0, 1048], [20240716, 3486.04, 3486.24, 3486.24, 3484.46, 3485.92, 8642992, 864300352.0, 1049], [20240716, 3485.92, 3486.02, 3486.68, 3485.52, 3486.52, 7760151, 776016000.0, 1050], [20240716, 3486.52, 3486.26, 3486.62, 3484.62, 3486.38, 9339491, 933949824.0, 1051], [20240716, 3486.38, 3486.36, 3487.62, 3486.02, 3487.24, 9126881, 912689088.0, 1052], [20240716, 3487.24, 3487.4, 3487.4, 3484.22, 3484.38, 7039718, 703972864.0, 1053], [20240716, 3484.38, 3484.29, 3484.36, 3482.74, 3482.88, 5153601, 515361152.0, 1054], [20240716, 3482.88, 3482.71, 3482.83, 3481.57, 3482.39, 5661774, 566178624.0, 1055], [20240716, 3482.39, 3482.18, 3482.37, 3481.06, 3481.06, 4712911, 471292128.0, 1056], [20240716, 3481.06, 3480.77, 3483.91, 3480.77, 3482.6, 6157705, 615771520.0, 1057], [20240716, 3482.6, 3482.61, 3482.61, 3481.83, 3482.47, 4228190, 422819968.0, 1058], [20240716, 3482.47, 3482.01, 3483.68, 3481.78, 3482.94, 5879968, 587997888.0, 1059], [20240716, 3482.94, 3483.0, 3483.0, 3480.46, 3480.83, 7073304, 707331520.0, 1100], [20240716, 3480.83, 3481.03, 3482.59, 3480.58, 3482.36, 5486752, 548676160.0, 1101], [20240716, 3482.36, 3482.27, 3483.63, 3482.2, 3483.17, 6891470, 689148032.0, 1102], [20240716, 3483.17, 3483.09, 3483.14, 3481.99, 3482.06, 4858278, 485828832.0, 1103], [20240716, 3482.06, 3482.04, 3482.33, 3481.58, 3481.87, 4373039, 437304992.0, 1104], [20240716, 3481.87, 3482.49, 3482.7, 3481.56, 3481.89, 4134610, 413461856.0, 1105], [20240716, 3481.89, 3481.8, 3482.47, 3481.42, 3482.09, 4691398, 469140832.0, 1106], [20240716, 3482.09, 3481.99, 3482.66, 3481.98, 3481.98, 5080832, 508084256.0, 1107], [20240716, 3481.98, 3482.19, 3482.53, 3481.11, 3481.27, 4062387, 406239744.0, 1108], [20240716, 3481.27, 3481.28, 3481.28, 3480.22, 3480.4, 3943036, 394304608.0, 1109], [20240716, 3480.4, 3480.27, 3480.56, 3479.41, 3479.66, 3620566, 362057920.0, 1110], [20240716, 3479.66, 3479.49, 3480.3, 3479.32, 3480.22, 4188461, 418847104.0, 1111], [20240716, 3480.22, 3480.21, 3481.42, 3480.21, 3481.25, 4465975, 446598400.0, 1112], [20240716, 3481.25, 3481.16, 3481.37, 3480.49, 3481.07, 4197660, 419766976.0, 1113], [20240716, 3481.07, 3481.26, 3482.63, 3481.09, 3482.07, 4957618, 495762848.0, 1114], [20240716, 3482.07, 3481.94, 3482.24, 3481.64, 3481.64, 4464198, 446420608.0, 1115], [20240716, 3481.64, 3481.99, 3482.94, 3481.99, 3482.69, 4224307, 422431712.0, 1116], [20240716, 3482.69, 3482.85, 3483.65, 3482.27, 3483.35, 6172659, 617266752.0, 1117], [20240716, 3483.35, 3483.51, 3483.58, 3482.49, 3482.64, 4806236, 480624704.0, 1118], [20240716, 3482.64, 3482.75, 3482.89, 3482.4, 3482.4, 3802168, 380218048.0, 1119], [20240716, 3482.4, 3482.53, 3482.75, 3481.16, 3481.6, 4273105, 427311552.0, 1120], [20240716, 3481.6, 3481.87, 3482.73, 3481.49, 3482.64, 4005300, 400530816.0, 1121], [20240716, 3482.64, 3482.6, 3482.95, 3482.34, 3482.87, 3733117, 373312512.0, 1122], [20240716, 3482.87, 3483.14, 3483.84, 3482.96, 3483.76, 4484430, 448443680.0, 1123], [20240716, 3483.76, 3483.89, 3484.35, 3483.59, 3483.69, 4487678, 448768800.0, 1124], [20240716, 3483.69, 3483.86, 3484.55, 3483.65, 3484.22, 3725144, 372515296.0, 1125], [20240716, 3484.22, 3484.26, 3484.31, 3483.57, 3483.93, 4311871, 431188256.0, 1126], [20240716, 3483.93, 3483.91, 3484.69, 3483.91, 3484.59, 4264405, 426441440.0, 1127], [20240716, 3484.59, 3484.12, 3484.12, 3483.07, 3483.07, 4654235, 465424640.0, 1128], [20240716, 3483.07, 3482.99, 3484.13, 3482.99, 3483.89, 4269494, 426950464.0, 1129], [20240716, 3483.89, 3484.18, 3484.49, 3483.36, 3483.68, 4943112, 494312160.0, 1130], [20240716, 3483.68, 3484.15, 3484.15, 3480.52, 3481.39, 19290136, 1929014400.0, 1301], [20240716, 3481.39, 3481.52, 3481.85, 3480.44, 3481.12, 8567486, 856749568.0, 1302], [20240716, 3481.12, 3481.29, 3482.08, 3480.5, 3481.09, 7385920, 738592960.0, 1303], [20240716, 3481.09, 3481.06, 3481.95, 3481.06, 3481.28, 7872812, 787281984.0, 1304], [20240716, 3481.28, 3481.29, 3481.29, 3479.7, 3479.83, 9438173, 943817920.0, 1305], [20240716, 3479.83, 3479.77, 3481.86, 3479.72, 3481.28, 6566911, 656692096.0, 1306], [20240716, 3481.28, 3481.29, 3481.47, 3480.02, 3480.22, 9121777, 912178624.0, 1307], [20240716, 3480.22, 3480.04, 3481.14, 3479.94, 3480.66, 8062387, 806239552.0, 1308], [20240716, 3480.66, 3480.31, 3482.52, 3480.31, 3482.01, 11889279, 1188929024.0, 1309], [20240716, 3482.01, 3481.84, 3482.02, 3481.24, 3481.24, 7170363, 717037248.0, 1310], [20240716, 3481.24, 3480.87, 3481.1, 3479.6, 3479.7, 7717123, 771713536.0, 1311], [20240716, 3479.7, 3479.55, 3479.83, 3479.13, 3479.62, 6712485, 671249600.0, 1312], [20240716, 3479.62, 3479.86, 3479.86, 3478.96, 3479.54, 6011366, 601137408.0, 1313], [20240716, 3479.54, 3479.28, 3480.18, 3479.25, 3480.18, 5004336, 500434592.0, 1314], [20240716, 3480.18, 3480.2, 3480.81, 3480.11, 3480.59, 5414708, 541471872.0, 1315], [20240716, 3480.59, 3480.58, 3482.44, 3480.23, 3482.44, 5463323, 546333120.0, 1316], [20240716, 3482.44, 3481.95, 3482.12, 3481.6, 3481.9, 5111286, 511129440.0, 1317], [20240716, 3481.9, 3481.89, 3481.89, 3480.88, 3481.4, 6691701, 669170752.0, 1318], [20240716, 3481.4, 3481.32, 3481.65, 3481.13, 3481.18, 6068772, 606878272.0, 1319], [20240716, 3481.18, 3480.99, 3481.17, 3480.11, 3480.11, 6580408, 658041856.0, 1320], [20240716, 3480.11, 3480.26, 3481.28, 3480.03, 3481.02, 5543429, 554343744.0, 1321], [20240716, 3481.02, 3480.87, 3481.17, 3480.58, 3480.78, 6066341, 606635200.0, 1322], [20240716, 3480.78, 3480.78, 3480.78, 3479.78, 3479.86, 5108025, 510803616.0, 1323], [20240716, 3479.86, 3479.89, 3480.56, 3479.68, 3480.29, 4835901, 483591424.0, 1324], [20240716, 3480.29, 3479.9, 3480.84, 3479.9, 3480.31, 4935432, 493544256.0, 1325], [20240716, 3480.31, 3480.34, 3480.38, 3479.7, 3479.77, 5665412, 566542080.0, 1326], [20240716, 3479.77, 3479.52, 3479.86, 3478.66, 3478.91, 6180016, 618002560.0, 1327], [20240716, 3478.91, 3479.01, 3482.15, 3478.98, 3482.15, 8370594, 837060160.0, 1328], [20240716, 3482.15, 3482.13, 3484.7, 3481.73, 3484.7, 7469633, 746964480.0, 1329], [20240716, 3484.7, 3484.47, 3485.12, 3483.89, 3485.12, 5988377, 598838592.0, 1330], [20240716, 3485.12, 3485.3, 3486.61, 3485.3, 3486.39, 8353356, 835336512.0, 1331], [20240716, 3486.39, 3486.52, 3488.19, 3486.23, 3488.03, 7767141, 776715200.0, 1332], [20240716, 3488.03, 3488.23, 3490.05, 3487.67, 3490.05, 9150602, 915061504.0, 1333], [20240716, 3490.05, 3490.69, 3492.75, 3490.69, 3492.39, 11568594, 1156860544.0, 1334], [20240716, 3492.39, 3492.53, 3492.9, 3492.07, 3492.07, 8980227, 898023872.0, 1335], [20240716, 3492.07, 3491.87, 3493.25, 3491.63, 3493.17, 8905204, 890521408.0, 1336], [20240716, 3493.17, 3492.84, 3492.84, 3490.31, 3490.51, 7924513, 792452096.0, 1337], [20240716, 3490.51, 3490.47, 3490.47, 3489.7, 3490.19, 5643322, 564333248.0, 1338], [20240716, 3490.19, 3490.19, 3490.48, 3489.54, 3489.56, 5894531, 589454016.0, 1339], [20240716, 3489.56, 3489.62, 3493.39, 3489.62, 3493.39, 9783110, 978312128.0, 1340], [20240716, 3493.39, 3493.17, 3493.23, 3491.03, 3491.29, 9212816, 921282816.0, 1341], [20240716, 3491.29, 3491.36, 3492.25, 3490.1, 3490.59, 7847101, 784710976.0, 1342], [20240716, 3490.59, 3490.49, 3491.02, 3490.42, 3491.02, 6210698, 621070784.0, 1343], [20240716, 3491.02, 3490.95, 3491.59, 3490.95, 3491.54, 5316859, 531686848.0, 1344], [20240716, 3491.54, 3491.45, 3491.78, 3490.85, 3491.78, 5269211, 526922048.0, 1345], [20240716, 3491.78, 3492.28, 3493.0, 3492.0, 3492.87, 7992150, 799215872.0, 1346], [20240716, 3492.87, 3493.05, 3494.49, 3492.81, 3494.43, 9259191, 925919744.0, 1347], [20240716, 3494.43, 3494.14, 3496.24, 3493.46, 3496.24, 8731301, 873131136.0, 1348], [20240716, 3496.24, 3495.98, 3495.98, 3494.13, 3494.13, 8004478, 800448768.0, 1349], [20240716, 3494.13, 3493.96, 3493.97, 3492.39, 3492.39, 6510688, 651069696.0, 1350], [20240716, 3492.39, 3492.43, 3492.43, 3491.21, 3491.23, 5477485, 547749568.0, 1351], [20240716, 3491.23, 3491.15, 3491.16, 3488.9, 3489.2, 6817972, 681798464.0, 1352], [20240716, 3489.2, 3488.9, 3489.9, 3488.9, 3489.9, 4886027, 488603616.0, 1353], [20240716, 3489.9, 3489.78, 3490.41, 3489.78, 3490.01, 4304512, 430452032.0, 1354], [20240716, 3490.01, 3490.1, 3490.4, 3489.55, 3490.3, 4469237, 446924608.0, 1355], [20240716, 3490.3, 3490.26, 3490.55, 3489.96, 3490.3, 4878507, 487851744.0, 1356], [20240716, 3490.3, 3490.31, 3491.28, 3490.31, 3490.86, 7055333, 705534400.0, 1357], [20240716, 3490.86, 3490.95, 3491.21, 3490.48, 3490.63, 5297944, 529795296.0, 1358], [20240716, 3490.63, 3490.63, 3490.93, 3489.41, 3489.41, 5148313, 514832192.0, 1359], [20240716, 3489.41, 3489.02, 3491.49, 3488.59, 3491.2, 6909294, 690930496.0, 1400], [20240716, 3491.2, 3490.46, 3491.82, 3490.32, 3491.82, 5743023, 574303232.0, 1401], [20240716, 3491.82, 3491.76, 3491.76, 3490.19, 3490.28, 5192254, 519226560.0, 1402], [20240716, 3490.28, 3490.09, 3490.1, 3488.31, 3488.31, 5788629, 578863936.0, 1403], [20240716, 3488.31, 3488.05, 3488.05, 3486.82, 3486.82, 7658796, 765880704.0, 1404], [20240716, 3486.82, 3486.86, 3487.52, 3486.73, 3487.08, 5561875, 556188352.0, 1405], [20240716, 3487.08, 3487.08, 3487.72, 3487.04, 3487.72, 4814104, 481411424.0, 1406], [20240716, 3487.72, 3487.35, 3488.89, 3487.18, 3488.37, 5577806, 557781568.0, 1407], [20240716, 3488.37, 3488.54, 3488.61, 3488.0, 3488.11, 5518219, 551823040.0, 1408], [20240716, 3488.11, 3488.14, 3488.31, 3487.01, 3487.88, 4840307, 484031680.0, 1409], [20240716, 3487.88, 3487.57, 3487.74, 3486.49, 3487.16, 5090093, 509010336.0, 1410], [20240716, 3487.16, 3486.96, 3490.59, 3486.82, 3490.59, 7669385, 766939648.0, 1411], [20240716, 3490.59, 3491.15, 3492.56, 3490.42, 3492.49, 6600732, 660074240.0, 1412], [20240716, 3492.49, 3492.34, 3493.12, 3492.13, 3493.12, 5271643, 527165344.0, 1413], [20240716, 3493.12, 3493.44, 3494.44, 3492.52, 3494.44, 7052698, 705270592.0, 1414], [20240716, 3494.44, 3494.24, 3494.64, 3493.13, 3494.01, 5101871, 510188032.0, 1415], [20240716, 3494.01, 3494.05, 3494.05, 3491.47, 3493.04, 5929060, 592907072.0, 1416], [20240716, 3493.04, 3492.95, 3494.81, 3492.9, 3494.7, 5874525, 587453568.0, 1417], [20240716, 3494.7, 3494.41, 3495.14, 3493.98, 3495.01, 5406363, 540637376.0, 1418], [20240716, 3495.01, 3494.63, 3495.41, 3494.47, 3495.28, 6175758, 617576704.0, 1419], [20240716, 3495.28, 3495.08, 3495.08, 3493.6, 3493.88, 5726814, 572682368.0, 1420], [20240716, 3493.88, 3493.41, 3493.87, 3491.68, 3491.68, 5693309, 569332032.0, 1421], [20240716, 3491.68, 3491.79, 3492.1, 3491.58, 3491.81, 5105060, 510507104.0, 1422], [20240716, 3491.81, 3491.98, 3492.14, 3491.38, 3491.91, 4861086, 486109536.0, 1423], [20240716, 3491.91, 3492.05, 3493.29, 3491.87, 3492.02, 5563515, 556352576.0, 1424], [20240716, 3492.02, 3491.99, 3492.71, 3491.84, 3492.71, 4382867, 438287712.0, 1425], [20240716, 3492.71, 3492.52, 3492.89, 3492.42, 3492.72, 6011288, 601129856.0, 1426], [20240716, 3492.72, 3492.74, 3492.77, 3491.97, 3491.97, 5048589, 504859680.0, 1427], [20240716, 3491.97, 3491.72, 3492.89, 3491.72, 3492.51, 4987049, 498706016.0, 1428], [20240716, 3492.51, 3492.36, 3492.75, 3491.87, 3492.4, 4912831, 491284064.0, 1429], [20240716, 3492.4, 3492.45, 3492.45, 3491.43, 3491.61, 5449061, 544907072.0, 1430], [20240716, 3491.61, 3491.44, 3492.66, 3491.44, 3492.66, 6385966, 638597696.0, 1431], [20240716, 3492.66, 3492.51, 3493.16, 3492.45, 3492.7, 5480513, 548052480.0, 1432], [20240716, 3492.7, 3492.2, 3492.2, 3490.4, 3490.75, 7966020, 796603008.0, 1433], [20240716, 3490.75, 3490.52, 3491.9, 3490.52, 3491.02, 5896886, 589689856.0, 1434], [20240716, 3491.02, 3491.06, 3491.89, 3490.7, 3491.89, 5916311, 591631936.0, 1435], [20240716, 3491.89, 3491.53, 3492.54, 3491.35, 3491.72, 6135856, 613586688.0, 1436], [20240716, 3491.72, 3491.32, 3491.32, 3490.06, 3490.41, 6343785, 634379712.0, 1437], [20240716, 3490.41, 3490.19, 3490.55, 3489.63, 3489.94, 6840838, 684084928.0, 1438], [20240716, 3489.94, 3490.31, 3490.58, 3489.94, 3490.11, 5497264, 549727360.0, 1439], [20240716, 3490.11, 3489.78, 3493.57, 3489.78, 3493.57, 8984048, 898406016.0, 1440], [20240716, 3493.57, 3493.58, 3494.78, 3492.55, 3494.78, 8721140, 872115008.0, 1441], [20240716, 3494.78, 3495.08, 3495.52, 3493.79, 3494.32, 8596679, 859668672.0, 1442], [20240716, 3494.32, 3493.72, 3495.24, 3493.72, 3495.21, 7840533, 784054144.0, 1443], [20240716, 3495.21, 3495.23, 3495.92, 3494.92, 3495.81, 7950013, 795002304.0, 1444], [20240716, 3495.81, 3495.83, 3496.22, 3495.25, 3495.42, 8266460, 826647104.0, 1445], [20240716, 3495.42, 3495.99, 3496.69, 3495.7, 3496.5, 9202142, 920215360.0, 1446], [20240716, 3496.5, 3496.83, 3497.07, 3495.92, 3495.92, 10200526, 1020053888.0, 1447], [20240716, 3495.92, 3496.09, 3497.52, 3496.09, 3497.52, 9117185, 911719424.0, 1448], [20240716, 3497.52, 3497.64, 3498.45, 3497.16, 3498.39, 10598099, 1059810752.0, 1449], [20240716, 3498.39, 3498.38, 3499.16, 3498.15, 3498.95, 10396587, 1039659776.0, 1450], [20240716, 3498.95, 3498.74, 3498.98, 3497.8, 3497.98, 10823576, 1082358656.0, 1451], [20240716, 3497.98, 3497.9, 3499.39, 3497.58, 3499.39, 10757758, 1075776896.0, 1452], [20240716, 3499.39, 3499.31, 3499.94, 3498.93, 3499.72, 12037459, 1203746816.0, 1453], [20240716, 3499.72, 3499.8, 3500.23, 3499.44, 3499.44, 11566686, 1156669696.0, 1454], [20240716, 3499.44, 3499.33, 3500.02, 3499.16, 3499.71, 12497937, 1249794560.0, 1455], [20240716, 3499.71, 3499.41, 3499.41, 3498.23, 3498.58, 13257943, 1325795328.0, 1456], [20240716, 3498.58, 3498.69, 3500.29, 3498.45, 3500.29, 12235750, 1223575936.0, 1457], [20240716, 3500.29, 3499.44, 3499.44, 3499.07, 3499.13, 890752, 89075280.0, 1458], [20240716, 3499.13, 3499.13, 3499.13, 3499.13, 3499.13, 0, 0.0, 1459], [20240716, 3499.13, 3498.63, 3498.63, 3498.28, 3498.28, 25906205, 2590620416.0, 1500], [20240717, 3498.28, 3494.21, 3497.19, 3492.84, 3492.84, 67532930, 6753293824.0, 931], [20240717, 3492.84, 3492.98, 3493.03, 3492.19, 3492.37, 28825950, 2882595840.0, 932], [20240717, 3492.37, 3492.38, 3493.55, 3491.93, 3492.28, 29126661, 2912666880.0, 933], [20240717, 3492.28, 3492.34, 3492.44, 3490.8, 3490.91, 24339370, 2433938176.0, 934], [20240717, 3490.91, 3490.78, 3490.78, 3488.72, 3489.83, 25566928, 2556693760.0, 935], [20240717, 3489.83, 3490.08, 3491.05, 3489.79, 3490.31, 22625302, 2262531584.0, 936], [20240717, 3490.31, 3490.52, 3491.65, 3489.84, 3491.61, 23773167, 2377317632.0, 937], [20240717, 3491.61, 3491.9, 3492.53, 3491.58, 3491.93, 22242779, 2224279040.0, 938], [20240717, 3491.93, 3492.05, 3493.42, 3491.88, 3492.86, 21770865, 2177087744.0, 939], [20240717, 3492.86, 3492.92, 3494.84, 3492.92, 3494.53, 18225544, 1822555776.0, 940], [20240717, 3494.53, 3493.72, 3493.72, 3492.14, 3492.93, 19827297, 1982730880.0, 941], [20240717, 3492.93, 3493.12, 3493.29, 3492.29, 3492.37, 17605485, 1760549504.0, 942], [20240717, 3492.37, 3492.81, 3493.79, 3492.69, 3492.85, 16392670, 1639268224.0, 943], [20240717, 3492.85, 3492.72, 3494.61, 3492.72, 3493.84, 16730987, 1673099776.0, 944], [20240717, 3493.84, 3493.95, 3494.4, 3492.06, 3492.33, 14587639, 1458764800.0, 945], [20240717, 3492.33, 3492.25, 3492.25, 3490.2, 3490.4, 19082568, 1908257664.0, 946], [20240717, 3490.4, 3490.13, 3490.58, 3489.46, 3489.46, 15306033, 1530604288.0, 947], [20240717, 3489.46, 3489.37, 3491.41, 3489.35, 3490.69, 15937223, 1593723008.0, 948], [20240717, 3490.69, 3490.68, 3490.9, 3490.08, 3490.32, 13773689, 1377370240.0, 949], [20240717, 3490.32, 3490.11, 3491.53, 3489.58, 3490.93, 13986925, 1398693504.0, 950], [20240717, 3490.93, 3490.72, 3491.5, 3489.7, 3491.21, 15649732, 1564973824.0, 951], [20240717, 3491.21, 3491.15, 3492.02, 3490.95, 3491.11, 12394127, 1239413760.0, 952], [20240717, 3491.11, 3491.35, 3491.35, 3489.22, 3489.3, 13714029, 1371404032.0, 953], [20240717, 3489.3, 3489.17, 3489.5, 3488.81, 3488.9, 13423515, 1342352768.0, 954], [20240717, 3488.9, 3488.98, 3490.55, 3488.95, 3490.28, 11353646, 1135365632.0, 955], [20240717, 3490.28, 3490.12, 3490.12, 3488.56, 3488.56, 12118916, 1211892352.0, 956], [20240717, 3488.56, 3488.18, 3488.18, 3486.44, 3487.04, 15198699, 1519870720.0, 957], [20240717, 3487.04, 3487.27, 3489.88, 3486.22, 3489.88, 13954874, 1395488512.0, 958], [20240717, 3489.88, 3489.62, 3490.73, 3489.62, 3490.23, 10718805, 1071881600.0, 959], [20240717, 3490.23, 3490.45, 3491.51, 3490.13, 3490.72, 11773799, 1177380992.0, 1000], [20240717, 3490.72, 3490.86, 3492.54, 3490.01, 3491.02, 16818432, 1681844224.0, 1001], [20240717, 3491.02, 3491.25, 3494.3, 3491.25, 3493.64, 13377456, 1337746432.0, 1002], [20240717, 3493.64, 3493.27, 3495.31, 3493.27, 3495.27, 12985664, 1298567296.0, 1003], [20240717, 3495.27, 3494.63, 3494.98, 3492.38, 3494.82, 12398546, 1239855616.0, 1004], [20240717, 3494.82, 3494.91, 3494.91, 3492.32, 3492.32, 11293166, 1129317632.0, 1005], [20240717, 3492.32, 3492.1, 3492.1, 3490.87, 3490.87, 9314184, 931419584.0, 1006], [20240717, 3490.87, 3490.7, 3494.1, 3490.7, 3494.1, 13577046, 1357705728.0, 1007], [20240717, 3494.1, 3494.63, 3496.08, 3493.42, 3493.42, 13327715, 1332772480.0, 1008], [20240717, 3493.42, 3493.54, 3495.83, 3493.54, 3494.6, 11467694, 1146770304.0, 1009], [20240717, 3494.6, 3494.64, 3495.09, 3494.3, 3494.3, 9180389, 918040192.0, 1010], [20240717, 3494.3, 3494.04, 3494.04, 3491.46, 3491.95, 13001734, 1300174336.0, 1011], [20240717, 3491.95, 3491.89, 3492.02, 3491.15, 3491.44, 10246382, 1024639296.0, 1012], [20240717, 3491.44, 3491.03, 3493.37, 3491.03, 3492.43, 11430239, 1143024768.0, 1013], [20240717, 3492.43, 3492.35, 3492.5, 3490.95, 3491.42, 9071238, 907124864.0, 1014], [20240717, 3491.42, 3491.33, 3491.74, 3491.11, 3491.34, 9316832, 931684096.0, 1015], [20240717, 3491.34, 3491.22, 3492.01, 3491.22, 3491.32, 12569195, 1256920576.0, 1016], [20240717, 3491.32, 3491.48, 3492.07, 3489.89, 3491.82, 10553931, 1055394048.0, 1017], [20240717, 3491.82, 3491.97, 3494.03, 3491.97, 3493.63, 10908278, 1090828800.0, 1018], [20240717, 3493.63, 3493.67, 3493.73, 3490.68, 3490.68, 13297292, 1329730048.0, 1019], [20240717, 3490.68, 3490.9, 3492.44, 3490.9, 3492.38, 11076414, 1107642368.0, 1020], [20240717, 3492.38, 3492.32, 3494.35, 3492.32, 3494.35, 10256478, 1025648832.0, 1021], [20240717, 3494.35, 3494.31, 3495.63, 3493.91, 3494.36, 8843298, 884330624.0, 1022], [20240717, 3494.36, 3494.22, 3495.35, 3494.22, 3494.75, 7790580, 779058816.0, 1023], [20240717, 3494.75, 3494.62, 3494.62, 3493.42, 3494.08, 7613593, 761360320.0, 1024], [20240717, 3494.08, 3493.78, 3495.31, 3493.78, 3495.31, 7666174, 766618240.0, 1025], [20240717, 3495.31, 3495.07, 3495.19, 3494.5, 3494.97, 8533301, 853331072.0, 1026], [20240717, 3494.97, 3494.68, 3496.13, 3494.68, 3495.64, 8692234, 869224192.0, 1027], [20240717, 3495.64, 3495.72, 3495.72, 3494.63, 3495.58, 8744596, 874460672.0, 1028], [20240717, 3495.58, 3495.65, 3497.16, 3495.65, 3496.43, 8682137, 868214784.0, 1029], [20240717, 3496.43, 3495.36, 3496.14, 3495.25, 3495.35, 8467218, 846722816.0, 1030], [20240717, 3495.35, 3495.07, 3495.37, 3494.01, 3494.22, 10754686, 1075469312.0, 1031], [20240717, 3494.22, 3494.24, 3494.73, 3493.74, 3493.75, 8593083, 859309248.0, 1032], [20240717, 3493.75, 3493.88, 3493.88, 3492.53, 3492.97, 8308575, 830858624.0, 1033], [20240717, 3492.97, 3492.96, 3493.12, 3491.82, 3492.88, 7119705, 711971776.0, 1034], [20240717, 3492.88, 3492.84, 3493.22, 3491.15, 3491.24, 7345234, 734524416.0, 1035], [20240717, 3491.24, 3491.27, 3492.04, 3490.69, 3491.54, 7133302, 713331136.0, 1036], [20240717, 3491.54, 3490.4, 3492.58, 3490.4, 3492.04, 7104550, 710455936.0, 1037], [20240717, 3492.04, 3492.14, 3492.78, 3491.58, 3491.63, 7574063, 757407168.0, 1038], [20240717, 3491.63, 3491.57, 3492.04, 3490.69, 3490.99, 7889118, 788912768.0, 1039], [20240717, 3490.99, 3490.93, 3491.02, 3490.18, 3490.87, 6549331, 654934144.0, 1040], [20240717, 3490.87, 3490.52, 3492.85, 3489.86, 3492.61, 9013776, 901378496.0, 1041], [20240717, 3492.61, 3492.96, 3495.68, 3492.96, 3495.03, 9873793, 987380416.0, 1042], [20240717, 3495.03, 3494.6, 3495.16, 3492.99, 3493.92, 7204690, 720470080.0, 1043], [20240717, 3493.92, 3494.7, 3495.45, 3494.02, 3494.92, 6575556, 657556608.0, 1044], [20240717, 3494.92, 3495.1, 3496.6, 3493.77, 3496.59, 7963651, 796366208.0, 1045], [20240717, 3496.59, 3496.46, 3496.54, 3494.14, 3495.38, 8715643, 871565248.0, 1046], [20240717, 3495.38, 3495.47, 3497.51, 3495.47, 3497.28, 8277886, 827789568.0, 1047], [20240717, 3497.28, 3497.75, 3497.75, 3495.31, 3496.59, 8541213, 854122496.0, 1048], [20240717, 3496.59, 3496.04, 3496.64, 3494.84, 3494.98, 7131863, 713187456.0, 1049], [20240717, 3494.98, 3495.04, 3495.45, 3494.38, 3494.73, 7207358, 720736896.0, 1050], [20240717, 3494.73, 3495.01, 3495.3, 3494.21, 3494.6, 7306100, 730610816.0, 1051], [20240717, 3494.6, 3494.31, 3494.31, 3492.69, 3493.38, 8018879, 801888512.0, 1052], [20240717, 3493.38, 3493.33, 3494.99, 3493.16, 3494.46, 7976146, 797615616.0, 1053], [20240717, 3494.46, 3494.47, 3494.47, 3493.28, 3493.28, 6451498, 645150656.0, 1054], [20240717, 3493.28, 3493.66, 3494.5, 3493.24, 3493.24, 5205269, 520527808.0, 1055], [20240717, 3493.24, 3493.58, 3493.58, 3492.68, 3492.93, 5323993, 532400288.0, 1056], [20240717, 3492.93, 3492.67, 3494.28, 3492.67, 3492.83, 5938152, 593816256.0, 1057], [20240717, 3492.83, 3492.59, 3493.07, 3491.6, 3492.57, 6222661, 622267200.0, 1058], [20240717, 3492.57, 3492.57, 3494.05, 3491.8, 3493.87, 5862168, 586217728.0, 1059], [20240717, 3493.87, 3493.31, 3493.43, 3492.62, 3492.7, 4615659, 461566752.0, 1100], [20240717, 3492.7, 3492.48, 3493.08, 3492.4, 3492.55, 5086294, 508630656.0, 1101], [20240717, 3492.55, 3492.31, 3492.85, 3491.83, 3492.42, 5516663, 551667392.0, 1102], [20240717, 3492.42, 3492.34, 3492.52, 3491.15, 3491.88, 5010013, 501002528.0, 1103], [20240717, 3491.88, 3492.01, 3493.72, 3492.01, 3492.52, 6330356, 633036864.0, 1104], [20240717, 3492.52, 3492.41, 3492.41, 3490.67, 3491.11, 5468272, 546828352.0, 1105], [20240717, 3491.11, 3491.75, 3491.91, 3491.3, 3491.61, 5063295, 506330432.0, 1106], [20240717, 3491.61, 3491.19, 3491.86, 3490.57, 3491.48, 5827000, 582701120.0, 1107], [20240717, 3491.48, 3491.48, 3491.48, 3489.86, 3489.88, 6174496, 617450688.0, 1108], [20240717, 3489.88, 3490.39, 3492.14, 3490.39, 3491.24, 6340379, 634038848.0, 1109], [20240717, 3491.24, 3491.18, 3491.21, 3490.13, 3490.78, 5239802, 523981024.0, 1110], [20240717, 3490.78, 3490.91, 3491.23, 3489.89, 3490.97, 5560127, 556013632.0, 1111], [20240717, 3490.97, 3490.87, 3496.5, 3490.87, 3496.5, 11942843, 1194285312.0, 1112], [20240717, 3496.5, 3496.57, 3498.21, 3495.32, 3496.78, 10171776, 1017178432.0, 1113], [20240717, 3496.78, 3496.78, 3498.61, 3496.72, 3497.92, 7224224, 722423424.0, 1114], [20240717, 3497.92, 3497.81, 3499.48, 3497.59, 3498.3, 8044822, 804483264.0, 1115], [20240717, 3498.3, 3497.91, 3498.47, 3495.49, 3495.69, 8589752, 858975936.0, 1116], [20240717, 3495.69, 3495.76, 3495.76, 3494.22, 3495.35, 7848068, 784808064.0, 1117], [20240717, 3495.35, 3495.1, 3495.57, 3494.45, 3494.82, 6330472, 633048064.0, 1118], [20240717, 3494.82, 3494.89, 3495.28, 3493.36, 3493.36, 8296202, 829621184.0, 1119], [20240717, 3493.36, 3493.22, 3495.45, 3491.83, 3495.45, 10959474, 1095948544.0, 1120], [20240717, 3495.45, 3495.42, 3496.27, 3494.32, 3495.62, 8155891, 815590400.0, 1121], [20240717, 3495.62, 3495.23, 3496.08, 3494.34, 3495.32, 8051135, 805114624.0, 1122], [20240717, 3495.32, 3494.71, 3496.83, 3494.71, 3496.55, 8097402, 809741184.0, 1123], [20240717, 3496.55, 3496.49, 3498.44, 3496.15, 3498.44, 9714608, 971461824.0, 1124], [20240717, 3498.44, 3498.18, 3498.58, 3497.19, 3497.59, 8233149, 823316032.0, 1125], [20240717, 3497.59, 3497.16, 3498.64, 3495.68, 3498.64, 8689651, 868965952.0, 1126], [20240717, 3498.64, 3498.5, 3500.12, 3498.11, 3499.05, 7652356, 765236288.0, 1127], [20240717, 3499.05, 3499.17, 3500.02, 3498.33, 3499.74, 6862923, 686293312.0, 1128], [20240717, 3499.74, 3499.51, 3501.27, 3499.51, 3500.53, 8266701, 826670784.0, 1129], [20240717, 3500.53, 3500.46, 3502.16, 3500.46, 3501.6, 7904670, 790468224.0, 1130], [20240717, 3501.6, 3501.55, 3501.55, 3498.21, 3499.55, 22838453, 2283845888.0, 1301], [20240717, 3499.55, 3498.85, 3498.85, 3495.28, 3496.19, 12240891, 1224090112.0, 1302], [20240717, 3496.19, 3496.09, 3496.09, 3494.39, 3494.66, 7282991, 728300352.0, 1303], [20240717, 3494.66, 3494.41, 3496.59, 3494.24, 3494.81, 7971815, 797182720.0, 1304], [20240717, 3494.81, 3494.85, 3496.22, 3493.73, 3495.6, 6727228, 672723712.0, 1305], [20240717, 3495.6, 3495.49, 3495.49, 3493.45, 3493.57, 7370370, 737037952.0, 1306], [20240717, 3493.57, 3493.91, 3494.56, 3492.36, 3492.71, 7670469, 767048128.0, 1307], [20240717, 3492.71, 3492.24, 3493.32, 3491.0, 3492.18, 7547997, 754800640.0, 1308], [20240717, 3492.18, 3492.16, 3493.54, 3491.16, 3493.13, 6470928, 647094016.0, 1309], [20240717, 3493.13, 3492.89, 3493.13, 3492.0, 3492.68, 5621273, 562128256.0, 1310], [20240717, 3492.68, 3492.77, 3492.77, 3491.24, 3492.0, 5823225, 582323392.0, 1311], [20240717, 3492.0, 3491.78, 3495.38, 3490.98, 3495.27, 9201529, 920153792.0, 1312], [20240717, 3495.27, 3495.54, 3496.81, 3495.07, 3495.23, 6087854, 608786624.0, 1313], [20240717, 3495.23, 3495.79, 3496.72, 3495.55, 3496.38, 5620522, 562052992.0, 1314], [20240717, 3496.38, 3496.2, 3497.23, 3495.65, 3495.65, 4827684, 482769344.0, 1315], [20240717, 3495.65, 3495.41, 3497.11, 3495.34, 3496.93, 5721688, 572169856.0, 1316], [20240717, 3496.93, 3496.77, 3497.38, 3495.68, 3497.38, 5710819, 571082944.0, 1317], [20240717, 3497.38, 3496.89, 3496.98, 3495.24, 3495.7, 5340325, 534033472.0, 1318], [20240717, 3495.7, 3495.5, 3497.63, 3495.5, 3495.74, 5974524, 597453568.0, 1319], [20240717, 3495.74, 3495.24, 3495.42, 3494.2, 3495.16, 5016639, 501665056.0, 1320], [20240717, 3495.16, 3494.76, 3496.3, 3494.47, 3494.9, 4900967, 490097568.0, 1321], [20240717, 3494.9, 3494.83, 3495.81, 3494.81, 3495.13, 4233637, 423364704.0, 1322], [20240717, 3495.13, 3494.92, 3495.18, 3493.57, 3493.57, 4781476, 478148768.0, 1323], [20240717, 3493.57, 3493.3, 3494.14, 3492.58, 3492.68, 4425588, 442559904.0, 1324], [20240717, 3492.68, 3492.34, 3494.22, 3491.59, 3494.09, 7098559, 709857088.0, 1325], [20240717, 3494.09, 3493.79, 3493.79, 3491.78, 3492.73, 3927181, 392719232.0, 1326], [20240717, 3492.73, 3492.98, 3493.68, 3492.4, 3493.06, 4178845, 417885408.0, 1327], [20240717, 3493.06, 3493.05, 3493.92, 3492.86, 3493.41, 4250070, 425007744.0, 1328], [20240717, 3493.41, 3493.19, 3493.45, 3491.98, 3492.46, 4678245, 467825440.0, 1329], [20240717, 3492.46, 3492.16, 3492.44, 3491.21, 3491.21, 4775963, 477597312.0, 1330], [20240717, 3491.21, 3491.12, 3492.87, 3491.12, 3491.63, 5942624, 594263488.0, 1331], [20240717, 3491.63, 3492.02, 3495.01, 3491.78, 3494.61, 6304708, 630471680.0, 1332], [20240717, 3494.61, 3494.23, 3497.39, 3493.63, 3497.39, 6270689, 627070080.0, 1333], [20240717, 3497.39, 3497.67, 3498.1, 3496.66, 3497.67, 5884411, 588442240.0, 1334], [20240717, 3497.67, 3497.71, 3499.34, 3497.64, 3498.93, 5559470, 555947840.0, 1335], [20240717, 3498.93, 3498.93, 3500.41, 3498.83, 3500.41, 6429434, 642944576.0, 1336], [20240717, 3500.41, 3500.77, 3502.15, 3500.38, 3502.15, 6709473, 670948160.0, 1337], [20240717, 3502.15, 3501.78, 3502.34, 3499.79, 3502.34, 7564588, 756459776.0, 1338], [20240717, 3502.34, 3502.49, 3504.11, 3502.21, 3502.93, 7909974, 790998464.0, 1339], [20240717, 3502.93, 3503.5, 3504.55, 3502.43, 3502.64, 7217057, 721706688.0, 1340], [20240717, 3502.64, 3502.96, 3503.13, 3500.82, 3501.93, 6180614, 618062144.0, 1341], [20240717, 3501.93, 3502.25, 3502.25, 3500.55, 3501.18, 5137251, 513726208.0, 1342], [20240717, 3501.18, 3500.86, 3500.96, 3499.64, 3499.84, 4353123, 435313056.0, 1343], [20240717, 3499.84, 3499.8, 3502.82, 3499.8, 3502.82, 6379952, 637996032.0, 1344], [20240717, 3502.82, 3502.72, 3504.51, 3502.72, 3504.04, 6804513, 680452224.0, 1345], [20240717, 3504.04, 3504.17, 3505.19, 3503.68, 3504.07, 6627263, 662727360.0, 1346], [20240717, 3504.07, 3503.99, 3505.57, 3503.29, 3503.43, 6488165, 648817408.0, 1347], [20240717, 3503.43, 3504.4, 3508.24, 3504.4, 3508.24, 8099922, 809993344.0, 1348], [20240717, 3508.24, 3508.24, 3509.19, 3506.12, 3508.18, 9391964, 939197376.0, 1349], [20240717, 3508.18, 3508.64, 3510.92, 3507.68, 3510.92, 11231920, 1123192832.0, 1350], [20240717, 3510.92, 3509.88, 3512.67, 3509.88, 3511.14, 11267179, 1126718848.0, 1351], [20240717, 3511.14, 3511.42, 3511.42, 3507.29, 3507.67, 8094450, 809445952.0, 1352], [20240717, 3507.67, 3507.88, 3507.98, 3505.91, 3507.68, 5267745, 526775520.0, 1353], [20240717, 3507.68, 3507.26, 3507.67, 3504.99, 3507.38, 5664148, 566415616.0, 1354], [20240717, 3507.38, 3507.45, 3507.61, 3506.13, 3506.13, 4116837, 411684608.0, 1355], [20240717, 3506.13, 3506.62, 3506.62, 3503.16, 3503.2, 5961401, 596140928.0, 1356], [20240717, 3503.2, 3503.37, 3509.39, 3503.29, 3509.39, 7858677, 785868928.0, 1357], [20240717, 3509.39, 3509.2, 3509.7, 3508.26, 3509.6, 6071123, 607113408.0, 1358], [20240717, 3509.6, 3509.97, 3511.79, 3509.87, 3511.76, 8405051, 840506176.0, 1359], [20240717, 3511.76, 3511.96, 3513.46, 3511.29, 3511.29, 8332738, 833274880.0, 1400], [20240717, 3511.29, 3511.38, 3513.8, 3511.38, 3512.6, 8281738, 828175040.0, 1401], [20240717, 3512.6, 3513.22, 3514.48, 3512.6, 3513.5, 7376332, 737634240.0, 1402], [20240717, 3513.5, 3513.49, 3513.49, 3511.4, 3512.54, 7133196, 713320512.0, 1403], [20240717, 3512.54, 3512.48, 3512.48, 3509.97, 3512.24, 6369128, 636913792.0, 1404], [20240717, 3512.24, 3512.22, 3512.22, 3508.61, 3509.43, 5331770, 533177792.0, 1405], [20240717, 3509.43, 3509.63, 3510.46, 3509.47, 3510.46, 5381948, 538195904.0, 1406], [20240717, 3510.46, 3510.51, 3510.51, 3508.67, 3509.0, 5221173, 522118368.0, 1407], [20240717, 3509.0, 3508.76, 3508.81, 3506.59, 3506.69, 5917976, 591798528.0, 1408], [20240717, 3506.69, 3507.2, 3508.36, 3507.2, 3507.73, 5240478, 524048864.0, 1409], [20240717, 3507.73, 3507.7, 3507.96, 3505.48, 3505.48, 5347048, 534705568.0, 1410], [20240717, 3505.48, 3505.3, 3511.46, 3505.3, 3511.46, 10083600, 1008360896.0, 1411], [20240717, 3511.46, 3511.65, 3512.21, 3511.27, 3511.27, 6762025, 676203712.0, 1412], [20240717, 3511.27, 3511.59, 3512.64, 3509.58, 3510.24, 7191273, 719128448.0, 1413], [20240717, 3510.24, 3510.75, 3510.98, 3508.68, 3509.17, 6102796, 610280576.0, 1414], [20240717, 3509.17, 3509.52, 3509.97, 3508.91, 3509.92, 5303261, 530326912.0, 1415], [20240717, 3509.92, 3510.1, 3510.1, 3507.52, 3508.14, 5631085, 563109248.0, 1416], [20240717, 3508.14, 3507.93, 3508.06, 3506.21, 3506.47, 5438938, 543894784.0, 1417], [20240717, 3506.47, 3506.58, 3509.05, 3505.9, 3508.67, 7595286, 759529728.0, 1418], [20240717, 3508.67, 3508.8, 3509.35, 3507.98, 3508.41, 4920784, 492079328.0, 1419], [20240717, 3508.41, 3508.11, 3508.11, 3506.17, 3507.24, 5595240, 559525120.0, 1420], [20240717, 3507.24, 3507.33, 3507.75, 3506.21, 3507.4, 5249404, 524941728.0, 1421], [20240717, 3507.4, 3508.01, 3508.01, 3506.31, 3506.36, 4935460, 493547360.0, 1422], [20240717, 3506.36, 3506.18, 3506.18, 3504.6, 3504.6, 5720370, 572038016.0, 1423], [20240717, 3504.6, 3504.61, 3506.9, 3503.19, 3506.56, 8077868, 807787904.0, 1424], [20240717, 3506.56, 3506.92, 3508.88, 3506.92, 3508.8, 6702089, 670209792.0, 1425], [20240717, 3508.8, 3509.06, 3509.23, 3507.9, 3508.43, 5276484, 527649536.0, 1426], [20240717, 3508.43, 3508.06, 3508.42, 3507.65, 3508.3, 5034395, 503440544.0, 1427], [20240717, 3508.3, 3508.56, 3508.89, 3507.8, 3507.96, 5571330, 557134336.0, 1428], [20240717, 3507.96, 3508.17, 3508.51, 3507.47, 3507.47, 5252317, 525232736.0, 1429], [20240717, 3507.47, 3507.77, 3507.77, 3505.88, 3506.76, 6256026, 625603712.0, 1430], [20240717, 3506.76, 3506.43, 3507.35, 3504.74, 3506.81, 7627897, 762790784.0, 1431], [20240717, 3506.81, 3507.24, 3508.42, 3507.24, 3507.8, 6729990, 673000128.0, 1432], [20240717, 3507.8, 3507.75, 3508.51, 3507.23, 3508.51, 6495698, 649570496.0, 1433], [20240717, 3508.51, 3508.57, 3508.99, 3507.57, 3507.79, 7211340, 721135104.0, 1434], [20240717, 3507.79, 3507.58, 3507.75, 3506.38, 3507.04, 7148027, 714803776.0, 1435], [20240717, 3507.04, 3507.29, 3507.92, 3505.19, 3505.19, 7338800, 733881088.0, 1436], [20240717, 3505.19, 3504.98, 3506.35, 3504.13, 3505.83, 9036109, 903611968.0, 1437], [20240717, 3505.83, 3505.62, 3507.27, 3505.62, 3507.27, 9827344, 982735552.0, 1438], [20240717, 3507.27, 3507.47, 3507.47, 3505.77, 3507.28, 7903624, 790363392.0, 1439], [20240717, 3507.28, 3507.21, 3507.21, 3506.26, 3506.28, 8097846, 809785728.0, 1440], [20240717, 3506.28, 3506.33, 3506.86, 3505.64, 3506.4, 8148388, 814839872.0, 1441], [20240717, 3506.4, 3506.05, 3507.32, 3506.05, 3506.37, 8920240, 892024832.0, 1442], [20240717, 3506.37, 3506.54, 3507.7, 3506.54, 3507.31, 8850123, 885013184.0, 1443], [20240717, 3507.31, 3507.53, 3507.6, 3506.57, 3507.6, 9021663, 902167168.0, 1444], [20240717, 3507.6, 3507.42, 3508.03, 3506.75, 3508.03, 11230526, 1123053312.0, 1445], [20240717, 3508.03, 3508.3, 3508.82, 3507.34, 3508.82, 11897659, 1189766912.0, 1446], [20240717, 3508.82, 3508.8, 3510.16, 3508.42, 3510.04, 13381995, 1338200576.0, 1447], [20240717, 3510.04, 3510.4, 3511.12, 3510.05, 3510.62, 12054274, 1205428736.0, 1448], [20240717, 3510.62, 3510.79, 3511.57, 3509.32, 3509.34, 12397764, 1239777280.0, 1449], [20240717, 3509.34, 3508.93, 3508.93, 3507.78, 3508.78, 10661720, 1066172672.0, 1450], [20240717, 3508.78, 3508.9, 3508.9, 3506.52, 3506.79, 11695895, 1169590272.0, 1451], [20240717, 3506.79, 3506.61, 3507.13, 3506.33, 3506.38, 12644634, 1264464640.0, 1452], [20240717, 3506.38, 3506.41, 3506.41, 3505.14, 3505.14, 12932139, 1293214720.0, 1453], [20240717, 3505.14, 3505.2, 3505.47, 3504.33, 3504.82, 11963561, 1196357120.0, 1454], [20240717, 3504.82, 3504.63, 3504.96, 3504.31, 3504.55, 12734353, 1273436416.0, 1455], [20240717, 3504.55, 3505.06, 3505.06, 3503.82, 3504.23, 12801882, 1280189184.0, 1456], [20240717, 3504.23, 3503.91, 3504.12, 3502.97, 3503.85, 13571065, 1357107712.0, 1457], [20240717, 3503.85, 3503.64, 3504.33, 3503.64, 3504.33, 1027873, 102787360.0, 1458], [20240717, 3504.33, 3504.33, 3504.33, 3504.33, 3504.33, 0, 0.0, 1459], [20240717, 3504.33, 3503.46, 3503.46, 3501.58, 3501.58, 22296170, 2229617152.0, 1500], [20240718, 3501.58, 3483.3, 3490.91, 3480.77, 3486.27, 74506768, 7450679296.0, 931], [20240718, 3486.27, 3485.41, 3487.32, 3484.51, 3484.51, 32512556, 3251256320.0, 932], [20240718, 3484.51, 3484.24, 3484.55, 3482.37, 3482.87, 28665986, 2866599936.0, 933], [20240718, 3482.87, 3483.27, 3483.27, 3479.65, 3480.77, 25616131, 2561614336.0, 934], [20240718, 3480.77, 3479.88, 3479.88, 3477.12, 3477.55, 24263796, 2426380544.0, 935], [20240718, 3477.55, 3477.08, 3480.08, 3475.72, 3480.08, 25555585, 2555559168.0, 936], [20240718, 3480.08, 3479.15, 3484.61, 3478.71, 3484.1, 23567795, 2356780288.0, 937], [20240718, 3484.1, 3483.8, 3484.98, 3483.35, 3483.8, 18721334, 1872134400.0, 938], [20240718, 3483.8, 3483.47, 3486.39, 3482.83, 3486.07, 19355343, 1935535616.0, 939], [20240718, 3486.07, 3486.18, 3487.13, 3485.05, 3485.84, 19318000, 1931801088.0, 940], [20240718, 3485.84, 3485.76, 3487.81, 3485.76, 3486.96, 18875357, 1887536512.0, 941], [20240718, 3486.96, 3486.54, 3487.48, 3484.51, 3486.19, 17299991, 1730000384.0, 942], [20240718, 3486.19, 3486.24, 3488.11, 3486.24, 3487.22, 15579717, 1557972864.0, 943], [20240718, 3487.22, 3487.2, 3489.5, 3486.66, 3488.73, 16063692, 1606370048.0, 944], [20240718, 3488.73, 3488.87, 3490.19, 3488.39, 3488.75, 16207504, 1620751488.0, 945], [20240718, 3488.75, 3489.31, 3489.7, 3487.37, 3487.37, 20404521, 2040453120.0, 946], [20240718, 3487.37, 3487.5, 3487.5, 3483.69, 3486.22, 18895339, 1889534976.0, 947], [20240718, 3486.22, 3485.76, 3488.68, 3485.76, 3487.48, 17299168, 1729917696.0, 948], [20240718, 3487.48, 3487.2, 3487.62, 3485.7, 3485.7, 15634723, 1563473152.0, 949], [20240718, 3485.7, 3485.2, 3486.03, 3485.13, 3485.51, 15774283, 1577428992.0, 950], [20240718, 3485.51, 3485.29, 3485.29, 3482.25, 3482.36, 16256105, 1625611264.0, 951], [20240718, 3482.36, 3481.89, 3483.45, 3481.83, 3482.54, 12550696, 1255070592.0, 952], [20240718, 3482.54, 3482.47, 3483.4, 3481.99, 3483.1, 12705745, 1270575360.0, 953], [20240718, 3483.1, 3482.7, 3487.04, 3482.7, 3486.47, 14567545, 1456755584.0, 954], [20240718, 3486.47, 3487.32, 3490.05, 3487.32, 3490.05, 11146113, 1114612608.0, 955], [20240718, 3490.05, 3490.71, 3491.31, 3489.73, 3490.23, 15086022, 1508603136.0, 956], [20240718, 3490.23, 3490.15, 3491.78, 3490.15, 3491.05, 13223124, 1322313600.0, 957], [20240718, 3491.05, 3490.56, 3491.76, 3490.35, 3491.68, 11993487, 1199349632.0, 958], [20240718, 3491.68, 3491.79, 3491.79, 3489.98, 3490.39, 12277782, 1227779328.0, 959], [20240718, 3490.39, 3490.1, 3491.31, 3489.39, 3490.8, 14146512, 1414652160.0, 1000], [20240718, 3490.8, 3490.42, 3490.42, 3487.66, 3488.49, 16561170, 1656118016.0, 1001], [20240718, 3488.49, 3488.74, 3489.15, 3487.73, 3488.32, 13925004, 1392501376.0, 1002], [20240718, 3488.32, 3487.92, 3488.5, 3486.81, 3487.41, 11905509, 1190552064.0, 1003], [20240718, 3487.41, 3486.98, 3487.04, 3485.12, 3485.22, 10903860, 1090386816.0, 1004], [20240718, 3485.22, 3484.91, 3485.89, 3484.46, 3484.6, 13459720, 1345972992.0, 1005], [20240718, 3484.6, 3484.07, 3484.81, 3483.51, 3483.93, 12436386, 1243639680.0, 1006], [20240718, 3483.93, 3483.77, 3486.86, 3483.77, 3486.3, 13938415, 1393842432.0, 1007], [20240718, 3486.3, 3485.49, 3485.49, 3484.13, 3484.35, 11685035, 1168504576.0, 1008], [20240718, 3484.35, 3484.48, 3485.8, 3483.95, 3484.68, 10944723, 1094473088.0, 1009], [20240718, 3484.68, 3485.01, 3485.72, 3483.95, 3485.72, 9863476, 986348608.0, 1010], [20240718, 3485.72, 3485.42, 3485.44, 3484.09, 3484.31, 7725457, 772546816.0, 1011], [20240718, 3484.31, 3485.51, 3486.59, 3485.28, 3485.43, 10089020, 1008903104.0, 1012], [20240718, 3485.43, 3486.03, 3486.03, 3484.78, 3485.61, 10439814, 1043982272.0, 1013], [20240718, 3485.61, 3485.91, 3486.18, 3484.5, 3484.5, 10789653, 1078966528.0, 1014], [20240718, 3484.5, 3484.07, 3484.86, 3483.45, 3484.58, 11512072, 1151208064.0, 1015], [20240718, 3484.58, 3484.7, 3484.7, 3483.49, 3483.89, 8891170, 889118016.0, 1016], [20240718, 3483.89, 3483.46, 3483.79, 3482.52, 3483.27, 9908519, 990852992.0, 1017], [20240718, 3483.27, 3483.31, 3483.31, 3481.39, 3481.83, 9573167, 957317760.0, 1018], [20240718, 3481.83, 3481.63, 3482.69, 3481.26, 3481.37, 10267992, 1026800192.0, 1019], [20240718, 3481.37, 3481.47, 3482.58, 3480.73, 3480.73, 9685262, 968527360.0, 1020], [20240718, 3480.73, 3480.46, 3480.87, 3479.05, 3479.05, 9712936, 971294720.0, 1021], [20240718, 3479.05, 3479.67, 3483.17, 3479.67, 3482.7, 10546165, 1054617792.0, 1022], [20240718, 3482.7, 3482.56, 3482.92, 3481.18, 3481.18, 7265887, 726589696.0, 1023], [20240718, 3481.18, 3481.07, 3481.33, 3479.04, 3479.04, 7704642, 770465024.0, 1024], [20240718, 3479.04, 3478.96, 3480.49, 3478.68, 3478.68, 8244787, 824479296.0, 1025], [20240718, 3478.68, 3478.51, 3478.97, 3477.67, 3478.75, 7352568, 735257664.0, 1026], [20240718, 3478.75, 3478.33, 3482.58, 3477.87, 3482.58, 10516357, 1051636608.0, 1027], [20240718, 3482.58, 3482.4, 3483.17, 3481.28, 3482.08, 9449362, 944937280.0, 1028], [20240718, 3482.08, 3482.13, 3482.72, 3481.39, 3482.32, 10228235, 1022824640.0, 1029], [20240718, 3482.32, 3482.05, 3482.91, 3481.22, 3482.91, 8650997, 865100736.0, 1030], [20240718, 3482.91, 3482.62, 3483.59, 3482.04, 3482.53, 8614399, 861440896.0, 1031], [20240718, 3482.53, 3483.07, 3484.07, 3482.37, 3482.81, 8300207, 830021632.0, 1032], [20240718, 3482.81, 3482.68, 3483.25, 3481.87, 3482.78, 7101102, 710111360.0, 1033], [20240718, 3482.78, 3482.95, 3483.1, 3480.76, 3480.83, 6951444, 695145472.0, 1034], [20240718, 3480.83, 3480.7, 3481.31, 3480.18, 3480.46, 7706389, 770639872.0, 1035], [20240718, 3480.46, 3480.31, 3481.35, 3480.2, 3481.35, 7171042, 717105152.0, 1036], [20240718, 3481.35, 3481.4, 3481.4, 3480.22, 3480.37, 7252691, 725270080.0, 1037], [20240718, 3480.37, 3480.18, 3481.82, 3479.86, 3481.66, 7611244, 761125248.0, 1038], [20240718, 3481.66, 3481.75, 3481.92, 3479.95, 3480.37, 5738208, 573822016.0, 1039], [20240718, 3480.37, 3480.73, 3481.17, 3480.6, 3480.6, 5692837, 569284288.0, 1040], [20240718, 3480.6, 3480.8, 3480.96, 3480.26, 3480.33, 5765858, 576586752.0, 1041], [20240718, 3480.33, 3480.63, 3480.63, 3479.66, 3479.75, 4706695, 470670400.0, 1042], [20240718, 3479.75, 3479.8, 3479.8, 3479.03, 3479.33, 5235996, 523600576.0, 1043], [20240718, 3479.33, 3479.16, 3479.37, 3477.61, 3477.76, 6169325, 616933376.0, 1044], [20240718, 3477.76, 3477.78, 3478.61, 3476.91, 3478.61, 7117551, 711755840.0, 1045], [20240718, 3478.61, 3478.5, 3478.52, 3477.36, 3477.56, 5398416, 539842688.0, 1046], [20240718, 3477.56, 3477.43, 3477.84, 3477.32, 3477.32, 5477274, 547728704.0, 1047], [20240718, 3477.32, 3477.36, 3477.51, 3477.07, 3477.21, 5336616, 533662624.0, 1048], [20240718, 3477.21, 3477.22, 3478.96, 3476.78, 3478.78, 6565407, 656541888.0, 1049], [20240718, 3478.78, 3478.78, 3478.78, 3476.86, 3477.16, 5559114, 555912512.0, 1050], [20240718, 3477.16, 3477.03, 3478.0, 3477.03, 3477.64, 4876196, 487620512.0, 1051], [20240718, 3477.64, 3477.73, 3477.87, 3476.72, 3476.88, 5479630, 547963904.0, 1052], [20240718, 3476.88, 3476.57, 3481.91, 3476.54, 3481.91, 8413816, 841382336.0, 1053], [20240718, 3481.91, 3482.1, 3483.44, 3481.8, 3482.52, 6610877, 661088768.0, 1054], [20240718, 3482.52, 3482.55, 3485.66, 3482.51, 3485.66, 6192850, 619286080.0, 1055], [20240718, 3485.66, 3485.55, 3486.68, 3485.26, 3486.12, 6655865, 665587648.0, 1056], [20240718, 3486.12, 3486.7, 3488.85, 3486.28, 3488.17, 6473929, 647393984.0, 1057], [20240718, 3488.17, 3488.18, 3488.47, 3487.07, 3488.47, 6394308, 639431744.0, 1058], [20240718, 3488.47, 3488.78, 3490.94, 3488.38, 3490.43, 7307879, 730789120.0, 1059], [20240718, 3490.43, 3490.27, 3492.67, 3489.96, 3492.46, 7514681, 751469056.0, 1100], [20240718, 3492.46, 3492.52, 3495.05, 3492.52, 3495.05, 11773339, 1177335040.0, 1101], [20240718, 3495.05, 3494.69, 3496.48, 3494.36, 3496.48, 10288215, 1028822528.0, 1102], [20240718, 3496.48, 3495.88, 3497.03, 3495.02, 3496.73, 10272653, 1027266304.0, 1103], [20240718, 3496.73, 3495.37, 3495.37, 3493.3, 3493.53, 7800908, 780091904.0, 1104], [20240718, 3493.53, 3493.51, 3494.7, 3492.18, 3492.66, 6622293, 662230464.0, 1105], [20240718, 3492.66, 3492.65, 3494.02, 3491.36, 3493.86, 6134539, 613454848.0, 1106], [20240718, 3493.86, 3494.12, 3496.21, 3494.12, 3495.24, 6526295, 652630336.0, 1107], [20240718, 3495.24, 3495.08, 3495.75, 3494.89, 3495.53, 5581283, 558129664.0, 1108], [20240718, 3495.53, 3495.56, 3495.56, 3493.17, 3494.63, 7307171, 730717952.0, 1109], [20240718, 3494.63, 3494.0, 3494.83, 3493.62, 3494.02, 6253868, 625387712.0, 1110], [20240718, 3494.02, 3494.28, 3494.65, 3493.28, 3493.96, 6463905, 646391616.0, 1111], [20240718, 3493.96, 3494.34, 3494.53, 3493.42, 3493.74, 5469234, 546924288.0, 1112], [20240718, 3493.74, 3493.67, 3495.52, 3493.67, 3494.62, 5860841, 586085056.0, 1113], [20240718, 3494.62, 3494.68, 3494.72, 3493.16, 3494.37, 4993472, 499348128.0, 1114], [20240718, 3494.37, 3494.23, 3495.52, 3493.94, 3495.29, 5969807, 596981632.0, 1115], [20240718, 3495.29, 3495.45, 3497.16, 3495.16, 3496.95, 6102831, 610284160.0, 1116], [20240718, 3496.95, 3496.94, 3497.12, 3495.22, 3495.62, 7203857, 720386560.0, 1117], [20240718, 3495.62, 3495.3, 3498.01, 3495.3, 3498.01, 5467332, 546734336.0, 1118], [20240718, 3498.01, 3497.96, 3498.09, 3497.13, 3497.86, 5865526, 586553728.0, 1119], [20240718, 3497.86, 3497.63, 3498.22, 3497.3, 3497.58, 5475648, 547565760.0, 1120], [20240718, 3497.58, 3497.56, 3497.98, 3496.95, 3497.98, 5987341, 598735040.0, 1121], [20240718, 3497.98, 3498.25, 3500.86, 3498.21, 3499.87, 7273209, 727322048.0, 1122], [20240718, 3499.87, 3500.28, 3501.91, 3499.58, 3501.91, 6164582, 616459200.0, 1123], [20240718, 3501.91, 3502.08, 3502.99, 3499.82, 3502.99, 7467272, 746728512.0, 1124], [20240718, 3502.99, 3503.14, 3504.16, 3501.76, 3503.21, 6835248, 683525760.0, 1125], [20240718, 3503.21, 3502.36, 3503.12, 3500.81, 3501.5, 6185216, 618522624.0, 1126], [20240718, 3501.5, 3501.28, 3503.53, 3501.1, 3501.92, 6151221, 615123008.0, 1127], [20240718, 3501.92, 3502.22, 3503.3, 3501.6, 3502.42, 5886969, 588697792.0, 1128], [20240718, 3502.42, 3502.6, 3504.25, 3502.6, 3503.1, 5779314, 577932352.0, 1129], [20240718, 3503.1, 3503.88, 3505.71, 3503.01, 3505.71, 5190181, 519019264.0, 1130], [20240718, 3505.71, 3505.36, 3506.38, 3502.3, 3505.34, 19217357, 1921736448.0, 1301], [20240718, 3505.34, 3505.68, 3507.55, 3505.68, 3507.43, 8742634, 874264384.0, 1302], [20240718, 3507.43, 3508.01, 3509.07, 3507.09, 3508.41, 7204396, 720440448.0, 1303], [20240718, 3508.41, 3508.86, 3509.94, 3507.98, 3509.87, 7931564, 793157504.0, 1304], [20240718, 3509.87, 3510.25, 3512.56, 3509.36, 3512.56, 8644506, 864451456.0, 1305], [20240718, 3512.56, 3512.77, 3515.52, 3512.77, 3514.92, 15232100, 1523210752.0, 1306], [20240718, 3514.92, 3515.03, 3516.37, 3513.97, 3514.55, 11022113, 1102212224.0, 1307], [20240718, 3514.55, 3516.1, 3518.12, 3515.21, 3518.12, 11231585, 1123159552.0, 1308], [20240718, 3518.12, 3517.67, 3518.51, 3514.28, 3514.68, 11093482, 1109348992.0, 1309], [20240718, 3514.68, 3515.19, 3516.61, 3514.16, 3514.61, 7973591, 797360128.0, 1310], [20240718, 3514.61, 3514.2, 3514.42, 3508.68, 3509.1, 7387232, 738724032.0, 1311], [20240718, 3509.1, 3509.23, 3509.79, 3509.21, 3509.74, 5366190, 536620000.0, 1312], [20240718, 3509.74, 3510.19, 3513.75, 3510.19, 3512.62, 8406344, 840635392.0, 1313], [20240718, 3512.62, 3512.63, 3512.99, 3511.05, 3511.5, 7345099, 734511168.0, 1314], [20240718, 3511.5, 3511.16, 3512.76, 3510.89, 3512.2, 6783472, 678348032.0, 1315], [20240718, 3512.2, 3512.41, 3514.82, 3512.41, 3514.49, 10185838, 1018584512.0, 1316], [20240718, 3514.49, 3514.95, 3514.95, 3512.63, 3512.63, 7919970, 791998080.0, 1317], [20240718, 3512.63, 3512.91, 3513.35, 3511.99, 3512.21, 6331492, 633150336.0, 1318], [20240718, 3512.21, 3512.0, 3512.05, 3509.58, 3510.04, 6981896, 698190592.0, 1319], [20240718, 3510.04, 3510.25, 3512.76, 3510.25, 3512.49, 6292931, 629294080.0, 1320], [20240718, 3512.49, 3512.61, 3514.63, 3512.48, 3512.78, 7768865, 776887488.0, 1321], [20240718, 3512.78, 3512.72, 3514.75, 3511.83, 3514.75, 6130274, 613028480.0, 1322], [20240718, 3514.75, 3514.62, 3515.21, 3514.05, 3514.05, 7309480, 730949120.0, 1323], [20240718, 3514.05, 3514.12, 3514.12, 3512.19, 3512.19, 6762575, 676258432.0, 1324], [20240718, 3512.19, 3512.03, 3513.51, 3512.03, 3513.32, 5108965, 510897792.0, 1325], [20240718, 3513.32, 3513.02, 3513.49, 3511.29, 3511.73, 6611620, 661163136.0, 1326], [20240718, 3511.73, 3511.88, 3512.03, 3511.55, 3511.89, 4760793, 476080384.0, 1327], [20240718, 3511.89, 3511.84, 3512.44, 3511.71, 3512.06, 5107858, 510786784.0, 1328], [20240718, 3512.06, 3511.84, 3512.01, 3511.3, 3511.56, 5408946, 540895424.0, 1329], [20240718, 3511.56, 3511.38, 3511.67, 3510.79, 3511.67, 4948343, 494835424.0, 1330], [20240718, 3511.67, 3511.63, 3514.58, 3511.63, 3514.48, 7509083, 750909440.0, 1331], [20240718, 3514.48, 3514.5, 3515.76, 3513.66, 3515.76, 8517343, 851735168.0, 1332], [20240718, 3515.76, 3515.82, 3516.46, 3515.29, 3515.69, 9329562, 932957312.0, 1333], [20240718, 3515.69, 3515.62, 3516.06, 3515.55, 3516.06, 7251317, 725132800.0, 1334], [20240718, 3516.06, 3516.38, 3516.38, 3513.72, 3513.72, 8880060, 888006976.0, 1335], [20240718, 3513.72, 3513.67, 3515.4, 3513.51, 3514.96, 7665417, 766542528.0, 1336], [20240718, 3514.96, 3514.76, 3515.09, 3514.35, 3514.35, 6330037, 633004672.0, 1337], [20240718, 3514.35, 3514.2, 3515.97, 3514.06, 3515.57, 6725398, 672540608.0, 1338], [20240718, 3515.57, 3515.97, 3516.06, 3514.03, 3514.48, 6234220, 623422912.0, 1339], [20240718, 3514.48, 3514.55, 3515.22, 3514.36, 3514.54, 5803177, 580318848.0, 1340], [20240718, 3514.54, 3514.99, 3517.4, 3514.99, 3517.4, 7697564, 769757312.0, 1341], [20240718, 3517.4, 3517.37, 3517.81, 3515.27, 3515.27, 8649472, 864948480.0, 1342], [20240718, 3515.27, 3515.39, 3515.59, 3514.26, 3514.26, 5626191, 562620096.0, 1343], [20240718, 3514.26, 3514.08, 3514.48, 3513.92, 3513.92, 4878469, 487847968.0, 1344], [20240718, 3513.92, 3513.81, 3514.12, 3513.39, 3513.85, 4798210, 479821856.0, 1345], [20240718, 3513.85, 3513.81, 3514.69, 3513.81, 3514.68, 5122379, 512238528.0, 1346], [20240718, 3514.68, 3514.7, 3514.85, 3511.69, 3511.69, 7771689, 777169984.0, 1347], [20240718, 3511.69, 3511.56, 3511.56, 3510.6, 3510.98, 5997790, 599779904.0, 1348], [20240718, 3510.98, 3510.79, 3510.87, 3510.18, 3510.65, 4896401, 489641248.0, 1349], [20240718, 3510.65, 3510.41, 3510.61, 3509.96, 3510.46, 4456326, 445633504.0, 1350], [20240718, 3510.46, 3510.21, 3510.91, 3510.05, 3510.91, 4665760, 466577216.0, 1351], [20240718, 3510.91, 3511.06, 3511.37, 3510.07, 3510.08, 4520348, 452035872.0, 1352], [20240718, 3510.08, 3509.94, 3510.81, 3509.89, 3510.65, 4347888, 434789632.0, 1353], [20240718, 3510.65, 3510.78, 3511.33, 3510.78, 3511.19, 3960299, 396030816.0, 1354], [20240718, 3511.19, 3510.63, 3510.63, 3508.62, 3508.81, 5484252, 548426112.0, 1355], [20240718, 3508.81, 3508.56, 3510.08, 3508.4, 3510.08, 4587460, 458747040.0, 1356], [20240718, 3510.08, 3510.35, 3511.99, 3509.99, 3511.99, 4942929, 494293760.0, 1357], [20240718, 3511.99, 3511.56, 3514.29, 3511.56, 3514.01, 6012123, 601213312.0, 1358], [20240718, 3514.01, 3513.7, 3514.2, 3512.8, 3513.05, 4497471, 449747904.0, 1359], [20240718, 3513.05, 3513.42, 3513.6, 3512.94, 3513.1, 3964500, 396450912.0, 1400], [20240718, 3513.1, 3513.14, 3514.43, 3512.69, 3512.69, 4407053, 440706464.0, 1401], [20240718, 3512.69, 3512.65, 3512.68, 3509.69, 3509.69, 5364285, 536429568.0, 1402], [20240718, 3509.69, 3509.93, 3512.7, 3509.91, 3512.55, 4240048, 424005600.0, 1403], [20240718, 3512.55, 3512.69, 3513.44, 3512.69, 3513.28, 3802411, 380241888.0, 1404], [20240718, 3513.28, 3513.37, 3514.11, 3512.81, 3513.29, 4545826, 454583808.0, 1405], [20240718, 3513.29, 3513.24, 3513.46, 3512.41, 3512.71, 3938837, 393884864.0, 1406], [20240718, 3512.71, 3512.53, 3512.53, 3511.85, 3512.22, 3733991, 373400192.0, 1407], [20240718, 3512.22, 3512.26, 3512.4, 3511.48, 3511.48, 3654380, 365438848.0, 1408], [20240718, 3511.48, 3511.38, 3511.38, 3510.46, 3511.12, 4011541, 401155008.0, 1409], [20240718, 3511.12, 3510.94, 3511.13, 3510.01, 3510.35, 3731666, 373167584.0, 1410], [20240718, 3510.35, 3510.18, 3511.22, 3509.99, 3511.22, 3977956, 397796576.0, 1411], [20240718, 3511.22, 3511.98, 3512.24, 3511.48, 3511.81, 5314394, 531440320.0, 1412], [20240718, 3511.81, 3511.7, 3512.22, 3511.31, 3511.49, 3936046, 393605440.0, 1413], [20240718, 3511.49, 3511.23, 3511.33, 3508.42, 3508.42, 5809315, 580932480.0, 1414], [20240718, 3508.42, 3508.48, 3509.16, 3508.03, 3508.65, 5084497, 508450720.0, 1415], [20240718, 3508.65, 3508.34, 3508.65, 3507.28, 3507.46, 4364524, 436453280.0, 1416], [20240718, 3507.46, 3507.41, 3507.48, 3505.21, 3507.48, 7764723, 776473152.0, 1417], [20240718, 3507.48, 3507.75, 3511.94, 3507.75, 3511.94, 8816015, 881602496.0, 1418], [20240718, 3511.94, 3512.34, 3514.26, 3512.07, 3514.26, 6185486, 618549440.0, 1419], [20240718, 3514.26, 3514.27, 3514.89, 3513.42, 3514.71, 5617255, 561726528.0, 1420], [20240718, 3514.71, 3514.54, 3515.69, 3514.2, 3515.69, 6035114, 603512384.0, 1421], [20240718, 3515.69, 3515.25, 3516.41, 3515.19, 3516.21, 5413347, 541335808.0, 1422], [20240718, 3516.21, 3516.26, 3518.03, 3516.26, 3517.36, 6934517, 693452544.0, 1423], [20240718, 3517.36, 3517.56, 3517.91, 3516.78, 3516.96, 6261156, 626116608.0, 1424], [20240718, 3516.96, 3517.25, 3517.85, 3516.57, 3517.44, 6553263, 655327616.0, 1425], [20240718, 3517.44, 3517.97, 3520.22, 3517.82, 3520.22, 8330847, 833085568.0, 1426], [20240718, 3520.22, 3519.57, 3520.41, 3519.22, 3519.3, 7401806, 740181568.0, 1427], [20240718, 3519.3, 3519.22, 3519.22, 3517.72, 3517.94, 5765895, 576590528.0, 1428], [20240718, 3517.94, 3517.74, 3517.97, 3517.29, 3517.69, 4369662, 436967040.0, 1429], [20240718, 3517.69, 3517.59, 3518.11, 3516.98, 3517.4, 5326703, 532671296.0, 1430], [20240718, 3517.4, 3517.43, 3517.44, 3515.82, 3515.82, 5692916, 569292672.0, 1431], [20240718, 3515.82, 3515.75, 3516.9, 3515.75, 3516.9, 5546843, 554685248.0, 1432], [20240718, 3516.9, 3516.68, 3517.26, 3516.28, 3516.59, 6065718, 606572672.0, 1433], [20240718, 3516.59, 3516.62, 3517.02, 3515.81, 3516.57, 5752412, 575242176.0, 1434], [20240718, 3516.57, 3516.63, 3516.83, 3516.25, 3516.72, 5788202, 578821312.0, 1435], [20240718, 3516.72, 3516.73, 3516.97, 3516.2, 3516.97, 5965772, 596578240.0, 1436], [20240718, 3516.97, 3516.68, 3516.68, 3515.18, 3515.18, 6712688, 671269824.0, 1437], [20240718, 3515.18, 3514.68, 3514.77, 3512.84, 3513.15, 8116107, 811611584.0, 1438], [20240718, 3513.15, 3513.02, 3514.14, 3513.02, 3514.14, 5964554, 596456448.0, 1439], [20240718, 3514.14, 3513.99, 3514.35, 3513.62, 3514.35, 5865212, 586522432.0, 1440], [20240718, 3514.35, 3514.08, 3514.39, 3513.27, 3513.77, 6892449, 689245888.0, 1441], [20240718, 3513.77, 3513.55, 3513.6, 3512.74, 3512.89, 7489837, 748984576.0, 1442], [20240718, 3512.89, 3512.69, 3512.91, 3512.05, 3512.7, 7912267, 791227648.0, 1443], [20240718, 3512.7, 3512.58, 3512.79, 3511.89, 3511.89, 7996907, 799691520.0, 1444], [20240718, 3511.89, 3512.02, 3512.72, 3511.96, 3512.72, 7779436, 777944832.0, 1445], [20240718, 3512.72, 3512.32, 3512.8, 3511.82, 3512.03, 8455833, 845584384.0, 1446], [20240718, 3512.03, 3512.57, 3516.06, 3512.57, 3516.06, 12297353, 1229736192.0, 1447], [20240718, 3516.06, 3515.86, 3517.69, 3515.86, 3517.05, 10010096, 1001010560.0, 1448], [20240718, 3517.05, 3516.93, 3517.82, 3515.91, 3517.47, 9171981, 917199040.0, 1449], [20240718, 3517.47, 3517.91, 3519.23, 3517.19, 3518.88, 11053761, 1105377280.0, 1450], [20240718, 3518.88, 3518.23, 3519.84, 3518.05, 3519.8, 11664430, 1166443776.0, 1451], [20240718, 3519.8, 3519.58, 3520.04, 3518.76, 3519.96, 12885761, 1288577024.0, 1452], [20240718, 3519.96, 3520.26, 3521.5, 3519.89, 3521.5, 14188871, 1418888064.0, 1453], [20240718, 3521.5, 3521.39, 3522.43, 3521.3, 3522.43, 14295367, 1429537664.0, 1454], [20240718, 3522.43, 3522.33, 3522.8, 3521.65, 3522.06, 14038314, 1403832192.0, 1455], [20240718, 3522.06, 3522.2, 3522.2, 3520.72, 3521.17, 13758779, 1375879040.0, 1456], [20240718, 3521.17, 3520.75, 3521.51, 3520.58, 3520.58, 12540166, 1254017920.0, 1457], [20240718, 3520.58, 3520.71, 3521.03, 3520.71, 3521.03, 799702, 79970384.0, 1458], [20240718, 3521.03, 3521.03, 3521.03, 3521.03, 3521.03, 0, 0.0, 1459], [20240718, 3521.03, 3521.21, 3521.21, 3520.93, 3520.93, 22113167, 2211316992.0, 1500], [20240719, 3520.93, 3500.81, 3502.61, 3499.22, 3501.23, 61305952, 6130596352.0, 931], [20240719, 3501.23, 3501.15, 3502.96, 3500.52, 3501.0, 27179394, 2717940480.0, 932], [20240719, 3501.0, 3501.54, 3501.58, 3500.16, 3501.24, 26359233, 2635924224.0, 933], [20240719, 3501.24, 3501.54, 3502.51, 3501.45, 3502.34, 23840044, 2384005376.0, 934], [20240719, 3502.34, 3502.78, 3502.78, 3501.79, 3502.06, 18787468, 1878747648.0, 935], [20240719, 3502.06, 3502.03, 3502.03, 3499.82, 3499.82, 20299129, 2029914112.0, 936], [20240719, 3499.82, 3500.09, 3500.09, 3496.93, 3497.0, 18805878, 1880588800.0, 937], [20240719, 3497.0, 3496.93, 3498.52, 3496.56, 3497.73, 17719488, 1771949568.0, 938], [20240719, 3497.73, 3497.64, 3499.09, 3496.96, 3499.09, 15711672, 1571168512.0, 939], [20240719, 3499.09, 3499.34, 3499.34, 3496.82, 3496.82, 14573755, 1457376768.0, 940], [20240719, 3496.82, 3496.61, 3497.74, 3495.44, 3495.44, 17928771, 1792878080.0, 941], [20240719, 3495.44, 3495.94, 3498.58, 3495.94, 3498.29, 14149357, 1414936832.0, 942], [20240719, 3498.29, 3498.16, 3499.09, 3497.38, 3499.09, 13349122, 1334913280.0, 943], [20240719, 3499.09, 3499.18, 3499.18, 3496.33, 3496.33, 15539666, 1553967616.0, 944], [20240719, 3496.33, 3496.61, 3498.75, 3496.61, 3498.33, 12741513, 1274152320.0, 945], [20240719, 3498.33, 3498.5, 3499.54, 3498.38, 3498.61, 14898630, 1489864192.0, 946], [20240719, 3498.61, 3498.37, 3498.54, 3497.48, 3497.82, 14143744, 1414375552.0, 947], [20240719, 3497.82, 3497.92, 3498.66, 3496.23, 3496.23, 16855198, 1685520896.0, 948], [20240719, 3496.23, 3495.94, 3495.94, 3494.08, 3494.08, 16448690, 1644869760.0, 949], [20240719, 3494.08, 3493.07, 3499.82, 3493.07, 3498.89, 16065697, 1606570880.0, 950], [20240719, 3498.89, 3499.81, 3501.17, 3498.23, 3500.3, 13347583, 1334759552.0, 951], [20240719, 3500.3, 3500.37, 3501.74, 3499.74, 3500.72, 14351032, 1435104256.0, 952], [20240719, 3500.72, 3500.48, 3503.16, 3500.48, 3503.16, 12274340, 1227435264.0, 953], [20240719, 3503.16, 3502.75, 3503.82, 3502.17, 3503.13, 12766380, 1276638976.0, 954], [20240719, 3503.13, 3503.19, 3504.14, 3502.95, 3503.88, 12679630, 1267964032.0, 955], [20240719, 3503.88, 3503.9, 3505.52, 3503.53, 3505.38, 13087670, 1308768128.0, 956], [20240719, 3505.38, 3505.63, 3508.64, 3505.63, 3508.64, 15102186, 1510219520.0, 957], [20240719, 3508.64, 3508.44, 3508.58, 3507.09, 3507.09, 12879150, 1287916032.0, 958], [20240719, 3507.09, 3507.34, 3507.96, 3506.16, 3507.43, 12614295, 1261430656.0, 959], [20240719, 3507.43, 3507.62, 3508.88, 3505.68, 3506.72, 11168843, 1116884992.0, 1000], [20240719, 3506.72, 3506.4, 3507.06, 3505.29, 3506.49, 11808950, 1180895872.0, 1001], [20240719, 3506.49, 3506.29, 3507.52, 3506.0, 3506.48, 11545021, 1154503168.0, 1002], [20240719, 3506.48, 3506.03, 3506.88, 3504.9, 3506.8, 12517720, 1251772800.0, 1003], [20240719, 3506.8, 3506.34, 3506.34, 3505.03, 3505.39, 10671285, 1067129728.0, 1004], [20240719, 3505.39, 3505.52, 3511.33, 3505.47, 3511.33, 13868254, 1386826496.0, 1005], [20240719, 3511.33, 3511.67, 3514.35, 3509.72, 3514.35, 14724601, 1472461056.0, 1006], [20240719, 3514.35, 3514.52, 3515.62, 3512.22, 3512.22, 14011215, 1401122816.0, 1007], [20240719, 3512.22, 3512.82, 3515.94, 3512.82, 3515.94, 12471960, 1247196800.0, 1008], [20240719, 3515.94, 3515.31, 3517.78, 3515.31, 3517.78, 12682901, 1268291200.0, 1009], [20240719, 3517.78, 3517.74, 3517.87, 3517.12, 3517.57, 11033467, 1103347712.0, 1010], [20240719, 3517.57, 3517.77, 3517.81, 3516.5, 3516.5, 10267996, 1026800320.0, 1011], [20240719, 3516.5, 3516.52, 3517.21, 3516.21, 3516.86, 11684041, 1168405248.0, 1012], [20240719, 3516.86, 3516.34, 3516.34, 3513.96, 3514.3, 12912746, 1291275520.0, 1013], [20240719, 3514.3, 3514.37, 3514.37, 3512.83, 3512.83, 11316552, 1131656448.0, 1014], [20240719, 3512.83, 3512.67, 3513.28, 3511.37, 3512.47, 10713350, 1071336192.0, 1015], [20240719, 3512.47, 3512.79, 3512.79, 3510.35, 3512.47, 12434478, 1243449088.0, 1016], [20240719, 3512.47, 3512.58, 3512.58, 3509.71, 3509.84, 12046186, 1204619776.0, 1017], [20240719, 3509.84, 3509.46, 3509.88, 3509.01, 3509.25, 9864789, 986479936.0, 1018], [20240719, 3509.25, 3509.15, 3511.52, 3508.02, 3511.52, 10731495, 1073150464.0, 1019], [20240719, 3511.52, 3511.57, 3511.57, 3509.8, 3510.87, 9634735, 963474368.0, 1020], [20240719, 3510.87, 3510.74, 3510.94, 3509.67, 3509.84, 11101543, 1110155392.0, 1021], [20240719, 3509.84, 3509.5, 3510.88, 3508.68, 3510.43, 12359091, 1235910272.0, 1022], [20240719, 3510.43, 3510.47, 3510.47, 3508.95, 3509.01, 9288113, 928812352.0, 1023], [20240719, 3509.01, 3509.32, 3511.19, 3508.64, 3510.52, 9840009, 984001728.0, 1024], [20240719, 3510.52, 3510.34, 3510.34, 3508.84, 3508.84, 9095597, 909560768.0, 1025], [20240719, 3508.84, 3508.81, 3509.1, 3508.32, 3508.32, 8443027, 844303680.0, 1026], [20240719, 3508.32, 3508.36, 3509.38, 3508.24, 3508.94, 8166245, 816625344.0, 1027], [20240719, 3508.94, 3508.86, 3509.03, 3508.26, 3508.93, 7147070, 714708096.0, 1028], [20240719, 3508.93, 3508.69, 3508.89, 3507.19, 3507.41, 7494370, 749437952.0, 1029], [20240719, 3507.41, 3506.86, 3507.5, 3506.71, 3507.16, 7184353, 718436288.0, 1030], [20240719, 3507.16, 3507.12, 3507.67, 3506.35, 3506.91, 7374351, 737436224.0, 1031], [20240719, 3506.91, 3507.11, 3507.56, 3506.39, 3506.87, 6610614, 661062144.0, 1032], [20240719, 3506.87, 3507.02, 3507.02, 3505.05, 3505.15, 8411771, 841178176.0, 1033], [20240719, 3505.15, 3505.41, 3507.9, 3505.41, 3507.9, 7833133, 783314304.0, 1034], [20240719, 3507.9, 3509.02, 3511.21, 3509.02, 3510.79, 10088779, 1008879040.0, 1035], [20240719, 3510.79, 3510.49, 3513.46, 3510.08, 3513.46, 9502295, 950230528.0, 1036], [20240719, 3513.46, 3513.5, 3514.09, 3512.87, 3513.6, 7132341, 713235136.0, 1037], [20240719, 3513.6, 3513.53, 3513.73, 3511.93, 3513.62, 8746731, 874673920.0, 1038], [20240719, 3513.62, 3513.88, 3515.01, 3513.76, 3514.68, 7097438, 709744832.0, 1039], [20240719, 3514.68, 3514.57, 3515.79, 3514.57, 3515.75, 7527711, 752772288.0, 1040], [20240719, 3515.75, 3516.17, 3517.05, 3515.17, 3516.96, 9965943, 996595008.0, 1041], [20240719, 3516.96, 3516.74, 3519.21, 3516.52, 3519.21, 8391552, 839156096.0, 1042], [20240719, 3519.21, 3518.76, 3522.21, 3518.76, 3522.21, 9447798, 944780608.0, 1043], [20240719, 3522.21, 3521.98, 3524.51, 3521.74, 3523.13, 11094320, 1109432832.0, 1044], [20240719, 3523.13, 3522.7, 3525.55, 3522.7, 3524.9, 9787161, 978717184.0, 1045], [20240719, 3524.9, 3525.07, 3525.35, 3521.51, 3522.55, 9323878, 932388928.0, 1046], [20240719, 3522.55, 3522.81, 3526.13, 3522.64, 3525.93, 10697702, 1069771072.0, 1047], [20240719, 3525.93, 3526.31, 3527.21, 3524.92, 3527.21, 11989256, 1198926336.0, 1048], [20240719, 3527.21, 3527.12, 3530.29, 3527.12, 3530.02, 12389763, 1238977408.0, 1049], [20240719, 3530.02, 3530.33, 3530.33, 3526.16, 3527.2, 10890401, 1089040896.0, 1050], [20240719, 3527.2, 3526.33, 3527.22, 3525.18, 3525.74, 8371471, 837148160.0, 1051], [20240719, 3525.74, 3525.53, 3529.27, 3524.56, 3527.4, 10546495, 1054650560.0, 1052], [20240719, 3527.4, 3527.72, 3529.15, 3525.35, 3525.39, 8374065, 837407296.0, 1053], [20240719, 3525.39, 3525.05, 3525.05, 3522.45, 3523.31, 7209850, 720985920.0, 1054], [20240719, 3523.31, 3522.76, 3523.65, 3522.51, 3522.7, 5671764, 567177600.0, 1055], [20240719, 3522.7, 3522.84, 3524.8, 3522.42, 3522.81, 7491987, 749199488.0, 1056], [20240719, 3522.81, 3522.74, 3523.17, 3520.46, 3523.17, 8035601, 803561280.0, 1057], [20240719, 3523.17, 3522.8, 3522.97, 3519.62, 3519.62, 7061279, 706128896.0, 1058], [20240719, 3519.62, 3519.54, 3519.91, 3518.53, 3519.91, 6314535, 631454272.0, 1059], [20240719, 3519.91, 3519.74, 3520.74, 3519.17, 3519.17, 5576624, 557663104.0, 1100], [20240719, 3519.17, 3519.2, 3521.79, 3518.88, 3521.52, 6362118, 636212608.0, 1101], [20240719, 3521.52, 3521.01, 3523.11, 3519.6, 3522.1, 7551800, 755181056.0, 1102], [20240719, 3522.1, 3522.48, 3522.48, 3520.78, 3521.07, 6104986, 610499584.0, 1103], [20240719, 3521.07, 3521.11, 3521.11, 3518.63, 3518.63, 7425699, 742571008.0, 1104], [20240719, 3518.63, 3518.69, 3518.69, 3516.21, 3516.21, 7354393, 735440256.0, 1105], [20240719, 3516.21, 3516.02, 3517.08, 3514.54, 3516.18, 7161889, 716190016.0, 1106], [20240719, 3516.18, 3516.18, 3516.18, 3514.59, 3514.66, 4855022, 485503040.0, 1107], [20240719, 3514.66, 3514.56, 3516.88, 3514.02, 3515.93, 7900856, 790086656.0, 1108], [20240719, 3515.93, 3515.63, 3518.84, 3515.51, 3515.74, 7820293, 782030208.0, 1109], [20240719, 3515.74, 3515.75, 3516.76, 3515.28, 3515.28, 5010916, 501092416.0, 1110], [20240719, 3515.28, 3515.15, 3521.23, 3513.83, 3521.23, 11036608, 1103661952.0, 1111], [20240719, 3521.23, 3521.78, 3523.28, 3520.08, 3522.91, 8327937, 832794688.0, 1112], [20240719, 3522.91, 3523.49, 3524.81, 3522.41, 3524.65, 6688791, 668879936.0, 1113], [20240719, 3524.65, 3525.44, 3526.14, 3523.82, 3525.56, 6936557, 693656960.0, 1114], [20240719, 3525.56, 3525.38, 3528.04, 3525.02, 3527.86, 8175385, 817539392.0, 1115], [20240719, 3527.86, 3528.15, 3530.0, 3527.4, 3529.61, 9648542, 964855104.0, 1116], [20240719, 3529.61, 3529.77, 3529.8, 3527.9, 3528.63, 7964268, 796427840.0, 1117], [20240719, 3528.63, 3528.71, 3528.71, 3524.59, 3524.59, 6522594, 652260544.0, 1118], [20240719, 3524.59, 3524.59, 3528.64, 3524.59, 3528.26, 8817974, 881798336.0, 1119], [20240719, 3528.26, 3529.32, 3533.1, 3529.03, 3531.58, 12123316, 1212332544.0, 1120], [20240719, 3531.58, 3532.18, 3533.7, 3529.93, 3530.62, 9653785, 965379584.0, 1121], [20240719, 3530.62, 3530.24, 3533.24, 3530.17, 3532.28, 7739419, 773943040.0, 1122], [20240719, 3532.28, 3532.98, 3532.98, 3530.3, 3531.14, 7383570, 738358016.0, 1123], [20240719, 3531.14, 3529.98, 3531.51, 3529.98, 3530.6, 6059703, 605971392.0, 1124], [20240719, 3530.6, 3530.23, 3530.23, 3526.52, 3526.52, 6213579, 621358912.0, 1125], [20240719, 3526.52, 3526.49, 3527.19, 3524.98, 3527.19, 6494546, 649455680.0, 1126], [20240719, 3527.19, 3526.74, 3527.63, 3526.11, 3526.53, 4993396, 499340672.0, 1127], [20240719, 3526.53, 3526.85, 3526.85, 3524.09, 3524.28, 4617879, 461788608.0, 1128], [20240719, 3524.28, 3524.15, 3524.54, 3523.1, 3524.43, 3885656, 388566496.0, 1129], [20240719, 3524.43, 3524.37, 3526.24, 3524.37, 3524.62, 3959326, 395933856.0, 1130], [20240719, 3524.62, 3524.86, 3525.04, 3520.85, 3524.65, 17139703, 1713971072.0, 1301], [20240719, 3524.65, 3524.53, 3529.22, 3524.53, 3528.79, 9088558, 908856832.0, 1302], [20240719, 3528.79, 3529.28, 3529.76, 3527.59, 3527.82, 5927194, 592720256.0, 1303], [20240719, 3527.82, 3527.78, 3529.53, 3526.16, 3529.53, 7322275, 732228416.0, 1304], [20240719, 3529.53, 3528.95, 3530.58, 3527.6, 3530.09, 6335128, 633513984.0, 1305], [20240719, 3530.09, 3531.03, 3532.08, 3530.0, 3531.91, 7625001, 762501376.0, 1306], [20240719, 3531.91, 3531.07, 3531.44, 3530.03, 3530.68, 6195399, 619540992.0, 1307], [20240719, 3530.68, 3529.72, 3531.72, 3529.72, 3531.68, 6948944, 694895424.0, 1308], [20240719, 3531.68, 3530.99, 3531.89, 3530.24, 3530.64, 6673958, 667396672.0, 1309], [20240719, 3530.64, 3530.74, 3531.75, 3526.28, 3526.28, 7273792, 727380160.0, 1310], [20240719, 3526.28, 3526.0, 3526.0, 3523.58, 3523.63, 6669920, 666993088.0, 1311], [20240719, 3523.63, 3523.7, 3523.7, 3522.66, 3522.83, 5358835, 535884576.0, 1312], [20240719, 3522.83, 3522.79, 3524.57, 3521.97, 3524.57, 5649077, 564908672.0, 1313], [20240719, 3524.57, 3525.01, 3526.66, 3525.01, 3525.57, 6123369, 612337920.0, 1314], [20240719, 3525.57, 3525.54, 3525.54, 3523.3, 3523.3, 4413032, 441304192.0, 1315], [20240719, 3523.3, 3523.43, 3523.67, 3522.54, 3522.54, 4637709, 463772032.0, 1316], [20240719, 3522.54, 3522.69, 3522.99, 3522.33, 3522.33, 4876427, 487643936.0, 1317], [20240719, 3522.33, 3522.21, 3522.21, 3521.03, 3521.03, 5538369, 553837760.0, 1318], [20240719, 3521.03, 3520.66, 3522.1, 3520.66, 3521.31, 5399210, 539921984.0, 1319], [20240719, 3521.31, 3521.44, 3521.44, 3519.84, 3519.84, 5772015, 577202624.0, 1320], [20240719, 3519.84, 3520.21, 3521.14, 3519.82, 3521.14, 6182900, 618290944.0, 1321], [20240719, 3521.14, 3521.07, 3521.34, 3520.74, 3521.01, 4697858, 469786880.0, 1322], [20240719, 3521.01, 3521.06, 3521.07, 3519.91, 3519.91, 5500515, 550052864.0, 1323], [20240719, 3519.91, 3519.89, 3519.93, 3519.09, 3519.09, 5072952, 507295872.0, 1324], [20240719, 3519.09, 3518.97, 3521.05, 3518.66, 3521.05, 6456507, 645651520.0, 1325], [20240719, 3521.05, 3520.83, 3520.83, 3519.66, 3519.71, 4723135, 472314336.0, 1326], [20240719, 3519.71, 3519.85, 3520.13, 3519.46, 3519.46, 4891941, 489195104.0, 1327], [20240719, 3519.46, 3519.23, 3519.58, 3517.91, 3517.91, 5312157, 531216672.0, 1328], [20240719, 3517.91, 3518.14, 3518.36, 3517.51, 3517.51, 5592149, 559215808.0, 1329], [20240719, 3517.51, 3517.54, 3525.1, 3517.5, 3524.57, 11555487, 1155549440.0, 1330], [20240719, 3524.57, 3524.99, 3525.69, 3523.62, 3525.47, 6202127, 620213440.0, 1331], [20240719, 3525.47, 3525.92, 3527.91, 3525.92, 3526.17, 7327517, 732752768.0, 1332], [20240719, 3526.17, 3526.81, 3527.19, 3525.89, 3527.02, 6287452, 628746048.0, 1333], [20240719, 3527.02, 3527.47, 3528.43, 3526.32, 3528.42, 6113999, 611400896.0, 1334], [20240719, 3528.42, 3528.33, 3528.5, 3524.94, 3524.94, 6290515, 629052416.0, 1335], [20240719, 3524.94, 3524.78, 3528.2, 3524.78, 3527.24, 6017211, 601722112.0, 1336], [20240719, 3527.24, 3527.48, 3530.31, 3527.44, 3529.96, 7584758, 758476608.0, 1337], [20240719, 3529.96, 3530.1, 3531.68, 3529.4, 3531.61, 8114411, 811441984.0, 1338], [20240719, 3531.61, 3531.53, 3533.23, 3530.39, 3532.96, 8652565, 865257536.0, 1339], [20240719, 3532.96, 3532.39, 3534.23, 3532.39, 3534.17, 8866595, 886660416.0, 1340], [20240719, 3534.17, 3533.83, 3534.72, 3533.04, 3533.56, 7147379, 714738816.0, 1341], [20240719, 3533.56, 3533.65, 3535.0, 3531.14, 3531.34, 7565748, 756575936.0, 1342], [20240719, 3531.34, 3530.54, 3531.35, 3528.13, 3529.02, 6518713, 651872704.0, 1343], [20240719, 3529.02, 3528.64, 3530.4, 3528.48, 3530.16, 4901638, 490164800.0, 1344], [20240719, 3530.16, 3530.69, 3532.62, 3530.69, 3531.6, 6276819, 627683072.0, 1345], [20240719, 3531.6, 3531.3, 3532.48, 3530.23, 3531.1, 5536060, 553606976.0, 1346], [20240719, 3531.1, 3530.83, 3530.83, 3528.05, 3529.06, 5896769, 589677760.0, 1347], [20240719, 3529.06, 3528.92, 3529.71, 3528.74, 3529.04, 4668573, 466858464.0, 1348], [20240719, 3529.04, 3529.23, 3529.23, 3526.08, 3526.21, 4936455, 493646592.0, 1349], [20240719, 3526.21, 3525.95, 3526.89, 3525.65, 3525.72, 4342725, 434273504.0, 1350], [20240719, 3525.72, 3525.44, 3525.89, 3524.37, 3524.43, 4410953, 441096416.0, 1351], [20240719, 3524.43, 3524.86, 3528.57, 3524.86, 3527.47, 6708069, 670807872.0, 1352], [20240719, 3527.47, 3527.18, 3527.51, 3526.73, 3526.83, 3697851, 369786208.0, 1353], [20240719, 3526.83, 3526.55, 3526.63, 3523.6, 3524.05, 5236574, 523658464.0, 1354], [20240719, 3524.05, 3524.13, 3526.27, 3524.13, 3525.19, 4844982, 484499264.0, 1355], [20240719, 3525.19, 3524.82, 3525.47, 3524.57, 3525.31, 3925032, 392504384.0, 1356], [20240719, 3525.31, 3525.28, 3526.92, 3525.28, 3526.54, 4701951, 470195808.0, 1357], [20240719, 3526.54, 3526.62, 3526.62, 3525.09, 3525.49, 3627855, 362786560.0, 1358], [20240719, 3525.49, 3525.38, 3525.74, 3525.16, 3525.41, 4177429, 417743968.0, 1359], [20240719, 3525.41, 3525.73, 3525.73, 3523.76, 3523.84, 4732459, 473246912.0, 1400], [20240719, 3523.84, 3523.92, 3525.04, 3523.59, 3524.93, 4912714, 491272352.0, 1401], [20240719, 3524.93, 3525.34, 3527.2, 3525.34, 3525.9, 6187593, 618760192.0, 1402], [20240719, 3525.9, 3526.33, 3526.33, 3523.58, 3523.67, 5841957, 584196672.0, 1403], [20240719, 3523.67, 3523.96, 3525.23, 3523.96, 3524.92, 5139832, 513984128.0, 1404], [20240719, 3524.92, 3524.59, 3525.09, 3523.24, 3523.27, 4592264, 459227264.0, 1405], [20240719, 3523.27, 3523.03, 3523.54, 3522.35, 3522.59, 5338753, 533876288.0, 1406], [20240719, 3522.59, 3522.59, 3524.78, 3522.59, 3524.77, 5787999, 578800768.0, 1407], [20240719, 3524.77, 3525.51, 3530.75, 3525.51, 3530.31, 11861999, 1186201088.0, 1408], [20240719, 3530.31, 3530.15, 3530.82, 3527.77, 3530.43, 6448842, 644885184.0, 1409], [20240719, 3530.43, 3530.22, 3530.22, 3528.1, 3528.84, 4754046, 475405408.0, 1410], [20240719, 3528.84, 3529.39, 3530.92, 3529.39, 3530.53, 6151289, 615129792.0, 1411], [20240719, 3530.53, 3530.04, 3531.05, 3529.69, 3530.98, 5792398, 579241152.0, 1412], [20240719, 3530.98, 3531.11, 3532.16, 3530.14, 3532.16, 6828034, 682804544.0, 1413], [20240719, 3532.16, 3532.09, 3534.43, 3532.08, 3534.43, 10073697, 1007370688.0, 1414], [20240719, 3534.43, 3533.29, 3535.36, 3532.76, 3535.1, 9674621, 967463104.0, 1415], [20240719, 3535.1, 3535.45, 3537.43, 3535.07, 3537.43, 10834466, 1083447552.0, 1416], [20240719, 3537.43, 3537.78, 3539.67, 3536.89, 3539.27, 13368014, 1336802176.0, 1417], [20240719, 3539.27, 3539.52, 3540.25, 3539.37, 3540.22, 10900621, 1090062976.0, 1418], [20240719, 3540.22, 3540.12, 3542.1, 3540.12, 3542.09, 11576185, 1157619200.0, 1419], [20240719, 3542.09, 3542.41, 3543.31, 3542.36, 3542.98, 11498155, 1149816320.0, 1420], [20240719, 3542.98, 3542.9, 3542.9, 3539.28, 3539.28, 9696833, 969684224.0, 1421], [20240719, 3539.28, 3539.45, 3540.51, 3539.33, 3539.77, 6991623, 699163392.0, 1422], [20240719, 3539.77, 3539.67, 3539.67, 3536.49, 3536.69, 7116980, 711699008.0, 1423], [20240719, 3536.69, 3537.06, 3537.27, 3534.72, 3534.72, 6373065, 637307264.0, 1424], [20240719, 3534.72, 3534.53, 3534.58, 3531.59, 3534.58, 7876364, 787637504.0, 1425], [20240719, 3534.58, 3534.34, 3534.54, 3533.1, 3533.1, 6123591, 612360064.0, 1426], [20240719, 3533.1, 3532.98, 3534.92, 3532.98, 3533.94, 5914619, 591462720.0, 1427], [20240719, 3533.94, 3534.03, 3535.36, 3533.7, 3535.36, 5409934, 540994304.0, 1428], [20240719, 3535.36, 3535.36, 3535.69, 3532.44, 3532.44, 5435567, 543557824.0, 1429], [20240719, 3532.44, 3532.21, 3533.67, 3531.88, 3533.17, 5948131, 594814400.0, 1430], [20240719, 3533.17, 3532.87, 3534.72, 3532.84, 3534.72, 6555643, 655565376.0, 1431], [20240719, 3534.72, 3534.71, 3535.61, 3534.71, 3535.43, 6694569, 669458048.0, 1432], [20240719, 3535.43, 3535.2, 3535.35, 3534.02, 3534.74, 6667432, 666744320.0, 1433], [20240719, 3534.74, 3534.9, 3535.21, 3534.55, 3534.86, 7329340, 732934784.0, 1434], [20240719, 3534.86, 3535.0, 3536.28, 3534.52, 3535.14, 10286352, 1028636160.0, 1435], [20240719, 3535.14, 3535.18, 3535.18, 3532.76, 3532.82, 9658375, 965838272.0, 1436], [20240719, 3532.82, 3533.18, 3536.09, 3532.69, 3536.09, 10695112, 1069512128.0, 1437], [20240719, 3536.09, 3536.34, 3536.34, 3534.64, 3535.57, 8987122, 898713280.0, 1438], [20240719, 3535.57, 3535.09, 3536.24, 3534.55, 3535.93, 8157282, 815729280.0, 1439], [20240719, 3535.93, 3535.66, 3535.66, 3533.53, 3533.62, 7679767, 767977536.0, 1440], [20240719, 3533.62, 3533.76, 3535.28, 3531.47, 3534.92, 12411620, 1241163136.0, 1441], [20240719, 3534.92, 3535.45, 3536.61, 3535.45, 3536.48, 10600939, 1060094784.0, 1442], [20240719, 3536.48, 3536.87, 3536.9, 3535.51, 3536.28, 9726996, 972700480.0, 1443], [20240719, 3536.28, 3536.77, 3538.16, 3536.45, 3537.83, 11022697, 1102270592.0, 1444], [20240719, 3537.83, 3538.21, 3540.76, 3537.91, 3540.76, 14042896, 1404290560.0, 1445], [20240719, 3540.76, 3540.88, 3541.69, 3540.12, 3541.58, 15002108, 1500211584.0, 1446], [20240719, 3541.58, 3541.58, 3542.51, 3541.09, 3542.43, 15547648, 1554765824.0, 1447], [20240719, 3542.43, 3542.82, 3544.47, 3542.55, 3544.47, 15942755, 1594276608.0, 1448], [20240719, 3544.47, 3544.83, 3545.34, 3543.96, 3544.87, 15167935, 1516794496.0, 1449], [20240719, 3544.87, 3544.51, 3544.51, 3541.06, 3542.46, 13374887, 1337489664.0, 1450], [20240719, 3542.46, 3542.1, 3543.49, 3542.1, 3543.34, 15515718, 1551572736.0, 1451], [20240719, 3543.34, 3543.02, 3544.12, 3542.44, 3543.33, 15192910, 1519291904.0, 1452], [20240719, 3543.33, 3543.88, 3544.83, 3543.19, 3544.69, 17531024, 1753103488.0, 1453], [20240719, 3544.69, 3544.58, 3544.96, 3543.24, 3544.68, 16625844, 1662585472.0, 1454], [20240719, 3544.68, 3544.59, 3544.59, 3543.32, 3543.36, 16156825, 1615683584.0, 1455], [20240719, 3543.36, 3542.87, 3542.87, 3540.78, 3541.65, 16907971, 1690797952.0, 1456], [20240719, 3541.65, 3542.09, 3543.37, 3540.97, 3543.33, 16024187, 1602419840.0, 1457], [20240719, 3543.33, 3542.56, 3542.72, 3542.49, 3542.49, 1048586, 104858728.0, 1458], [20240719, 3542.49, 3542.49, 3542.49, 3542.49, 3542.49, 0, 0.0, 1459], [20240719, 3542.49, 3541.06, 3541.06, 3539.02, 3539.02, 27597163, 2759716352.0, 1500], [20240722, 3539.02, 3538.4, 3540.19, 3537.04, 3537.06, 82179673, 8217968128.0, 931], [20240722, 3537.06, 3536.9, 3536.9, 3531.96, 3531.96, 36140488, 3614049792.0, 932], [20240722, 3531.96, 3531.73, 3532.47, 3530.5, 3531.81, 30468670, 3046868224.0, 933], [20240722, 3531.81, 3531.67, 3531.67, 3528.7, 3528.7, 27569538, 2756954624.0, 934], [20240722, 3528.7, 3528.79, 3529.23, 3527.14, 3527.92, 25083313, 2508332288.0, 935], [20240722, 3527.92, 3528.49, 3528.9, 3527.82, 3528.02, 26855482, 2685549056.0, 936], [20240722, 3528.02, 3528.49, 3530.43, 3528.49, 3530.43, 25603096, 2560310784.0, 937], [20240722, 3530.43, 3530.94, 3531.44, 3530.3, 3530.75, 24437673, 2443768576.0, 938], [20240722, 3530.75, 3531.07, 3532.11, 3530.6, 3531.29, 23351791, 2335180032.0, 939], [20240722, 3531.29, 3531.41, 3532.55, 3531.41, 3532.05, 22402045, 2240205056.0, 940], [20240722, 3532.05, 3532.11, 3532.24, 3529.78, 3531.21, 23284084, 2328409088.0, 941], [20240722, 3531.21, 3530.94, 3530.94, 3528.19, 3529.24, 24719759, 2471977216.0, 942], [20240722, 3529.24, 3529.72, 3529.93, 3528.08, 3528.08, 21515268, 2151527936.0, 943], [20240722, 3528.08, 3528.15, 3529.1, 3527.85, 3528.68, 20659197, 2065920768.0, 944], [20240722, 3528.68, 3529.02, 3529.48, 3528.62, 3529.35, 20113105, 2011311488.0, 945], [20240722, 3529.35, 3528.92, 3529.12, 3527.72, 3528.34, 21689146, 2168915200.0, 946], [20240722, 3528.34, 3528.07, 3528.07, 3525.28, 3525.37, 18035418, 1803542784.0, 947], [20240722, 3525.37, 3525.2, 3526.16, 3523.93, 3524.11, 17831167, 1783117696.0, 948], [20240722, 3524.11, 3523.91, 3526.26, 3523.01, 3524.96, 19598400, 1959841024.0, 949], [20240722, 3524.96, 3524.8, 3524.8, 3521.49, 3521.6, 17743256, 1774326656.0, 950], [20240722, 3521.6, 3521.31, 3521.89, 3520.12, 3521.59, 20079249, 2007925760.0, 951], [20240722, 3521.59, 3521.57, 3523.37, 3521.21, 3521.62, 20725424, 2072543360.0, 952], [20240722, 3521.62, 3521.88, 3521.88, 3517.76, 3517.76, 18241390, 1824139904.0, 953], [20240722, 3517.76, 3517.53, 3518.46, 3516.76, 3517.22, 18123127, 1812313600.0, 954], [20240722, 3517.22, 3516.62, 3516.78, 3514.93, 3515.31, 21607084, 2160709376.0, 955], [20240722, 3515.31, 3515.26, 3515.26, 3512.14, 3512.14, 19783283, 1978329216.0, 956], [20240722, 3512.14, 3512.18, 3514.22, 3512.18, 3513.61, 18263949, 1826395904.0, 957], [20240722, 3513.61, 3514.1, 3518.56, 3514.1, 3518.56, 18184215, 1818422656.0, 958], [20240722, 3518.56, 3518.09, 3518.62, 3517.03, 3517.03, 15828711, 1582872192.0, 959], [20240722, 3517.03, 3517.01, 3517.26, 3515.32, 3515.61, 14330815, 1433082368.0, 1000], [20240722, 3515.61, 3515.86, 3515.86, 3513.1, 3513.1, 16004602, 1600461440.0, 1001], [20240722, 3513.1, 3513.02, 3514.29, 3512.58, 3514.29, 17112688, 1711269504.0, 1002], [20240722, 3514.29, 3514.31, 3514.6, 3512.44, 3512.55, 14065090, 1406509824.0, 1003], [20240722, 3512.55, 3512.71, 3514.43, 3512.37, 3513.88, 14240922, 1424093312.0, 1004], [20240722, 3513.88, 3513.79, 3515.47, 3513.53, 3515.4, 12958392, 1295840000.0, 1005], [20240722, 3515.4, 3515.42, 3516.01, 3515.0, 3515.0, 13116757, 1311676800.0, 1006], [20240722, 3515.0, 3515.19, 3515.56, 3513.65, 3513.78, 12882333, 1288234368.0, 1007], [20240722, 3513.78, 3513.82, 3514.86, 3513.82, 3514.7, 10424678, 1042468864.0, 1008], [20240722, 3514.7, 3514.64, 3515.22, 3513.83, 3514.75, 12028268, 1202827776.0, 1009], [20240722, 3514.75, 3515.03, 3516.19, 3514.85, 3516.19, 12530439, 1253044992.0, 1010], [20240722, 3516.19, 3516.29, 3516.35, 3514.03, 3514.03, 13410969, 1341097856.0, 1011], [20240722, 3514.03, 3514.28, 3515.57, 3514.17, 3514.57, 12519898, 1251990656.0, 1012], [20240722, 3514.57, 3514.48, 3515.75, 3514.48, 3514.78, 11629118, 1162912640.0, 1013], [20240722, 3514.78, 3514.89, 3515.48, 3514.65, 3514.99, 12365994, 1236600704.0, 1014], [20240722, 3514.99, 3515.22, 3515.86, 3513.98, 3513.98, 12946011, 1294602240.0, 1015], [20240722, 3513.98, 3513.96, 3514.04, 3513.1, 3513.28, 11796291, 1179630080.0, 1016], [20240722, 3513.28, 3513.41, 3513.41, 3512.43, 3512.61, 11831952, 1183196288.0, 1017], [20240722, 3512.61, 3512.79, 3513.7, 3512.79, 3513.0, 10911540, 1091155200.0, 1018], [20240722, 3513.0, 3513.49, 3513.56, 3512.31, 3512.31, 8888819, 888882880.0, 1019], [20240722, 3512.31, 3511.99, 3512.74, 3511.62, 3512.3, 9557230, 955723968.0, 1020], [20240722, 3512.3, 3512.39, 3514.03, 3512.39, 3513.89, 9204232, 920424000.0, 1021], [20240722, 3513.89, 3514.04, 3515.84, 3514.04, 3515.84, 8006594, 800660544.0, 1022], [20240722, 3515.84, 3516.1, 3516.29, 3515.14, 3515.68, 8063869, 806387968.0, 1023], [20240722, 3515.68, 3515.31, 3515.39, 3513.13, 3513.29, 9009037, 900904576.0, 1024], [20240722, 3513.29, 3513.49, 3513.94, 3511.42, 3511.84, 7392663, 739267264.0, 1025], [20240722, 3511.84, 3511.39, 3511.8, 3510.73, 3511.41, 7074039, 707404864.0, 1026], [20240722, 3511.41, 3511.49, 3511.49, 3509.27, 3509.27, 8349180, 834918976.0, 1027], [20240722, 3509.27, 3509.55, 3511.06, 3509.55, 3510.8, 8445541, 844554944.0, 1028], [20240722, 3510.8, 3511.18, 3511.18, 3510.43, 3510.75, 7243274, 724328320.0, 1029], [20240722, 3510.75, 3510.48, 3511.47, 3510.0, 3511.47, 7179242, 717925056.0, 1030], [20240722, 3511.47, 3511.19, 3512.65, 3511.19, 3512.65, 7149989, 714999872.0, 1031], [20240722, 3512.65, 3512.67, 3514.49, 3512.61, 3514.46, 8010487, 801049728.0, 1032], [20240722, 3514.46, 3514.71, 3514.79, 3514.28, 3514.57, 7220954, 722096512.0, 1033], [20240722, 3514.57, 3514.52, 3514.76, 3513.6, 3514.75, 7691426, 769143360.0, 1034], [20240722, 3514.75, 3514.75, 3515.1, 3514.08, 3514.1, 7164996, 716500480.0, 1035], [20240722, 3514.1, 3514.15, 3515.89, 3514.15, 3515.62, 7582852, 758285952.0, 1036], [20240722, 3515.62, 3515.64, 3516.46, 3515.23, 3516.34, 7480295, 748030336.0, 1037], [20240722, 3516.34, 3516.45, 3516.79, 3514.53, 3514.53, 8056222, 805623296.0, 1038], [20240722, 3514.53, 3514.42, 3515.43, 3514.37, 3514.37, 6533194, 653320384.0, 1039], [20240722, 3514.37, 3514.27, 3515.02, 3513.68, 3514.3, 7072327, 707233792.0, 1040], [20240722, 3514.3, 3514.21, 3515.33, 3513.92, 3515.18, 6608170, 660817984.0, 1041], [20240722, 3515.18, 3515.29, 3515.29, 3514.7, 3514.94, 6387335, 638734784.0, 1042], [20240722, 3514.94, 3514.9, 3515.09, 3514.58, 3515.01, 6631090, 663109952.0, 1043], [20240722, 3515.01, 3514.87, 3515.07, 3514.34, 3515.01, 7346876, 734688704.0, 1044], [20240722, 3515.01, 3515.01, 3515.27, 3514.53, 3515.01, 7282816, 728282496.0, 1045], [20240722, 3515.01, 3514.81, 3515.39, 3514.7, 3514.7, 6415452, 641546368.0, 1046], [20240722, 3514.7, 3515.1, 3515.33, 3514.61, 3514.67, 6310092, 631010176.0, 1047], [20240722, 3514.67, 3515.02, 3515.02, 3513.73, 3513.73, 7827606, 782761664.0, 1048], [20240722, 3513.73, 3513.69, 3515.35, 3513.69, 3515.35, 6076412, 607642240.0, 1049], [20240722, 3515.35, 3515.22, 3516.45, 3514.78, 3516.45, 6480758, 648076992.0, 1050], [20240722, 3516.45, 3515.91, 3516.56, 3515.48, 3515.64, 6071752, 607176128.0, 1051], [20240722, 3515.64, 3515.62, 3515.81, 3514.5, 3514.89, 5646298, 564630592.0, 1052], [20240722, 3514.89, 3514.77, 3515.92, 3514.77, 3515.26, 5972526, 597253568.0, 1053], [20240722, 3515.26, 3515.05, 3515.67, 3514.24, 3514.24, 5624862, 562487104.0, 1054], [20240722, 3514.24, 3514.36, 3514.49, 3513.1, 3513.1, 7235859, 723586880.0, 1055], [20240722, 3513.1, 3512.97, 3513.21, 3512.15, 3513.21, 6328106, 632811584.0, 1056], [20240722, 3513.21, 3513.21, 3513.55, 3512.64, 3513.12, 5746898, 574690752.0, 1057], [20240722, 3513.12, 3512.89, 3513.72, 3512.64, 3513.4, 5436394, 543640448.0, 1058], [20240722, 3513.4, 3513.46, 3514.25, 3513.28, 3514.25, 4795472, 479548224.0, 1059], [20240722, 3514.25, 3514.17, 3514.5, 3513.61, 3513.88, 4449878, 444988576.0, 1100], [20240722, 3513.88, 3513.92, 3513.92, 3513.3, 3513.42, 5413952, 541396160.0, 1101], [20240722, 3513.42, 3513.38, 3513.8, 3513.04, 3513.16, 6518895, 651890624.0, 1102], [20240722, 3513.16, 3512.92, 3513.28, 3512.4, 3513.28, 6429128, 642913792.0, 1103], [20240722, 3513.28, 3513.23, 3514.8, 3513.23, 3514.69, 4544677, 454468544.0, 1104], [20240722, 3514.69, 3514.73, 3516.11, 3514.73, 3515.82, 4650978, 465098720.0, 1105], [20240722, 3515.82, 3515.85, 3516.6, 3515.42, 3516.23, 4858177, 485818400.0, 1106], [20240722, 3516.23, 3516.0, 3516.73, 3516.0, 3516.47, 4235944, 423595488.0, 1107], [20240722, 3516.47, 3516.77, 3516.86, 3515.55, 3515.63, 5760395, 576040192.0, 1108], [20240722, 3515.63, 3515.8, 3515.84, 3514.91, 3514.91, 4385277, 438528704.0, 1109], [20240722, 3514.91, 3514.91, 3515.06, 3513.15, 3513.15, 5081720, 508173024.0, 1110], [20240722, 3513.15, 3513.06, 3513.76, 3512.86, 3512.86, 4510571, 451057888.0, 1111], [20240722, 3512.86, 3513.01, 3513.14, 3512.41, 3512.69, 4526227, 452623520.0, 1112], [20240722, 3512.69, 3512.34, 3512.74, 3511.87, 3512.47, 4411394, 441140416.0, 1113], [20240722, 3512.47, 3512.17, 3512.36, 3511.39, 3511.64, 4510609, 451061984.0, 1114], [20240722, 3511.64, 3511.63, 3512.46, 3511.46, 3512.33, 5352609, 535261920.0, 1115], [20240722, 3512.33, 3512.36, 3513.02, 3512.36, 3512.89, 4048678, 404868704.0, 1116], [20240722, 3512.89, 3512.98, 3513.13, 3512.66, 3512.86, 3811294, 381130304.0, 1117], [20240722, 3512.86, 3512.98, 3513.27, 3512.63, 3513.13, 4041603, 404161248.0, 1118], [20240722, 3513.13, 3513.17, 3513.83, 3512.68, 3512.68, 4270760, 427076800.0, 1119], [20240722, 3512.68, 3512.6, 3513.04, 3512.37, 3513.04, 4435021, 443503008.0, 1120], [20240722, 3513.04, 3512.98, 3513.61, 3512.94, 3513.29, 4253276, 425328672.0, 1121], [20240722, 3513.29, 3513.35, 3513.35, 3512.82, 3512.85, 4071425, 407143552.0, 1122], [20240722, 3512.85, 3512.91, 3513.91, 3512.75, 3513.71, 3582026, 358203744.0, 1123], [20240722, 3513.71, 3513.46, 3513.81, 3512.98, 3513.39, 3649592, 364960320.0, 1124], [20240722, 3513.39, 3513.37, 3513.55, 3512.92, 3512.92, 3421175, 342118400.0, 1125], [20240722, 3512.92, 3512.98, 3513.73, 3512.45, 3512.91, 3872386, 387239680.0, 1126], [20240722, 3512.91, 3512.69, 3512.85, 3512.12, 3512.41, 4054012, 405402144.0, 1127], [20240722, 3512.41, 3512.35, 3513.17, 3512.35, 3512.62, 4431786, 443179456.0, 1128], [20240722, 3512.62, 3512.61, 3513.02, 3511.96, 3511.96, 3637017, 363702496.0, 1129], [20240722, 3511.96, 3511.57, 3512.27, 3511.39, 3512.16, 3780147, 378015744.0, 1130], [20240722, 3512.16, 3512.41, 3513.11, 3511.35, 3512.34, 16947576, 1694758656.0, 1301], [20240722, 3512.34, 3512.15, 3513.31, 3512.11, 3512.99, 7876269, 787627968.0, 1302], [20240722, 3512.99, 3513.23, 3513.77, 3512.97, 3513.09, 7094493, 709450304.0, 1303], [20240722, 3513.09, 3512.88, 3513.01, 3512.46, 3512.97, 7753319, 775332992.0, 1304], [20240722, 3512.97, 3512.86, 3512.91, 3511.94, 3512.2, 7139802, 713981184.0, 1305], [20240722, 3512.2, 3512.06, 3512.06, 3510.99, 3511.29, 7868181, 786818880.0, 1306], [20240722, 3511.29, 3511.25, 3511.67, 3510.62, 3511.62, 7600741, 760075200.0, 1307], [20240722, 3511.62, 3511.6, 3511.64, 3510.81, 3510.92, 5123627, 512363776.0, 1308], [20240722, 3510.92, 3511.07, 3511.07, 3509.51, 3509.51, 5955459, 595546944.0, 1309], [20240722, 3509.51, 3509.73, 3510.75, 3509.5, 3510.14, 5137127, 513713760.0, 1310], [20240722, 3510.14, 3510.32, 3510.32, 3508.74, 3508.82, 5997331, 599733888.0, 1311], [20240722, 3508.82, 3508.81, 3509.27, 3508.28, 3508.28, 5713290, 571330048.0, 1312], [20240722, 3508.28, 3508.31, 3508.55, 3508.13, 3508.23, 4723039, 472304896.0, 1313], [20240722, 3508.23, 3508.34, 3508.6, 3507.81, 3507.96, 4861615, 486162400.0, 1314], [20240722, 3507.96, 3507.84, 3508.01, 3507.09, 3507.18, 4960504, 496051328.0, 1315], [20240722, 3507.18, 3507.3, 3507.3, 3505.35, 3505.35, 6741284, 674129664.0, 1316], [20240722, 3505.35, 3505.23, 3505.59, 3504.65, 3504.65, 5774519, 577453056.0, 1317], [20240722, 3504.65, 3504.75, 3504.75, 3502.56, 3502.73, 7807748, 780775744.0, 1318], [20240722, 3502.73, 3502.7, 3502.83, 3502.1, 3502.19, 7025066, 702507264.0, 1319], [20240722, 3502.19, 3502.19, 3502.42, 3501.11, 3501.43, 6355254, 635526656.0, 1320], [20240722, 3501.43, 3501.46, 3501.95, 3500.64, 3501.85, 7800342, 780035136.0, 1321], [20240722, 3501.85, 3501.91, 3502.81, 3501.91, 3502.61, 5112307, 511231680.0, 1322], [20240722, 3502.61, 3502.7, 3502.7, 3502.23, 3502.7, 4643758, 464376704.0, 1323], [20240722, 3502.7, 3502.6, 3502.82, 3501.84, 3502.46, 4745549, 474556096.0, 1324], [20240722, 3502.46, 3502.35, 3502.47, 3501.82, 3502.21, 3917646, 391765600.0, 1325], [20240722, 3502.21, 3502.23, 3502.23, 3501.12, 3501.29, 4519218, 451922720.0, 1326], [20240722, 3501.29, 3500.87, 3502.62, 3500.2, 3501.47, 7247055, 724706368.0, 1327], [20240722, 3501.47, 3501.37, 3501.51, 3500.96, 3500.98, 4408847, 440885600.0, 1328], [20240722, 3500.98, 3500.99, 3501.63, 3500.95, 3501.63, 4356755, 435676704.0, 1329], [20240722, 3501.63, 3501.43, 3501.64, 3501.12, 3501.38, 4311667, 431167616.0, 1330], [20240722, 3501.38, 3501.61, 3502.46, 3501.36, 3502.43, 4881875, 488188416.0, 1331], [20240722, 3502.43, 3502.16, 3502.5, 3501.49, 3501.83, 5154722, 515473248.0, 1332], [20240722, 3501.83, 3501.88, 3502.65, 3501.8, 3502.19, 4764008, 476401760.0, 1333], [20240722, 3502.19, 3502.17, 3502.87, 3502.11, 3502.11, 4502964, 450297312.0, 1334], [20240722, 3502.11, 3502.14, 3502.55, 3501.87, 3502.16, 4291480, 429149056.0, 1335], [20240722, 3502.16, 3501.93, 3502.35, 3501.65, 3502.18, 4332496, 433250592.0, 1336], [20240722, 3502.18, 3502.21, 3502.21, 3501.76, 3502.12, 4247968, 424797760.0, 1337], [20240722, 3502.12, 3502.0, 3502.02, 3500.34, 3500.34, 6602646, 660266048.0, 1338], [20240722, 3500.34, 3500.54, 3501.07, 3500.29, 3500.52, 5793536, 579354496.0, 1339], [20240722, 3500.52, 3500.55, 3501.26, 3500.37, 3500.54, 4671764, 467177216.0, 1340], [20240722, 3500.54, 3500.71, 3500.71, 3499.6, 3499.6, 5087075, 508708544.0, 1341], [20240722, 3499.6, 3499.69, 3499.99, 3499.16, 3499.21, 4744470, 474447936.0, 1342], [20240722, 3499.21, 3499.22, 3499.83, 3499.22, 3499.33, 4819492, 481949984.0, 1343], [20240722, 3499.33, 3499.53, 3499.61, 3498.94, 3498.94, 4549477, 454948544.0, 1344], [20240722, 3498.94, 3499.06, 3500.15, 3499.06, 3499.99, 4727616, 472762592.0, 1345], [20240722, 3499.99, 3500.06, 3500.29, 3499.55, 3499.82, 4217154, 421716256.0, 1346], [20240722, 3499.82, 3499.67, 3499.88, 3499.47, 3499.69, 4896634, 489664416.0, 1347], [20240722, 3499.69, 3499.64, 3500.95, 3499.64, 3500.89, 4828014, 482802272.0, 1348], [20240722, 3500.89, 3500.99, 3500.99, 3499.88, 3500.21, 4465887, 446589760.0, 1349], [20240722, 3500.21, 3500.24, 3500.27, 3499.08, 3499.11, 4824765, 482477600.0, 1350], [20240722, 3499.11, 3499.16, 3499.87, 3499.16, 3499.56, 5459349, 545935872.0, 1351], [20240722, 3499.56, 3499.88, 3500.42, 3499.64, 3499.64, 4247152, 424716288.0, 1352], [20240722, 3499.64, 3499.68, 3500.36, 3499.62, 3500.36, 3710663, 371067552.0, 1353], [20240722, 3500.36, 3500.28, 3500.39, 3499.91, 3500.06, 3854651, 385466080.0, 1354], [20240722, 3500.06, 3500.17, 3500.44, 3499.12, 3499.66, 4723408, 472341792.0, 1355], [20240722, 3499.66, 3499.43, 3499.96, 3498.47, 3498.52, 5308635, 530864640.0, 1356], [20240722, 3498.52, 3498.24, 3498.46, 3497.83, 3497.83, 5706448, 570645824.0, 1357], [20240722, 3497.83, 3497.98, 3498.59, 3497.81, 3498.59, 4773281, 477329152.0, 1358], [20240722, 3498.59, 3498.16, 3498.37, 3498.0, 3498.04, 4580361, 458037120.0, 1359], [20240722, 3498.04, 3497.95, 3498.09, 3495.94, 3496.15, 6530662, 653066944.0, 1400], [20240722, 3496.15, 3496.4, 3496.4, 3494.01, 3494.01, 8313014, 831302336.0, 1401], [20240722, 3494.01, 3494.16, 3496.02, 3494.16, 3495.91, 7301361, 730137408.0, 1402], [20240722, 3495.91, 3496.2, 3496.88, 3495.87, 3496.79, 4874623, 487463136.0, 1403], [20240722, 3496.79, 3496.81, 3499.28, 3496.81, 3499.28, 5668261, 566827264.0, 1404], [20240722, 3499.28, 3499.28, 3502.27, 3499.15, 3500.16, 8996613, 899662336.0, 1405], [20240722, 3500.16, 3500.18, 3501.05, 3500.11, 3501.0, 4490339, 449034848.0, 1406], [20240722, 3501.0, 3501.09, 3501.51, 3500.39, 3500.39, 5440423, 544043072.0, 1407], [20240722, 3500.39, 3500.43, 3500.43, 3499.92, 3500.4, 3967317, 396732992.0, 1408], [20240722, 3500.4, 3500.34, 3500.89, 3500.24, 3500.81, 3701229, 370123808.0, 1409], [20240722, 3500.81, 3500.55, 3502.61, 3500.55, 3502.61, 5206057, 520606624.0, 1410], [20240722, 3502.61, 3502.56, 3503.68, 3502.56, 3503.43, 5368972, 536897984.0, 1411], [20240722, 3503.43, 3503.12, 3503.12, 3502.42, 3502.53, 5039747, 503975648.0, 1412], [20240722, 3502.53, 3502.72, 3503.22, 3502.53, 3503.22, 3987174, 398718432.0, 1413], [20240722, 3503.22, 3502.97, 3503.34, 3500.97, 3501.19, 5434987, 543499712.0, 1414], [20240722, 3501.19, 3500.8, 3500.8, 3500.12, 3500.44, 5060683, 506069312.0, 1415], [20240722, 3500.44, 3500.57, 3501.23, 3500.57, 3501.19, 4216888, 421689792.0, 1416], [20240722, 3501.19, 3501.02, 3506.7, 3501.02, 3506.59, 8373577, 837358720.0, 1417], [20240722, 3506.59, 3506.19, 3507.24, 3505.47, 3505.94, 6391033, 639104320.0, 1418], [20240722, 3505.94, 3505.81, 3507.82, 3505.81, 3507.05, 5005619, 500562944.0, 1419], [20240722, 3507.05, 3506.8, 3506.92, 3504.71, 3506.33, 5865854, 586586496.0, 1420], [20240722, 3506.33, 3506.41, 3508.42, 3506.31, 3507.41, 6211971, 621198016.0, 1421], [20240722, 3507.41, 3507.21, 3508.17, 3505.22, 3505.22, 5075607, 507562016.0, 1422], [20240722, 3505.22, 3505.5, 3505.77, 3504.77, 3504.98, 3840558, 384056992.0, 1423], [20240722, 3504.98, 3504.64, 3505.19, 3503.97, 3504.02, 3824719, 382472896.0, 1424], [20240722, 3504.02, 3504.12, 3507.75, 3503.96, 3507.75, 6178488, 617849792.0, 1425], [20240722, 3507.75, 3507.56, 3507.7, 3505.22, 3505.26, 4578865, 457887552.0, 1426], [20240722, 3505.26, 3505.44, 3505.44, 3502.99, 3503.34, 4868884, 486889472.0, 1427], [20240722, 3503.34, 3503.28, 3506.24, 3503.28, 3506.05, 5378595, 537860672.0, 1428], [20240722, 3506.05, 3506.43, 3506.63, 3505.45, 3506.6, 4270029, 427003744.0, 1429], [20240722, 3506.6, 3506.06, 3508.45, 3506.06, 3508.45, 5953593, 595360128.0, 1430], [20240722, 3508.45, 3508.04, 3509.34, 3506.97, 3509.34, 5691585, 569159360.0, 1431], [20240722, 3509.34, 3509.29, 3511.05, 3509.05, 3510.73, 6822354, 682236544.0, 1432], [20240722, 3510.73, 3510.99, 3512.52, 3510.51, 3512.17, 8990196, 899020608.0, 1433], [20240722, 3512.17, 3511.3, 3513.43, 3510.34, 3512.45, 8808403, 880841216.0, 1434], [20240722, 3512.45, 3512.47, 3514.86, 3512.32, 3514.74, 9851697, 985170560.0, 1435], [20240722, 3514.74, 3514.73, 3516.25, 3513.71, 3515.79, 11366232, 1136624000.0, 1436], [20240722, 3515.79, 3515.85, 3516.36, 3514.58, 3516.36, 9540202, 954021376.0, 1437], [20240722, 3516.36, 3516.18, 3517.26, 3515.16, 3517.26, 9885830, 988583936.0, 1438], [20240722, 3517.26, 3517.69, 3518.33, 3515.54, 3517.83, 9757932, 975794240.0, 1439], [20240722, 3517.83, 3517.95, 3519.35, 3517.03, 3519.06, 11804578, 1180459008.0, 1440], [20240722, 3519.06, 3518.45, 3518.45, 3515.9, 3518.31, 10738930, 1073893760.0, 1441], [20240722, 3518.31, 3519.03, 3519.03, 3516.62, 3516.81, 10172899, 1017291008.0, 1442], [20240722, 3516.81, 3516.62, 3516.62, 3513.48, 3513.77, 9818409, 981841792.0, 1443], [20240722, 3513.77, 3514.24, 3515.69, 3514.0, 3514.77, 8520862, 852087168.0, 1444], [20240722, 3514.77, 3515.05, 3515.05, 3513.09, 3513.09, 7197106, 719711488.0, 1445], [20240722, 3513.09, 3512.9, 3517.47, 3512.5, 3517.47, 11178314, 1117832576.0, 1446], [20240722, 3517.47, 3517.75, 3520.23, 3516.53, 3520.23, 12856301, 1285631360.0, 1447], [20240722, 3520.23, 3520.08, 3520.39, 3518.67, 3519.63, 10520114, 1052012416.0, 1448], [20240722, 3519.63, 3519.86, 3520.44, 3519.16, 3520.44, 10398948, 1039895872.0, 1449], [20240722, 3520.44, 3520.12, 3521.51, 3519.66, 3520.92, 11407235, 1140724608.0, 1450], [20240722, 3520.92, 3520.45, 3520.74, 3518.7, 3519.29, 11232818, 1123282944.0, 1451], [20240722, 3519.29, 3518.59, 3518.92, 3516.49, 3517.04, 10007658, 1000766912.0, 1452], [20240722, 3517.04, 3516.81, 3517.08, 3515.47, 3515.47, 9465473, 946548032.0, 1453], [20240722, 3515.47, 3515.27, 3516.63, 3515.27, 3515.65, 10899236, 1089924608.0, 1454], [20240722, 3515.65, 3515.68, 3516.62, 3515.51, 3516.35, 11070502, 1107051264.0, 1455], [20240722, 3516.35, 3516.21, 3517.78, 3516.01, 3517.18, 14688388, 1468840064.0, 1456], [20240722, 3517.18, 3517.57, 3517.57, 3516.28, 3517.2, 13288652, 1328866432.0, 1457], [20240722, 3517.2, 3517.1, 3517.4, 3517.1, 3517.4, 890115, 89011648.0, 1458], [20240722, 3517.4, 3517.4, 3517.4, 3517.4, 3517.4, 0, 0.0, 1459], [20240722, 3517.4, 3516.84, 3516.84, 3514.92, 3514.92, 21171131, 2117113344.0, 1500], [20240723, 3514.92, 3509.79, 3509.79, 3506.86, 3506.86, 52889216, 5288922112.0, 931], [20240723, 3506.86, 3506.6, 3506.6, 3503.37, 3504.92, 23877993, 2387800064.0, 932], [20240723, 3504.92, 3504.34, 3506.07, 3504.09, 3505.82, 20278742, 2027874944.0, 933], [20240723, 3505.82, 3505.36, 3506.71, 3505.26, 3505.49, 19484590, 1948459648.0, 934], [20240723, 3505.49, 3505.53, 3505.84, 3502.52, 3502.52, 17323248, 1732325888.0, 935], [20240723, 3502.52, 3502.3, 3502.3, 3499.47, 3499.47, 18729983, 1872999424.0, 936], [20240723, 3499.47, 3499.63, 3501.4, 3499.22, 3499.22, 17460762, 1746077184.0, 937], [20240723, 3499.22, 3498.88, 3500.2, 3498.62, 3498.62, 16844409, 1684442112.0, 938], [20240723, 3498.62, 3498.53, 3499.14, 3496.49, 3496.49, 16773741, 1677375104.0, 939], [20240723, 3496.49, 3497.24, 3500.3, 3496.77, 3498.23, 14952927, 1495293568.0, 940], [20240723, 3498.23, 3498.18, 3499.21, 3497.75, 3497.96, 12257922, 1225793152.0, 941], [20240723, 3497.96, 3497.33, 3498.14, 3497.22, 3497.62, 14456243, 1445625344.0, 942], [20240723, 3497.62, 3497.44, 3497.44, 3495.59, 3495.75, 13794388, 1379439488.0, 943], [20240723, 3495.75, 3496.95, 3497.52, 3495.15, 3495.17, 12806335, 1280634752.0, 944], [20240723, 3495.17, 3495.81, 3496.13, 3494.18, 3495.24, 15539293, 1553930496.0, 945], [20240723, 3495.24, 3495.03, 3495.25, 3493.71, 3495.02, 12938111, 1293812352.0, 946], [20240723, 3495.02, 3495.16, 3497.08, 3495.16, 3495.73, 14566945, 1456695168.0, 947], [20240723, 3495.73, 3495.62, 3495.66, 3494.16, 3494.63, 14628027, 1462803584.0, 948], [20240723, 3494.63, 3495.4, 3496.14, 3492.88, 3492.88, 13638809, 1363882112.0, 949], [20240723, 3492.88, 3493.17, 3494.13, 3492.37, 3492.37, 12478343, 1247835392.0, 950], [20240723, 3492.37, 3492.77, 3493.38, 3491.67, 3492.2, 16680830, 1668084224.0, 951], [20240723, 3492.2, 3492.17, 3494.24, 3491.74, 3494.24, 15722743, 1572275456.0, 952], [20240723, 3494.24, 3494.34, 3494.34, 3492.07, 3492.07, 12014498, 1201450880.0, 953], [20240723, 3492.07, 3492.06, 3492.71, 3491.29, 3492.71, 15496036, 1549604736.0, 954], [20240723, 3492.71, 3493.46, 3493.46, 3492.17, 3493.1, 12346706, 1234671744.0, 955], [20240723, 3493.1, 3493.47, 3493.53, 3492.08, 3492.08, 11603150, 1160316032.0, 956], [20240723, 3492.08, 3492.55, 3492.85, 3491.85, 3491.85, 9030647, 903065792.0, 957], [20240723, 3491.85, 3491.66, 3491.67, 3489.89, 3490.01, 10270572, 1027058240.0, 958], [20240723, 3490.01, 3489.84, 3492.21, 3489.84, 3490.73, 10668575, 1066858752.0, 959], [20240723, 3490.73, 3490.48, 3492.06, 3490.25, 3490.74, 11406921, 1140693248.0, 1000], [20240723, 3490.74, 3490.93, 3490.93, 3489.86, 3489.86, 13227743, 1322775424.0, 1001], [20240723, 3489.86, 3489.67, 3489.85, 3488.95, 3489.02, 13083422, 1308343168.0, 1002], [20240723, 3489.02, 3488.99, 3490.52, 3488.97, 3490.52, 11775151, 1177516160.0, 1003], [20240723, 3490.52, 3490.49, 3490.49, 3489.3, 3489.34, 10125945, 1012595584.0, 1004], [20240723, 3489.34, 3489.09, 3489.28, 3487.71, 3487.87, 10454546, 1045455680.0, 1005], [20240723, 3487.87, 3487.98, 3488.11, 3487.08, 3487.08, 10442760, 1044276928.0, 1006], [20240723, 3487.08, 3488.06, 3490.56, 3488.06, 3489.09, 15225726, 1522573568.0, 1007], [20240723, 3489.09, 3489.07, 3489.35, 3486.93, 3487.12, 11848288, 1184829824.0, 1008], [20240723, 3487.12, 3486.77, 3486.9, 3486.33, 3486.52, 11360790, 1136080256.0, 1009], [20240723, 3486.52, 3486.69, 3490.22, 3486.69, 3489.35, 11790131, 1179014016.0, 1010], [20240723, 3489.35, 3489.39, 3489.39, 3488.17, 3488.68, 9216129, 921614016.0, 1011], [20240723, 3488.68, 3488.53, 3488.53, 3487.43, 3487.45, 9094081, 909409024.0, 1012], [20240723, 3487.45, 3487.09, 3487.34, 3485.18, 3485.18, 11729668, 1172968064.0, 1013], [20240723, 3485.18, 3485.48, 3486.27, 3485.01, 3485.33, 9243085, 924309312.0, 1014], [20240723, 3485.33, 3485.27, 3486.03, 3484.62, 3484.63, 9222992, 922300480.0, 1015], [20240723, 3484.63, 3484.65, 3486.42, 3484.44, 3484.71, 11597289, 1159729792.0, 1016], [20240723, 3484.71, 3484.6, 3484.6, 3483.27, 3483.51, 9093132, 909313984.0, 1017], [20240723, 3483.51, 3483.5, 3484.66, 3483.35, 3483.91, 10064134, 1006414080.0, 1018], [20240723, 3483.91, 3483.81, 3484.31, 3483.03, 3483.19, 9030584, 903059328.0, 1019], [20240723, 3483.19, 3482.98, 3484.41, 3482.84, 3483.82, 8779611, 877962048.0, 1020], [20240723, 3483.82, 3483.89, 3485.91, 3483.89, 3484.5, 9936228, 993623936.0, 1021], [20240723, 3484.5, 3485.18, 3485.57, 3484.74, 3484.74, 7628903, 762891264.0, 1022], [20240723, 3484.74, 3485.18, 3485.18, 3483.52, 3484.27, 7658250, 765825984.0, 1023], [20240723, 3484.27, 3484.24, 3484.32, 3483.78, 3483.94, 7458798, 745880896.0, 1024], [20240723, 3483.94, 3484.18, 3485.75, 3484.03, 3485.37, 6852394, 685240640.0, 1025], [20240723, 3485.37, 3485.67, 3486.95, 3485.55, 3486.95, 7735262, 773526976.0, 1026], [20240723, 3486.95, 3486.96, 3487.6, 3485.87, 3487.45, 8913064, 891307328.0, 1027], [20240723, 3487.45, 3487.48, 3487.83, 3486.93, 3487.29, 9139499, 913950976.0, 1028], [20240723, 3487.29, 3487.17, 3487.17, 3485.54, 3485.8, 6529849, 652985920.0, 1029], [20240723, 3485.8, 3485.31, 3485.47, 3484.83, 3485.35, 6776140, 677615232.0, 1030], [20240723, 3485.35, 3485.25, 3485.79, 3484.78, 3485.36, 8694674, 869468288.0, 1031], [20240723, 3485.36, 3485.56, 3485.86, 3484.35, 3484.35, 7261290, 726130048.0, 1032], [20240723, 3484.35, 3484.39, 3485.92, 3484.3, 3485.73, 7008989, 700899776.0, 1033], [20240723, 3485.73, 3485.83, 3486.51, 3485.43, 3486.26, 5130877, 513088640.0, 1034], [20240723, 3486.26, 3486.17, 3486.72, 3486.15, 3486.17, 5471082, 547109376.0, 1035], [20240723, 3486.17, 3486.35, 3487.6, 3485.87, 3487.49, 7040185, 704019456.0, 1036], [20240723, 3487.49, 3487.49, 3487.63, 3486.36, 3486.36, 6633301, 663331072.0, 1037], [20240723, 3486.36, 3486.62, 3486.75, 3486.37, 3486.37, 5714738, 571474880.0, 1038], [20240723, 3486.37, 3486.53, 3487.64, 3486.53, 3486.66, 6028460, 602847168.0, 1039], [20240723, 3486.66, 3486.71, 3486.86, 3486.17, 3486.32, 5257225, 525723328.0, 1040], [20240723, 3486.32, 3486.31, 3486.35, 3485.81, 3485.86, 5866811, 586681856.0, 1041], [20240723, 3485.86, 3485.67, 3487.27, 3485.67, 3487.27, 6271577, 627158592.0, 1042], [20240723, 3487.27, 3487.65, 3487.91, 3487.28, 3487.28, 6042944, 604295488.0, 1043], [20240723, 3487.28, 3487.65, 3487.77, 3486.19, 3486.19, 6329004, 632901312.0, 1044], [20240723, 3486.19, 3486.38, 3486.73, 3486.05, 3486.05, 7781683, 778169408.0, 1045], [20240723, 3486.05, 3485.99, 3486.48, 3485.99, 3486.22, 6038174, 603818560.0, 1046], [20240723, 3486.22, 3486.27, 3486.29, 3484.64, 3484.64, 6537061, 653706880.0, 1047], [20240723, 3484.64, 3484.89, 3484.89, 3484.46, 3484.73, 6205689, 620569984.0, 1048], [20240723, 3484.73, 3484.81, 3484.92, 3484.2, 3484.2, 5667803, 566781184.0, 1049], [20240723, 3484.2, 3484.5, 3485.68, 3484.24, 3485.47, 5315305, 531531488.0, 1050], [20240723, 3485.47, 3485.59, 3486.92, 3485.59, 3486.14, 6828473, 682848192.0, 1051], [20240723, 3486.14, 3486.22, 3486.39, 3484.61, 3484.61, 5360472, 536048096.0, 1052], [20240723, 3484.61, 3484.81, 3484.81, 3483.27, 3483.4, 6878562, 687857280.0, 1053], [20240723, 3483.4, 3483.49, 3483.81, 3482.21, 3482.62, 7928850, 792885952.0, 1054], [20240723, 3482.62, 3482.5, 3486.04, 3482.24, 3486.04, 7655094, 765510336.0, 1055], [20240723, 3486.04, 3486.31, 3486.31, 3484.81, 3484.81, 4404521, 440453056.0, 1056], [20240723, 3484.81, 3484.91, 3485.21, 3484.67, 3484.99, 4655276, 465528416.0, 1057], [20240723, 3484.99, 3485.45, 3486.61, 3485.45, 3486.05, 5856271, 585628096.0, 1058], [20240723, 3486.05, 3485.87, 3485.96, 3483.97, 3483.97, 5018528, 501853696.0, 1059], [20240723, 3483.97, 3483.98, 3483.98, 3483.09, 3483.59, 6359455, 635946432.0, 1100], [20240723, 3483.59, 3483.27, 3483.28, 3482.44, 3483.28, 5707685, 570769600.0, 1101], [20240723, 3483.28, 3482.83, 3482.89, 3481.64, 3481.64, 8189368, 818937536.0, 1102], [20240723, 3481.64, 3481.57, 3481.88, 3480.68, 3480.68, 6180259, 618026752.0, 1103], [20240723, 3480.68, 3480.68, 3483.75, 3480.68, 3483.0, 7800559, 780057024.0, 1104], [20240723, 3483.0, 3482.93, 3483.4, 3482.47, 3482.69, 4904733, 490474240.0, 1105], [20240723, 3482.69, 3482.59, 3482.59, 3481.12, 3481.41, 5210911, 521092160.0, 1106], [20240723, 3481.41, 3481.24, 3482.61, 3480.96, 3482.16, 5694424, 569443264.0, 1107], [20240723, 3482.16, 3481.9, 3481.99, 3480.95, 3481.02, 4165071, 416508160.0, 1108], [20240723, 3481.02, 3481.13, 3481.76, 3480.68, 3480.74, 4960379, 496038880.0, 1109], [20240723, 3480.74, 3480.9, 3481.7, 3480.52, 3481.7, 4952543, 495255232.0, 1110], [20240723, 3481.7, 3481.55, 3481.78, 3480.8, 3481.0, 4295780, 429578944.0, 1111], [20240723, 3481.0, 3480.71, 3480.86, 3480.33, 3480.44, 4692202, 469221216.0, 1112], [20240723, 3480.44, 3480.42, 3480.59, 3479.26, 3479.26, 5037104, 503711200.0, 1113], [20240723, 3479.26, 3479.45, 3480.52, 3479.29, 3479.62, 5209242, 520925120.0, 1114], [20240723, 3479.62, 3479.5, 3479.73, 3479.34, 3479.59, 5665495, 566550592.0, 1115], [20240723, 3479.59, 3479.39, 3479.87, 3479.27, 3479.7, 5635773, 563578368.0, 1116], [20240723, 3479.7, 3479.65, 3479.88, 3479.29, 3479.48, 5598700, 559871040.0, 1117], [20240723, 3479.48, 3479.55, 3479.63, 3477.9, 3478.19, 5417749, 541775936.0, 1118], [20240723, 3478.19, 3477.93, 3478.18, 3477.76, 3477.76, 4918724, 491873120.0, 1119], [20240723, 3477.76, 3477.89, 3478.81, 3477.55, 3478.65, 5765769, 576577984.0, 1120], [20240723, 3478.65, 3478.65, 3480.61, 3478.5, 3479.87, 5058955, 505896352.0, 1121], [20240723, 3479.87, 3479.72, 3479.87, 3478.44, 3478.44, 4565245, 456525408.0, 1122], [20240723, 3478.44, 3478.64, 3479.38, 3478.63, 3479.21, 3889142, 388915168.0, 1123], [20240723, 3479.21, 3479.12, 3479.12, 3478.14, 3478.17, 4082159, 408216992.0, 1124], [20240723, 3478.17, 3478.22, 3478.47, 3477.64, 3477.74, 3993334, 399334592.0, 1125], [20240723, 3477.74, 3477.57, 3479.06, 3477.57, 3478.48, 4024811, 402482336.0, 1126], [20240723, 3478.48, 3478.49, 3478.69, 3478.13, 3478.15, 3872204, 387221312.0, 1127], [20240723, 3478.15, 3478.33, 3478.98, 3478.12, 3478.83, 4423134, 442314304.0, 1128], [20240723, 3478.83, 3478.89, 3478.89, 3477.8, 3477.93, 4261155, 426116736.0, 1129], [20240723, 3477.93, 3477.76, 3478.4, 3477.76, 3478.13, 3880828, 388084096.0, 1130], [20240723, 3478.13, 3477.97, 3478.85, 3477.45, 3478.71, 15622673, 1562267904.0, 1301], [20240723, 3478.71, 3478.54, 3479.94, 3478.54, 3479.79, 8998588, 899859904.0, 1302], [20240723, 3479.79, 3479.76, 3480.39, 3479.65, 3480.0, 7990794, 799080320.0, 1303], [20240723, 3480.0, 3480.22, 3480.22, 3479.64, 3479.64, 5745716, 574572928.0, 1304], [20240723, 3479.64, 3479.53, 3479.69, 3478.51, 3478.58, 5663329, 566334080.0, 1305], [20240723, 3478.58, 3478.54, 3479.15, 3478.01, 3478.26, 6513912, 651392256.0, 1306], [20240723, 3478.26, 3478.11, 3481.16, 3478.11, 3480.92, 6545036, 654504512.0, 1307], [20240723, 3480.92, 3480.96, 3482.68, 3480.81, 3482.68, 5761275, 576128384.0, 1308], [20240723, 3482.68, 3482.44, 3482.93, 3482.11, 3482.11, 5072132, 507214208.0, 1309], [20240723, 3482.11, 3482.2, 3482.2, 3481.4, 3481.4, 4517281, 451728864.0, 1310], [20240723, 3481.4, 3481.51, 3481.51, 3480.03, 3480.03, 5008337, 500834688.0, 1311], [20240723, 3480.03, 3480.31, 3480.31, 3479.3, 3479.3, 4746382, 474638944.0, 1312], [20240723, 3479.3, 3479.28, 3479.9, 3479.06, 3479.18, 5907575, 590758400.0, 1313], [20240723, 3479.18, 3479.15, 3479.18, 3478.06, 3478.06, 5195395, 519540640.0, 1314], [20240723, 3478.06, 3478.26, 3478.26, 3477.38, 3477.7, 5830481, 583049408.0, 1315], [20240723, 3477.7, 3477.58, 3477.88, 3477.01, 3477.07, 6091700, 609171008.0, 1316], [20240723, 3477.07, 3477.08, 3477.4, 3476.65, 3476.76, 4839440, 483944992.0, 1317], [20240723, 3476.76, 3476.86, 3477.93, 3476.41, 3477.83, 6540170, 654017920.0, 1318], [20240723, 3477.83, 3477.81, 3477.96, 3476.8, 3477.01, 5435826, 543583680.0, 1319], [20240723, 3477.01, 3476.92, 3477.12, 3476.39, 3476.39, 5256924, 525693184.0, 1320], [20240723, 3476.39, 3476.5, 3477.3, 3476.38, 3477.24, 6064709, 606471872.0, 1321], [20240723, 3477.24, 3477.06, 3477.06, 3475.46, 3475.46, 5379108, 537911808.0, 1322], [20240723, 3475.46, 3475.66, 3476.74, 3475.37, 3476.74, 5528622, 552863424.0, 1323], [20240723, 3476.74, 3477.12, 3480.68, 3477.12, 3480.19, 8758528, 875853568.0, 1324], [20240723, 3480.19, 3480.56, 3480.56, 3478.31, 3478.31, 5105196, 510520448.0, 1325], [20240723, 3478.31, 3478.67, 3478.67, 3477.18, 3477.18, 4487489, 448749792.0, 1326], [20240723, 3477.18, 3477.05, 3477.1, 3476.46, 3477.1, 4454112, 445412256.0, 1327], [20240723, 3477.1, 3476.91, 3478.88, 3476.78, 3478.03, 5695219, 569522880.0, 1328], [20240723, 3478.03, 3477.88, 3478.23, 3476.94, 3476.97, 4819156, 481916480.0, 1329], [20240723, 3476.97, 3477.13, 3477.13, 3476.31, 3476.66, 5146001, 514601088.0, 1330], [20240723, 3476.66, 3476.38, 3477.1, 3476.11, 3476.31, 5659594, 565960512.0, 1331], [20240723, 3476.31, 3476.33, 3476.33, 3474.53, 3474.91, 6155758, 615576704.0, 1332], [20240723, 3474.91, 3475.04, 3475.28, 3474.15, 3474.18, 6382118, 638212736.0, 1333], [20240723, 3474.18, 3474.27, 3475.39, 3473.95, 3475.05, 7757756, 775776768.0, 1334], [20240723, 3475.05, 3475.0, 3475.0, 3473.56, 3473.56, 4821855, 482186464.0, 1335], [20240723, 3473.56, 3473.6, 3474.2, 3472.77, 3473.2, 6252143, 625215296.0, 1336], [20240723, 3473.2, 3472.86, 3472.86, 3472.35, 3472.45, 5763298, 576330816.0, 1337], [20240723, 3472.45, 3472.28, 3475.2, 3472.28, 3474.28, 7548699, 754870592.0, 1338], [20240723, 3474.28, 3474.2, 3474.2, 3472.34, 3472.36, 5780753, 578076160.0, 1339], [20240723, 3472.36, 3472.37, 3472.41, 3471.66, 3471.66, 5566272, 556628160.0, 1340], [20240723, 3471.66, 3471.47, 3473.71, 3471.47, 3473.2, 6445383, 644539200.0, 1341], [20240723, 3473.2, 3473.4, 3473.4, 3471.85, 3471.85, 4469871, 446987936.0, 1342], [20240723, 3471.85, 3471.68, 3471.73, 3470.71, 3470.71, 5529891, 552990208.0, 1343], [20240723, 3470.71, 3470.55, 3471.56, 3470.54, 3470.89, 6125425, 612543552.0, 1344], [20240723, 3470.89, 3470.53, 3471.98, 3470.4, 3471.61, 6129397, 612940736.0, 1345], [20240723, 3471.61, 3471.38, 3475.4, 3470.3, 3475.4, 8154415, 815442560.0, 1346], [20240723, 3475.4, 3475.79, 3476.37, 3474.25, 3474.25, 5892946, 589295680.0, 1347], [20240723, 3474.25, 3474.07, 3474.29, 3471.66, 3471.66, 5118215, 511822688.0, 1348], [20240723, 3471.66, 3471.33, 3471.96, 3470.78, 3471.84, 5192598, 519260864.0, 1349], [20240723, 3471.84, 3472.06, 3472.09, 3470.48, 3470.78, 5481862, 548187264.0, 1350], [20240723, 3470.78, 3471.24, 3471.45, 3469.95, 3469.95, 6356592, 635659968.0, 1351], [20240723, 3469.95, 3470.07, 3473.81, 3469.81, 3472.55, 7816914, 781692544.0, 1352], [20240723, 3472.55, 3472.59, 3473.44, 3472.59, 3472.69, 4488949, 448895712.0, 1353], [20240723, 3472.69, 3472.63, 3473.0, 3472.07, 3472.07, 3820229, 382024192.0, 1354], [20240723, 3472.07, 3472.16, 3473.42, 3472.13, 3472.73, 4154672, 415468160.0, 1355], [20240723, 3472.73, 3472.5, 3473.28, 3472.22, 3472.23, 4052537, 405254944.0, 1356], [20240723, 3472.23, 3472.05, 3472.72, 3471.55, 3472.22, 4234247, 423425664.0, 1357], [20240723, 3472.22, 3472.16, 3472.38, 3471.64, 3471.64, 4517690, 451770144.0, 1358], [20240723, 3471.64, 3471.65, 3472.38, 3471.65, 3472.22, 4592060, 459207104.0, 1359], [20240723, 3472.22, 3472.31, 3474.15, 3472.31, 3473.71, 4930516, 493052736.0, 1400], [20240723, 3473.71, 3473.89, 3473.89, 3472.39, 3472.39, 4630275, 463028416.0, 1401], [20240723, 3472.39, 3472.35, 3472.39, 3470.62, 3470.68, 6796254, 679626112.0, 1402], [20240723, 3470.68, 3471.24, 3471.43, 3470.54, 3471.43, 5963257, 596326592.0, 1403], [20240723, 3471.43, 3471.33, 3475.84, 3471.33, 3474.39, 9399976, 939998720.0, 1404], [20240723, 3474.39, 3474.17, 3474.17, 3472.43, 3472.47, 4992932, 499294144.0, 1405], [20240723, 3472.47, 3472.23, 3472.4, 3470.96, 3471.19, 5661173, 566118336.0, 1406], [20240723, 3471.19, 3470.93, 3471.24, 3470.14, 3470.14, 4984541, 498455104.0, 1407], [20240723, 3470.14, 3469.9, 3469.9, 3468.82, 3469.2, 6812479, 681249024.0, 1408], [20240723, 3469.2, 3468.88, 3469.88, 3468.64, 3468.65, 6667442, 666745216.0, 1409], [20240723, 3468.65, 3468.61, 3468.61, 3467.2, 3467.43, 7526398, 752640640.0, 1410], [20240723, 3467.43, 3467.33, 3467.5, 3465.26, 3466.58, 9992683, 999269376.0, 1411], [20240723, 3466.58, 3465.85, 3465.85, 3464.47, 3464.79, 7873773, 787378368.0, 1412], [20240723, 3464.79, 3464.23, 3464.64, 3463.41, 3464.28, 8867569, 886757952.0, 1413], [20240723, 3464.28, 3464.78, 3465.77, 3463.86, 3464.19, 7711121, 771112960.0, 1414], [20240723, 3464.19, 3463.83, 3465.04, 3463.77, 3464.32, 5577988, 557799616.0, 1415], [20240723, 3464.32, 3464.01, 3464.37, 3462.81, 3463.29, 7191064, 719107520.0, 1416], [20240723, 3463.29, 3463.29, 3463.66, 3462.58, 3463.01, 6480542, 648054976.0, 1417], [20240723, 3463.01, 3462.69, 3462.79, 3461.67, 3461.67, 7343700, 734370816.0, 1418], [20240723, 3461.67, 3461.91, 3462.07, 3460.88, 3461.44, 9036850, 903686016.0, 1419], [20240723, 3461.44, 3461.36, 3461.36, 3459.74, 3459.74, 6925356, 692536640.0, 1420], [20240723, 3459.74, 3460.31, 3462.41, 3459.62, 3461.37, 8894268, 889427840.0, 1421], [20240723, 3461.37, 3460.95, 3460.95, 3459.3, 3459.3, 7540531, 754053824.0, 1422], [20240723, 3459.3, 3459.37, 3459.55, 3457.98, 3457.98, 7197874, 719788416.0, 1423], [20240723, 3457.98, 3458.53, 3459.49, 3457.99, 3458.56, 7642192, 764220416.0, 1424], [20240723, 3458.56, 3458.41, 3458.41, 3457.56, 3457.65, 6819003, 681901440.0, 1425], [20240723, 3457.65, 3457.57, 3458.04, 3456.71, 3458.04, 7707663, 770767616.0, 1426], [20240723, 3458.04, 3458.28, 3458.39, 3456.63, 3456.63, 8039232, 803924288.0, 1427], [20240723, 3456.63, 3456.71, 3456.71, 3455.74, 3455.74, 7575319, 757532992.0, 1428], [20240723, 3455.74, 3455.81, 3457.73, 3455.63, 3456.7, 8281125, 828113408.0, 1429], [20240723, 3456.7, 3456.79, 3459.19, 3456.15, 3458.16, 7638189, 763820032.0, 1430], [20240723, 3458.16, 3459.0, 3461.47, 3458.26, 3461.47, 7573517, 757352704.0, 1431], [20240723, 3461.47, 3461.48, 3461.48, 3456.96, 3456.96, 8818253, 881826240.0, 1432], [20240723, 3456.96, 3456.56, 3456.6, 3455.66, 3456.0, 9616336, 961634432.0, 1433], [20240723, 3456.0, 3456.4, 3456.4, 3452.97, 3452.97, 10033940, 1003395264.0, 1434], [20240723, 3452.97, 3452.81, 3453.09, 3449.98, 3450.39, 14432645, 1443265536.0, 1435], [20240723, 3450.39, 3450.31, 3450.38, 3448.82, 3449.7, 13434964, 1343497216.0, 1436], [20240723, 3449.7, 3450.13, 3450.13, 3448.42, 3448.63, 8899020, 889902976.0, 1437], [20240723, 3448.63, 3448.68, 3451.49, 3448.55, 3450.86, 11012430, 1101244032.0, 1438], [20240723, 3450.86, 3451.11, 3451.4, 3450.38, 3450.4, 7273598, 727360576.0, 1439], [20240723, 3450.4, 3450.44, 3450.99, 3450.2, 3450.42, 7670106, 767011712.0, 1440], [20240723, 3450.42, 3450.45, 3451.24, 3450.34, 3450.69, 9270716, 927072448.0, 1441], [20240723, 3450.69, 3450.92, 3450.92, 3449.06, 3449.14, 10157485, 1015749312.0, 1442], [20240723, 3449.14, 3449.28, 3449.28, 3446.69, 3446.69, 13374856, 1337486592.0, 1443], [20240723, 3446.69, 3446.73, 3446.94, 3446.4, 3446.51, 12443224, 1244323328.0, 1444], [20240723, 3446.51, 3446.86, 3447.51, 3446.47, 3447.1, 11528052, 1152806400.0, 1445], [20240723, 3447.1, 3447.06, 3447.87, 3446.62, 3447.84, 11241131, 1124114432.0, 1446], [20240723, 3447.84, 3448.17, 3449.03, 3448.17, 3448.45, 10883303, 1088331392.0, 1447], [20240723, 3448.45, 3448.62, 3448.62, 3446.06, 3446.06, 11529468, 1152947968.0, 1448], [20240723, 3446.06, 3446.29, 3446.29, 3445.21, 3445.98, 12791062, 1279107200.0, 1449], [20240723, 3445.98, 3445.74, 3445.89, 3444.92, 3445.67, 12092905, 1209291776.0, 1450], [20240723, 3445.67, 3445.67, 3445.85, 3444.79, 3444.91, 12885078, 1288508800.0, 1451], [20240723, 3444.91, 3444.95, 3445.03, 3444.3, 3444.3, 13226891, 1322690304.0, 1452], [20240723, 3444.3, 3444.3, 3444.51, 3443.86, 3443.86, 12425766, 1242577408.0, 1453], [20240723, 3443.86, 3444.05, 3444.05, 3442.78, 3442.78, 13098339, 1309834880.0, 1454], [20240723, 3442.78, 3442.88, 3443.23, 3441.53, 3441.53, 14494522, 1449453056.0, 1455], [20240723, 3441.53, 3441.49, 3441.49, 3440.78, 3441.17, 16244821, 1624483072.0, 1456], [20240723, 3441.17, 3440.87, 3441.55, 3440.34, 3441.43, 16822786, 1682279680.0, 1457], [20240723, 3441.43, 3441.27, 3441.58, 3441.27, 3441.58, 799939, 79993984.0, 1458], [20240723, 3441.58, 3441.58, 3441.58, 3441.58, 3441.58, 0, 0.0, 1459], [20240723, 3441.58, 3441.19, 3441.19, 3439.88, 3439.88, 29523438, 2952344064.0, 1500], [20240724, 3439.88, 3432.35, 3439.37, 3432.35, 3438.27, 51564937, 5156494848.0, 931], [20240724, 3438.27, 3437.87, 3439.47, 3436.86, 3439.47, 23625825, 2362583296.0, 932], [20240724, 3439.47, 3439.42, 3441.9, 3438.89, 3440.31, 21798911, 2179892224.0, 933], [20240724, 3440.31, 3440.1, 3440.82, 3439.72, 3439.94, 19787839, 1978784896.0, 934], [20240724, 3439.94, 3440.05, 3445.39, 3440.05, 3445.39, 16837750, 1683775872.0, 935], [20240724, 3445.39, 3445.85, 3447.69, 3445.34, 3447.69, 23221971, 2322198272.0, 936], [20240724, 3447.69, 3447.81, 3448.28, 3446.9, 3447.23, 17429728, 1742974080.0, 937], [20240724, 3447.23, 3447.4, 3448.17, 3446.6, 3446.74, 15150934, 1515094528.0, 938], [20240724, 3446.74, 3447.28, 3449.11, 3446.8, 3448.54, 18146351, 1814635776.0, 939], [20240724, 3448.54, 3448.75, 3450.34, 3448.58, 3450.34, 16296800, 1629680768.0, 940], [20240724, 3450.34, 3450.46, 3451.3, 3450.35, 3451.1, 13317614, 1331762560.0, 941], [20240724, 3451.1, 3451.2, 3451.42, 3449.47, 3449.82, 13260608, 1326061824.0, 942], [20240724, 3449.82, 3450.01, 3450.03, 3445.6, 3445.6, 14986682, 1498669440.0, 943], [20240724, 3445.6, 3444.89, 3444.89, 3442.22, 3442.22, 15544403, 1554441344.0, 944], [20240724, 3442.22, 3441.9, 3445.13, 3441.63, 3444.52, 14561671, 1456167936.0, 945], [20240724, 3444.52, 3444.15, 3445.09, 3443.69, 3444.6, 15447089, 1544709760.0, 946], [20240724, 3444.6, 3444.66, 3444.75, 3443.58, 3444.28, 15395680, 1539568896.0, 947], [20240724, 3444.28, 3444.5, 3445.4, 3444.03, 3444.03, 11724995, 1172500352.0, 948], [20240724, 3444.03, 3444.52, 3444.87, 3440.02, 3440.02, 13359952, 1335996288.0, 949], [20240724, 3440.02, 3440.41, 3441.52, 3439.41, 3441.06, 12633359, 1263336832.0, 950], [20240724, 3441.06, 3441.06, 3442.63, 3440.88, 3441.21, 12040682, 1204069120.0, 951], [20240724, 3441.21, 3441.19, 3441.19, 3437.8, 3437.8, 11371722, 1137173248.0, 952], [20240724, 3437.8, 3437.9, 3437.9, 3436.36, 3436.36, 12288776, 1228878720.0, 953], [20240724, 3436.36, 3436.47, 3436.73, 3435.13, 3435.36, 10784328, 1078434048.0, 954], [20240724, 3435.36, 3435.37, 3435.37, 3432.08, 3432.18, 11766260, 1176626816.0, 955], [20240724, 3432.18, 3432.32, 3433.36, 3431.56, 3431.56, 12771545, 1277155328.0, 956], [20240724, 3431.56, 3431.81, 3433.38, 3431.54, 3432.64, 10637111, 1063712128.0, 957], [20240724, 3432.64, 3432.68, 3432.88, 3432.07, 3432.26, 9348548, 934855616.0, 958], [20240724, 3432.26, 3431.87, 3431.87, 3429.02, 3429.02, 12918578, 1291858944.0, 959], [20240724, 3429.02, 3429.0, 3429.67, 3428.82, 3429.19, 13399200, 1339921152.0, 1000], [20240724, 3429.19, 3429.16, 3429.61, 3427.27, 3427.27, 12526645, 1252665728.0, 1001], [20240724, 3427.27, 3427.19, 3428.32, 3426.7, 3428.32, 13634445, 1363445632.0, 1002], [20240724, 3428.32, 3428.23, 3428.47, 3427.64, 3428.25, 12460177, 1246018560.0, 1003], [20240724, 3428.25, 3427.98, 3428.05, 3427.45, 3427.58, 11337638, 1133764736.0, 1004], [20240724, 3427.58, 3427.76, 3427.76, 3425.97, 3425.97, 14141966, 1414197760.0, 1005], [20240724, 3425.97, 3425.73, 3429.93, 3425.38, 3429.93, 14595027, 1459503616.0, 1006], [20240724, 3429.93, 3429.97, 3429.97, 3428.37, 3428.37, 11920573, 1192058240.0, 1007], [20240724, 3428.37, 3428.39, 3428.39, 3427.41, 3428.21, 9341125, 934113600.0, 1008], [20240724, 3428.21, 3427.94, 3428.03, 3427.24, 3427.73, 8811224, 881123136.0, 1009], [20240724, 3427.73, 3427.53, 3429.13, 3427.53, 3428.55, 10490232, 1049024320.0, 1010], [20240724, 3428.55, 3428.53, 3429.1, 3427.77, 3428.05, 10940875, 1094088576.0, 1011], [20240724, 3428.05, 3427.92, 3430.83, 3427.92, 3430.38, 11183855, 1118386432.0, 1012], [20240724, 3430.38, 3430.46, 3430.59, 3429.95, 3430.56, 8485285, 848529600.0, 1013], [20240724, 3430.56, 3430.52, 3431.11, 3430.21, 3430.33, 8829182, 882919360.0, 1014], [20240724, 3430.33, 3429.58, 3430.36, 3428.46, 3429.99, 9390403, 939041344.0, 1015], [20240724, 3429.99, 3430.0, 3430.0, 3429.55, 3429.61, 7148455, 714846464.0, 1016], [20240724, 3429.61, 3429.63, 3431.29, 3429.02, 3431.29, 11371080, 1137108736.0, 1017], [20240724, 3431.29, 3430.82, 3430.88, 3429.19, 3429.81, 7626681, 762668928.0, 1018], [20240724, 3429.81, 3429.43, 3429.92, 3428.82, 3429.23, 7331675, 733168192.0, 1019], [20240724, 3429.23, 3429.25, 3429.76, 3428.97, 3429.47, 8773664, 877367168.0, 1020], [20240724, 3429.47, 3429.7, 3431.41, 3429.7, 3429.73, 8857721, 885772928.0, 1021], [20240724, 3429.73, 3430.14, 3430.81, 3429.94, 3430.81, 7460019, 746002752.0, 1022], [20240724, 3430.81, 3430.79, 3431.1, 3429.89, 3429.89, 8200785, 820079360.0, 1023], [20240724, 3429.89, 3429.85, 3429.92, 3428.58, 3428.79, 7081844, 708185536.0, 1024], [20240724, 3428.79, 3428.65, 3429.51, 3428.54, 3429.34, 7226187, 722619712.0, 1025], [20240724, 3429.34, 3429.27, 3429.3, 3428.45, 3429.24, 6903735, 690374464.0, 1026], [20240724, 3429.24, 3429.03, 3430.64, 3428.98, 3429.88, 7514277, 751428608.0, 1027], [20240724, 3429.88, 3429.53, 3429.53, 3428.06, 3428.39, 6591709, 659171968.0, 1028], [20240724, 3428.39, 3428.39, 3428.43, 3427.22, 3427.22, 7394985, 739499520.0, 1029], [20240724, 3427.22, 3427.29, 3427.29, 3426.47, 3426.47, 6859196, 685920384.0, 1030], [20240724, 3426.47, 3426.36, 3426.5, 3425.63, 3425.63, 7320561, 732057024.0, 1031], [20240724, 3425.63, 3425.68, 3426.32, 3424.32, 3424.37, 8102976, 810298624.0, 1032], [20240724, 3424.37, 3424.58, 3424.58, 3422.72, 3422.72, 8318497, 831850496.0, 1033], [20240724, 3422.72, 3422.65, 3423.04, 3421.63, 3421.78, 7619977, 761998720.0, 1034], [20240724, 3421.78, 3421.61, 3421.64, 3419.79, 3419.79, 7638266, 763827776.0, 1035], [20240724, 3419.79, 3419.54, 3419.66, 3418.39, 3418.39, 9814086, 981409280.0, 1036], [20240724, 3418.39, 3418.45, 3418.45, 3417.52, 3417.63, 8574285, 857429312.0, 1037], [20240724, 3417.63, 3417.54, 3417.54, 3415.33, 3415.41, 9811350, 981136000.0, 1038], [20240724, 3415.41, 3415.13, 3415.83, 3414.73, 3414.76, 10303283, 1030329408.0, 1039], [20240724, 3414.76, 3414.23, 3414.27, 3411.78, 3412.07, 10176258, 1017626688.0, 1040], [20240724, 3412.07, 3412.16, 3417.9, 3411.99, 3417.9, 11666924, 1166693632.0, 1041], [20240724, 3417.9, 3417.99, 3418.16, 3414.9, 3414.9, 8197421, 819743104.0, 1042], [20240724, 3414.9, 3414.86, 3414.86, 3413.27, 3413.75, 7948553, 794856192.0, 1043], [20240724, 3413.75, 3413.85, 3414.23, 3413.49, 3414.23, 6256908, 625691904.0, 1044], [20240724, 3414.23, 3413.91, 3414.02, 3413.01, 3413.21, 6232131, 623213824.0, 1045], [20240724, 3413.21, 3413.38, 3413.38, 3411.41, 3411.43, 7557955, 755796480.0, 1046], [20240724, 3411.43, 3411.43, 3412.35, 3410.3, 3411.45, 7475650, 747566016.0, 1047], [20240724, 3411.45, 3411.21, 3411.94, 3410.88, 3411.89, 6384422, 638443072.0, 1048], [20240724, 3411.89, 3411.9, 3411.9, 3410.85, 3410.85, 6087191, 608720000.0, 1049], [20240724, 3410.85, 3410.89, 3412.38, 3410.89, 3411.46, 5628867, 562887616.0, 1050], [20240724, 3411.46, 3411.5, 3413.71, 3411.06, 3413.71, 7108547, 710855552.0, 1051], [20240724, 3413.71, 3413.56, 3413.71, 3412.11, 3412.37, 5814591, 581460288.0, 1052], [20240724, 3412.37, 3412.18, 3413.24, 3412.18, 3412.33, 5614166, 561417536.0, 1053], [20240724, 3412.33, 3412.34, 3412.38, 3411.73, 3411.73, 5396185, 539619840.0, 1054], [20240724, 3411.73, 3411.73, 3416.94, 3410.81, 3416.94, 9854275, 985428480.0, 1055], [20240724, 3416.94, 3417.39, 3425.57, 3417.39, 3425.57, 11372109, 1137212160.0, 1056], [20240724, 3425.57, 3425.48, 3426.65, 3425.48, 3426.59, 7985394, 798540288.0, 1057], [20240724, 3426.59, 3426.89, 3428.88, 3426.74, 3427.36, 8239254, 823926464.0, 1058], [20240724, 3427.36, 3427.47, 3428.53, 3423.39, 3423.69, 6866283, 686629312.0, 1059], [20240724, 3423.69, 3423.67, 3424.19, 3421.55, 3423.05, 5699773, 569978304.0, 1100], [20240724, 3423.05, 3424.66, 3428.97, 3424.44, 3428.0, 7396770, 739677888.0, 1101], [20240724, 3428.0, 3427.14, 3430.7, 3427.14, 3430.7, 5967150, 596716096.0, 1102], [20240724, 3430.7, 3430.44, 3435.54, 3430.44, 3435.54, 9197027, 919703808.0, 1103], [20240724, 3435.54, 3435.33, 3435.33, 3432.97, 3435.26, 7945804, 794581376.0, 1104], [20240724, 3435.26, 3435.11, 3438.32, 3435.11, 3438.32, 7194280, 719429120.0, 1105], [20240724, 3438.32, 3438.36, 3438.36, 3431.34, 3431.34, 8079607, 807961728.0, 1106], [20240724, 3431.34, 3431.28, 3432.05, 3430.46, 3430.46, 4441941, 444195424.0, 1107], [20240724, 3430.46, 3429.94, 3430.38, 3427.65, 3429.14, 5496510, 549652160.0, 1108], [20240724, 3429.14, 3429.27, 3429.29, 3427.89, 3428.08, 3379610, 337961920.0, 1109], [20240724, 3428.08, 3427.74, 3428.26, 3427.08, 3427.08, 4035238, 403524736.0, 1110], [20240724, 3427.08, 3426.93, 3429.35, 3426.93, 3427.37, 5305401, 530541184.0, 1111], [20240724, 3427.37, 3427.49, 3427.65, 3424.49, 3424.49, 4809532, 480954208.0, 1112], [20240724, 3424.49, 3424.51, 3424.66, 3423.8, 3424.04, 3191484, 319149312.0, 1113], [20240724, 3424.04, 3424.15, 3424.28, 3423.74, 3424.12, 2883973, 288398336.0, 1114], [20240724, 3424.12, 3424.17, 3426.15, 3424.17, 3426.05, 3629553, 362956448.0, 1115], [20240724, 3426.05, 3426.2, 3429.79, 3425.74, 3429.79, 5637246, 563725824.0, 1116], [20240724, 3429.79, 3429.93, 3431.97, 3426.85, 3431.97, 6863250, 686326016.0, 1117], [20240724, 3431.97, 3432.87, 3434.83, 3432.6, 3434.83, 5688775, 568878528.0, 1118], [20240724, 3434.83, 3435.31, 3435.92, 3434.86, 3435.24, 4543551, 454356064.0, 1119], [20240724, 3435.24, 3435.16, 3435.78, 3433.69, 3435.78, 4769527, 476953824.0, 1120], [20240724, 3435.78, 3435.78, 3437.29, 3435.28, 3436.15, 5231681, 523169056.0, 1121], [20240724, 3436.15, 3436.04, 3436.19, 3433.28, 3433.28, 5006907, 500691744.0, 1122], [20240724, 3433.28, 3432.74, 3435.32, 3432.74, 3435.32, 4104741, 410475136.0, 1123], [20240724, 3435.32, 3435.24, 3435.24, 3430.25, 3430.25, 5772766, 577277888.0, 1124], [20240724, 3430.25, 3429.72, 3429.84, 3428.17, 3428.39, 3423578, 342359008.0, 1125], [20240724, 3428.39, 3428.03, 3428.49, 3427.13, 3428.25, 3887394, 388740384.0, 1126], [20240724, 3428.25, 3428.46, 3434.9, 3427.74, 3434.27, 6077003, 607701376.0, 1127], [20240724, 3434.27, 3434.96, 3436.57, 3434.96, 3435.73, 5207197, 520720512.0, 1128], [20240724, 3435.73, 3435.93, 3438.17, 3435.87, 3437.65, 4610239, 461024736.0, 1129], [20240724, 3437.65, 3437.79, 3437.79, 3435.03, 3436.6, 5307860, 530787200.0, 1130], [20240724, 3436.6, 3436.73, 3436.73, 3429.76, 3430.08, 18420074, 1842008320.0, 1301], [20240724, 3430.08, 3430.06, 3430.88, 3427.75, 3430.88, 6745892, 674590144.0, 1302], [20240724, 3430.88, 3430.67, 3430.84, 3428.69, 3428.73, 5488865, 548887616.0, 1303], [20240724, 3428.73, 3428.4, 3430.33, 3428.33, 3430.08, 6125467, 612547584.0, 1304], [20240724, 3430.08, 3429.98, 3432.16, 3428.8, 3430.79, 6552944, 655295296.0, 1305], [20240724, 3430.79, 3430.9, 3432.16, 3430.31, 3431.51, 5111964, 511197664.0, 1306], [20240724, 3431.51, 3431.35, 3431.45, 3429.53, 3429.53, 4924835, 492484384.0, 1307], [20240724, 3429.53, 3429.35, 3429.56, 3428.31, 3428.77, 4679901, 467991136.0, 1308], [20240724, 3428.77, 3428.7, 3429.62, 3428.7, 3429.58, 4049507, 404951680.0, 1309], [20240724, 3429.58, 3429.54, 3429.75, 3429.0, 3429.44, 4096007, 409601760.0, 1310], [20240724, 3429.44, 3429.22, 3432.03, 3429.01, 3431.47, 4707985, 470799520.0, 1311], [20240724, 3431.47, 3431.41, 3431.41, 3429.71, 3429.71, 3889201, 388921088.0, 1312], [20240724, 3429.71, 3429.88, 3430.18, 3429.7, 3429.93, 3748186, 374819552.0, 1313], [20240724, 3429.93, 3430.09, 3430.73, 3430.06, 3430.14, 4778088, 477809696.0, 1314], [20240724, 3430.14, 3430.16, 3430.16, 3429.58, 3429.75, 4581607, 458161600.0, 1315], [20240724, 3429.75, 3429.71, 3430.53, 3428.72, 3430.19, 5184459, 518446880.0, 1316], [20240724, 3430.19, 3430.34, 3430.34, 3428.18, 3428.18, 3980922, 398093312.0, 1317], [20240724, 3428.18, 3428.43, 3428.75, 3428.17, 3428.18, 3795631, 379564160.0, 1318], [20240724, 3428.18, 3428.12, 3430.49, 3428.12, 3429.79, 5585439, 558545088.0, 1319], [20240724, 3429.79, 3429.83, 3429.84, 3429.11, 3429.26, 4370368, 437037696.0, 1320], [20240724, 3429.26, 3429.28, 3430.52, 3428.88, 3429.99, 4890496, 489050592.0, 1321], [20240724, 3429.99, 3429.94, 3429.95, 3428.81, 3428.96, 4425448, 442545920.0, 1322], [20240724, 3428.96, 3429.11, 3429.11, 3428.39, 3428.67, 4796759, 479676800.0, 1323], [20240724, 3428.67, 3428.71, 3429.19, 3428.67, 3429.09, 4256988, 425699872.0, 1324], [20240724, 3429.09, 3429.17, 3429.17, 3427.93, 3427.97, 4398529, 439853920.0, 1325], [20240724, 3427.97, 3427.96, 3428.23, 3427.47, 3427.55, 5136412, 513642016.0, 1326], [20240724, 3427.55, 3427.52, 3428.37, 3427.31, 3428.37, 4407421, 440742912.0, 1327], [20240724, 3428.37, 3428.45, 3428.45, 3427.54, 3427.79, 4277003, 427701184.0, 1328], [20240724, 3427.79, 3427.87, 3427.87, 3427.02, 3427.23, 4562020, 456202976.0, 1329], [20240724, 3427.23, 3427.06, 3427.74, 3426.52, 3427.59, 5177090, 517710048.0, 1330], [20240724, 3427.59, 3427.59, 3427.78, 3427.24, 3427.77, 4007793, 400780288.0, 1331], [20240724, 3427.77, 3427.72, 3428.07, 3426.83, 3426.99, 5056695, 505670336.0, 1332], [20240724, 3426.99, 3427.01, 3427.48, 3426.49, 3426.49, 4932307, 493231744.0, 1333], [20240724, 3426.49, 3426.69, 3426.76, 3424.84, 3425.0, 6117222, 611723264.0, 1334], [20240724, 3425.0, 3424.87, 3424.87, 3423.92, 3424.54, 6029148, 602915712.0, 1335], [20240724, 3424.54, 3424.67, 3426.46, 3424.37, 3426.14, 5381809, 538181760.0, 1336], [20240724, 3426.14, 3426.22, 3426.22, 3425.2, 3425.34, 3798045, 379805408.0, 1337], [20240724, 3425.34, 3425.41, 3425.55, 3424.54, 3424.54, 3839840, 383984704.0, 1338], [20240724, 3424.54, 3424.66, 3424.66, 3423.89, 3423.89, 4391639, 439164768.0, 1339], [20240724, 3423.89, 3424.09, 3424.09, 3423.49, 3423.62, 4224985, 422499552.0, 1340], [20240724, 3423.62, 3423.73, 3423.73, 3422.96, 3422.96, 4114106, 411411488.0, 1341], [20240724, 3422.96, 3423.0, 3424.34, 3422.66, 3423.91, 5401251, 540126016.0, 1342], [20240724, 3423.91, 3423.97, 3423.97, 3422.51, 3422.51, 5042544, 504255456.0, 1343], [20240724, 3422.51, 3422.4, 3422.49, 3421.49, 3421.85, 5084019, 508402880.0, 1344], [20240724, 3421.85, 3421.84, 3421.84, 3420.66, 3420.85, 6159697, 615970816.0, 1345], [20240724, 3420.85, 3420.93, 3422.39, 3420.55, 3422.31, 5274837, 527484768.0, 1346], [20240724, 3422.31, 3422.36, 3422.67, 3422.1, 3422.16, 3979349, 397935904.0, 1347], [20240724, 3422.16, 3422.25, 3422.25, 3421.15, 3421.18, 4133222, 413323328.0, 1348], [20240724, 3421.18, 3421.15, 3421.15, 3419.96, 3420.5, 4787170, 478718016.0, 1349], [20240724, 3420.5, 3420.47, 3420.6, 3420.11, 3420.6, 4231830, 423183968.0, 1350], [20240724, 3420.6, 3420.67, 3421.02, 3419.96, 3421.02, 4581390, 458140192.0, 1351], [20240724, 3421.02, 3420.64, 3420.82, 3420.06, 3420.11, 3851881, 385189152.0, 1352], [20240724, 3420.11, 3420.17, 3420.17, 3419.55, 3419.77, 3936872, 393688160.0, 1353], [20240724, 3419.77, 3419.63, 3419.89, 3419.32, 3419.83, 4276794, 427680096.0, 1354], [20240724, 3419.83, 3419.77, 3420.36, 3419.71, 3420.32, 4489002, 448901120.0, 1355], [20240724, 3420.32, 3420.34, 3421.54, 3420.25, 3421.54, 4859080, 485909120.0, 1356], [20240724, 3421.54, 3421.86, 3422.09, 3417.46, 3417.46, 8545548, 854555776.0, 1357], [20240724, 3417.46, 3417.58, 3419.81, 3417.36, 3419.43, 5205940, 520595072.0, 1358], [20240724, 3419.43, 3419.52, 3419.52, 3419.09, 3419.32, 3720317, 372032672.0, 1359], [20240724, 3419.32, 3419.42, 3426.88, 3419.42, 3426.63, 9053041, 905304960.0, 1400], [20240724, 3426.63, 3426.84, 3427.57, 3424.85, 3424.86, 6722909, 672291840.0, 1401], [20240724, 3424.86, 3425.01, 3425.2, 3423.49, 3423.49, 4542877, 454288800.0, 1402], [20240724, 3423.49, 3423.64, 3423.64, 3422.06, 3423.24, 4685879, 468588800.0, 1403], [20240724, 3423.24, 3423.4, 3425.11, 3423.4, 3424.58, 3792503, 379251200.0, 1404], [20240724, 3424.58, 3424.58, 3424.58, 3422.9, 3422.91, 3506414, 350642368.0, 1405], [20240724, 3422.91, 3422.73, 3424.31, 3422.73, 3424.31, 3430858, 343086496.0, 1406], [20240724, 3424.31, 3424.42, 3424.87, 3424.17, 3424.47, 3566058, 356606912.0, 1407], [20240724, 3424.47, 3424.4, 3424.4, 3423.12, 3423.39, 4114506, 411451456.0, 1408], [20240724, 3423.39, 3423.33, 3423.33, 3422.78, 3422.88, 3744342, 374435488.0, 1409], [20240724, 3422.88, 3422.68, 3422.75, 3421.76, 3421.77, 4041656, 404166752.0, 1410], [20240724, 3421.77, 3421.44, 3421.44, 3420.17, 3420.38, 4524929, 452493856.0, 1411], [20240724, 3420.38, 3420.43, 3420.44, 3419.35, 3419.35, 4523468, 452347904.0, 1412], [20240724, 3419.35, 3419.38, 3419.47, 3418.79, 3419.01, 4330058, 433006976.0, 1413], [20240724, 3419.01, 3418.71, 3418.71, 3417.19, 3417.19, 5587425, 558743104.0, 1414], [20240724, 3417.19, 3417.18, 3417.18, 3416.66, 3416.77, 4833133, 483314144.0, 1415], [20240724, 3416.77, 3416.71, 3416.71, 3415.46, 3415.58, 6583248, 658325952.0, 1416], [20240724, 3415.58, 3415.54, 3415.54, 3414.88, 3415.05, 5799455, 579946688.0, 1417], [20240724, 3415.05, 3415.13, 3415.59, 3414.62, 3414.62, 5219859, 521986976.0, 1418], [20240724, 3414.62, 3414.83, 3415.64, 3414.69, 3414.69, 5291949, 529195872.0, 1419], [20240724, 3414.69, 3414.8, 3415.26, 3414.7, 3415.22, 4888384, 488839328.0, 1420], [20240724, 3415.22, 3415.34, 3415.34, 3414.48, 3414.68, 4971753, 497176256.0, 1421], [20240724, 3414.68, 3414.46, 3414.62, 3413.65, 3413.65, 4906826, 490683520.0, 1422], [20240724, 3413.65, 3414.29, 3416.95, 3414.08, 3416.74, 7310332, 731034240.0, 1423], [20240724, 3416.74, 3416.57, 3416.59, 3415.1, 3415.39, 4520785, 452079680.0, 1424], [20240724, 3415.39, 3415.55, 3415.65, 3414.84, 3415.2, 4158152, 415816320.0, 1425], [20240724, 3415.2, 3415.17, 3416.88, 3414.94, 3416.49, 5508947, 550895616.0, 1426], [20240724, 3416.49, 3416.53, 3417.53, 3416.53, 3416.81, 4034430, 403444000.0, 1427], [20240724, 3416.81, 3416.8, 3416.8, 3415.61, 3415.61, 4624588, 462459776.0, 1428], [20240724, 3415.61, 3415.62, 3416.88, 3415.29, 3416.31, 4762736, 476274432.0, 1429], [20240724, 3416.31, 3416.35, 3416.41, 3415.92, 3416.29, 3908752, 390876288.0, 1430], [20240724, 3416.29, 3416.46, 3416.62, 3416.02, 3416.02, 5108498, 510850816.0, 1431], [20240724, 3416.02, 3416.29, 3420.68, 3415.98, 3420.65, 7801421, 780143168.0, 1432], [20240724, 3420.65, 3420.2, 3420.2, 3418.92, 3419.27, 4716315, 471632448.0, 1433], [20240724, 3419.27, 3419.07, 3419.07, 3416.21, 3416.21, 5745642, 574565376.0, 1434], [20240724, 3416.21, 3416.26, 3416.55, 3414.76, 3414.79, 5663738, 566374720.0, 1435], [20240724, 3414.79, 3414.77, 3414.81, 3413.97, 3414.1, 6087818, 608782912.0, 1436], [20240724, 3414.1, 3413.98, 3414.15, 3412.1, 3412.1, 7244306, 724431616.0, 1437], [20240724, 3412.1, 3411.67, 3411.98, 3410.82, 3410.84, 9109765, 910977408.0, 1438], [20240724, 3410.84, 3410.87, 3410.87, 3408.46, 3408.79, 10592936, 1059294528.0, 1439], [20240724, 3408.79, 3408.62, 3416.23, 3408.41, 3416.23, 14094384, 1409439488.0, 1440], [20240724, 3416.23, 3416.54, 3421.57, 3416.54, 3421.24, 11313366, 1131337472.0, 1441], [20240724, 3421.24, 3421.12, 3421.38, 3418.88, 3418.88, 6621940, 662195008.0, 1442], [20240724, 3418.88, 3418.64, 3418.64, 3413.8, 3413.8, 7692483, 769249536.0, 1443], [20240724, 3413.8, 3413.69, 3418.52, 3413.36, 3417.35, 8306577, 830658688.0, 1444], [20240724, 3417.35, 3417.24, 3418.37, 3415.34, 3415.34, 5987534, 598754560.0, 1445], [20240724, 3415.34, 3415.49, 3416.34, 3415.32, 3416.01, 5891550, 589155840.0, 1446], [20240724, 3416.01, 3416.0, 3419.81, 3416.0, 3419.81, 7968685, 796869696.0, 1447], [20240724, 3419.81, 3419.33, 3419.64, 3417.17, 3417.38, 6786352, 678636352.0, 1448], [20240724, 3417.38, 3417.26, 3417.26, 3415.38, 3415.7, 6405462, 640547328.0, 1449], [20240724, 3415.7, 3415.48, 3416.04, 3414.57, 3414.57, 7382564, 738257472.0, 1450], [20240724, 3414.57, 3414.19, 3415.7, 3413.57, 3415.7, 10109276, 1010928576.0, 1451], [20240724, 3415.7, 3416.08, 3416.11, 3415.24, 3415.72, 8829714, 882972480.0, 1452], [20240724, 3415.72, 3415.43, 3416.46, 3415.15, 3415.87, 8745087, 874509888.0, 1453], [20240724, 3415.87, 3415.65, 3415.67, 3414.96, 3415.67, 8687308, 868731648.0, 1454], [20240724, 3415.67, 3415.6, 3418.02, 3415.6, 3417.41, 11458695, 1145870464.0, 1455], [20240724, 3417.41, 3417.56, 3419.35, 3417.23, 3419.35, 11611035, 1161104384.0, 1456], [20240724, 3419.35, 3418.72, 3420.09, 3418.65, 3420.09, 11723909, 1172391552.0, 1457], [20240724, 3420.09, 3420.34, 3420.34, 3419.83, 3419.83, 658119, 65811992.0, 1458], [20240724, 3419.83, 3419.83, 3419.83, 3419.83, 3419.83, 0, 0.0, 1459], [20240724, 3419.83, 3419.42, 3419.42, 3418.17, 3418.17, 18405819, 1840582016.0, 1500], [20240725, 3418.17, 3404.61, 3405.71, 3400.75, 3401.15, 56496558, 5649656832.0, 931], [20240725, 3401.15, 3402.41, 3402.83, 3400.44, 3402.16, 27798617, 2779862784.0, 932], [20240725, 3402.16, 3402.34, 3408.68, 3402.34, 3407.96, 24357835, 2435784704.0, 933], [20240725, 3407.96, 3407.94, 3408.85, 3406.63, 3407.96, 21620538, 2162054912.0, 934], [20240725, 3407.96, 3407.64, 3409.23, 3406.31, 3406.31, 17957854, 1795786624.0, 935], [20240725, 3406.31, 3406.25, 3407.55, 3404.93, 3405.05, 22930278, 2293028864.0, 936], [20240725, 3405.05, 3405.09, 3408.69, 3404.68, 3408.02, 18574579, 1857458688.0, 937], [20240725, 3408.02, 3407.3, 3407.63, 3405.78, 3407.09, 15908552, 1590856320.0, 938], [20240725, 3407.09, 3408.15, 3408.51, 3404.91, 3404.91, 19512212, 1951222528.0, 939], [20240725, 3404.91, 3404.4, 3405.06, 3403.21, 3405.06, 16098222, 1609823360.0, 940], [20240725, 3405.06, 3405.03, 3405.62, 3403.12, 3403.27, 17572878, 1757289216.0, 941], [20240725, 3403.27, 3403.21, 3406.68, 3403.21, 3406.6, 17577106, 1757711616.0, 942], [20240725, 3406.6, 3406.46, 3406.95, 3405.26, 3405.93, 14910866, 1491087360.0, 943], [20240725, 3405.93, 3406.32, 3409.68, 3406.32, 3409.47, 13912029, 1391204096.0, 944], [20240725, 3409.47, 3408.6, 3410.48, 3408.6, 3410.48, 11760978, 1176098688.0, 945], [20240725, 3410.48, 3410.13, 3411.76, 3409.68, 3411.76, 13822819, 1382282880.0, 946], [20240725, 3411.76, 3411.77, 3415.86, 3411.55, 3415.86, 14549252, 1454926080.0, 947], [20240725, 3415.86, 3415.65, 3415.65, 3413.21, 3413.93, 16072958, 1607297024.0, 948], [20240725, 3413.93, 3414.12, 3415.18, 3412.78, 3415.18, 13224010, 1322401792.0, 949], [20240725, 3415.18, 3415.45, 3415.45, 3412.46, 3412.47, 13384744, 1338475392.0, 950], [20240725, 3412.47, 3412.28, 3413.72, 3411.93, 3413.72, 14603158, 1460316800.0, 951], [20240725, 3413.72, 3413.44, 3414.93, 3412.92, 3413.84, 14858862, 1485887232.0, 952], [20240725, 3413.84, 3413.8, 3415.03, 3412.78, 3414.3, 14758693, 1475870464.0, 953], [20240725, 3414.3, 3414.52, 3414.52, 3412.66, 3413.88, 13626945, 1362695552.0, 954], [20240725, 3413.88, 3413.84, 3413.84, 3409.63, 3409.63, 13145996, 1314600448.0, 955], [20240725, 3409.63, 3409.55, 3411.07, 3408.75, 3410.16, 14819715, 1481972480.0, 956], [20240725, 3410.16, 3409.93, 3410.81, 3408.56, 3410.69, 14190940, 1419095168.0, 957], [20240725, 3410.69, 3410.61, 3410.61, 3409.09, 3409.09, 12375487, 1237549824.0, 958], [20240725, 3409.09, 3409.28, 3409.97, 3408.8, 3408.94, 10542279, 1054228672.0, 959], [20240725, 3408.94, 3408.83, 3410.03, 3408.83, 3409.11, 12459271, 1245928192.0, 1000], [20240725, 3409.11, 3408.91, 3409.37, 3407.02, 3407.02, 14380112, 1438012032.0, 1001], [20240725, 3407.02, 3406.81, 3406.81, 3403.57, 3403.57, 13178712, 1317872512.0, 1002], [20240725, 3403.57, 3403.21, 3405.92, 3403.21, 3404.79, 14447885, 1444789760.0, 1003], [20240725, 3404.79, 3405.13, 3405.56, 3403.85, 3403.85, 13265833, 1326584448.0, 1004], [20240725, 3403.85, 3403.99, 3404.16, 3401.03, 3401.03, 13029760, 1302977152.0, 1005], [20240725, 3401.03, 3401.34, 3402.65, 3399.0, 3399.0, 15759009, 1575901824.0, 1006], [20240725, 3399.0, 3399.03, 3399.03, 3396.5, 3396.57, 12182174, 1218218624.0, 1007], [20240725, 3396.57, 3396.46, 3396.46, 3395.32, 3395.32, 11454229, 1145424000.0, 1008], [20240725, 3395.32, 3395.48, 3399.96, 3395.48, 3399.03, 13056234, 1305624320.0, 1009], [20240725, 3399.03, 3398.42, 3398.42, 3396.05, 3396.59, 10809697, 1080970624.0, 1010], [20240725, 3396.59, 3396.42, 3398.84, 3395.84, 3398.51, 12083418, 1208342912.0, 1011], [20240725, 3398.51, 3398.36, 3398.36, 3396.13, 3396.28, 11077164, 1107717504.0, 1012], [20240725, 3396.28, 3396.42, 3396.43, 3394.54, 3395.3, 11350441, 1135045248.0, 1013], [20240725, 3395.3, 3395.26, 3399.34, 3395.24, 3398.55, 12482215, 1248222464.0, 1014], [20240725, 3398.55, 3398.67, 3399.94, 3397.99, 3397.99, 12094443, 1209445248.0, 1015], [20240725, 3397.99, 3397.71, 3397.71, 3396.22, 3396.46, 9424643, 942464960.0, 1016], [20240725, 3396.46, 3396.26, 3396.54, 3395.05, 3395.05, 10812747, 1081275648.0, 1017], [20240725, 3395.05, 3395.36, 3395.4, 3392.56, 3393.13, 12145623, 1214563456.0, 1018], [20240725, 3393.13, 3394.12, 3395.54, 3394.12, 3394.92, 12247472, 1224748160.0, 1019], [20240725, 3394.92, 3394.57, 3395.73, 3393.43, 3395.73, 12303850, 1230386176.0, 1020], [20240725, 3395.73, 3395.39, 3395.68, 3393.7, 3393.7, 10628986, 1062899648.0, 1021], [20240725, 3393.7, 3393.43, 3396.27, 3392.53, 3394.94, 12092226, 1209223680.0, 1022], [20240725, 3394.94, 3394.81, 3395.7, 3394.81, 3395.53, 7785795, 778580480.0, 1023], [20240725, 3395.53, 3395.71, 3395.98, 3395.46, 3395.76, 7129830, 712984128.0, 1024], [20240725, 3395.76, 3395.56, 3395.56, 3393.82, 3394.08, 9077881, 907789056.0, 1025], [20240725, 3394.08, 3394.15, 3394.15, 3391.6, 3392.32, 8588374, 858838400.0, 1026], [20240725, 3392.32, 3392.3, 3394.29, 3391.87, 3392.28, 6617342, 661735616.0, 1027], [20240725, 3392.28, 3392.14, 3392.18, 3390.16, 3391.81, 10084751, 1008475968.0, 1028], [20240725, 3391.81, 3391.43, 3391.43, 3389.04, 3389.04, 8269616, 826962624.0, 1029], [20240725, 3389.04, 3388.88, 3389.02, 3388.28, 3388.36, 8588392, 858840256.0, 1030], [20240725, 3388.36, 3388.42, 3389.41, 3387.92, 3388.84, 8382685, 838269376.0, 1031], [20240725, 3388.84, 3388.95, 3390.35, 3387.71, 3389.33, 8829761, 882976960.0, 1032], [20240725, 3389.33, 3389.18, 3390.29, 3388.77, 3389.34, 6429021, 642902784.0, 1033], [20240725, 3389.34, 3389.33, 3389.7, 3388.67, 3388.82, 6071941, 607195072.0, 1034], [20240725, 3388.82, 3388.81, 3389.73, 3388.78, 3388.78, 6094750, 609476096.0, 1035], [20240725, 3388.78, 3389.03, 3390.31, 3388.47, 3390.31, 8287401, 828741120.0, 1036], [20240725, 3390.31, 3390.66, 3390.66, 3387.26, 3387.32, 7372242, 737225280.0, 1037], [20240725, 3387.32, 3387.11, 3387.25, 3385.81, 3385.92, 6553063, 655307200.0, 1038], [20240725, 3385.92, 3385.97, 3387.7, 3385.97, 3386.45, 6269149, 626915904.0, 1039], [20240725, 3386.45, 3386.47, 3387.12, 3386.35, 3386.77, 5910225, 591023488.0, 1040], [20240725, 3386.77, 3386.59, 3387.59, 3386.36, 3386.73, 6741055, 674106432.0, 1041], [20240725, 3386.73, 3387.06, 3387.57, 3386.2, 3386.96, 6756896, 675690496.0, 1042], [20240725, 3386.96, 3387.39, 3387.45, 3385.25, 3385.25, 5646781, 564679104.0, 1043], [20240725, 3385.25, 3385.12, 3388.33, 3385.12, 3387.92, 7514160, 751417152.0, 1044], [20240725, 3387.92, 3387.86, 3388.22, 3387.24, 3387.47, 7289945, 728995584.0, 1045], [20240725, 3387.47, 3387.16, 3387.16, 3385.7, 3385.72, 7476284, 747629504.0, 1046], [20240725, 3385.72, 3385.83, 3386.42, 3384.86, 3384.86, 5925633, 592564288.0, 1047], [20240725, 3384.86, 3385.04, 3385.95, 3384.9, 3385.67, 5547398, 554740544.0, 1048], [20240725, 3385.67, 3385.42, 3385.42, 3384.25, 3384.72, 6136798, 613680576.0, 1049], [20240725, 3384.72, 3384.5, 3385.89, 3384.1, 3384.75, 8128293, 812830464.0, 1050], [20240725, 3384.75, 3384.81, 3384.81, 3383.8, 3384.73, 6858717, 685872704.0, 1051], [20240725, 3384.73, 3385.31, 3392.29, 3385.21, 3392.29, 11455740, 1145575168.0, 1052], [20240725, 3392.29, 3392.8, 3396.14, 3392.67, 3396.14, 13352744, 1335275392.0, 1053], [20240725, 3396.14, 3397.02, 3400.17, 3396.94, 3400.17, 11271766, 1127177600.0, 1054], [20240725, 3400.17, 3400.37, 3400.38, 3396.68, 3396.68, 10680961, 1068097408.0, 1055], [20240725, 3396.68, 3396.83, 3396.83, 3395.39, 3396.34, 8360173, 836018304.0, 1056], [20240725, 3396.34, 3396.57, 3396.57, 3393.95, 3395.26, 7195639, 719564928.0, 1057], [20240725, 3395.26, 3395.0, 3395.85, 3391.68, 3391.68, 7771050, 777106176.0, 1058], [20240725, 3391.68, 3392.11, 3392.33, 3390.9, 3390.9, 5616104, 561611456.0, 1059], [20240725, 3390.9, 3390.84, 3392.28, 3390.84, 3391.78, 5047585, 504759648.0, 1100], [20240725, 3391.78, 3391.4, 3391.4, 3389.03, 3389.03, 6500133, 650014464.0, 1101], [20240725, 3389.03, 3389.1, 3389.56, 3387.33, 3387.33, 4969103, 496911104.0, 1102], [20240725, 3387.33, 3387.44, 3387.86, 3386.85, 3387.12, 5067049, 506705792.0, 1103], [20240725, 3387.12, 3387.01, 3387.01, 3385.49, 3386.38, 6072546, 607255680.0, 1104], [20240725, 3386.38, 3386.41, 3389.06, 3386.41, 3387.33, 4778828, 477883872.0, 1105], [20240725, 3387.33, 3387.42, 3388.07, 3387.09, 3387.86, 3904547, 390455456.0, 1106], [20240725, 3387.86, 3387.76, 3390.21, 3387.51, 3390.21, 4833239, 483324960.0, 1107], [20240725, 3390.21, 3390.15, 3392.59, 3390.15, 3391.01, 6554901, 655491392.0, 1108], [20240725, 3391.01, 3391.23, 3391.39, 3390.32, 3391.39, 4809627, 480963552.0, 1109], [20240725, 3391.39, 3391.23, 3391.25, 3390.47, 3390.47, 4044645, 404465440.0, 1110], [20240725, 3390.47, 3390.78, 3391.01, 3389.4, 3390.02, 5752972, 575298432.0, 1111], [20240725, 3390.02, 3390.05, 3392.02, 3389.92, 3392.02, 4820620, 482063168.0, 1112], [20240725, 3392.02, 3392.23, 3392.23, 3390.43, 3390.76, 4875213, 487522272.0, 1113], [20240725, 3390.76, 3390.96, 3392.81, 3390.96, 3392.47, 4414798, 441480736.0, 1114], [20240725, 3392.47, 3393.06, 3393.06, 3391.76, 3391.94, 4507351, 450735968.0, 1115], [20240725, 3391.94, 3392.27, 3392.88, 3391.58, 3392.73, 4308450, 430846176.0, 1116], [20240725, 3392.73, 3392.69, 3397.0, 3392.69, 3397.0, 6283159, 628316992.0, 1117], [20240725, 3397.0, 3397.39, 3398.14, 3396.08, 3397.81, 6863594, 686360128.0, 1118], [20240725, 3397.81, 3398.13, 3400.88, 3398.08, 3400.75, 7185142, 718515072.0, 1119], [20240725, 3400.75, 3400.34, 3403.84, 3400.18, 3403.33, 8128105, 812811392.0, 1120], [20240725, 3403.33, 3402.78, 3402.78, 3400.9, 3400.99, 7463004, 746301248.0, 1121], [20240725, 3400.99, 3400.37, 3401.52, 3400.11, 3401.35, 5476587, 547659776.0, 1122], [20240725, 3401.35, 3401.22, 3401.22, 3398.61, 3399.73, 5374663, 537467008.0, 1123], [20240725, 3399.73, 3400.28, 3400.28, 3399.48, 3399.89, 3997889, 399789664.0, 1124], [20240725, 3399.89, 3399.88, 3399.88, 3398.98, 3398.98, 4229681, 422969152.0, 1125], [20240725, 3398.98, 3398.87, 3400.0, 3398.54, 3399.81, 4285333, 428534336.0, 1126], [20240725, 3399.81, 3399.57, 3399.66, 3397.96, 3397.96, 4908574, 490858304.0, 1127], [20240725, 3397.96, 3397.83, 3398.15, 3397.14, 3397.42, 4282019, 428203104.0, 1128], [20240725, 3397.42, 3397.32, 3397.83, 3397.32, 3397.41, 3346285, 334629696.0, 1129], [20240725, 3397.41, 3397.42, 3398.29, 3397.42, 3398.11, 3598277, 359828896.0, 1130], [20240725, 3398.11, 3398.84, 3399.29, 3396.02, 3396.12, 15808778, 1580878848.0, 1301], [20240725, 3396.12, 3395.98, 3398.66, 3395.83, 3398.5, 8679677, 867968768.0, 1302], [20240725, 3398.5, 3398.5, 3399.79, 3398.15, 3398.15, 7472674, 747268416.0, 1303], [20240725, 3398.15, 3398.41, 3399.25, 3398.24, 3399.21, 5762869, 576288320.0, 1304], [20240725, 3399.21, 3399.05, 3401.14, 3399.05, 3400.99, 5463544, 546355328.0, 1305], [20240725, 3400.99, 3400.88, 3400.97, 3400.06, 3400.64, 5555305, 555531712.0, 1306], [20240725, 3400.64, 3400.62, 3400.66, 3398.58, 3398.58, 5090456, 509046624.0, 1307], [20240725, 3398.58, 3398.34, 3398.41, 3396.28, 3396.28, 4632562, 463257120.0, 1308], [20240725, 3396.28, 3396.26, 3397.0, 3396.23, 3397.0, 3685468, 368547712.0, 1309], [20240725, 3397.0, 3397.26, 3397.58, 3395.58, 3395.58, 5157610, 515761952.0, 1310], [20240725, 3395.58, 3394.97, 3394.97, 3393.18, 3393.18, 5838632, 583864192.0, 1311], [20240725, 3393.18, 3393.24, 3394.2, 3393.2, 3393.81, 4038795, 403880576.0, 1312], [20240725, 3393.81, 3393.55, 3393.69, 3392.35, 3392.61, 4513704, 451371232.0, 1313], [20240725, 3392.61, 3392.44, 3392.92, 3392.09, 3392.53, 4459819, 445983072.0, 1314], [20240725, 3392.53, 3392.51, 3392.91, 3391.81, 3392.72, 3844713, 384472416.0, 1315], [20240725, 3392.72, 3392.82, 3394.88, 3392.82, 3394.18, 5948257, 594826624.0, 1316], [20240725, 3394.18, 3393.72, 3393.72, 3392.53, 3392.53, 5330314, 533032448.0, 1317], [20240725, 3392.53, 3392.45, 3392.56, 3391.98, 3392.11, 4324690, 432469952.0, 1318], [20240725, 3392.11, 3392.17, 3392.93, 3391.47, 3391.47, 4033220, 403322912.0, 1319], [20240725, 3391.47, 3391.53, 3391.55, 3390.81, 3390.81, 3991492, 399150240.0, 1320], [20240725, 3390.81, 3391.25, 3391.25, 3389.92, 3390.03, 5107830, 510784096.0, 1321], [20240725, 3390.03, 3390.02, 3390.2, 3389.59, 3389.6, 4428979, 442899296.0, 1322], [20240725, 3389.6, 3389.61, 3389.97, 3389.27, 3389.27, 3839480, 383949216.0, 1323], [20240725, 3389.27, 3389.37, 3390.31, 3389.27, 3390.08, 4118447, 411845728.0, 1324], [20240725, 3390.08, 3389.92, 3389.92, 3387.84, 3388.14, 5698320, 569833088.0, 1325], [20240725, 3388.14, 3388.08, 3389.33, 3388.08, 3388.88, 5051754, 505176480.0, 1326], [20240725, 3388.88, 3388.62, 3389.2, 3388.62, 3388.84, 4224536, 422454592.0, 1327], [20240725, 3388.84, 3389.04, 3389.66, 3388.92, 3389.66, 3711582, 371159136.0, 1328], [20240725, 3389.66, 3389.84, 3390.12, 3388.95, 3389.72, 3911829, 391183872.0, 1329], [20240725, 3389.72, 3389.68, 3390.26, 3387.85, 3387.94, 4781388, 478139840.0, 1330], [20240725, 3387.94, 3388.2, 3389.07, 3387.98, 3388.38, 4391219, 439123040.0, 1331], [20240725, 3388.38, 3388.56, 3388.56, 3386.39, 3386.83, 5867545, 586755520.0, 1332], [20240725, 3386.83, 3387.19, 3387.32, 3385.69, 3385.69, 4901305, 490131648.0, 1333], [20240725, 3385.69, 3386.04, 3388.57, 3386.02, 3388.57, 5682574, 568258368.0, 1334], [20240725, 3388.57, 3389.07, 3390.22, 3387.76, 3387.76, 4507621, 450763136.0, 1335], [20240725, 3387.76, 3387.72, 3387.74, 3386.41, 3386.81, 3846102, 384611392.0, 1336], [20240725, 3386.81, 3386.92, 3387.13, 3385.99, 3385.99, 3858207, 385821920.0, 1337], [20240725, 3385.99, 3385.68, 3395.41, 3385.68, 3394.08, 9370366, 937037568.0, 1338], [20240725, 3394.08, 3392.62, 3394.61, 3391.87, 3392.15, 5464404, 546441344.0, 1339], [20240725, 3392.15, 3391.31, 3394.98, 3391.31, 3393.78, 3630310, 363031904.0, 1340], [20240725, 3393.78, 3393.78, 3396.56, 3393.78, 3396.03, 4204182, 420419264.0, 1341], [20240725, 3396.03, 3396.11, 3396.59, 3394.7, 3394.92, 3537865, 353787392.0, 1342], [20240725, 3394.92, 3394.9, 3399.14, 3394.75, 3397.54, 5854998, 585500864.0, 1343], [20240725, 3397.54, 3397.37, 3397.51, 3395.85, 3397.24, 3647314, 364732288.0, 1344], [20240725, 3397.24, 3397.1, 3399.45, 3396.03, 3396.03, 5218390, 521840256.0, 1345], [20240725, 3396.03, 3395.65, 3395.65, 3394.19, 3394.33, 3974687, 397469856.0, 1346], [20240725, 3394.33, 3394.15, 3394.31, 3392.75, 3393.08, 3280591, 328059968.0, 1347], [20240725, 3393.08, 3393.13, 3393.13, 3392.32, 3392.32, 3550956, 355096480.0, 1348], [20240725, 3392.32, 3392.32, 3393.07, 3392.14, 3392.79, 3023866, 302387712.0, 1349], [20240725, 3392.79, 3392.85, 3396.44, 3392.85, 3393.7, 5364502, 536451264.0, 1350], [20240725, 3393.7, 3392.53, 3392.65, 3392.0, 3392.13, 3506417, 350642816.0, 1351], [20240725, 3392.13, 3392.18, 3392.18, 3391.35, 3391.77, 2981666, 298167744.0, 1352], [20240725, 3391.77, 3391.44, 3391.79, 3390.92, 3391.52, 3289016, 328902560.0, 1353], [20240725, 3391.52, 3391.5, 3391.6, 3390.52, 3390.52, 3298137, 329814816.0, 1354], [20240725, 3390.52, 3390.58, 3391.23, 3390.19, 3391.12, 3615475, 361548608.0, 1355], [20240725, 3391.12, 3390.94, 3391.44, 3390.35, 3390.66, 3469857, 346986624.0, 1356], [20240725, 3390.66, 3390.66, 3390.77, 3389.92, 3389.92, 3151703, 315171328.0, 1357], [20240725, 3389.92, 3389.8, 3398.07, 3389.68, 3397.23, 10534873, 1053488384.0, 1358], [20240725, 3397.23, 3397.15, 3398.6, 3395.3, 3398.25, 5026270, 502627936.0, 1359], [20240725, 3398.25, 3399.14, 3399.49, 3397.16, 3399.49, 4548956, 454896608.0, 1400], [20240725, 3399.49, 3399.24, 3400.86, 3398.61, 3400.86, 5135674, 513568320.0, 1401], [20240725, 3400.86, 3401.4, 3401.51, 3398.75, 3401.29, 5683208, 568321728.0, 1402], [20240725, 3401.29, 3401.15, 3401.72, 3400.17, 3400.17, 4394980, 439499296.0, 1403], [20240725, 3400.17, 3399.89, 3404.17, 3399.89, 3404.0, 6166188, 616619648.0, 1404], [20240725, 3404.0, 3404.09, 3404.99, 3402.46, 3402.46, 5877477, 587748736.0, 1405], [20240725, 3402.46, 3401.89, 3401.89, 3398.41, 3398.47, 6354339, 635434944.0, 1406], [20240725, 3398.47, 3398.33, 3399.7, 3398.07, 3398.37, 3963662, 396367008.0, 1407], [20240725, 3398.37, 3398.33, 3398.35, 3397.82, 3398.16, 3382135, 338214656.0, 1408], [20240725, 3398.16, 3397.94, 3398.17, 3397.51, 3397.76, 3397233, 339724576.0, 1409], [20240725, 3397.76, 3397.66, 3397.66, 3396.13, 3397.05, 4247566, 424757600.0, 1410], [20240725, 3397.05, 3397.02, 3397.24, 3395.78, 3397.05, 4255262, 425527104.0, 1411], [20240725, 3397.05, 3397.1, 3398.91, 3395.04, 3395.04, 5385801, 538581312.0, 1412], [20240725, 3395.04, 3395.1, 3398.22, 3394.65, 3397.39, 5296060, 529607040.0, 1413], [20240725, 3397.39, 3397.17, 3397.17, 3394.4, 3394.79, 3516054, 351606368.0, 1414], [20240725, 3394.79, 3394.59, 3395.61, 3394.33, 3394.54, 4391010, 439102112.0, 1415], [20240725, 3394.54, 3394.33, 3395.56, 3393.57, 3394.69, 5031500, 503151104.0, 1416], [20240725, 3394.69, 3394.76, 3394.85, 3393.71, 3394.62, 3975209, 397522112.0, 1417], [20240725, 3394.62, 3394.69, 3395.61, 3394.65, 3395.09, 4259205, 425921536.0, 1418], [20240725, 3395.09, 3394.76, 3394.76, 3393.53, 3393.53, 3855216, 385522624.0, 1419], [20240725, 3393.53, 3393.43, 3395.49, 3393.42, 3395.06, 5057323, 505733056.0, 1420], [20240725, 3395.06, 3397.73, 3400.99, 3397.73, 3400.3, 9967290, 996729856.0, 1421], [20240725, 3400.3, 3400.5, 3401.59, 3399.38, 3399.49, 5372949, 537296128.0, 1422], [20240725, 3399.49, 3399.81, 3403.38, 3399.81, 3402.1, 5480403, 548041408.0, 1423], [20240725, 3402.1, 3403.22, 3403.89, 3401.32, 3403.1, 5545059, 554506816.0, 1424], [20240725, 3403.1, 3403.12, 3404.78, 3402.47, 3404.78, 5108365, 510837440.0, 1425], [20240725, 3404.78, 3404.68, 3404.68, 3399.59, 3400.23, 7181541, 718155072.0, 1426], [20240725, 3400.23, 3401.12, 3401.13, 3399.91, 3401.09, 3601515, 360152672.0, 1427], [20240725, 3401.09, 3400.73, 3400.82, 3398.55, 3398.55, 3568485, 356849216.0, 1428], [20240725, 3398.55, 3398.68, 3399.84, 3398.5, 3398.75, 4142395, 414240480.0, 1429], [20240725, 3398.75, 3398.29, 3398.29, 3397.5, 3398.2, 4167306, 416731392.0, 1430], [20240725, 3398.2, 3397.85, 3398.79, 3397.48, 3398.46, 3831558, 383156512.0, 1431], [20240725, 3398.46, 3398.42, 3398.53, 3397.97, 3398.04, 4012748, 401275904.0, 1432], [20240725, 3398.04, 3397.97, 3398.94, 3396.97, 3398.94, 5248312, 524832352.0, 1433], [20240725, 3398.94, 3398.66, 3398.93, 3396.95, 3396.95, 5128389, 512839808.0, 1434], [20240725, 3396.95, 3397.14, 3397.28, 3396.46, 3396.54, 5307273, 530728288.0, 1435], [20240725, 3396.54, 3396.4, 3397.56, 3395.98, 3397.12, 4917219, 491722944.0, 1436], [20240725, 3397.12, 3397.08, 3397.75, 3396.96, 3396.96, 4433919, 443392736.0, 1437], [20240725, 3396.96, 3396.78, 3397.86, 3396.63, 3397.3, 4486669, 448667840.0, 1438], [20240725, 3397.3, 3397.52, 3398.02, 3396.01, 3396.38, 5911380, 591139008.0, 1439], [20240725, 3396.38, 3396.13, 3397.12, 3395.84, 3396.04, 5548236, 554824448.0, 1440], [20240725, 3396.04, 3395.77, 3402.21, 3395.59, 3402.07, 13335747, 1333575552.0, 1441], [20240725, 3402.07, 3401.6, 3402.81, 3401.46, 3402.81, 6713131, 671313984.0, 1442], [20240725, 3402.81, 3402.5, 3403.68, 3402.4, 3403.68, 6437629, 643763776.0, 1443], [20240725, 3403.68, 3403.63, 3404.62, 3402.91, 3403.89, 6992524, 699253568.0, 1444], [20240725, 3403.89, 3404.08, 3406.39, 3404.07, 3405.96, 9659664, 965967488.0, 1445], [20240725, 3405.96, 3406.3, 3408.05, 3405.54, 3408.05, 9628713, 962872064.0, 1446], [20240725, 3408.05, 3408.31, 3408.44, 3403.48, 3403.75, 10661265, 1066127680.0, 1447], [20240725, 3403.75, 3404.16, 3404.8, 3402.22, 3402.29, 7290123, 729013120.0, 1448], [20240725, 3402.29, 3402.5, 3403.99, 3402.41, 3402.99, 6188702, 618871296.0, 1449], [20240725, 3402.99, 3403.34, 3403.34, 3401.93, 3402.78, 6331097, 633111040.0, 1450], [20240725, 3402.78, 3402.41, 3403.09, 3400.97, 3402.05, 7215879, 721588800.0, 1451], [20240725, 3402.05, 3401.42, 3401.59, 3400.89, 3401.21, 8236441, 823645184.0, 1452], [20240725, 3401.21, 3400.89, 3400.96, 3400.35, 3400.95, 7908579, 790858880.0, 1453], [20240725, 3400.95, 3400.62, 3402.31, 3400.06, 3401.85, 10049709, 1004971840.0, 1454], [20240725, 3401.85, 3402.0, 3402.86, 3400.72, 3402.43, 10433123, 1043313216.0, 1455], [20240725, 3402.43, 3402.35, 3402.35, 3400.94, 3401.36, 11615336, 1161534592.0, 1456], [20240725, 3401.36, 3402.04, 3402.53, 3401.3, 3402.51, 11515913, 1151592448.0, 1457], [20240725, 3402.51, 3401.89, 3401.89, 3401.63, 3401.63, 669150, 66915208.0, 1458], [20240725, 3401.63, 3401.63, 3401.63, 3401.63, 3401.63, 0, 0.0, 1459], [20240725, 3401.63, 3401.56, 3401.56, 3399.27, 3399.27, 18253928, 1825393024.0, 1500], [20240726, 3399.27, 3403.71, 3408.33, 3403.71, 3404.6, 63838893, 6383890432.0, 931], [20240726, 3404.6, 3404.54, 3405.15, 3401.84, 3402.69, 28255308, 2825531648.0, 932], [20240726, 3402.69, 3402.64, 3403.11, 3400.87, 3403.11, 24823150, 2482316288.0, 933], [20240726, 3403.11, 3403.4, 3407.31, 3403.06, 3407.31, 21868349, 2186835968.0, 934], [20240726, 3407.31, 3407.34, 3409.43, 3407.34, 3409.43, 20477894, 2047790080.0, 935], [20240726, 3409.43, 3409.79, 3409.95, 3407.42, 3407.92, 23484786, 2348479744.0, 936], [20240726, 3407.92, 3407.69, 3408.13, 3407.24, 3407.56, 21464751, 2146475904.0, 937], [20240726, 3407.56, 3407.5, 3410.29, 3407.4, 3410.29, 18628967, 1862897152.0, 938], [20240726, 3410.29, 3410.46, 3411.05, 3409.44, 3410.95, 18117810, 1811781760.0, 939], [20240726, 3410.95, 3410.77, 3411.81, 3410.74, 3411.54, 18992933, 1899294208.0, 940], [20240726, 3411.54, 3411.93, 3411.93, 3410.41, 3410.41, 17436634, 1743664384.0, 941], [20240726, 3410.41, 3410.6, 3412.16, 3410.35, 3411.44, 18414952, 1841496192.0, 942], [20240726, 3411.44, 3411.63, 3413.81, 3411.16, 3413.81, 15822899, 1582290944.0, 943], [20240726, 3413.81, 3413.92, 3415.61, 3413.45, 3415.61, 15257179, 1525718912.0, 944], [20240726, 3415.61, 3416.01, 3418.75, 3416.0, 3418.75, 16495058, 1649506816.0, 945], [20240726, 3418.75, 3418.95, 3419.16, 3417.19, 3417.42, 20587663, 2058767360.0, 946], [20240726, 3417.42, 3417.67, 3418.33, 3417.36, 3417.36, 13566003, 1356601600.0, 947], [20240726, 3417.36, 3417.45, 3418.04, 3416.61, 3418.04, 16834729, 1683473536.0, 948], [20240726, 3418.04, 3418.18, 3418.18, 3415.84, 3415.88, 14391191, 1439120256.0, 949], [20240726, 3415.88, 3416.12, 3416.12, 3413.74, 3414.8, 13637818, 1363782784.0, 950], [20240726, 3414.8, 3415.39, 3418.39, 3415.39, 3418.23, 17398246, 1739825792.0, 951], [20240726, 3418.23, 3418.57, 3420.23, 3417.51, 3420.23, 19236345, 1923635712.0, 952], [20240726, 3420.23, 3420.39, 3420.82, 3417.97, 3418.03, 19113414, 1911342720.0, 953], [20240726, 3418.03, 3418.21, 3418.96, 3417.51, 3418.18, 13568243, 1356825472.0, 954], [20240726, 3418.18, 3418.29, 3418.29, 3416.74, 3417.3, 15254968, 1525497984.0, 955], [20240726, 3417.3, 3417.25, 3417.25, 3414.4, 3414.68, 15258125, 1525813632.0, 956], [20240726, 3414.68, 3414.73, 3414.85, 3413.48, 3414.44, 12733419, 1273343104.0, 957], [20240726, 3414.44, 3414.54, 3416.54, 3414.54, 3416.54, 13800302, 1380031104.0, 958], [20240726, 3416.54, 3416.42, 3418.9, 3416.42, 3418.32, 12201871, 1220188032.0, 959], [20240726, 3418.32, 3418.39, 3418.39, 3416.03, 3416.41, 12252866, 1225287552.0, 1000], [20240726, 3416.41, 3416.53, 3416.56, 3412.91, 3413.02, 12718734, 1271874432.0, 1001], [20240726, 3413.02, 3412.55, 3414.14, 3409.79, 3409.79, 14349285, 1434929408.0, 1002], [20240726, 3409.79, 3409.88, 3409.88, 3405.3, 3405.3, 17060308, 1706031616.0, 1003], [20240726, 3405.3, 3405.07, 3405.07, 3402.3, 3403.36, 14630856, 1463086592.0, 1004], [20240726, 3403.36, 3403.47, 3403.47, 3401.31, 3401.7, 12292170, 1229217792.0, 1005], [20240726, 3401.7, 3401.79, 3404.28, 3401.47, 3402.23, 11567743, 1156775296.0, 1006], [20240726, 3402.23, 3402.16, 3402.28, 3399.86, 3401.25, 12745994, 1274600448.0, 1007], [20240726, 3401.25, 3401.25, 3402.71, 3400.79, 3402.71, 9368932, 936894336.0, 1008], [20240726, 3402.71, 3402.51, 3404.31, 3402.51, 3403.11, 10245961, 1024596864.0, 1009], [20240726, 3403.11, 3402.83, 3402.83, 3401.08, 3401.97, 9410019, 941002816.0, 1010], [20240726, 3401.97, 3401.59, 3402.05, 3400.06, 3400.41, 9454080, 945409024.0, 1011], [20240726, 3400.41, 3400.6, 3402.07, 3400.6, 3401.6, 7726641, 772665216.0, 1012], [20240726, 3401.6, 3401.96, 3403.14, 3401.92, 3402.91, 7772057, 777206720.0, 1013], [20240726, 3402.91, 3402.63, 3402.68, 3401.44, 3402.68, 7322208, 732221952.0, 1014], [20240726, 3402.68, 3402.83, 3402.83, 3401.51, 3401.66, 6515049, 651505984.0, 1015], [20240726, 3401.66, 3401.77, 3402.0, 3401.04, 3401.92, 7714591, 771459840.0, 1016], [20240726, 3401.92, 3401.59, 3401.59, 3400.74, 3400.85, 8322484, 832249472.0, 1017], [20240726, 3400.85, 3400.7, 3400.78, 3398.31, 3399.76, 8916131, 891614080.0, 1018], [20240726, 3399.76, 3400.14, 3401.53, 3400.14, 3400.32, 8385441, 838544896.0, 1019], [20240726, 3400.32, 3400.59, 3400.62, 3399.42, 3399.54, 5879717, 587972672.0, 1020], [20240726, 3399.54, 3399.83, 3399.83, 3398.52, 3398.52, 6713082, 671309120.0, 1021], [20240726, 3398.52, 3398.32, 3398.32, 3395.84, 3395.84, 9044307, 904431616.0, 1022], [20240726, 3395.84, 3395.58, 3395.78, 3393.76, 3393.76, 8374303, 837431232.0, 1023], [20240726, 3393.76, 3393.63, 3393.85, 3392.61, 3393.73, 8685317, 868532800.0, 1024], [20240726, 3393.73, 3393.93, 3394.92, 3393.43, 3394.6, 6935294, 693530432.0, 1025], [20240726, 3394.6, 3394.27, 3394.27, 3392.24, 3392.28, 8527481, 852749120.0, 1026], [20240726, 3392.28, 3392.34, 3394.3, 3391.87, 3394.3, 7707612, 770762112.0, 1027], [20240726, 3394.3, 3393.92, 3394.26, 3393.27, 3394.26, 6295781, 629579136.0, 1028], [20240726, 3394.26, 3393.96, 3393.96, 3392.03, 3392.03, 7088857, 708886912.0, 1029], [20240726, 3392.03, 3392.07, 3392.07, 3390.59, 3391.45, 7259062, 725907008.0, 1030], [20240726, 3391.45, 3391.7, 3392.55, 3391.19, 3391.19, 7781296, 778130560.0, 1031], [20240726, 3391.19, 3391.3, 3391.43, 3389.31, 3389.72, 8201656, 820166400.0, 1032], [20240726, 3389.72, 3389.98, 3392.02, 3389.98, 3391.73, 7085002, 708501120.0, 1033], [20240726, 3391.73, 3391.75, 3391.75, 3390.53, 3390.97, 5667604, 566761152.0, 1034], [20240726, 3390.97, 3391.11, 3391.11, 3388.92, 3388.92, 9148073, 914808192.0, 1035], [20240726, 3388.92, 3388.99, 3389.84, 3388.66, 3389.57, 7925136, 792514688.0, 1036], [20240726, 3389.57, 3389.49, 3391.87, 3388.94, 3390.79, 7677358, 767736832.0, 1037], [20240726, 3390.79, 3390.83, 3391.01, 3389.74, 3389.74, 6650757, 665076864.0, 1038], [20240726, 3389.74, 3389.82, 3391.61, 3388.83, 3391.41, 7937194, 793720448.0, 1039], [20240726, 3391.41, 3391.37, 3391.37, 3389.49, 3389.49, 5480652, 548066432.0, 1040], [20240726, 3389.49, 3389.7, 3390.38, 3389.7, 3390.14, 5655109, 565511808.0, 1041], [20240726, 3390.14, 3390.22, 3391.02, 3389.11, 3390.99, 7057637, 705764736.0, 1042], [20240726, 3390.99, 3391.08, 3391.08, 3389.63, 3390.11, 5606559, 560656896.0, 1043], [20240726, 3390.11, 3390.56, 3391.33, 3390.35, 3390.5, 5085329, 508533760.0, 1044], [20240726, 3390.5, 3390.53, 3391.27, 3390.32, 3391.15, 4901414, 490142528.0, 1045], [20240726, 3391.15, 3390.87, 3393.35, 3390.87, 3393.16, 5522794, 552280448.0, 1046], [20240726, 3393.16, 3393.18, 3393.18, 3392.38, 3392.85, 5220841, 522085024.0, 1047], [20240726, 3392.85, 3392.99, 3393.96, 3392.99, 3393.89, 6003773, 600378176.0, 1048], [20240726, 3393.89, 3393.86, 3394.06, 3392.61, 3392.77, 4911640, 491165120.0, 1049], [20240726, 3392.77, 3392.71, 3394.03, 3392.67, 3393.74, 4405436, 440544864.0, 1050], [20240726, 3393.74, 3393.61, 3394.39, 3393.61, 3394.26, 4551723, 455173344.0, 1051], [20240726, 3394.26, 3394.25, 3394.71, 3393.68, 3394.71, 4945812, 494582208.0, 1052], [20240726, 3394.71, 3394.82, 3394.88, 3393.33, 3393.33, 4991197, 499120672.0, 1053], [20240726, 3393.33, 3393.19, 3393.19, 3392.15, 3392.15, 4382069, 438207808.0, 1054], [20240726, 3392.15, 3392.13, 3392.28, 3390.68, 3392.26, 7519332, 751934208.0, 1055], [20240726, 3392.26, 3392.16, 3392.16, 3391.11, 3391.3, 5307826, 530783680.0, 1056], [20240726, 3391.3, 3391.22, 3393.22, 3390.97, 3392.77, 8173117, 817312832.0, 1057], [20240726, 3392.77, 3392.86, 3392.86, 3392.12, 3392.4, 4967009, 496701984.0, 1058], [20240726, 3392.4, 3392.38, 3392.66, 3391.9, 3392.08, 5517594, 551760384.0, 1059], [20240726, 3392.08, 3391.56, 3391.76, 3390.66, 3391.03, 5857931, 585794112.0, 1100], [20240726, 3391.03, 3390.88, 3390.97, 3389.86, 3390.06, 4575924, 457593312.0, 1101], [20240726, 3390.06, 3390.52, 3392.03, 3390.52, 3391.83, 5626670, 562667776.0, 1102], [20240726, 3391.83, 3391.85, 3391.99, 3390.21, 3390.21, 5606451, 560646144.0, 1103], [20240726, 3390.21, 3390.1, 3398.17, 3389.73, 3396.5, 11637607, 1163761408.0, 1104], [20240726, 3396.5, 3395.98, 3396.2, 3394.67, 3394.99, 4837617, 483762880.0, 1105], [20240726, 3394.99, 3394.98, 3395.53, 3394.93, 3395.53, 5630255, 563026688.0, 1106], [20240726, 3395.53, 3395.47, 3395.47, 3393.92, 3394.45, 5910870, 591088000.0, 1107], [20240726, 3394.45, 3394.33, 3394.33, 3393.2, 3393.48, 3944225, 394423392.0, 1108], [20240726, 3393.48, 3393.7, 3395.37, 3393.35, 3394.58, 5580742, 558075200.0, 1109], [20240726, 3394.58, 3394.55, 3395.32, 3394.46, 3394.55, 5369267, 536927616.0, 1110], [20240726, 3394.55, 3394.48, 3397.69, 3394.48, 3396.92, 8408225, 840823488.0, 1111], [20240726, 3396.92, 3397.19, 3397.66, 3395.76, 3397.52, 5806382, 580639232.0, 1112], [20240726, 3397.52, 3397.5, 3397.92, 3397.2, 3397.9, 5054341, 505435200.0, 1113], [20240726, 3397.9, 3398.07, 3399.75, 3398.05, 3398.92, 6652917, 665292608.0, 1114], [20240726, 3398.92, 3399.19, 3403.33, 3399.19, 3402.07, 9327996, 932800896.0, 1115], [20240726, 3402.07, 3402.09, 3402.09, 3399.53, 3399.53, 6731896, 673190528.0, 1116], [20240726, 3399.53, 3399.62, 3401.41, 3398.69, 3401.41, 6817178, 681719040.0, 1117], [20240726, 3401.41, 3401.44, 3401.44, 3400.23, 3400.56, 5377999, 537800768.0, 1118], [20240726, 3400.56, 3400.53, 3404.61, 3400.53, 3404.61, 7602577, 760258816.0, 1119], [20240726, 3404.61, 3404.5, 3407.64, 3403.41, 3407.34, 9564137, 956414848.0, 1120], [20240726, 3407.34, 3407.22, 3409.23, 3407.03, 3407.99, 9220019, 922003072.0, 1121], [20240726, 3407.99, 3407.67, 3407.78, 3406.12, 3406.87, 7365348, 736535680.0, 1122], [20240726, 3406.87, 3406.64, 3406.64, 3404.16, 3404.37, 6231236, 623124608.0, 1123], [20240726, 3404.37, 3404.08, 3404.08, 3401.14, 3401.14, 6117319, 611733120.0, 1124], [20240726, 3401.14, 3401.2, 3401.51, 3401.03, 3401.51, 4716802, 471681184.0, 1125], [20240726, 3401.51, 3401.36, 3401.36, 3399.42, 3399.42, 5230082, 523009056.0, 1126], [20240726, 3399.42, 3399.41, 3399.6, 3398.43, 3399.17, 3922809, 392281888.0, 1127], [20240726, 3399.17, 3399.21, 3399.8, 3398.98, 3399.8, 3835129, 383514016.0, 1128], [20240726, 3399.8, 3399.91, 3400.34, 3399.68, 3399.78, 3372532, 337254080.0, 1129], [20240726, 3399.78, 3400.0, 3400.19, 3399.41, 3399.41, 3682748, 368275840.0, 1130], [20240726, 3399.41, 3399.87, 3399.9, 3396.81, 3397.01, 16543706, 1654371712.0, 1301], [20240726, 3397.01, 3396.88, 3397.66, 3395.9, 3396.94, 7026051, 702606016.0, 1302], [20240726, 3396.94, 3397.07, 3397.37, 3396.81, 3397.37, 4515104, 451511200.0, 1303], [20240726, 3397.37, 3397.11, 3397.48, 3396.68, 3397.48, 4690641, 469065216.0, 1304], [20240726, 3397.48, 3397.41, 3397.41, 3395.5, 3395.5, 5350528, 535053664.0, 1305], [20240726, 3395.5, 3395.64, 3397.03, 3395.16, 3396.57, 5750175, 575018432.0, 1306], [20240726, 3396.57, 3396.5, 3396.5, 3394.96, 3394.96, 5265663, 526567328.0, 1307], [20240726, 3394.96, 3395.1, 3395.43, 3394.78, 3395.0, 4521090, 452110048.0, 1308], [20240726, 3395.0, 3394.95, 3395.41, 3394.7, 3395.36, 4521959, 452196992.0, 1309], [20240726, 3395.36, 3395.42, 3396.59, 3395.39, 3396.59, 4886176, 488618528.0, 1310], [20240726, 3396.59, 3396.57, 3397.5, 3396.57, 3396.74, 4626848, 462685664.0, 1311], [20240726, 3396.74, 3396.78, 3397.62, 3396.57, 3397.49, 4008824, 400883360.0, 1312], [20240726, 3397.49, 3397.13, 3397.39, 3396.91, 3396.93, 4798875, 479888352.0, 1313], [20240726, 3396.93, 3396.94, 3396.94, 3394.6, 3394.73, 6479004, 647901504.0, 1314], [20240726, 3394.73, 3394.8, 3394.84, 3393.84, 3393.89, 4979474, 497948448.0, 1315], [20240726, 3393.89, 3393.93, 3395.12, 3393.93, 3394.85, 4887093, 488710240.0, 1316], [20240726, 3394.85, 3394.99, 3394.99, 3394.42, 3394.68, 4460993, 446100256.0, 1317], [20240726, 3394.68, 3395.28, 3398.62, 3395.28, 3398.05, 7222227, 722223680.0, 1318], [20240726, 3398.05, 3397.92, 3397.95, 3396.82, 3397.17, 4477918, 447792704.0, 1319], [20240726, 3397.17, 3397.26, 3398.01, 3396.91, 3397.88, 3879138, 387914880.0, 1320], [20240726, 3397.88, 3398.02, 3400.26, 3398.02, 3399.98, 4889822, 488982944.0, 1321], [20240726, 3399.98, 3399.86, 3400.02, 3399.35, 3399.83, 4329932, 432994304.0, 1322], [20240726, 3399.83, 3399.82, 3400.46, 3399.49, 3400.04, 4647358, 464736928.0, 1323], [20240726, 3400.04, 3399.91, 3400.57, 3399.73, 3400.54, 4431667, 443167776.0, 1324], [20240726, 3400.54, 3401.0, 3402.37, 3400.81, 3402.06, 5613119, 561312832.0, 1325], [20240726, 3402.06, 3402.22, 3405.49, 3401.82, 3405.49, 8563683, 856369216.0, 1326], [20240726, 3405.49, 3404.98, 3404.98, 3401.93, 3401.93, 6818806, 681881600.0, 1327], [20240726, 3401.93, 3401.86, 3402.2, 3401.2, 3401.32, 4915352, 491536000.0, 1328], [20240726, 3401.32, 3401.48, 3401.61, 3400.98, 3401.61, 3723256, 372326464.0, 1329], [20240726, 3401.61, 3401.44, 3401.81, 3401.27, 3401.81, 4062903, 406291232.0, 1330], [20240726, 3401.81, 3402.01, 3403.13, 3401.64, 3402.57, 5091436, 509144480.0, 1331], [20240726, 3402.57, 3402.48, 3402.6, 3401.9, 3401.9, 4545518, 454552832.0, 1332], [20240726, 3401.9, 3401.92, 3401.92, 3400.33, 3400.35, 5020141, 502015040.0, 1333], [20240726, 3400.35, 3400.42, 3401.23, 3400.13, 3401.19, 5116711, 511671968.0, 1334], [20240726, 3401.19, 3400.95, 3401.3, 3400.35, 3400.56, 3974866, 397487424.0, 1335], [20240726, 3400.56, 3400.6, 3404.59, 3400.5, 3403.16, 7106466, 710647616.0, 1336], [20240726, 3403.16, 3403.05, 3403.15, 3401.96, 3402.22, 4365091, 436510400.0, 1337], [20240726, 3402.22, 3401.95, 3402.33, 3401.62, 3401.76, 3850113, 385012384.0, 1338], [20240726, 3401.76, 3401.86, 3402.07, 3401.42, 3401.68, 4072289, 407229792.0, 1339], [20240726, 3401.68, 3401.63, 3401.63, 3399.88, 3400.16, 5872304, 587231296.0, 1340], [20240726, 3400.16, 3400.14, 3400.14, 3399.42, 3399.57, 3804235, 380424480.0, 1341], [20240726, 3399.57, 3399.66, 3400.28, 3399.12, 3399.64, 4615203, 461521408.0, 1342], [20240726, 3399.64, 3399.44, 3399.44, 3398.17, 3398.17, 4349588, 434959808.0, 1343], [20240726, 3398.17, 3398.37, 3398.37, 3397.14, 3397.41, 5073294, 507330400.0, 1344], [20240726, 3397.41, 3397.25, 3397.89, 3397.25, 3397.62, 3497707, 349771584.0, 1345], [20240726, 3397.62, 3397.79, 3398.57, 3397.79, 3398.57, 3820768, 382077920.0, 1346], [20240726, 3398.57, 3398.43, 3400.02, 3397.96, 3397.96, 5885823, 588583552.0, 1347], [20240726, 3397.96, 3398.18, 3398.18, 3396.4, 3396.4, 4276188, 427619808.0, 1348], [20240726, 3396.4, 3396.57, 3396.71, 3395.98, 3396.59, 4008872, 400888192.0, 1349], [20240726, 3396.59, 3396.47, 3397.38, 3396.47, 3396.99, 3616618, 361662656.0, 1350], [20240726, 3396.99, 3397.27, 3397.27, 3396.57, 3396.79, 3576244, 357625376.0, 1351], [20240726, 3396.79, 3396.66, 3398.75, 3396.44, 3398.48, 4892054, 489206432.0, 1352], [20240726, 3398.48, 3398.4, 3398.79, 3398.29, 3398.42, 3593058, 359306688.0, 1353], [20240726, 3398.42, 3398.57, 3398.57, 3397.46, 3397.75, 3631887, 363190048.0, 1354], [20240726, 3397.75, 3397.74, 3397.74, 3397.0, 3397.09, 3123803, 312381312.0, 1355], [20240726, 3397.09, 3396.88, 3397.72, 3396.88, 3397.66, 3479491, 347949728.0, 1356], [20240726, 3397.66, 3397.64, 3399.0, 3397.54, 3398.82, 4522705, 452271456.0, 1357], [20240726, 3398.82, 3399.0, 3399.24, 3398.86, 3399.17, 3354682, 335469216.0, 1358], [20240726, 3399.17, 3399.2, 3399.32, 3398.6, 3399.02, 3565644, 356565600.0, 1359], [20240726, 3399.02, 3399.26, 3399.26, 3398.12, 3398.33, 4223031, 422304288.0, 1400], [20240726, 3398.33, 3398.3, 3398.38, 3396.7, 3397.4, 5910496, 591050816.0, 1401], [20240726, 3397.4, 3397.23, 3397.43, 3396.76, 3396.95, 3517604, 351761472.0, 1402], [20240726, 3396.95, 3397.08, 3397.08, 3396.06, 3396.06, 4631213, 463122112.0, 1403], [20240726, 3396.06, 3396.38, 3397.31, 3396.38, 3396.92, 4227942, 422795040.0, 1404], [20240726, 3396.92, 3396.98, 3397.19, 3396.72, 3397.11, 3828780, 382879040.0, 1405], [20240726, 3397.11, 3397.44, 3401.23, 3397.19, 3401.22, 7318311, 731832192.0, 1406], [20240726, 3401.22, 3401.38, 3401.38, 3398.02, 3398.02, 4781027, 478103936.0, 1407], [20240726, 3398.02, 3398.16, 3398.16, 3396.28, 3397.01, 5361542, 536155456.0, 1408], [20240726, 3397.01, 3396.89, 3397.84, 3396.89, 3397.52, 3277540, 327754880.0, 1409], [20240726, 3397.52, 3397.61, 3397.63, 3397.03, 3397.38, 2938997, 293900864.0, 1410], [20240726, 3397.38, 3397.5, 3397.79, 3397.27, 3397.57, 3343030, 334303968.0, 1411], [20240726, 3397.57, 3397.4, 3397.73, 3397.03, 3397.15, 3229511, 322951968.0, 1412], [20240726, 3397.15, 3397.17, 3397.17, 3396.68, 3396.87, 3297023, 329703520.0, 1413], [20240726, 3396.87, 3396.85, 3397.23, 3396.64, 3396.74, 3548167, 354817696.0, 1414], [20240726, 3396.74, 3396.57, 3397.04, 3396.07, 3396.49, 3593223, 359323168.0, 1415], [20240726, 3396.49, 3396.6, 3397.12, 3396.24, 3397.12, 4090474, 409048544.0, 1416], [20240726, 3397.12, 3397.19, 3397.22, 3396.34, 3396.44, 4487426, 448743712.0, 1417], [20240726, 3396.44, 3396.49, 3396.49, 3395.38, 3395.42, 4291431, 429144224.0, 1418], [20240726, 3395.42, 3395.55, 3395.55, 3394.47, 3394.51, 4320862, 432087456.0, 1419], [20240726, 3394.51, 3394.52, 3394.52, 3393.62, 3393.97, 5002934, 500294528.0, 1420], [20240726, 3393.97, 3393.88, 3395.83, 3393.48, 3395.83, 5399144, 539915520.0, 1421], [20240726, 3395.83, 3395.9, 3395.9, 3394.77, 3394.77, 3742234, 374224512.0, 1422], [20240726, 3394.77, 3394.96, 3395.16, 3394.66, 3394.82, 3911849, 391185888.0, 1423], [20240726, 3394.82, 3394.76, 3395.07, 3393.68, 3393.68, 4405213, 440522240.0, 1424], [20240726, 3393.68, 3393.68, 3393.78, 3393.11, 3393.23, 3758464, 375847392.0, 1425], [20240726, 3393.23, 3393.44, 3393.8, 3393.15, 3393.56, 4415406, 441541504.0, 1426], [20240726, 3393.56, 3393.41, 3393.41, 3392.76, 3392.8, 4346394, 434640416.0, 1427], [20240726, 3392.8, 3392.85, 3392.85, 3392.52, 3392.61, 4669736, 466974688.0, 1428], [20240726, 3392.61, 3392.81, 3399.58, 3392.53, 3398.99, 12137842, 1213785088.0, 1429], [20240726, 3398.99, 3399.94, 3401.84, 3399.27, 3401.75, 6187292, 618730176.0, 1430], [20240726, 3401.75, 3401.29, 3402.29, 3399.35, 3401.23, 6197939, 619794752.0, 1431], [20240726, 3401.23, 3401.96, 3402.42, 3400.32, 3402.08, 4488888, 448889920.0, 1432], [20240726, 3402.08, 3402.35, 3405.34, 3401.79, 3405.34, 6887518, 688752960.0, 1433], [20240726, 3405.34, 3405.06, 3405.06, 3400.76, 3401.31, 5963279, 596328832.0, 1434], [20240726, 3401.31, 3402.07, 3402.07, 3399.69, 3399.92, 3628442, 362845248.0, 1435], [20240726, 3399.92, 3399.93, 3400.16, 3399.32, 3399.36, 3641550, 364155904.0, 1436], [20240726, 3399.36, 3399.39, 3405.02, 3399.29, 3402.66, 8688441, 868845056.0, 1437], [20240726, 3402.66, 3402.36, 3402.36, 3400.62, 3400.81, 4152570, 415257824.0, 1438], [20240726, 3400.81, 3400.83, 3401.06, 3400.31, 3400.79, 3591978, 359198944.0, 1439], [20240726, 3400.79, 3400.83, 3400.83, 3399.61, 3399.75, 3873950, 387395968.0, 1440], [20240726, 3399.75, 3399.66, 3403.01, 3398.97, 3401.97, 7666811, 766681792.0, 1441], [20240726, 3401.97, 3402.05, 3403.9, 3402.05, 3402.71, 5178759, 517876896.0, 1442], [20240726, 3402.71, 3403.17, 3404.89, 3403.03, 3404.63, 6238623, 623863104.0, 1443], [20240726, 3404.63, 3404.61, 3406.06, 3404.3, 3405.82, 6961384, 696139072.0, 1444], [20240726, 3405.82, 3405.9, 3407.75, 3405.53, 3407.54, 7964685, 796469376.0, 1445], [20240726, 3407.54, 3407.87, 3407.87, 3405.04, 3405.73, 8137891, 813789952.0, 1446], [20240726, 3405.73, 3405.68, 3406.99, 3405.18, 3406.99, 6434177, 643418368.0, 1447], [20240726, 3406.99, 3406.91, 3409.13, 3406.82, 3408.47, 8094351, 809436288.0, 1448], [20240726, 3408.47, 3408.81, 3409.6, 3407.51, 3408.85, 8437670, 843767936.0, 1449], [20240726, 3408.85, 3408.85, 3411.03, 3408.71, 3410.31, 9484629, 948463744.0, 1450], [20240726, 3410.31, 3410.14, 3410.14, 3408.7, 3409.61, 9591842, 959185088.0, 1451], [20240726, 3409.61, 3409.48, 3410.48, 3408.7, 3410.48, 10144408, 1014441856.0, 1452], [20240726, 3410.48, 3409.7, 3410.08, 3408.83, 3409.41, 10134986, 1013499776.0, 1453], [20240726, 3409.41, 3409.83, 3410.21, 3408.71, 3409.42, 8764936, 876494784.0, 1454], [20240726, 3409.42, 3409.83, 3409.83, 3408.48, 3409.69, 10127401, 1012741184.0, 1455], [20240726, 3409.69, 3409.74, 3411.36, 3409.49, 3411.36, 14246477, 1424648704.0, 1456], [20240726, 3411.36, 3410.68, 3412.85, 3410.68, 3411.63, 15014131, 1501414016.0, 1457], [20240726, 3411.63, 3411.96, 3411.96, 3411.69, 3411.69, 778258, 77825944.0, 1458], [20240726, 3411.69, 3411.69, 3411.69, 3411.69, 3411.69, 0, 0.0, 1459], [20240726, 3411.69, 3410.81, 3410.81, 3409.29, 3409.29, 21090198, 2109019904.0, 1500], [20240729, 3409.29, 3404.37, 3404.37, 3393.46, 3393.94, 53094227, 5309424128.0, 931], [20240729, 3393.94, 3394.67, 3394.67, 3388.84, 3391.24, 26095655, 2609566464.0, 932], [20240729, 3391.24, 3391.19, 3395.38, 3390.49, 3395.38, 21762290, 2176229888.0, 933], [20240729, 3395.38, 3394.76, 3396.56, 3394.58, 3396.27, 17113045, 1711305728.0, 934], [20240729, 3396.27, 3396.27, 3396.68, 3394.78, 3396.68, 16069574, 1606958336.0, 935], [20240729, 3396.68, 3396.63, 3399.59, 3396.46, 3397.33, 16197424, 1619743232.0, 936], [20240729, 3397.33, 3397.14, 3397.36, 3395.11, 3395.11, 15454521, 1545452800.0, 937], [20240729, 3395.11, 3395.05, 3395.98, 3393.45, 3395.98, 18092812, 1809282048.0, 938], [20240729, 3395.98, 3396.26, 3396.75, 3395.45, 3395.71, 16526609, 1652661760.0, 939], [20240729, 3395.71, 3395.68, 3398.06, 3395.5, 3398.06, 15715828, 1571583744.0, 940], [20240729, 3398.06, 3398.12, 3401.32, 3397.89, 3400.8, 17637504, 1763751296.0, 941], [20240729, 3400.8, 3400.0, 3400.0, 3397.6, 3399.29, 17229033, 1722904192.0, 942], [20240729, 3399.29, 3399.78, 3399.78, 3397.97, 3398.17, 14810613, 1481062144.0, 943], [20240729, 3398.17, 3398.45, 3399.87, 3398.09, 3399.37, 15093456, 1509346688.0, 944], [20240729, 3399.37, 3399.26, 3399.93, 3398.48, 3399.22, 14218478, 1421848832.0, 945], [20240729, 3399.22, 3399.13, 3399.13, 3396.62, 3397.26, 14745289, 1474529664.0, 946], [20240729, 3397.26, 3397.24, 3398.55, 3396.57, 3398.55, 20448049, 2044805888.0, 947], [20240729, 3398.55, 3399.21, 3399.64, 3398.9, 3399.6, 15123866, 1512387584.0, 948], [20240729, 3399.6, 3399.86, 3401.16, 3398.85, 3401.12, 14202271, 1420228224.0, 949], [20240729, 3401.12, 3401.04, 3405.89, 3401.04, 3405.89, 14027445, 1402745216.0, 950], [20240729, 3405.89, 3405.93, 3408.5, 3405.93, 3408.15, 17627803, 1762781184.0, 951], [20240729, 3408.15, 3408.23, 3408.26, 3407.51, 3407.96, 13448104, 1344811392.0, 952], [20240729, 3407.96, 3408.18, 3408.18, 3406.86, 3406.91, 18053354, 1805336192.0, 953], [20240729, 3406.91, 3406.85, 3407.33, 3406.35, 3406.72, 14783704, 1478371712.0, 954], [20240729, 3406.72, 3406.46, 3406.46, 3404.08, 3404.26, 14404575, 1440458496.0, 955], [20240729, 3404.26, 3404.43, 3404.43, 3402.83, 3403.61, 11555599, 1155560832.0, 956], [20240729, 3403.61, 3403.14, 3405.47, 3403.14, 3405.47, 10934331, 1093433984.0, 957], [20240729, 3405.47, 3405.16, 3405.57, 3404.75, 3404.91, 9420824, 942083264.0, 958], [20240729, 3404.91, 3405.0, 3405.68, 3403.49, 3403.76, 9453339, 945334720.0, 959], [20240729, 3403.76, 3403.59, 3403.59, 3402.03, 3402.89, 10299975, 1029998592.0, 1000], [20240729, 3402.89, 3403.19, 3403.19, 3400.55, 3400.68, 9993390, 999339840.0, 1001], [20240729, 3400.68, 3400.41, 3400.59, 3398.77, 3399.24, 11267942, 1126795264.0, 1002], [20240729, 3399.24, 3399.08, 3399.08, 3398.49, 3398.78, 9711785, 971179648.0, 1003], [20240729, 3398.78, 3398.54, 3398.66, 3397.91, 3397.92, 8394719, 839472832.0, 1004], [20240729, 3397.92, 3397.96, 3398.12, 3397.04, 3397.58, 9456001, 945600896.0, 1005], [20240729, 3397.58, 3397.57, 3398.45, 3396.86, 3397.58, 10654516, 1065452672.0, 1006], [20240729, 3397.58, 3397.32, 3397.77, 3396.63, 3397.01, 8113854, 811386432.0, 1007], [20240729, 3397.01, 3397.01, 3401.24, 3397.01, 3400.4, 11794141, 1179415296.0, 1008], [20240729, 3400.4, 3400.13, 3400.17, 3397.88, 3398.06, 7761417, 776142592.0, 1009], [20240729, 3398.06, 3397.93, 3398.08, 3397.13, 3397.59, 8355973, 835598272.0, 1010], [20240729, 3397.59, 3397.7, 3397.78, 3395.9, 3396.1, 7888897, 788890624.0, 1011], [20240729, 3396.1, 3396.62, 3398.59, 3396.58, 3397.56, 6692740, 669275008.0, 1012], [20240729, 3397.56, 3397.58, 3398.4, 3397.46, 3397.46, 6311475, 631148544.0, 1013], [20240729, 3397.46, 3397.52, 3399.7, 3397.52, 3399.29, 6786872, 678688128.0, 1014], [20240729, 3399.29, 3399.3, 3399.46, 3398.01, 3398.01, 5487668, 548767936.0, 1015], [20240729, 3398.01, 3397.87, 3399.52, 3397.87, 3398.6, 7099542, 709955520.0, 1016], [20240729, 3398.6, 3398.55, 3398.55, 3396.59, 3396.73, 7728140, 772815296.0, 1017], [20240729, 3396.73, 3396.75, 3397.14, 3395.95, 3396.29, 8524170, 852417856.0, 1018], [20240729, 3396.29, 3396.14, 3396.23, 3394.56, 3394.95, 7533101, 753311296.0, 1019], [20240729, 3394.95, 3394.94, 3395.19, 3394.58, 3395.0, 8197087, 819709504.0, 1020], [20240729, 3395.0, 3394.67, 3394.77, 3394.22, 3394.44, 6001707, 600171712.0, 1021], [20240729, 3394.44, 3394.28, 3394.99, 3394.05, 3394.2, 6395250, 639525952.0, 1022], [20240729, 3394.2, 3393.89, 3395.9, 3393.89, 3395.74, 6535792, 653580352.0, 1023], [20240729, 3395.74, 3395.57, 3396.23, 3394.78, 3395.46, 5896894, 589690304.0, 1024], [20240729, 3395.46, 3395.23, 3395.37, 3394.64, 3394.82, 4612449, 461245888.0, 1025], [20240729, 3394.82, 3394.73, 3394.93, 3393.84, 3394.03, 5375447, 537545664.0, 1026], [20240729, 3394.03, 3394.59, 3396.19, 3394.59, 3395.5, 5510331, 551034048.0, 1027], [20240729, 3395.5, 3395.36, 3395.42, 3394.87, 3395.09, 4495253, 449526496.0, 1028], [20240729, 3395.09, 3395.31, 3396.1, 3395.15, 3395.84, 4709974, 470998464.0, 1029], [20240729, 3395.84, 3396.06, 3396.32, 3395.85, 3396.15, 4622135, 462214368.0, 1030], [20240729, 3396.15, 3395.93, 3396.64, 3395.1, 3396.56, 5523571, 552358400.0, 1031], [20240729, 3396.56, 3396.6, 3396.6, 3395.27, 3395.4, 5278490, 527850016.0, 1032], [20240729, 3395.4, 3395.32, 3395.32, 3394.42, 3394.63, 5112810, 511281984.0, 1033], [20240729, 3394.63, 3394.69, 3395.8, 3394.69, 3395.73, 5522481, 552249088.0, 1034], [20240729, 3395.73, 3395.79, 3396.52, 3395.53, 3396.52, 4801783, 480179200.0, 1035], [20240729, 3396.52, 3397.42, 3399.92, 3397.42, 3398.61, 9417969, 941797824.0, 1036], [20240729, 3398.61, 3398.61, 3399.27, 3398.23, 3399.27, 5848218, 584822848.0, 1037], [20240729, 3399.27, 3399.53, 3399.53, 3398.32, 3398.65, 6773605, 677361536.0, 1038], [20240729, 3398.65, 3398.62, 3398.79, 3397.51, 3397.51, 5217931, 521794368.0, 1039], [20240729, 3397.51, 3397.49, 3397.88, 3397.19, 3397.27, 4737645, 473765728.0, 1040], [20240729, 3397.27, 3397.22, 3397.92, 3396.81, 3396.98, 5459672, 545968000.0, 1041], [20240729, 3396.98, 3396.96, 3397.1, 3396.18, 3396.2, 5414577, 541458624.0, 1042], [20240729, 3396.2, 3396.0, 3397.03, 3395.78, 3396.45, 4888050, 488806016.0, 1043], [20240729, 3396.45, 3396.57, 3396.57, 3395.9, 3396.15, 4167282, 416729376.0, 1044], [20240729, 3396.15, 3396.13, 3397.41, 3394.51, 3394.82, 6228212, 622821888.0, 1045], [20240729, 3394.82, 3394.72, 3395.33, 3393.8, 3393.8, 4222987, 422299808.0, 1046], [20240729, 3393.8, 3394.53, 3395.66, 3394.02, 3394.11, 5768416, 576842816.0, 1047], [20240729, 3394.11, 3394.2, 3394.39, 3393.01, 3394.11, 4667852, 466785952.0, 1048], [20240729, 3394.11, 3394.64, 3395.56, 3394.45, 3394.85, 4515975, 451598368.0, 1049], [20240729, 3394.85, 3394.61, 3394.61, 3393.43, 3393.43, 3405450, 340545952.0, 1050], [20240729, 3393.43, 3393.38, 3394.21, 3393.38, 3393.84, 3772405, 377241408.0, 1051], [20240729, 3393.84, 3393.98, 3394.13, 3393.58, 3393.69, 3575046, 357505760.0, 1052], [20240729, 3393.69, 3393.77, 3394.19, 3393.61, 3393.77, 4175363, 417537280.0, 1053], [20240729, 3393.77, 3393.96, 3394.99, 3393.96, 3394.78, 3581187, 358119488.0, 1054], [20240729, 3394.78, 3394.85, 3395.95, 3394.85, 3395.92, 4682778, 468278816.0, 1055], [20240729, 3395.92, 3395.82, 3396.09, 3394.42, 3394.66, 3831821, 383183040.0, 1056], [20240729, 3394.66, 3394.78, 3394.9, 3393.96, 3393.96, 3651556, 365156736.0, 1057], [20240729, 3393.96, 3393.94, 3394.58, 3393.65, 3394.55, 3798331, 379834080.0, 1058], [20240729, 3394.55, 3394.6, 3395.13, 3393.66, 3395.13, 4312268, 431227744.0, 1059], [20240729, 3395.13, 3395.95, 3395.95, 3394.47, 3394.55, 4597976, 459798752.0, 1100], [20240729, 3394.55, 3394.63, 3394.69, 3393.22, 3393.22, 4250370, 425037952.0, 1101], [20240729, 3393.22, 3393.76, 3393.95, 3393.24, 3393.24, 4147675, 414768448.0, 1102], [20240729, 3393.24, 3393.2, 3393.49, 3392.91, 3393.08, 4735497, 473550656.0, 1103], [20240729, 3393.08, 3392.94, 3393.15, 3392.11, 3392.72, 6070622, 607063488.0, 1104], [20240729, 3392.72, 3393.49, 3393.8, 3392.55, 3392.55, 4731142, 473115008.0, 1105], [20240729, 3392.55, 3392.51, 3392.78, 3391.15, 3391.15, 4789118, 478912640.0, 1106], [20240729, 3391.15, 3391.38, 3393.14, 3391.38, 3392.72, 4687927, 468793824.0, 1107], [20240729, 3392.72, 3392.92, 3393.21, 3392.62, 3392.69, 3715578, 371558688.0, 1108], [20240729, 3392.69, 3392.99, 3393.27, 3392.43, 3392.67, 3978532, 397853984.0, 1109], [20240729, 3392.67, 3392.84, 3393.73, 3392.6, 3393.33, 3946561, 394657376.0, 1110], [20240729, 3393.33, 3393.3, 3394.56, 3393.3, 3394.28, 4272769, 427277856.0, 1111], [20240729, 3394.28, 3394.29, 3395.57, 3393.86, 3395.24, 4315296, 431530688.0, 1112], [20240729, 3395.24, 3395.32, 3395.32, 3393.51, 3393.82, 4153875, 415388512.0, 1113], [20240729, 3393.82, 3393.5, 3393.7, 3393.17, 3393.23, 3050682, 305069184.0, 1114], [20240729, 3393.23, 3393.13, 3394.38, 3393.07, 3394.11, 3642755, 364276608.0, 1115], [20240729, 3394.11, 3394.17, 3396.35, 3394.07, 3395.88, 4373304, 437331488.0, 1116], [20240729, 3395.88, 3395.93, 3396.17, 3393.95, 3394.11, 5062803, 506281344.0, 1117], [20240729, 3394.11, 3394.12, 3394.53, 3393.93, 3394.13, 3270308, 327031552.0, 1118], [20240729, 3394.13, 3394.1, 3395.11, 3393.92, 3394.94, 3726835, 372684384.0, 1119], [20240729, 3394.94, 3394.63, 3394.92, 3393.07, 3393.31, 4543879, 454389088.0, 1120], [20240729, 3393.31, 3393.28, 3394.59, 3393.24, 3394.28, 4059533, 405954368.0, 1121], [20240729, 3394.28, 3394.28, 3395.5, 3393.81, 3395.5, 4190199, 419020704.0, 1122], [20240729, 3395.5, 3395.37, 3395.39, 3393.68, 3393.68, 3936740, 393674944.0, 1123], [20240729, 3393.68, 3393.84, 3394.6, 3393.84, 3394.18, 3569306, 356931552.0, 1124], [20240729, 3394.18, 3394.03, 3394.52, 3393.91, 3394.52, 3348120, 334812992.0, 1125], [20240729, 3394.52, 3394.41, 3394.85, 3393.69, 3394.02, 3451047, 345105472.0, 1126], [20240729, 3394.02, 3393.86, 3393.91, 3392.93, 3393.73, 3858611, 385862432.0, 1127], [20240729, 3393.73, 3394.89, 3396.5, 3394.89, 3395.55, 5153053, 515306144.0, 1128], [20240729, 3395.55, 3395.25, 3395.56, 3395.05, 3395.54, 3128005, 312801440.0, 1129], [20240729, 3395.54, 3395.53, 3396.06, 3395.29, 3395.86, 3064197, 306420992.0, 1130], [20240729, 3395.86, 3395.91, 3397.11, 3394.73, 3396.07, 15528004, 1552801408.0, 1301], [20240729, 3396.07, 3395.84, 3398.33, 3395.75, 3397.33, 6936711, 693672064.0, 1302], [20240729, 3397.33, 3397.32, 3399.18, 3397.32, 3399.06, 8895201, 889521088.0, 1303], [20240729, 3399.06, 3398.74, 3398.74, 3397.38, 3397.38, 6345828, 634583808.0, 1304], [20240729, 3397.38, 3397.33, 3397.33, 3396.08, 3396.57, 5233605, 523361376.0, 1305], [20240729, 3396.57, 3396.53, 3400.53, 3396.52, 3400.09, 6491353, 649136384.0, 1306], [20240729, 3400.09, 3400.02, 3400.27, 3398.89, 3398.89, 5114975, 511498496.0, 1307], [20240729, 3398.89, 3398.82, 3399.05, 3398.38, 3398.38, 5209933, 520994560.0, 1308], [20240729, 3398.38, 3398.71, 3398.91, 3397.8, 3397.83, 5078279, 507829184.0, 1309], [20240729, 3397.83, 3397.42, 3399.13, 3397.35, 3398.86, 5687538, 568754880.0, 1310], [20240729, 3398.86, 3399.31, 3399.31, 3396.93, 3396.93, 5392278, 539228864.0, 1311], [20240729, 3396.93, 3396.81, 3397.72, 3396.32, 3396.35, 5604587, 560459840.0, 1312], [20240729, 3396.35, 3397.67, 3397.98, 3397.25, 3397.9, 5242287, 524229504.0, 1313], [20240729, 3397.9, 3397.73, 3397.81, 3395.92, 3396.07, 5319179, 531918848.0, 1314], [20240729, 3396.07, 3395.87, 3398.41, 3395.85, 3397.49, 5997318, 599732544.0, 1315], [20240729, 3397.49, 3397.31, 3397.42, 3396.4, 3396.54, 5172244, 517225440.0, 1316], [20240729, 3396.54, 3396.61, 3398.88, 3396.61, 3397.58, 6023124, 602313344.0, 1317], [20240729, 3397.58, 3397.7, 3398.66, 3396.78, 3398.26, 5248671, 524867936.0, 1318], [20240729, 3398.26, 3397.93, 3398.11, 3396.89, 3396.89, 4860988, 486099840.0, 1319], [20240729, 3396.89, 3396.72, 3398.34, 3396.23, 3397.61, 5191096, 519110432.0, 1320], [20240729, 3397.61, 3397.51, 3398.6, 3397.51, 3397.93, 4476713, 447672384.0, 1321], [20240729, 3397.93, 3397.71, 3397.82, 3396.62, 3396.73, 4845162, 484517280.0, 1322], [20240729, 3396.73, 3396.53, 3397.15, 3395.87, 3397.15, 4387386, 438739520.0, 1323], [20240729, 3397.15, 3396.63, 3396.65, 3396.26, 3396.41, 4667675, 466768384.0, 1324], [20240729, 3396.41, 3396.33, 3396.58, 3395.99, 3396.25, 4608742, 460875104.0, 1325], [20240729, 3396.25, 3396.11, 3396.11, 3395.23, 3395.45, 5283151, 528316128.0, 1326], [20240729, 3395.45, 3395.37, 3399.89, 3395.13, 3399.12, 8109832, 810984384.0, 1327], [20240729, 3399.12, 3399.31, 3399.53, 3398.81, 3398.81, 4454749, 445476128.0, 1328], [20240729, 3398.81, 3398.92, 3399.94, 3398.92, 3399.45, 4814505, 481451552.0, 1329], [20240729, 3399.45, 3399.64, 3401.01, 3399.53, 3400.76, 4833870, 483388032.0, 1330], [20240729, 3400.76, 3400.81, 3403.57, 3400.73, 3402.17, 7768251, 776826048.0, 1331], [20240729, 3402.17, 3402.26, 3402.75, 3400.54, 3400.54, 6081110, 608111872.0, 1332], [20240729, 3400.54, 3400.53, 3400.53, 3397.86, 3398.04, 7924081, 792409152.0, 1333], [20240729, 3398.04, 3397.95, 3398.75, 3397.95, 3398.49, 4419520, 441952928.0, 1334], [20240729, 3398.49, 3398.47, 3398.52, 3397.9, 3397.99, 4653601, 465361088.0, 1335], [20240729, 3397.99, 3397.68, 3397.72, 3396.88, 3397.14, 4528745, 452875392.0, 1336], [20240729, 3397.14, 3397.23, 3397.41, 3396.85, 3397.1, 4773881, 477389184.0, 1337], [20240729, 3397.1, 3396.88, 3397.75, 3396.88, 3397.59, 4813788, 481379872.0, 1338], [20240729, 3397.59, 3397.6, 3397.88, 3397.22, 3397.22, 4772960, 477296992.0, 1339], [20240729, 3397.22, 3397.22, 3397.64, 3397.22, 3397.33, 4462593, 446260448.0, 1340], [20240729, 3397.33, 3397.21, 3397.26, 3396.07, 3396.19, 5090409, 509041952.0, 1341], [20240729, 3396.19, 3396.23, 3396.23, 3395.18, 3395.18, 5169974, 516998432.0, 1342], [20240729, 3395.18, 3395.09, 3396.58, 3395.09, 3395.73, 4434230, 443424032.0, 1343], [20240729, 3395.73, 3395.68, 3396.31, 3395.65, 3396.11, 4361680, 436169024.0, 1344], [20240729, 3396.11, 3396.0, 3396.32, 3395.55, 3396.21, 4439857, 443986656.0, 1345], [20240729, 3396.21, 3396.14, 3396.14, 3395.49, 3395.49, 4067798, 406780704.0, 1346], [20240729, 3395.49, 3395.46, 3395.63, 3395.05, 3395.38, 5608087, 560809728.0, 1347], [20240729, 3395.38, 3395.57, 3395.57, 3394.69, 3394.69, 4162424, 416243424.0, 1348], [20240729, 3394.69, 3394.79, 3395.18, 3394.45, 3394.45, 4203290, 420330016.0, 1349], [20240729, 3394.45, 3394.41, 3394.51, 3393.42, 3393.42, 5576448, 557645632.0, 1350], [20240729, 3393.42, 3393.67, 3395.81, 3393.3, 3394.55, 6694199, 669420992.0, 1351], [20240729, 3394.55, 3394.37, 3394.37, 3393.08, 3393.08, 4246937, 424694656.0, 1352], [20240729, 3393.08, 3393.16, 3393.95, 3392.97, 3393.23, 3774688, 377469952.0, 1353], [20240729, 3393.23, 3393.09, 3393.2, 3392.39, 3392.64, 4574431, 457444032.0, 1354], [20240729, 3392.64, 3392.55, 3392.99, 3392.04, 3392.11, 5078160, 507816992.0, 1355], [20240729, 3392.11, 3391.82, 3392.97, 3391.82, 3392.29, 4733255, 473326624.0, 1356], [20240729, 3392.29, 3392.15, 3392.6, 3391.68, 3391.68, 4591876, 459188352.0, 1357], [20240729, 3391.68, 3391.96, 3392.23, 3391.5, 3392.22, 4553144, 455315648.0, 1358], [20240729, 3392.22, 3392.18, 3392.89, 3391.89, 3391.97, 4402545, 440255264.0, 1359], [20240729, 3391.97, 3392.21, 3392.21, 3390.5, 3390.5, 5110562, 511057152.0, 1400], [20240729, 3390.5, 3390.3, 3391.26, 3390.3, 3391.07, 5115833, 511584288.0, 1401], [20240729, 3391.07, 3391.39, 3392.02, 3390.77, 3391.36, 4923489, 492349824.0, 1402], [20240729, 3391.36, 3391.24, 3391.64, 3391.1, 3391.21, 4551366, 455137568.0, 1403], [20240729, 3391.21, 3391.23, 3391.52, 3390.75, 3390.9, 4511534, 451154368.0, 1404], [20240729, 3390.9, 3391.08, 3391.57, 3390.79, 3391.34, 4460329, 446034080.0, 1405], [20240729, 3391.34, 3391.34, 3391.72, 3390.69, 3390.91, 4485774, 448578528.0, 1406], [20240729, 3390.91, 3391.04, 3391.47, 3391.01, 3391.21, 4375216, 437522624.0, 1407], [20240729, 3391.21, 3391.13, 3391.38, 3390.93, 3390.98, 4793511, 479352128.0, 1408], [20240729, 3390.98, 3390.98, 3391.32, 3390.33, 3390.71, 5395923, 539593280.0, 1409], [20240729, 3390.71, 3390.57, 3390.8, 3390.06, 3390.39, 5490991, 549100160.0, 1410], [20240729, 3390.39, 3390.75, 3391.52, 3390.68, 3391.08, 6141551, 614156480.0, 1411], [20240729, 3391.08, 3391.11, 3391.24, 3390.22, 3390.36, 4406076, 440608704.0, 1412], [20240729, 3390.36, 3390.17, 3390.48, 3389.97, 3390.11, 4550389, 455039680.0, 1413], [20240729, 3390.11, 3390.38, 3390.38, 3389.77, 3389.77, 5654889, 565489920.0, 1414], [20240729, 3389.77, 3389.99, 3393.87, 3389.99, 3393.87, 8654597, 865460672.0, 1415], [20240729, 3393.87, 3393.7, 3393.7, 3392.46, 3392.57, 5424240, 542424832.0, 1416], [20240729, 3392.57, 3392.33, 3392.59, 3391.37, 3391.55, 5486787, 548679552.0, 1417], [20240729, 3391.55, 3391.87, 3391.96, 3391.36, 3391.59, 4325943, 432595456.0, 1418], [20240729, 3391.59, 3391.58, 3392.07, 3391.11, 3391.57, 4598679, 459869024.0, 1419], [20240729, 3391.57, 3391.36, 3392.83, 3391.36, 3392.44, 5131778, 513178880.0, 1420], [20240729, 3392.44, 3392.5, 3393.16, 3392.47, 3392.98, 4948470, 494848288.0, 1421], [20240729, 3392.98, 3393.01, 3393.5, 3392.74, 3392.82, 4746306, 474631808.0, 1422], [20240729, 3392.82, 3392.86, 3392.86, 3391.74, 3391.75, 4252370, 425237920.0, 1423], [20240729, 3391.75, 3391.58, 3392.22, 3391.58, 3391.75, 4350040, 435004960.0, 1424], [20240729, 3391.75, 3391.89, 3392.21, 3391.75, 3392.21, 5025838, 502584768.0, 1425], [20240729, 3392.21, 3392.4, 3392.78, 3391.45, 3391.45, 4996543, 499655456.0, 1426], [20240729, 3391.45, 3391.42, 3391.78, 3391.1, 3391.1, 5144685, 514469632.0, 1427], [20240729, 3391.1, 3391.21, 3392.19, 3391.18, 3391.91, 5084932, 508494272.0, 1428], [20240729, 3391.91, 3391.88, 3392.05, 3391.61, 3391.63, 4644655, 464466432.0, 1429], [20240729, 3391.63, 3391.64, 3392.18, 3391.33, 3391.64, 4541259, 454127136.0, 1430], [20240729, 3391.64, 3391.88, 3393.21, 3391.87, 3392.88, 6091906, 609191680.0, 1431], [20240729, 3392.88, 3392.84, 3393.12, 3391.49, 3392.93, 5546815, 554682432.0, 1432], [20240729, 3392.93, 3392.9, 3392.9, 3392.09, 3392.27, 3862865, 386287616.0, 1433], [20240729, 3392.27, 3392.44, 3392.68, 3392.05, 3392.68, 4119772, 411978176.0, 1434], [20240729, 3392.68, 3392.33, 3392.54, 3392.02, 3392.21, 4299073, 429908480.0, 1435], [20240729, 3392.21, 3392.24, 3394.02, 3392.13, 3393.83, 5772644, 577265280.0, 1436], [20240729, 3393.83, 3393.75, 3393.76, 3392.59, 3392.84, 4620194, 462020512.0, 1437], [20240729, 3392.84, 3392.76, 3396.2, 3392.58, 3395.94, 7671773, 767178112.0, 1438], [20240729, 3395.94, 3395.65, 3395.65, 3394.46, 3394.59, 4422616, 442262528.0, 1439], [20240729, 3394.59, 3394.39, 3394.39, 3393.21, 3393.21, 5392012, 539202048.0, 1440], [20240729, 3393.21, 3393.2, 3394.01, 3392.88, 3393.63, 5907059, 590706816.0, 1441], [20240729, 3393.63, 3393.46, 3394.21, 3393.32, 3393.7, 5554469, 555447936.0, 1442], [20240729, 3393.7, 3393.48, 3395.34, 3393.37, 3394.16, 6825797, 682580416.0, 1443], [20240729, 3394.16, 3393.85, 3394.33, 3393.42, 3393.5, 5480779, 548078976.0, 1444], [20240729, 3393.5, 3393.52, 3393.83, 3392.86, 3393.79, 6038409, 603842240.0, 1445], [20240729, 3393.79, 3393.58, 3395.53, 3393.38, 3395.53, 7089298, 708930816.0, 1446], [20240729, 3395.53, 3395.24, 3395.24, 3394.32, 3394.74, 5743168, 574317952.0, 1447], [20240729, 3394.74, 3394.66, 3394.96, 3394.15, 3394.96, 6047830, 604784000.0, 1448], [20240729, 3394.96, 3394.66, 3397.53, 3394.42, 3395.9, 10102026, 1010203584.0, 1449], [20240729, 3395.9, 3395.57, 3395.89, 3395.32, 3395.49, 5789715, 578972352.0, 1450], [20240729, 3395.49, 3395.37, 3395.43, 3394.43, 3394.58, 6633826, 663383552.0, 1451], [20240729, 3394.58, 3394.56, 3394.56, 3393.23, 3393.41, 8419606, 841961664.0, 1452], [20240729, 3393.41, 3393.18, 3393.19, 3392.34, 3392.34, 8119312, 811932160.0, 1453], [20240729, 3392.34, 3392.39, 3392.83, 3392.19, 3392.3, 7698165, 769817472.0, 1454], [20240729, 3392.3, 3392.26, 3392.56, 3391.66, 3392.03, 9035345, 903535424.0, 1455], [20240729, 3392.03, 3391.92, 3392.21, 3391.51, 3391.72, 9641222, 964123200.0, 1456], [20240729, 3391.72, 3391.96, 3391.96, 3391.51, 3391.86, 9571362, 957137408.0, 1457], [20240729, 3391.86, 3391.52, 3391.65, 3391.52, 3391.65, 617362, 61736388.0, 1458], [20240729, 3391.65, 3391.65, 3391.65, 3391.65, 3391.65, 0, 0.0, 1459], [20240729, 3391.65, 3391.32, 3391.32, 3390.74, 3390.74, 20788439, 2078843904.0, 1500], [20240730, 3390.74, 3380.69, 3380.69, 3374.58, 3374.76, 46443577, 4644359168.0, 931], [20240730, 3374.76, 3375.19, 3375.19, 3369.92, 3372.21, 24214962, 2421497600.0, 932], [20240730, 3372.21, 3372.05, 3376.54, 3372.05, 3375.31, 23549250, 2354926336.0, 933], [20240730, 3375.31, 3375.48, 3376.24, 3371.69, 3371.85, 21137237, 2113724800.0, 934], [20240730, 3371.85, 3371.32, 3372.51, 3369.86, 3369.86, 18646450, 1864646016.0, 935], [20240730, 3369.86, 3369.96, 3369.96, 3367.8, 3368.54, 21581668, 2158168064.0, 936], [20240730, 3368.54, 3368.61, 3368.82, 3367.65, 3367.91, 18085685, 1808569344.0, 937], [20240730, 3367.91, 3367.59, 3367.63, 3364.77, 3364.97, 18850696, 1885070336.0, 938], [20240730, 3364.97, 3365.83, 3366.77, 3365.27, 3365.53, 16963094, 1696310272.0, 939], [20240730, 3365.53, 3365.34, 3367.65, 3365.29, 3365.29, 15410666, 1541067264.0, 940], [20240730, 3365.29, 3365.46, 3365.57, 3363.06, 3363.06, 15699694, 1569970432.0, 941], [20240730, 3363.06, 3362.94, 3363.16, 3361.66, 3362.63, 16584552, 1658456064.0, 942], [20240730, 3362.63, 3362.5, 3362.5, 3360.41, 3360.77, 13962049, 1396205696.0, 943], [20240730, 3360.77, 3360.7, 3360.97, 3359.57, 3360.57, 12551885, 1255189504.0, 944], [20240730, 3360.57, 3360.37, 3361.59, 3360.33, 3361.05, 13385298, 1338531072.0, 945], [20240730, 3361.05, 3360.84, 3364.27, 3360.79, 3364.08, 13515380, 1351538688.0, 946], [20240730, 3364.08, 3363.88, 3363.88, 3361.91, 3362.31, 11545924, 1154593536.0, 947], [20240730, 3362.31, 3362.36, 3362.36, 3360.95, 3361.02, 11770640, 1177065088.0, 948], [20240730, 3361.02, 3360.97, 3364.01, 3360.17, 3364.01, 12995780, 1299579136.0, 949], [20240730, 3364.01, 3365.58, 3366.43, 3363.35, 3363.67, 12338590, 1233860096.0, 950], [20240730, 3363.67, 3363.48, 3364.46, 3362.82, 3363.66, 12383428, 1238343936.0, 951], [20240730, 3363.66, 3363.47, 3363.85, 3361.76, 3361.76, 8297798, 829780800.0, 952], [20240730, 3361.76, 3361.64, 3362.64, 3361.61, 3362.31, 8577243, 857725184.0, 953], [20240730, 3362.31, 3362.12, 3364.19, 3362.12, 3363.25, 8454387, 845439872.0, 954], [20240730, 3363.25, 3363.18, 3363.9, 3362.27, 3363.9, 8580730, 858073856.0, 955], [20240730, 3363.9, 3363.55, 3365.11, 3363.55, 3364.65, 8605439, 860545152.0, 956], [20240730, 3364.65, 3364.58, 3364.58, 3363.4, 3363.96, 8076686, 807669568.0, 957], [20240730, 3363.96, 3363.97, 3366.03, 3363.67, 3365.54, 8526740, 852675072.0, 958], [20240730, 3365.54, 3365.38, 3366.45, 3364.12, 3366.17, 8378669, 837868096.0, 959], [20240730, 3366.17, 3366.45, 3367.03, 3365.67, 3365.67, 7997306, 799731712.0, 1000], [20240730, 3365.67, 3365.52, 3365.52, 3362.91, 3362.91, 11743887, 1174389632.0, 1001], [20240730, 3362.91, 3362.49, 3363.53, 3362.23, 3363.38, 11251601, 1125160960.0, 1002], [20240730, 3363.38, 3362.99, 3366.21, 3362.99, 3365.27, 11188128, 1118813696.0, 1003], [20240730, 3365.27, 3364.81, 3364.88, 3362.98, 3362.98, 9900760, 990076992.0, 1004], [20240730, 3362.98, 3363.25, 3363.25, 3359.91, 3360.32, 10384505, 1038451584.0, 1005], [20240730, 3360.32, 3360.24, 3361.3, 3358.47, 3361.28, 11938952, 1193896320.0, 1006], [20240730, 3361.28, 3362.08, 3362.1, 3359.96, 3362.1, 9872029, 987203968.0, 1007], [20240730, 3362.1, 3362.51, 3364.53, 3362.51, 3363.61, 9154052, 915406400.0, 1008], [20240730, 3363.61, 3363.26, 3363.26, 3361.8, 3362.3, 6490191, 649020160.0, 1009], [20240730, 3362.3, 3362.17, 3362.27, 3360.79, 3361.32, 5602359, 560236736.0, 1010], [20240730, 3361.32, 3361.16, 3361.16, 3359.66, 3359.99, 7030999, 703100800.0, 1011], [20240730, 3359.99, 3359.93, 3359.93, 3358.88, 3358.88, 6395420, 639542976.0, 1012], [20240730, 3358.88, 3358.72, 3360.16, 3358.33, 3359.78, 7594564, 759457344.0, 1013], [20240730, 3359.78, 3359.61, 3359.92, 3358.83, 3359.92, 6903920, 690392768.0, 1014], [20240730, 3359.92, 3359.77, 3361.12, 3358.08, 3361.12, 9552598, 955260736.0, 1015], [20240730, 3361.12, 3360.88, 3360.95, 3360.14, 3360.35, 5896011, 589601920.0, 1016], [20240730, 3360.35, 3360.56, 3360.84, 3359.84, 3359.84, 5670757, 567076800.0, 1017], [20240730, 3359.84, 3359.82, 3359.89, 3359.03, 3359.52, 6353017, 635302528.0, 1018], [20240730, 3359.52, 3359.45, 3360.73, 3359.45, 3359.7, 5949085, 594909568.0, 1019], [20240730, 3359.7, 3359.7, 3359.94, 3358.41, 3359.58, 6369090, 636910016.0, 1020], [20240730, 3359.58, 3359.43, 3359.58, 3357.9, 3357.9, 7621663, 762167296.0, 1021], [20240730, 3357.9, 3357.64, 3359.79, 3357.64, 3359.41, 7123430, 712343744.0, 1022], [20240730, 3359.41, 3359.26, 3359.45, 3357.42, 3357.71, 5887947, 588795776.0, 1023], [20240730, 3357.71, 3357.53, 3359.01, 3356.93, 3359.01, 6469869, 646987904.0, 1024], [20240730, 3359.01, 3359.02, 3359.02, 3356.77, 3357.09, 6230870, 623087936.0, 1025], [20240730, 3357.09, 3356.8, 3358.98, 3356.72, 3358.18, 5686108, 568611776.0, 1026], [20240730, 3358.18, 3358.14, 3358.14, 3356.54, 3357.38, 7716874, 771688448.0, 1027], [20240730, 3357.38, 3357.19, 3357.22, 3356.05, 3356.59, 6776377, 677638592.0, 1028], [20240730, 3356.59, 3356.39, 3356.96, 3355.58, 3356.35, 5377240, 537725120.0, 1029], [20240730, 3356.35, 3356.34, 3356.34, 3355.47, 3355.47, 4947586, 494759520.0, 1030], [20240730, 3355.47, 3355.63, 3358.31, 3355.61, 3356.75, 7005166, 700517504.0, 1031], [20240730, 3356.75, 3356.74, 3356.74, 3355.45, 3355.92, 6441581, 644159104.0, 1032], [20240730, 3355.92, 3356.14, 3360.17, 3356.14, 3359.41, 7855458, 785546816.0, 1033], [20240730, 3359.41, 3359.49, 3359.49, 3358.48, 3358.95, 5818149, 581815936.0, 1034], [20240730, 3358.95, 3358.89, 3359.12, 3358.18, 3359.12, 6349510, 634952064.0, 1035], [20240730, 3359.12, 3358.72, 3361.79, 3358.72, 3361.35, 7622737, 762274624.0, 1036], [20240730, 3361.35, 3361.13, 3361.51, 3359.83, 3359.94, 5870203, 587021184.0, 1037], [20240730, 3359.94, 3360.48, 3361.8, 3360.33, 3361.8, 5353846, 535385536.0, 1038], [20240730, 3361.8, 3362.06, 3362.06, 3360.98, 3360.98, 5584951, 558496128.0, 1039], [20240730, 3360.98, 3360.97, 3361.02, 3358.93, 3359.08, 6506214, 650622528.0, 1040], [20240730, 3359.08, 3358.92, 3359.79, 3358.58, 3358.92, 5426917, 542692800.0, 1041], [20240730, 3358.92, 3358.96, 3363.09, 3358.75, 3362.55, 9462382, 946238976.0, 1042], [20240730, 3362.55, 3362.63, 3363.53, 3362.32, 3363.36, 6710671, 671068160.0, 1043], [20240730, 3363.36, 3363.19, 3365.05, 3363.13, 3365.05, 6167140, 616714880.0, 1044], [20240730, 3365.05, 3366.04, 3368.43, 3366.04, 3368.43, 7888192, 788820224.0, 1045], [20240730, 3368.43, 3368.9, 3373.11, 3368.9, 3372.52, 11171962, 1117197056.0, 1046], [20240730, 3372.52, 3372.52, 3372.52, 3366.99, 3366.99, 9719474, 971948160.0, 1047], [20240730, 3366.99, 3366.81, 3366.81, 3365.4, 3365.4, 6068218, 606822656.0, 1048], [20240730, 3365.4, 3365.5, 3365.71, 3364.59, 3364.74, 5606481, 560649024.0, 1049], [20240730, 3364.74, 3364.51, 3367.45, 3363.92, 3367.29, 6918648, 691865856.0, 1050], [20240730, 3367.29, 3367.0, 3367.0, 3365.21, 3365.21, 5629840, 562984832.0, 1051], [20240730, 3365.21, 3365.25, 3365.25, 3363.31, 3363.31, 5109612, 510962208.0, 1052], [20240730, 3363.31, 3363.64, 3366.41, 3363.56, 3365.45, 5786554, 578656384.0, 1053], [20240730, 3365.45, 3365.39, 3365.6, 3364.29, 3364.29, 3519798, 351980800.0, 1054], [20240730, 3364.29, 3364.3, 3364.47, 3363.54, 3363.91, 3880121, 388013120.0, 1055], [20240730, 3363.91, 3363.78, 3363.78, 3361.94, 3362.19, 4617125, 461713632.0, 1056], [20240730, 3362.19, 3361.99, 3362.16, 3361.32, 3361.39, 5935324, 593533376.0, 1057], [20240730, 3361.39, 3361.27, 3361.41, 3360.42, 3360.64, 4643138, 464314976.0, 1058], [20240730, 3360.64, 3360.48, 3363.15, 3360.48, 3363.15, 5081742, 508175136.0, 1059], [20240730, 3363.15, 3363.29, 3363.39, 3361.96, 3362.1, 4658457, 465846496.0, 1100], [20240730, 3362.1, 3361.96, 3362.47, 3361.65, 3361.8, 4451386, 445139552.0, 1101], [20240730, 3361.8, 3361.91, 3363.11, 3361.6, 3362.21, 6209623, 620963264.0, 1102], [20240730, 3362.21, 3362.18, 3362.43, 3361.28, 3361.46, 5653175, 565318400.0, 1103], [20240730, 3361.46, 3361.25, 3361.91, 3361.25, 3361.86, 4701397, 470140608.0, 1104], [20240730, 3361.86, 3361.97, 3364.24, 3361.56, 3364.2, 7611846, 761185920.0, 1105], [20240730, 3364.2, 3364.19, 3364.24, 3362.0, 3362.29, 5236803, 523681344.0, 1106], [20240730, 3362.29, 3362.11, 3362.18, 3361.38, 3362.12, 3931280, 393129024.0, 1107], [20240730, 3362.12, 3361.99, 3361.99, 3361.39, 3361.39, 3371121, 337113088.0, 1108], [20240730, 3361.39, 3361.26, 3361.62, 3361.09, 3361.43, 3561850, 356185888.0, 1109], [20240730, 3361.43, 3361.64, 3363.96, 3361.24, 3363.31, 4294521, 429453056.0, 1110], [20240730, 3363.31, 3363.11, 3363.47, 3362.88, 3363.36, 3901338, 390134816.0, 1111], [20240730, 3363.36, 3363.25, 3364.18, 3363.25, 3363.57, 4445866, 444587584.0, 1112], [20240730, 3363.57, 3363.51, 3363.64, 3362.84, 3362.88, 3698268, 369828064.0, 1113], [20240730, 3362.88, 3362.73, 3362.85, 3361.68, 3362.28, 3631893, 363190432.0, 1114], [20240730, 3362.28, 3362.23, 3363.48, 3362.08, 3362.68, 3603406, 360341408.0, 1115], [20240730, 3362.68, 3362.85, 3363.87, 3362.85, 3363.86, 3215808, 321581600.0, 1116], [20240730, 3363.86, 3364.0, 3364.78, 3363.52, 3364.78, 3798229, 379823616.0, 1117], [20240730, 3364.78, 3364.71, 3364.86, 3363.56, 3363.56, 3266453, 326646400.0, 1118], [20240730, 3363.56, 3363.58, 3364.1, 3363.18, 3363.19, 3711646, 371165664.0, 1119], [20240730, 3363.19, 3363.37, 3363.55, 3362.74, 3362.74, 3449415, 344942496.0, 1120], [20240730, 3362.74, 3362.9, 3362.9, 3360.79, 3360.98, 4724514, 472452192.0, 1121], [20240730, 3360.98, 3360.88, 3364.23, 3360.87, 3363.35, 5620937, 562094656.0, 1122], [20240730, 3363.35, 3363.06, 3363.06, 3361.35, 3361.35, 3849819, 384982944.0, 1123], [20240730, 3361.35, 3361.56, 3361.66, 3361.15, 3361.15, 3037821, 303782976.0, 1124], [20240730, 3361.15, 3361.01, 3362.54, 3361.01, 3362.54, 4225394, 422540544.0, 1125], [20240730, 3362.54, 3362.22, 3362.66, 3361.86, 3361.91, 3602254, 360226208.0, 1126], [20240730, 3361.91, 3361.98, 3362.12, 3361.57, 3361.86, 3178195, 317820448.0, 1127], [20240730, 3361.86, 3361.72, 3361.9, 3361.43, 3361.81, 3347139, 334714816.0, 1128], [20240730, 3361.81, 3361.64, 3361.92, 3360.88, 3360.88, 3111905, 311191456.0, 1129], [20240730, 3360.88, 3361.29, 3362.46, 3361.11, 3362.22, 3371677, 337168992.0, 1130], [20240730, 3362.22, 3362.45, 3362.45, 3360.61, 3361.1, 10962635, 1096264448.0, 1301], [20240730, 3361.1, 3360.71, 3360.71, 3360.03, 3360.08, 4290842, 429085152.0, 1302], [20240730, 3360.08, 3359.97, 3361.93, 3359.75, 3360.75, 5221906, 522191712.0, 1303], [20240730, 3360.75, 3360.83, 3360.87, 3360.14, 3360.5, 3838433, 383844416.0, 1304], [20240730, 3360.5, 3360.31, 3360.71, 3359.34, 3359.89, 3923221, 392323008.0, 1305], [20240730, 3359.89, 3359.87, 3362.06, 3359.87, 3361.78, 4880143, 488015040.0, 1306], [20240730, 3361.78, 3361.73, 3361.73, 3360.2, 3360.63, 4352376, 435238816.0, 1307], [20240730, 3360.63, 3360.43, 3360.81, 3360.0, 3360.06, 3793886, 379389728.0, 1308], [20240730, 3360.06, 3359.97, 3361.66, 3359.6, 3360.67, 5907331, 590734272.0, 1309], [20240730, 3360.67, 3360.66, 3360.67, 3359.13, 3359.45, 4067285, 406729376.0, 1310], [20240730, 3359.45, 3359.31, 3359.51, 3359.1, 3359.24, 4509544, 450955648.0, 1311], [20240730, 3359.24, 3359.18, 3360.13, 3358.16, 3358.9, 5273085, 527309600.0, 1312], [20240730, 3358.9, 3359.1, 3359.1, 3358.37, 3358.38, 3948636, 394864448.0, 1313], [20240730, 3358.38, 3358.43, 3358.7, 3358.23, 3358.27, 3797244, 379725248.0, 1314], [20240730, 3358.27, 3358.12, 3358.88, 3357.78, 3358.7, 5221712, 522172192.0, 1315], [20240730, 3358.7, 3358.71, 3358.78, 3357.37, 3357.4, 5367617, 536762624.0, 1316], [20240730, 3357.4, 3357.76, 3358.3, 3357.42, 3357.75, 4194798, 419480512.0, 1317], [20240730, 3357.75, 3357.98, 3359.52, 3357.98, 3357.98, 5180848, 518085696.0, 1318], [20240730, 3357.98, 3357.96, 3359.46, 3357.96, 3358.79, 3995814, 399582336.0, 1319], [20240730, 3358.79, 3358.74, 3359.09, 3357.79, 3358.06, 4075639, 407564768.0, 1320], [20240730, 3358.06, 3358.18, 3359.53, 3357.99, 3359.11, 4543216, 454322400.0, 1321], [20240730, 3359.11, 3359.17, 3359.41, 3358.15, 3358.29, 3524690, 352469984.0, 1322], [20240730, 3358.29, 3358.4, 3358.4, 3357.57, 3357.84, 4170876, 417088512.0, 1323], [20240730, 3357.84, 3357.76, 3358.1, 3357.21, 3357.83, 4238775, 423878272.0, 1324], [20240730, 3357.83, 3358.56, 3358.91, 3357.14, 3357.35, 4129506, 412951520.0, 1325], [20240730, 3357.35, 3357.18, 3357.96, 3357.05, 3357.96, 4739283, 473929184.0, 1326], [20240730, 3357.96, 3357.77, 3358.17, 3357.28, 3357.67, 4103168, 410317600.0, 1327], [20240730, 3357.67, 3357.65, 3358.14, 3356.63, 3356.63, 3960547, 396055744.0, 1328], [20240730, 3356.63, 3356.56, 3358.36, 3356.47, 3356.92, 4996893, 499690304.0, 1329], [20240730, 3356.92, 3356.82, 3357.02, 3355.93, 3356.15, 4701309, 470131936.0, 1330], [20240730, 3356.15, 3356.55, 3357.0, 3355.72, 3356.09, 4321195, 432120672.0, 1331], [20240730, 3356.09, 3356.07, 3356.89, 3356.06, 3356.18, 4132117, 413212704.0, 1332], [20240730, 3356.18, 3356.15, 3358.03, 3356.15, 3357.15, 5343847, 534385728.0, 1333], [20240730, 3357.15, 3356.9, 3357.04, 3355.92, 3355.92, 3488238, 348824864.0, 1334], [20240730, 3355.92, 3355.97, 3356.55, 3355.54, 3355.54, 4251309, 425131712.0, 1335], [20240730, 3355.54, 3355.29, 3356.34, 3355.14, 3355.68, 4197371, 419737984.0, 1336], [20240730, 3355.68, 3355.53, 3355.53, 3353.84, 3353.9, 3924014, 392402400.0, 1337], [20240730, 3353.9, 3353.98, 3354.17, 3353.19, 3353.19, 4365623, 436563328.0, 1338], [20240730, 3353.19, 3353.12, 3354.3, 3353.08, 3353.46, 4193390, 419340032.0, 1339], [20240730, 3353.46, 3353.62, 3354.65, 3353.21, 3354.45, 5242214, 524222112.0, 1340], [20240730, 3354.45, 3355.04, 3362.18, 3354.97, 3361.24, 11080829, 1108083712.0, 1341], [20240730, 3361.24, 3361.07, 3364.97, 3360.98, 3363.07, 7987256, 798726528.0, 1342], [20240730, 3363.07, 3362.87, 3362.9, 3359.58, 3359.58, 6084471, 608448320.0, 1343], [20240730, 3359.58, 3359.22, 3360.25, 3359.09, 3359.57, 3913149, 391315744.0, 1344], [20240730, 3359.57, 3359.34, 3360.41, 3358.7, 3358.78, 3610249, 361025856.0, 1345], [20240730, 3358.78, 3358.59, 3358.68, 3357.09, 3357.09, 4481836, 448184448.0, 1346], [20240730, 3357.09, 3357.3, 3357.47, 3356.35, 3356.35, 4486373, 448638560.0, 1347], [20240730, 3356.35, 3355.73, 3355.73, 3353.59, 3353.79, 6390203, 639021248.0, 1348], [20240730, 3353.79, 3353.72, 3354.66, 3353.6, 3354.66, 4506946, 450695648.0, 1349], [20240730, 3354.66, 3354.54, 3355.53, 3354.23, 3354.47, 4316200, 431620992.0, 1350], [20240730, 3354.47, 3354.62, 3355.31, 3354.1, 3355.1, 3888203, 388821152.0, 1351], [20240730, 3355.1, 3354.73, 3355.26, 3354.6, 3354.62, 3455679, 345568736.0, 1352], [20240730, 3354.62, 3354.65, 3356.84, 3354.65, 3356.57, 4445340, 444534848.0, 1353], [20240730, 3356.57, 3356.27, 3356.84, 3356.08, 3356.08, 3131966, 313197664.0, 1354], [20240730, 3356.08, 3355.79, 3360.46, 3355.79, 3360.02, 6908025, 690803584.0, 1355], [20240730, 3360.02, 3359.86, 3359.86, 3357.69, 3357.74, 3972587, 397259744.0, 1356], [20240730, 3357.74, 3357.46, 3357.78, 3355.82, 3356.0, 4250361, 425037152.0, 1357], [20240730, 3356.0, 3355.81, 3356.75, 3355.66, 3355.7, 3221210, 322121920.0, 1358], [20240730, 3355.7, 3355.58, 3355.87, 3355.43, 3355.43, 3766054, 376606208.0, 1359], [20240730, 3355.43, 3355.14, 3355.55, 3354.65, 3355.48, 4333020, 433303168.0, 1400], [20240730, 3355.48, 3355.51, 3355.51, 3354.04, 3354.04, 4114696, 411470560.0, 1401], [20240730, 3354.04, 3353.94, 3355.82, 3353.94, 3354.98, 4250097, 425010688.0, 1402], [20240730, 3354.98, 3355.1, 3358.81, 3355.05, 3357.47, 6369468, 636947712.0, 1403], [20240730, 3357.47, 3356.79, 3356.92, 3356.63, 3356.78, 3378057, 337806784.0, 1404], [20240730, 3356.78, 3356.6, 3356.88, 3355.46, 3355.46, 2945577, 294558784.0, 1405], [20240730, 3355.46, 3355.47, 3357.36, 3355.31, 3357.0, 4014375, 401438464.0, 1406], [20240730, 3357.0, 3357.08, 3357.08, 3355.9, 3355.96, 3098590, 309860000.0, 1407], [20240730, 3355.96, 3355.78, 3356.15, 3355.17, 3355.25, 3486297, 348630688.0, 1408], [20240730, 3355.25, 3355.49, 3356.13, 3355.17, 3355.31, 3542954, 354296480.0, 1409], [20240730, 3355.31, 3355.18, 3355.2, 3354.42, 3354.63, 4348737, 434874528.0, 1410], [20240730, 3354.63, 3354.85, 3355.85, 3354.48, 3354.49, 5175417, 517542528.0, 1411], [20240730, 3354.49, 3354.33, 3354.64, 3354.1, 3354.33, 4365648, 436565792.0, 1412], [20240730, 3354.33, 3354.02, 3355.27, 3354.0, 3354.31, 4511921, 451192928.0, 1413], [20240730, 3354.31, 3354.12, 3355.25, 3353.74, 3353.99, 3747296, 374730752.0, 1414], [20240730, 3353.99, 3353.9, 3354.29, 3353.57, 3353.57, 4374550, 437455808.0, 1415], [20240730, 3353.57, 3353.66, 3353.67, 3352.88, 3353.31, 5108751, 510876384.0, 1416], [20240730, 3353.31, 3353.0, 3355.03, 3352.8, 3353.25, 5836519, 583652928.0, 1417], [20240730, 3353.25, 3353.4, 3361.18, 3353.34, 3359.33, 11172601, 1117261056.0, 1418], [20240730, 3359.33, 3360.81, 3362.14, 3359.52, 3361.51, 6718051, 671806016.0, 1419], [20240730, 3361.51, 3361.01, 3364.47, 3361.01, 3364.2, 6023274, 602328320.0, 1420], [20240730, 3364.2, 3362.78, 3364.34, 3361.42, 3363.96, 6907801, 690780992.0, 1421], [20240730, 3363.96, 3364.28, 3366.16, 3363.67, 3365.42, 6013571, 601358208.0, 1422], [20240730, 3365.42, 3365.84, 3366.75, 3364.65, 3365.23, 6445397, 644540800.0, 1423], [20240730, 3365.23, 3366.34, 3368.12, 3366.19, 3366.19, 6712952, 671296320.0, 1424], [20240730, 3366.19, 3367.37, 3367.37, 3363.4, 3364.24, 5504553, 550456320.0, 1425], [20240730, 3364.24, 3364.58, 3367.01, 3363.55, 3365.82, 5969301, 596931136.0, 1426], [20240730, 3365.82, 3364.77, 3370.09, 3364.77, 3369.98, 8510985, 851099456.0, 1427], [20240730, 3369.98, 3369.81, 3370.58, 3367.05, 3369.77, 6289810, 628982016.0, 1428], [20240730, 3369.77, 3369.76, 3369.76, 3365.96, 3365.96, 4497192, 449720416.0, 1429], [20240730, 3365.96, 3366.42, 3367.58, 3364.91, 3364.91, 4332998, 433300672.0, 1430], [20240730, 3364.91, 3365.26, 3365.26, 3363.58, 3363.71, 4967530, 496754144.0, 1431], [20240730, 3363.71, 3363.95, 3364.41, 3363.05, 3363.05, 4054387, 405439840.0, 1432], [20240730, 3363.05, 3362.98, 3363.28, 3362.6, 3362.69, 3988119, 398812896.0, 1433], [20240730, 3362.69, 3363.12, 3368.8, 3362.12, 3368.8, 8691518, 869153024.0, 1434], [20240730, 3368.8, 3366.98, 3369.8, 3365.67, 3369.46, 6945129, 694514048.0, 1435], [20240730, 3369.46, 3368.92, 3370.71, 3368.49, 3370.23, 6616189, 661619776.0, 1436], [20240730, 3370.23, 3370.47, 3370.47, 3366.42, 3366.42, 5891565, 589157504.0, 1437], [20240730, 3366.42, 3366.45, 3366.45, 3364.4, 3364.4, 4902582, 490259296.0, 1438], [20240730, 3364.4, 3364.56, 3365.43, 3363.74, 3365.43, 4912708, 491271904.0, 1439], [20240730, 3365.43, 3365.89, 3365.89, 3364.0, 3364.0, 4881887, 488189536.0, 1440], [20240730, 3364.0, 3363.97, 3368.17, 3363.45, 3365.34, 8739091, 873910336.0, 1441], [20240730, 3365.34, 3365.07, 3365.28, 3364.25, 3364.48, 5661986, 566199744.0, 1442], [20240730, 3364.48, 3364.35, 3364.35, 3363.68, 3363.68, 5575243, 557525376.0, 1443], [20240730, 3363.68, 3363.91, 3363.91, 3362.72, 3363.44, 7166173, 716618304.0, 1444], [20240730, 3363.44, 3363.33, 3365.69, 3363.33, 3365.36, 7790340, 779035200.0, 1445], [20240730, 3365.36, 3365.36, 3367.96, 3365.33, 3367.41, 8138023, 813803456.0, 1446], [20240730, 3367.41, 3368.13, 3368.29, 3365.75, 3366.94, 7634834, 763484416.0, 1447], [20240730, 3366.94, 3367.3, 3369.02, 3366.8, 3368.09, 8172689, 817269952.0, 1448], [20240730, 3368.09, 3368.79, 3369.2, 3367.04, 3369.02, 8065382, 806539072.0, 1449], [20240730, 3369.02, 3368.31, 3369.72, 3368.2, 3369.55, 8467959, 846796736.0, 1450], [20240730, 3369.55, 3370.1, 3370.26, 3367.59, 3368.42, 9887527, 988753536.0, 1451], [20240730, 3368.42, 3369.33, 3370.11, 3368.28, 3370.11, 9466749, 946676096.0, 1452], [20240730, 3370.11, 3370.18, 3370.71, 3369.04, 3370.71, 8661541, 866154944.0, 1453], [20240730, 3370.71, 3369.58, 3371.76, 3369.58, 3371.18, 10403269, 1040327872.0, 1454], [20240730, 3371.18, 3371.34, 3371.98, 3370.53, 3371.04, 10736567, 1073657856.0, 1455], [20240730, 3371.04, 3371.11, 3371.74, 3370.74, 3371.1, 10517567, 1051757824.0, 1456], [20240730, 3371.1, 3370.96, 3372.27, 3370.16, 3371.77, 11012885, 1101289216.0, 1457], [20240730, 3371.77, 3371.05, 3371.17, 3371.05, 3371.17, 718773, 71877456.0, 1458], [20240730, 3371.17, 3371.17, 3371.17, 3371.17, 3371.17, 0, 0.0, 1459], [20240730, 3371.17, 3370.19, 3370.19, 3369.38, 3369.38, 23973736, 2397373696.0, 1500], [20240731, 3369.38, 3364.03, 3367.17, 3364.03, 3366.36, 42045471, 4204548352.0, 931], [20240731, 3366.36, 3367.19, 3369.01, 3366.47, 3368.92, 21122890, 2112289920.0, 932], [20240731, 3368.92, 3368.65, 3369.36, 3367.85, 3367.86, 17290303, 1729031424.0, 933], [20240731, 3367.86, 3368.08, 3368.66, 3366.6, 3368.47, 16265344, 1626535168.0, 934], [20240731, 3368.47, 3368.43, 3368.46, 3364.8, 3364.8, 15007987, 1500799872.0, 935], [20240731, 3364.8, 3365.44, 3367.5, 3364.93, 3364.93, 17149510, 1714951808.0, 936], [20240731, 3364.93, 3365.23, 3367.79, 3365.23, 3366.98, 13869548, 1386955648.0, 937], [20240731, 3366.98, 3367.6, 3371.3, 3367.6, 3371.3, 12124017, 1212402816.0, 938], [20240731, 3371.3, 3371.37, 3376.21, 3371.36, 3375.7, 15797594, 1579760256.0, 939], [20240731, 3375.7, 3376.0, 3378.33, 3375.65, 3377.7, 16436298, 1643630720.0, 940], [20240731, 3377.7, 3377.54, 3377.93, 3376.95, 3377.68, 14152817, 1415282816.0, 941], [20240731, 3377.68, 3378.15, 3378.64, 3376.47, 3377.31, 15186671, 1518668288.0, 942], [20240731, 3377.31, 3377.37, 3377.37, 3374.79, 3375.13, 14960297, 1496030720.0, 943], [20240731, 3375.13, 3375.17, 3380.74, 3374.67, 3380.74, 17040485, 1704049408.0, 944], [20240731, 3380.74, 3380.79, 3384.24, 3380.52, 3381.91, 21021946, 2102195584.0, 945], [20240731, 3381.91, 3382.08, 3382.95, 3379.96, 3380.95, 19345079, 1934508928.0, 946], [20240731, 3380.95, 3381.14, 3381.55, 3380.16, 3381.4, 18863433, 1886343808.0, 947], [20240731, 3381.4, 3381.72, 3382.64, 3380.06, 3380.3, 16946560, 1694657024.0, 948], [20240731, 3380.3, 3380.3, 3384.03, 3380.3, 3382.63, 16696209, 1669621888.0, 949], [20240731, 3382.63, 3383.0, 3386.86, 3382.74, 3386.86, 18636312, 1863632128.0, 950], [20240731, 3386.86, 3387.09, 3388.17, 3385.31, 3385.51, 20747249, 2074726016.0, 951], [20240731, 3385.51, 3385.65, 3387.61, 3385.05, 3386.1, 16512865, 1651287552.0, 952], [20240731, 3386.1, 3386.02, 3387.49, 3385.67, 3387.39, 16169918, 1616992640.0, 953], [20240731, 3387.39, 3387.15, 3389.67, 3387.15, 3387.88, 15619139, 1561914752.0, 954], [20240731, 3387.88, 3387.99, 3387.99, 3385.47, 3386.12, 13433193, 1343320448.0, 955], [20240731, 3386.12, 3385.87, 3387.55, 3385.41, 3387.55, 13026215, 1302622464.0, 956], [20240731, 3387.55, 3387.76, 3391.3, 3387.76, 3391.3, 18082482, 1808249472.0, 957], [20240731, 3391.3, 3391.12, 3391.62, 3390.09, 3391.07, 15103929, 1510393856.0, 958], [20240731, 3391.07, 3390.7, 3390.96, 3389.48, 3389.68, 13812640, 1381265280.0, 959], [20240731, 3389.68, 3389.7, 3393.43, 3389.42, 3392.81, 14859220, 1485923328.0, 1000], [20240731, 3392.81, 3392.57, 3392.57, 3387.55, 3388.82, 15229791, 1522980096.0, 1001], [20240731, 3388.82, 3388.55, 3388.55, 3386.49, 3386.9, 19066021, 1906603008.0, 1002], [20240731, 3386.9, 3386.92, 3387.36, 3385.81, 3386.13, 15396339, 1539634816.0, 1003], [20240731, 3386.13, 3385.81, 3387.33, 3385.35, 3386.32, 13884014, 1388402432.0, 1004], [20240731, 3386.32, 3386.54, 3387.23, 3384.33, 3384.33, 11246506, 1124651648.0, 1005], [20240731, 3384.33, 3384.77, 3386.82, 3384.15, 3384.57, 14215789, 1421580032.0, 1006], [20240731, 3384.57, 3384.82, 3384.82, 3381.64, 3382.59, 17003220, 1700323072.0, 1007], [20240731, 3382.59, 3382.61, 3383.52, 3381.53, 3381.93, 11945552, 1194556160.0, 1008], [20240731, 3381.93, 3383.12, 3385.66, 3383.12, 3385.66, 11834573, 1183458304.0, 1009], [20240731, 3385.66, 3385.58, 3385.76, 3383.95, 3384.8, 14246117, 1424612736.0, 1010], [20240731, 3384.8, 3385.28, 3388.47, 3385.18, 3387.57, 16997445, 1699745536.0, 1011], [20240731, 3387.57, 3387.85, 3391.01, 3387.85, 3390.81, 17213618, 1721362944.0, 1012], [20240731, 3390.81, 3390.79, 3391.56, 3389.03, 3391.47, 13473222, 1347323392.0, 1013], [20240731, 3391.47, 3392.22, 3394.21, 3391.86, 3394.21, 15035948, 1503595904.0, 1014], [20240731, 3394.21, 3394.18, 3396.64, 3394.02, 3394.12, 14372811, 1437282048.0, 1015], [20240731, 3394.12, 3393.97, 3397.6, 3393.88, 3397.6, 14311282, 1431129088.0, 1016], [20240731, 3397.6, 3397.54, 3397.54, 3395.07, 3396.41, 13364679, 1336468864.0, 1017], [20240731, 3396.41, 3397.0, 3397.5, 3395.2, 3395.5, 11740451, 1174046208.0, 1018], [20240731, 3395.5, 3395.65, 3398.16, 3395.37, 3397.3, 14882300, 1488231040.0, 1019], [20240731, 3397.3, 3397.5, 3400.41, 3397.5, 3400.41, 16505545, 1650555136.0, 1020], [20240731, 3400.41, 3400.67, 3403.51, 3400.67, 3403.27, 19805235, 1980524544.0, 1021], [20240731, 3403.27, 3403.45, 3406.17, 3402.77, 3406.17, 16543226, 1654323200.0, 1022], [20240731, 3406.17, 3406.34, 3406.93, 3405.01, 3406.76, 15056990, 1505699968.0, 1023], [20240731, 3406.76, 3406.96, 3409.18, 3406.3, 3408.5, 14226589, 1422660224.0, 1024], [20240731, 3408.5, 3408.29, 3408.29, 3402.93, 3402.93, 13843052, 1384306432.0, 1025], [20240731, 3402.93, 3402.83, 3407.38, 3402.83, 3406.18, 13563045, 1356305408.0, 1026], [20240731, 3406.18, 3406.09, 3406.18, 3404.14, 3405.31, 11562151, 1156216192.0, 1027], [20240731, 3405.31, 3405.29, 3410.31, 3404.78, 3410.14, 13493622, 1349363200.0, 1028], [20240731, 3410.14, 3410.11, 3410.11, 3407.81, 3407.81, 10172154, 1017216448.0, 1029], [20240731, 3407.81, 3407.65, 3409.35, 3407.65, 3408.65, 9984519, 998452864.0, 1030], [20240731, 3408.65, 3408.6, 3411.1, 3408.6, 3410.02, 13920625, 1392063488.0, 1031], [20240731, 3410.02, 3409.95, 3411.16, 3409.51, 3411.16, 14153169, 1415317888.0, 1032], [20240731, 3411.16, 3410.84, 3414.24, 3410.36, 3414.11, 14477962, 1447796992.0, 1033], [20240731, 3414.11, 3413.91, 3413.91, 3412.48, 3413.43, 17336083, 1733609088.0, 1034], [20240731, 3413.43, 3413.96, 3417.93, 3413.81, 3417.93, 16170525, 1617053312.0, 1035], [20240731, 3417.93, 3418.13, 3418.16, 3417.19, 3417.97, 15287809, 1528781952.0, 1036], [20240731, 3417.97, 3417.85, 3418.39, 3416.98, 3418.13, 13142639, 1314264960.0, 1037], [20240731, 3418.13, 3418.14, 3418.14, 3413.84, 3413.84, 11179228, 1117923840.0, 1038], [20240731, 3413.84, 3413.45, 3413.72, 3413.01, 3413.09, 9328779, 932878848.0, 1039], [20240731, 3413.09, 3413.22, 3417.15, 3413.22, 3415.29, 11931069, 1193107840.0, 1040], [20240731, 3415.29, 3415.55, 3416.01, 3414.99, 3414.99, 9264974, 926498176.0, 1041], [20240731, 3414.99, 3415.0, 3416.62, 3414.25, 3416.62, 11751648, 1175165952.0, 1042], [20240731, 3416.62, 3416.69, 3417.77, 3415.77, 3415.77, 10720045, 1072005568.0, 1043], [20240731, 3415.77, 3415.63, 3416.0, 3415.02, 3415.22, 8249757, 824976896.0, 1044], [20240731, 3415.22, 3415.26, 3415.26, 3414.6, 3414.68, 9828755, 982876160.0, 1045], [20240731, 3414.68, 3414.38, 3416.78, 3413.77, 3415.45, 10558264, 1055827392.0, 1046], [20240731, 3415.45, 3415.13, 3416.22, 3413.64, 3416.22, 10113380, 1011339072.0, 1047], [20240731, 3416.22, 3416.33, 3416.33, 3412.89, 3412.89, 8583469, 858347904.0, 1048], [20240731, 3412.89, 3412.56, 3412.56, 3411.07, 3411.58, 8340130, 834014144.0, 1049], [20240731, 3411.58, 3411.97, 3412.71, 3411.38, 3411.38, 7568003, 756801408.0, 1050], [20240731, 3411.38, 3411.41, 3412.27, 3411.08, 3411.53, 8059829, 805984000.0, 1051], [20240731, 3411.53, 3411.6, 3411.68, 3411.21, 3411.68, 7518045, 751805312.0, 1052], [20240731, 3411.68, 3411.8, 3412.68, 3411.54, 3412.48, 6499798, 649980800.0, 1053], [20240731, 3412.48, 3412.64, 3416.72, 3412.64, 3416.52, 9869885, 986989504.0, 1054], [20240731, 3416.52, 3416.49, 3418.27, 3415.92, 3418.27, 10826455, 1082646272.0, 1055], [20240731, 3418.27, 3418.13, 3418.13, 3417.04, 3417.71, 8835823, 883583232.0, 1056], [20240731, 3417.71, 3417.71, 3420.94, 3417.19, 3420.94, 9584417, 958442560.0, 1057], [20240731, 3420.94, 3420.89, 3422.56, 3420.89, 3421.59, 11288699, 1128870784.0, 1058], [20240731, 3421.59, 3421.47, 3421.47, 3419.87, 3419.9, 8766795, 876680768.0, 1059], [20240731, 3419.9, 3420.21, 3420.33, 3419.37, 3419.53, 7530030, 753004096.0, 1100], [20240731, 3419.53, 3419.65, 3420.58, 3419.48, 3420.05, 8461096, 846110400.0, 1101], [20240731, 3420.05, 3420.01, 3420.01, 3418.74, 3418.74, 8830386, 883039488.0, 1102], [20240731, 3418.74, 3418.73, 3419.15, 3418.17, 3418.17, 8436268, 843627584.0, 1103], [20240731, 3418.17, 3417.93, 3417.93, 3415.63, 3415.7, 8199452, 819946368.0, 1104], [20240731, 3415.7, 3415.75, 3417.92, 3415.6, 3417.5, 8545753, 854576064.0, 1105], [20240731, 3417.5, 3417.34, 3418.31, 3416.98, 3417.7, 8015963, 801597248.0, 1106], [20240731, 3417.7, 3417.37, 3417.82, 3417.11, 3417.38, 6970853, 697086080.0, 1107], [20240731, 3417.38, 3417.27, 3418.06, 3416.72, 3418.06, 7745942, 774595136.0, 1108], [20240731, 3418.06, 3418.01, 3418.09, 3416.79, 3416.96, 6976454, 697646528.0, 1109], [20240731, 3416.96, 3417.03, 3417.5, 3416.69, 3417.5, 7703578, 770358912.0, 1110], [20240731, 3417.5, 3417.8, 3419.93, 3417.8, 3419.7, 7410066, 741007488.0, 1111], [20240731, 3419.7, 3419.94, 3420.74, 3419.57, 3420.54, 6901304, 690131264.0, 1112], [20240731, 3420.54, 3420.35, 3421.96, 3420.35, 3421.74, 7350230, 735024000.0, 1113], [20240731, 3421.74, 3421.99, 3422.71, 3421.58, 3422.63, 7693141, 769315136.0, 1114], [20240731, 3422.63, 3422.95, 3423.07, 3422.5, 3422.9, 6960895, 696090560.0, 1115], [20240731, 3422.9, 3422.53, 3423.36, 3422.34, 3423.05, 7049552, 704956288.0, 1116], [20240731, 3423.05, 3423.17, 3423.96, 3422.97, 3423.62, 8399440, 839945152.0, 1117], [20240731, 3423.62, 3423.46, 3423.49, 3421.06, 3421.57, 7582808, 758281792.0, 1118], [20240731, 3421.57, 3421.69, 3424.25, 3421.69, 3424.25, 6431845, 643185280.0, 1119], [20240731, 3424.25, 3424.33, 3424.33, 3423.03, 3423.85, 7246236, 724624384.0, 1120], [20240731, 3423.85, 3423.71, 3425.28, 3423.71, 3425.28, 8909613, 890962240.0, 1121], [20240731, 3425.28, 3425.41, 3425.41, 3424.09, 3425.1, 8445453, 844546368.0, 1122], [20240731, 3425.1, 3425.13, 3428.4, 3425.13, 3428.37, 11614280, 1161429120.0, 1123], [20240731, 3428.37, 3428.46, 3434.19, 3427.98, 3434.19, 14803406, 1480341376.0, 1124], [20240731, 3434.19, 3434.51, 3435.34, 3433.95, 3434.78, 14933584, 1493359360.0, 1125], [20240731, 3434.78, 3434.55, 3434.64, 3432.74, 3432.74, 8944745, 894475584.0, 1126], [20240731, 3432.74, 3432.54, 3432.97, 3432.08, 3432.32, 7884575, 788458432.0, 1127], [20240731, 3432.32, 3432.05, 3434.09, 3431.48, 3433.64, 8200265, 820027392.0, 1128], [20240731, 3433.64, 3433.72, 3436.96, 3433.72, 3436.96, 11560756, 1156076544.0, 1129], [20240731, 3436.96, 3437.31, 3437.61, 3436.04, 3436.37, 12248228, 1224824064.0, 1130], [20240731, 3436.37, 3437.44, 3442.07, 3437.44, 3442.02, 46982964, 4698297344.0, 1301], [20240731, 3442.02, 3442.29, 3443.63, 3441.95, 3442.65, 17585019, 1758502912.0, 1302], [20240731, 3442.65, 3442.41, 3442.41, 3439.23, 3439.72, 14572188, 1457219840.0, 1303], [20240731, 3439.72, 3439.82, 3440.29, 3438.43, 3439.35, 11705188, 1170519680.0, 1304], [20240731, 3439.35, 3439.23, 3440.16, 3438.86, 3439.72, 12148964, 1214897408.0, 1305], [20240731, 3439.72, 3439.82, 3440.49, 3438.0, 3438.0, 11729084, 1172909440.0, 1306], [20240731, 3438.0, 3437.89, 3439.44, 3437.89, 3438.13, 9481351, 948135936.0, 1307], [20240731, 3438.13, 3438.24, 3439.15, 3437.87, 3438.29, 8854128, 885413440.0, 1308], [20240731, 3438.29, 3438.67, 3438.67, 3433.88, 3433.88, 11766745, 1176675584.0, 1309], [20240731, 3433.88, 3433.58, 3433.58, 3432.37, 3432.54, 10099459, 1009946624.0, 1310], [20240731, 3432.54, 3432.76, 3435.66, 3432.65, 3434.99, 9514821, 951483328.0, 1311], [20240731, 3434.99, 3435.03, 3437.93, 3434.78, 3437.93, 8975839, 897584960.0, 1312], [20240731, 3437.93, 3437.99, 3438.14, 3437.38, 3437.76, 7932095, 793210496.0, 1313], [20240731, 3437.76, 3437.75, 3437.83, 3436.81, 3436.91, 6910107, 691011840.0, 1314], [20240731, 3436.91, 3436.81, 3437.79, 3436.57, 3437.4, 6924542, 692455360.0, 1315], [20240731, 3437.4, 3437.3, 3437.42, 3436.47, 3437.19, 9034426, 903443776.0, 1316], [20240731, 3437.19, 3437.27, 3437.37, 3436.94, 3437.21, 7263162, 726317184.0, 1317], [20240731, 3437.21, 3437.23, 3439.19, 3437.14, 3438.5, 8827088, 882709824.0, 1318], [20240731, 3438.5, 3438.55, 3439.44, 3438.37, 3439.01, 7471028, 747103808.0, 1319], [20240731, 3439.01, 3439.38, 3439.38, 3438.23, 3438.83, 7820845, 782085376.0, 1320], [20240731, 3438.83, 3438.85, 3440.79, 3438.71, 3440.67, 10513755, 1051376384.0, 1321], [20240731, 3440.67, 3440.93, 3442.77, 3440.88, 3442.27, 10148800, 1014881024.0, 1322], [20240731, 3442.27, 3442.27, 3442.34, 3439.42, 3439.42, 8645641, 864565056.0, 1323], [20240731, 3439.42, 3439.3, 3439.59, 3437.96, 3439.59, 8561569, 856157568.0, 1324], [20240731, 3439.59, 3439.43, 3440.79, 3439.43, 3440.79, 8105605, 810561600.0, 1325], [20240731, 3440.79, 3440.81, 3441.42, 3440.66, 3441.28, 7699673, 769968384.0, 1326], [20240731, 3441.28, 3441.15, 3443.39, 3441.03, 3443.39, 10575710, 1057571776.0, 1327], [20240731, 3443.39, 3443.46, 3443.67, 3442.91, 3443.03, 8216538, 821654912.0, 1328], [20240731, 3443.03, 3443.04, 3443.04, 3440.74, 3440.75, 8870290, 887029952.0, 1329], [20240731, 3440.75, 3440.63, 3442.2, 3440.13, 3442.2, 9135088, 913509760.0, 1330], [20240731, 3442.2, 3441.85, 3441.85, 3439.24, 3439.39, 9211432, 921144256.0, 1331], [20240731, 3439.39, 3439.44, 3439.66, 3438.98, 3439.19, 8321334, 832134336.0, 1332], [20240731, 3439.19, 3439.32, 3439.32, 3437.79, 3437.85, 8561861, 856187136.0, 1333], [20240731, 3437.85, 3438.14, 3438.82, 3437.35, 3437.86, 8602344, 860235328.0, 1334], [20240731, 3437.86, 3437.79, 3437.79, 3435.85, 3436.44, 9263240, 926325120.0, 1335], [20240731, 3436.44, 3436.37, 3436.37, 3434.28, 3434.28, 8237051, 823706176.0, 1336], [20240731, 3434.28, 3434.02, 3437.0, 3434.02, 3436.08, 10152902, 1015291200.0, 1337], [20240731, 3436.08, 3436.05, 3436.05, 3434.31, 3434.31, 6122189, 612219840.0, 1338], [20240731, 3434.31, 3434.46, 3436.32, 3434.0, 3435.76, 7678402, 767841280.0, 1339], [20240731, 3435.76, 3435.68, 3435.68, 3434.22, 3434.74, 6230771, 623077952.0, 1340], [20240731, 3434.74, 3434.52, 3436.16, 3434.18, 3436.16, 7636224, 763623232.0, 1341], [20240731, 3436.16, 3436.16, 3436.63, 3435.72, 3436.63, 6902199, 690220992.0, 1342], [20240731, 3436.63, 3437.54, 3437.75, 3436.74, 3437.01, 6692822, 669283008.0, 1343], [20240731, 3437.01, 3436.93, 3438.28, 3436.42, 3437.84, 6760873, 676088320.0, 1344], [20240731, 3437.84, 3437.77, 3439.29, 3437.35, 3438.73, 7610400, 761040768.0, 1345], [20240731, 3438.73, 3438.83, 3439.9, 3438.79, 3439.66, 7800958, 780096768.0, 1346], [20240731, 3439.66, 3439.87, 3440.68, 3439.2, 3439.43, 8822433, 882244544.0, 1347], [20240731, 3439.43, 3439.3, 3439.79, 3438.22, 3438.32, 6280277, 628028480.0, 1348], [20240731, 3438.32, 3438.16, 3439.1, 3437.46, 3439.1, 7194672, 719468352.0, 1349], [20240731, 3439.1, 3439.45, 3440.22, 3439.45, 3439.85, 6997772, 699778048.0, 1350], [20240731, 3439.85, 3439.82, 3440.38, 3439.53, 3439.63, 6432170, 643217920.0, 1351], [20240731, 3439.63, 3439.63, 3439.95, 3438.72, 3439.17, 6301779, 630179008.0, 1352], [20240731, 3439.17, 3439.25, 3441.01, 3439.25, 3441.01, 7498706, 749871552.0, 1353], [20240731, 3441.01, 3441.17, 3441.2, 3440.27, 3440.56, 7020550, 702056064.0, 1354], [20240731, 3440.56, 3440.49, 3442.05, 3440.49, 3441.71, 7114693, 711470400.0, 1355], [20240731, 3441.71, 3441.67, 3441.93, 3440.89, 3440.89, 6969264, 696927552.0, 1356], [20240731, 3440.89, 3440.84, 3441.06, 3439.97, 3440.42, 5941693, 594170560.0, 1357], [20240731, 3440.42, 3440.49, 3441.28, 3440.02, 3441.15, 7289235, 728924736.0, 1358], [20240731, 3441.15, 3441.83, 3441.89, 3441.14, 3441.46, 6260766, 626077760.0, 1359], [20240731, 3441.46, 3441.82, 3442.51, 3441.55, 3441.71, 6611528, 661153856.0, 1400], [20240731, 3441.71, 3441.49, 3441.93, 3440.31, 3440.31, 6773204, 677321600.0, 1401], [20240731, 3440.31, 3440.44, 3442.1, 3440.44, 3440.47, 8442615, 844262528.0, 1402], [20240731, 3440.47, 3440.55, 3440.6, 3437.74, 3438.02, 7240866, 724087616.0, 1403], [20240731, 3438.02, 3438.15, 3440.96, 3437.83, 3440.39, 7328682, 732868992.0, 1404], [20240731, 3440.39, 3440.5, 3440.8, 3439.99, 3439.99, 5500656, 550066432.0, 1405], [20240731, 3439.99, 3439.99, 3440.04, 3438.34, 3438.34, 5690109, 569011776.0, 1406], [20240731, 3438.34, 3439.3, 3441.18, 3439.18, 3439.18, 6481858, 648186944.0, 1407], [20240731, 3439.18, 3439.26, 3440.85, 3438.83, 3440.67, 6072698, 607270720.0, 1408], [20240731, 3440.67, 3440.71, 3440.71, 3439.65, 3439.91, 5282426, 528243424.0, 1409], [20240731, 3439.91, 3439.63, 3440.2, 3439.59, 3439.61, 5185321, 518533120.0, 1410], [20240731, 3439.61, 3439.42, 3440.14, 3439.42, 3439.74, 6220863, 622087360.0, 1411], [20240731, 3439.74, 3439.56, 3440.28, 3439.53, 3439.97, 5945161, 594517248.0, 1412], [20240731, 3439.97, 3440.37, 3441.0, 3440.01, 3440.26, 6507903, 650791104.0, 1413], [20240731, 3440.26, 3440.1, 3440.17, 3438.67, 3440.04, 7051104, 705111424.0, 1414], [20240731, 3440.04, 3439.7, 3440.95, 3439.7, 3440.03, 6579349, 657936064.0, 1415], [20240731, 3440.03, 3439.73, 3441.2, 3439.73, 3440.32, 5916756, 591676480.0, 1416], [20240731, 3440.32, 3440.41, 3441.32, 3440.41, 3441.23, 6750520, 675052800.0, 1417], [20240731, 3441.23, 3441.04, 3441.13, 3440.07, 3440.15, 6594083, 659409600.0, 1418], [20240731, 3440.15, 3440.34, 3441.41, 3439.86, 3440.84, 6397053, 639706432.0, 1419], [20240731, 3440.84, 3440.88, 3440.93, 3440.35, 3440.93, 6358650, 635866176.0, 1420], [20240731, 3440.93, 3440.61, 3440.85, 3440.12, 3440.25, 5955352, 595536128.0, 1421], [20240731, 3440.25, 3440.28, 3440.29, 3439.74, 3440.24, 7149322, 714933056.0, 1422], [20240731, 3440.24, 3440.1, 3440.16, 3438.47, 3438.5, 8069506, 806951360.0, 1423], [20240731, 3438.5, 3438.98, 3438.98, 3438.31, 3438.41, 7716985, 771699584.0, 1424], [20240731, 3438.41, 3438.62, 3440.04, 3438.62, 3439.42, 7667533, 766754432.0, 1425], [20240731, 3439.42, 3438.95, 3439.32, 3438.12, 3438.12, 6488463, 648847296.0, 1426], [20240731, 3438.12, 3438.34, 3438.34, 3437.0, 3437.32, 6488713, 648872448.0, 1427], [20240731, 3437.32, 3437.3, 3438.91, 3437.03, 3437.65, 7739091, 773910208.0, 1428], [20240731, 3437.65, 3437.48, 3437.93, 3437.32, 3437.48, 7050892, 705090176.0, 1429], [20240731, 3437.48, 3437.66, 3437.68, 3436.86, 3437.12, 6768218, 676822784.0, 1430], [20240731, 3437.12, 3437.04, 3439.15, 3437.04, 3438.62, 8008663, 800866944.0, 1431], [20240731, 3438.62, 3438.59, 3438.93, 3438.15, 3438.47, 6766379, 676638976.0, 1432], [20240731, 3438.47, 3438.41, 3439.7, 3438.41, 3438.96, 7997477, 799748672.0, 1433], [20240731, 3438.96, 3439.17, 3439.52, 3438.84, 3438.93, 6712557, 671256832.0, 1434], [20240731, 3438.93, 3439.28, 3440.7, 3439.0, 3440.4, 6891822, 689182976.0, 1435], [20240731, 3440.4, 3440.25, 3440.63, 3440.04, 3440.22, 6677852, 667786304.0, 1436], [20240731, 3440.22, 3440.24, 3440.9, 3439.82, 3440.88, 8256076, 825608640.0, 1437], [20240731, 3440.88, 3441.08, 3441.57, 3440.77, 3441.48, 7543485, 754349440.0, 1438], [20240731, 3441.48, 3441.48, 3441.89, 3441.48, 3441.75, 7602733, 760274048.0, 1439], [20240731, 3441.75, 3441.67, 3443.22, 3441.67, 3443.22, 9349557, 934956608.0, 1440], [20240731, 3443.22, 3443.73, 3444.2, 3443.22, 3443.56, 10873857, 1087386752.0, 1441], [20240731, 3443.56, 3443.43, 3444.94, 3443.43, 3444.94, 9705764, 970577728.0, 1442], [20240731, 3444.94, 3444.85, 3445.0, 3443.84, 3443.84, 10563659, 1056366848.0, 1443], [20240731, 3443.84, 3443.87, 3443.94, 3442.66, 3442.66, 9858285, 985829440.0, 1444], [20240731, 3442.66, 3442.82, 3444.21, 3442.82, 3443.98, 8718521, 871852928.0, 1445], [20240731, 3443.98, 3444.14, 3444.14, 3443.31, 3443.42, 9120571, 912058048.0, 1446], [20240731, 3443.42, 3443.57, 3443.71, 3443.1, 3443.71, 9541460, 954146816.0, 1447], [20240731, 3443.71, 3443.75, 3444.4, 3443.61, 3444.38, 10218382, 1021839104.0, 1448], [20240731, 3444.38, 3444.18, 3444.32, 3443.74, 3444.03, 10681797, 1068180672.0, 1449], [20240731, 3444.03, 3443.98, 3444.52, 3443.87, 3443.87, 10080053, 1008006464.0, 1450], [20240731, 3443.87, 3444.01, 3444.16, 3443.58, 3443.98, 12266219, 1226622976.0, 1451], [20240731, 3443.98, 3444.03, 3444.16, 3443.76, 3443.8, 12080615, 1208062848.0, 1452], [20240731, 3443.8, 3443.86, 3444.09, 3443.69, 3443.73, 12597061, 1259707264.0, 1453], [20240731, 3443.73, 3443.74, 3444.0, 3443.56, 3443.79, 13125074, 1312508416.0, 1454], [20240731, 3443.79, 3443.59, 3443.85, 3443.3, 3443.44, 13796961, 1379696896.0, 1455], [20240731, 3443.44, 3443.59, 3443.63, 3442.91, 3443.14, 16228494, 1622850304.0, 1456], [20240731, 3443.14, 3443.12, 3443.41, 3442.78, 3443.41, 15249451, 1524946176.0, 1457], [20240731, 3443.41, 3443.46, 3443.46, 3443.31, 3443.31, 915005, 91500608.0, 1458], [20240731, 3443.31, 3443.31, 3443.31, 3443.31, 3443.31, 0, 0.0, 1459], [20240731, 3443.31, 3443.21, 3443.21, 3442.08, 3442.08, 34371397, 3437139712.0, 1500], [20240801, 3442.08, 3443.14, 3444.15, 3441.1, 3443.94, 86778455, 8677846016.0, 931], [20240801, 3443.94, 3444.13, 3448.14, 3444.13, 3448.12, 39277321, 3927732736.0, 932], [20240801, 3448.12, 3448.34, 3448.34, 3445.58, 3446.94, 34967825, 3496783104.0, 933], [20240801, 3446.94, 3446.84, 3447.25, 3443.07, 3443.07, 32024808, 3202481664.0, 934], [20240801, 3443.07, 3443.32, 3443.32, 3440.53, 3440.56, 30796718, 3079672832.0, 935], [20240801, 3440.56, 3440.47, 3440.47, 3438.69, 3439.0, 29718375, 2971838464.0, 936], [20240801, 3439.0, 3438.74, 3440.38, 3438.54, 3440.1, 23413808, 2341381376.0, 937], [20240801, 3440.1, 3440.28, 3441.69, 3440.28, 3441.07, 21809805, 2180981760.0, 938], [20240801, 3441.07, 3440.95, 3440.95, 3439.01, 3439.12, 23287679, 2328768768.0, 939], [20240801, 3439.12, 3438.99, 3442.42, 3438.85, 3442.42, 21496744, 2149675264.0, 940], [20240801, 3442.42, 3442.33, 3442.33, 3439.85, 3440.02, 18881424, 1888143488.0, 941], [20240801, 3440.02, 3439.63, 3439.63, 3438.42, 3438.7, 22658001, 2265801216.0, 942], [20240801, 3438.7, 3438.67, 3439.61, 3437.39, 3437.39, 20813515, 2081352192.0, 943], [20240801, 3437.39, 3437.26, 3439.18, 3437.22, 3438.99, 18397116, 1839712512.0, 944], [20240801, 3438.99, 3439.21, 3440.99, 3439.21, 3440.36, 17651061, 1765106944.0, 945], [20240801, 3440.36, 3440.73, 3440.73, 3438.71, 3438.71, 20798977, 2079898496.0, 946], [20240801, 3438.71, 3438.82, 3439.19, 3438.08, 3438.64, 16076115, 1607612544.0, 947], [20240801, 3438.64, 3438.1, 3438.17, 3434.41, 3434.41, 19192806, 1919281920.0, 948], [20240801, 3434.41, 3434.14, 3434.14, 3432.59, 3432.59, 17751866, 1775187584.0, 949], [20240801, 3432.59, 3432.61, 3433.43, 3432.29, 3432.7, 16031105, 1603111296.0, 950], [20240801, 3432.7, 3433.03, 3433.06, 3430.71, 3430.71, 20261535, 2026154752.0, 951], [20240801, 3430.71, 3430.52, 3430.52, 3428.13, 3428.13, 15833152, 1583316224.0, 952], [20240801, 3428.13, 3428.47, 3432.18, 3428.47, 3431.96, 15970185, 1597019392.0, 953], [20240801, 3431.96, 3431.52, 3432.21, 3430.78, 3430.81, 16138840, 1613885056.0, 954], [20240801, 3430.81, 3430.97, 3431.75, 3430.69, 3431.45, 15936430, 1593644288.0, 955], [20240801, 3431.45, 3431.66, 3432.12, 3431.28, 3431.79, 13063341, 1306335232.0, 956], [20240801, 3431.79, 3432.11, 3436.24, 3432.11, 3436.24, 14265485, 1426549376.0, 957], [20240801, 3436.24, 3436.22, 3438.92, 3436.21, 3438.4, 12690983, 1269099008.0, 958], [20240801, 3438.4, 3438.69, 3439.96, 3438.69, 3439.75, 11855109, 1185512064.0, 959], [20240801, 3439.75, 3439.89, 3440.45, 3439.42, 3440.29, 11332654, 1133266432.0, 1000], [20240801, 3440.29, 3440.13, 3440.13, 3437.28, 3437.28, 17435555, 1743556352.0, 1001], [20240801, 3437.28, 3437.55, 3437.55, 3434.49, 3434.49, 15491963, 1549197184.0, 1002], [20240801, 3434.49, 3434.36, 3436.19, 3433.51, 3436.19, 15980936, 1598094592.0, 1003], [20240801, 3436.19, 3435.73, 3435.73, 3433.12, 3433.64, 12842248, 1284225920.0, 1004], [20240801, 3433.64, 3433.85, 3434.34, 3433.08, 3434.1, 13394612, 1339462016.0, 1005], [20240801, 3434.1, 3433.98, 3435.52, 3433.98, 3435.19, 12408352, 1240836096.0, 1006], [20240801, 3435.19, 3435.08, 3435.71, 3434.88, 3435.33, 10716240, 1071625216.0, 1007], [20240801, 3435.33, 3436.01, 3437.05, 3435.65, 3436.27, 11179073, 1117908352.0, 1008], [20240801, 3436.27, 3436.15, 3437.49, 3436.15, 3437.44, 10962129, 1096214016.0, 1009], [20240801, 3437.44, 3437.53, 3437.9, 3436.41, 3437.55, 13402591, 1340260096.0, 1010], [20240801, 3437.55, 3437.46, 3438.21, 3436.33, 3436.83, 12928692, 1292870144.0, 1011], [20240801, 3436.83, 3436.69, 3437.0, 3436.0, 3437.0, 10764895, 1076490624.0, 1012], [20240801, 3437.0, 3436.64, 3436.64, 3434.51, 3434.9, 10737650, 1073766144.0, 1013], [20240801, 3434.9, 3434.95, 3435.12, 3432.88, 3435.12, 13334529, 1333453440.0, 1014], [20240801, 3435.12, 3434.93, 3434.93, 3433.82, 3433.96, 9248217, 924822720.0, 1015], [20240801, 3433.96, 3433.88, 3434.82, 3433.66, 3434.47, 13637692, 1363770240.0, 1016], [20240801, 3434.47, 3434.39, 3435.07, 3433.9, 3433.9, 11691889, 1169190016.0, 1017], [20240801, 3433.9, 3434.12, 3434.35, 3433.59, 3434.3, 9067657, 906766592.0, 1018], [20240801, 3434.3, 3434.26, 3434.49, 3433.31, 3433.61, 9309985, 930999296.0, 1019], [20240801, 3433.61, 3433.57, 3434.68, 3433.17, 3434.68, 12686947, 1268695552.0, 1020], [20240801, 3434.68, 3434.87, 3434.87, 3433.41, 3433.41, 10254702, 1025471232.0, 1021], [20240801, 3433.41, 3433.55, 3434.2, 3433.09, 3434.12, 9440699, 944070784.0, 1022], [20240801, 3434.12, 3434.18, 3435.43, 3433.8, 3435.43, 8770475, 877048512.0, 1023], [20240801, 3435.43, 3435.58, 3435.64, 3435.08, 3435.1, 8495380, 849539136.0, 1024], [20240801, 3435.1, 3435.23, 3435.39, 3434.66, 3434.83, 9500403, 950041280.0, 1025], [20240801, 3434.83, 3434.88, 3437.24, 3434.88, 3437.14, 10396963, 1039697536.0, 1026], [20240801, 3437.14, 3436.93, 3438.71, 3436.93, 3438.54, 7245141, 724515264.0, 1027], [20240801, 3438.54, 3438.85, 3438.9, 3438.03, 3438.34, 7505609, 750561728.0, 1028], [20240801, 3438.34, 3438.23, 3438.23, 3434.28, 3434.28, 11733668, 1173367552.0, 1029], [20240801, 3434.28, 3434.35, 3435.61, 3433.88, 3435.61, 10707818, 1070782656.0, 1030], [20240801, 3435.61, 3435.28, 3435.89, 3434.81, 3435.74, 12412530, 1241254016.0, 1031], [20240801, 3435.74, 3435.74, 3435.74, 3434.06, 3434.24, 9866909, 986691840.0, 1032], [20240801, 3434.24, 3434.06, 3435.45, 3433.78, 3435.29, 9222376, 922238464.0, 1033], [20240801, 3435.29, 3435.34, 3435.34, 3434.27, 3434.4, 6708243, 670825472.0, 1034], [20240801, 3434.4, 3434.65, 3434.83, 3433.92, 3434.14, 6587693, 658770176.0, 1035], [20240801, 3434.14, 3433.87, 3434.06, 3433.4, 3433.4, 6667754, 666776320.0, 1036], [20240801, 3433.4, 3433.44, 3433.84, 3432.95, 3433.04, 6763852, 676386112.0, 1037], [20240801, 3433.04, 3433.0, 3433.6, 3432.46, 3433.1, 7052189, 705220096.0, 1038], [20240801, 3433.1, 3433.0, 3433.09, 3432.38, 3432.65, 6706930, 670694016.0, 1039], [20240801, 3432.65, 3432.74, 3432.98, 3432.18, 3432.18, 6599814, 659982464.0, 1040], [20240801, 3432.18, 3432.17, 3433.01, 3431.93, 3432.12, 7010331, 701034240.0, 1041], [20240801, 3432.12, 3431.86, 3431.86, 3431.39, 3431.61, 6137530, 613753536.0, 1042], [20240801, 3431.61, 3431.74, 3431.75, 3431.16, 3431.16, 6271197, 627120576.0, 1043], [20240801, 3431.16, 3431.18, 3431.18, 3428.79, 3428.79, 8190248, 819026112.0, 1044], [20240801, 3428.79, 3428.88, 3430.23, 3428.88, 3430.16, 6978611, 697862144.0, 1045], [20240801, 3430.16, 3430.0, 3430.0, 3428.61, 3428.61, 5327897, 532790592.0, 1046], [20240801, 3428.61, 3428.47, 3429.66, 3428.2, 3429.66, 6112811, 611282176.0, 1047], [20240801, 3429.66, 3429.55, 3430.26, 3429.55, 3429.7, 5641557, 564156864.0, 1048], [20240801, 3429.7, 3429.54, 3429.61, 3429.2, 3429.45, 6115065, 611507520.0, 1049], [20240801, 3429.45, 3429.65, 3429.65, 3428.56, 3428.65, 5334083, 533409056.0, 1050], [20240801, 3428.65, 3428.77, 3428.77, 3428.01, 3428.11, 5559951, 555995904.0, 1051], [20240801, 3428.11, 3428.07, 3428.33, 3426.93, 3426.93, 6055727, 605573568.0, 1052], [20240801, 3426.93, 3426.99, 3427.23, 3426.75, 3426.83, 5231357, 523136704.0, 1053], [20240801, 3426.83, 3427.06, 3427.06, 3426.29, 3426.29, 4880133, 488014272.0, 1054], [20240801, 3426.29, 3426.11, 3426.2, 3424.77, 3424.77, 6313231, 631324288.0, 1055], [20240801, 3424.77, 3424.71, 3425.99, 3424.48, 3425.69, 7157815, 715782592.0, 1056], [20240801, 3425.69, 3425.81, 3426.15, 3425.5, 3425.5, 4967946, 496795520.0, 1057], [20240801, 3425.5, 3425.79, 3426.01, 3424.96, 3424.96, 5316544, 531655424.0, 1058], [20240801, 3424.96, 3424.99, 3425.56, 3424.78, 3425.56, 4825609, 482561952.0, 1059], [20240801, 3425.56, 3425.27, 3425.74, 3425.22, 3425.74, 5235738, 523574976.0, 1100], [20240801, 3425.74, 3425.71, 3425.74, 3424.75, 3424.75, 5690777, 569078784.0, 1101], [20240801, 3424.75, 3424.92, 3425.14, 3423.68, 3423.82, 6064489, 606449920.0, 1102], [20240801, 3423.82, 3423.89, 3423.89, 3422.7, 3422.7, 5895803, 589581376.0, 1103], [20240801, 3422.7, 3422.74, 3424.41, 3422.55, 3424.01, 5742660, 574266816.0, 1104], [20240801, 3424.01, 3424.21, 3424.57, 3424.1, 3424.57, 4370319, 437033120.0, 1105], [20240801, 3424.57, 3424.9, 3425.22, 3423.71, 3424.06, 5035024, 503503456.0, 1106], [20240801, 3424.06, 3423.82, 3423.84, 3423.19, 3423.32, 4523419, 452342752.0, 1107], [20240801, 3423.32, 3423.41, 3423.41, 3422.69, 3423.07, 4048118, 404812928.0, 1108], [20240801, 3423.07, 3423.06, 3424.06, 3422.95, 3423.63, 5078523, 507853312.0, 1109], [20240801, 3423.63, 3423.5, 3423.76, 3422.85, 3422.85, 4224424, 422443360.0, 1110], [20240801, 3422.85, 3422.94, 3423.3, 3422.15, 3423.28, 5968198, 596820864.0, 1111], [20240801, 3423.28, 3423.17, 3423.29, 3422.3, 3422.4, 4982932, 498294464.0, 1112], [20240801, 3422.4, 3422.52, 3422.61, 3421.97, 3422.17, 4762626, 476263584.0, 1113], [20240801, 3422.17, 3422.23, 3422.38, 3421.84, 3421.84, 4588867, 458887936.0, 1114], [20240801, 3421.84, 3421.72, 3422.45, 3421.72, 3421.95, 4410691, 441069920.0, 1115], [20240801, 3421.95, 3422.02, 3422.3, 3421.84, 3422.06, 3923343, 392335200.0, 1116], [20240801, 3422.06, 3422.15, 3423.06, 3422.15, 3423.06, 5462791, 546280064.0, 1117], [20240801, 3423.06, 3423.35, 3423.35, 3420.05, 3420.1, 8065538, 806555072.0, 1118], [20240801, 3420.1, 3419.93, 3420.41, 3419.83, 3420.3, 4362193, 436220384.0, 1119], [20240801, 3420.3, 3420.39, 3420.56, 3420.16, 3420.19, 3964623, 396463264.0, 1120], [20240801, 3420.19, 3420.26, 3421.15, 3419.74, 3421.15, 4654468, 465447904.0, 1121], [20240801, 3421.15, 3421.04, 3421.32, 3420.69, 3420.69, 3680141, 368014976.0, 1122], [20240801, 3420.69, 3420.78, 3421.12, 3420.67, 3420.89, 3729510, 372952032.0, 1123], [20240801, 3420.89, 3420.97, 3421.57, 3420.7, 3421.36, 3743466, 374347520.0, 1124], [20240801, 3421.36, 3421.43, 3421.66, 3420.65, 3421.66, 4734561, 473457120.0, 1125], [20240801, 3421.66, 3421.47, 3421.73, 3421.18, 3421.45, 4154656, 415466688.0, 1126], [20240801, 3421.45, 3421.46, 3421.58, 3419.34, 3419.52, 5197431, 519744064.0, 1127], [20240801, 3419.52, 3419.39, 3420.0, 3419.19, 3419.75, 4645371, 464538176.0, 1128], [20240801, 3419.75, 3419.93, 3422.55, 3419.55, 3422.55, 5031677, 503168704.0, 1129], [20240801, 3422.55, 3422.59, 3422.59, 3421.27, 3422.36, 4770110, 477012064.0, 1130], [20240801, 3422.36, 3422.54, 3426.86, 3422.54, 3426.01, 14534269, 1453427584.0, 1301], [20240801, 3426.01, 3425.28, 3427.17, 3425.28, 3427.08, 7134807, 713481792.0, 1302], [20240801, 3427.08, 3427.1, 3427.1, 3425.62, 3426.23, 6781315, 678132672.0, 1303], [20240801, 3426.23, 3426.17, 3426.34, 3425.65, 3426.01, 4782492, 478250240.0, 1304], [20240801, 3426.01, 3425.96, 3428.08, 3425.82, 3426.89, 7690126, 769013568.0, 1305], [20240801, 3426.89, 3426.94, 3427.08, 3426.58, 3426.96, 4869558, 486956800.0, 1306], [20240801, 3426.96, 3426.84, 3428.24, 3426.84, 3427.72, 5805031, 580504192.0, 1307], [20240801, 3427.72, 3427.68, 3427.72, 3426.12, 3427.58, 6084456, 608446592.0, 1308], [20240801, 3427.58, 3427.41, 3427.64, 3426.16, 3426.7, 6176825, 617683520.0, 1309], [20240801, 3426.7, 3426.52, 3427.21, 3426.3, 3427.21, 5162102, 516211264.0, 1310], [20240801, 3427.21, 3426.98, 3427.89, 3426.98, 3427.78, 6569566, 656957568.0, 1311], [20240801, 3427.78, 3427.61, 3429.21, 3427.43, 3429.21, 6094649, 609465856.0, 1312], [20240801, 3429.21, 3429.2, 3431.0, 3429.2, 3430.59, 10931069, 1093107712.0, 1313], [20240801, 3430.59, 3430.7, 3431.18, 3430.27, 3430.63, 8349094, 834910592.0, 1314], [20240801, 3430.63, 3430.78, 3430.92, 3429.75, 3429.96, 5561983, 556198976.0, 1315], [20240801, 3429.96, 3430.03, 3431.12, 3429.77, 3430.66, 7177003, 717701120.0, 1316], [20240801, 3430.66, 3430.58, 3431.5, 3430.33, 3431.5, 6046172, 604617920.0, 1317], [20240801, 3431.5, 3431.68, 3433.49, 3431.68, 3433.49, 6979918, 697992768.0, 1318], [20240801, 3433.49, 3433.5, 3433.5, 3431.51, 3431.91, 6970608, 697061632.0, 1319], [20240801, 3431.91, 3432.08, 3433.25, 3431.86, 3433.25, 5337638, 533764800.0, 1320], [20240801, 3433.25, 3433.08, 3433.08, 3431.74, 3431.88, 5622416, 562242496.0, 1321], [20240801, 3431.88, 3431.85, 3431.92, 3430.45, 3430.67, 4897733, 489774464.0, 1322], [20240801, 3430.67, 3430.48, 3430.8, 3429.44, 3429.44, 5797947, 579795776.0, 1323], [20240801, 3429.44, 3429.53, 3429.69, 3428.79, 3428.97, 4855693, 485570304.0, 1324], [20240801, 3428.97, 3429.07, 3429.98, 3429.01, 3429.98, 4436766, 443677472.0, 1325], [20240801, 3429.98, 3430.18, 3433.28, 3429.89, 3433.28, 6283698, 628370752.0, 1326], [20240801, 3433.28, 3433.56, 3433.9, 3432.39, 3432.92, 5542837, 554284608.0, 1327], [20240801, 3432.92, 3432.77, 3432.78, 3428.88, 3429.03, 7828603, 782861248.0, 1328], [20240801, 3429.03, 3429.12, 3430.0, 3428.88, 3429.88, 4002777, 400278752.0, 1329], [20240801, 3429.88, 3429.94, 3430.58, 3429.94, 3430.37, 3533220, 353322720.0, 1330], [20240801, 3430.37, 3430.18, 3431.25, 3430.05, 3431.25, 4090839, 409085056.0, 1331], [20240801, 3431.25, 3431.03, 3431.9, 3430.95, 3431.75, 4471196, 447120768.0, 1332], [20240801, 3431.75, 3431.85, 3431.85, 3430.98, 3431.22, 4837817, 483782656.0, 1333], [20240801, 3431.22, 3431.2, 3431.24, 3430.25, 3430.45, 4500790, 450080000.0, 1334], [20240801, 3430.45, 3430.42, 3431.59, 3430.42, 3430.9, 4617490, 461750080.0, 1335], [20240801, 3430.9, 3431.03, 3432.15, 3430.83, 3432.0, 4625144, 462515488.0, 1336], [20240801, 3432.0, 3432.04, 3432.5, 3431.71, 3432.5, 4596425, 459643424.0, 1337], [20240801, 3432.5, 3432.38, 3432.93, 3431.72, 3431.72, 5510899, 551090944.0, 1338], [20240801, 3431.72, 3431.91, 3431.91, 3430.91, 3431.36, 5908929, 590893632.0, 1339], [20240801, 3431.36, 3431.04, 3431.41, 3430.32, 3430.32, 4971236, 497124704.0, 1340], [20240801, 3430.32, 3430.35, 3430.35, 3429.86, 3430.03, 5003011, 500302016.0, 1341], [20240801, 3430.03, 3430.17, 3431.74, 3430.14, 3431.32, 5533137, 553314816.0, 1342], [20240801, 3431.32, 3430.91, 3432.1, 3430.91, 3432.05, 4495385, 449539616.0, 1343], [20240801, 3432.05, 3432.12, 3433.22, 3432.12, 3433.11, 5510486, 551049472.0, 1344], [20240801, 3433.11, 3433.15, 3433.51, 3432.45, 3432.45, 5544626, 554463488.0, 1345], [20240801, 3432.45, 3432.49, 3432.97, 3431.12, 3431.26, 5632462, 563247296.0, 1346], [20240801, 3431.26, 3431.18, 3431.44, 3430.31, 3430.31, 5986884, 598689408.0, 1347], [20240801, 3430.31, 3430.45, 3432.17, 3430.34, 3432.07, 5372897, 537291008.0, 1348], [20240801, 3432.07, 3432.0, 3432.46, 3431.92, 3432.46, 3925639, 392565056.0, 1349], [20240801, 3432.46, 3432.15, 3432.72, 3432.15, 3432.67, 3647829, 364784096.0, 1350], [20240801, 3432.67, 3432.5, 3432.55, 3431.58, 3431.65, 4287214, 428722432.0, 1351], [20240801, 3431.65, 3431.7, 3432.73, 3431.66, 3432.7, 3978012, 397802080.0, 1352], [20240801, 3432.7, 3432.51, 3432.62, 3432.36, 3432.36, 3455783, 345579232.0, 1353], [20240801, 3432.36, 3432.27, 3432.7, 3432.27, 3432.36, 3910309, 391032032.0, 1354], [20240801, 3432.36, 3432.49, 3432.63, 3432.29, 3432.41, 4001009, 400101728.0, 1355], [20240801, 3432.41, 3432.49, 3432.49, 3431.53, 3431.68, 4246243, 424625440.0, 1356], [20240801, 3431.68, 3431.67, 3431.67, 3430.04, 3430.13, 5698086, 569809536.0, 1357], [20240801, 3430.13, 3430.05, 3430.32, 3429.21, 3429.47, 4317300, 431731232.0, 1358], [20240801, 3429.47, 3429.29, 3429.77, 3429.05, 3429.35, 4018872, 401888256.0, 1359], [20240801, 3429.35, 3429.42, 3432.54, 3429.42, 3432.54, 6012064, 601207360.0, 1400], [20240801, 3432.54, 3432.6, 3432.64, 3431.98, 3432.37, 4204428, 420443776.0, 1401], [20240801, 3432.37, 3432.4, 3432.4, 3430.88, 3430.93, 4527630, 452763872.0, 1402], [20240801, 3430.93, 3430.96, 3430.98, 3430.27, 3430.35, 4065536, 406554720.0, 1403], [20240801, 3430.35, 3430.32, 3430.32, 3428.66, 3428.96, 5624414, 562442624.0, 1404], [20240801, 3428.96, 3428.56, 3428.56, 3426.2, 3426.26, 6900025, 690003456.0, 1405], [20240801, 3426.26, 3426.22, 3426.75, 3426.06, 3426.75, 4816828, 481683872.0, 1406], [20240801, 3426.75, 3426.4, 3426.79, 3426.21, 3426.31, 4356263, 435627136.0, 1407], [20240801, 3426.31, 3426.05, 3426.65, 3426.02, 3426.08, 4030784, 403079424.0, 1408], [20240801, 3426.08, 3426.41, 3426.41, 3425.8, 3425.99, 3889143, 388915296.0, 1409], [20240801, 3425.99, 3425.98, 3425.98, 3425.15, 3425.31, 4287615, 428762528.0, 1410], [20240801, 3425.31, 3425.32, 3425.66, 3424.99, 3425.17, 4747638, 474764640.0, 1411], [20240801, 3425.17, 3425.15, 3425.53, 3424.82, 3425.34, 4298429, 429843808.0, 1412], [20240801, 3425.34, 3425.21, 3425.21, 3423.96, 3423.96, 5088500, 508851168.0, 1413], [20240801, 3423.96, 3423.97, 3423.99, 3423.56, 3423.59, 5517759, 551776768.0, 1414], [20240801, 3423.59, 3423.65, 3424.11, 3423.55, 3424.02, 4259868, 425987904.0, 1415], [20240801, 3424.02, 3424.03, 3424.65, 3424.01, 3424.18, 4685220, 468522976.0, 1416], [20240801, 3424.18, 3424.17, 3424.28, 3422.66, 3423.41, 6123002, 612301056.0, 1417], [20240801, 3423.41, 3423.22, 3423.52, 3423.04, 3423.28, 4258106, 425811424.0, 1418], [20240801, 3423.28, 3423.03, 3424.06, 3423.03, 3423.25, 4756769, 475677760.0, 1419], [20240801, 3423.25, 3423.31, 3423.67, 3423.25, 3423.45, 4482100, 448211008.0, 1420], [20240801, 3423.45, 3423.5, 3423.65, 3423.05, 3423.39, 5112718, 511272768.0, 1421], [20240801, 3423.39, 3423.3, 3424.36, 3423.19, 3423.97, 4509935, 450994400.0, 1422], [20240801, 3423.97, 3423.88, 3424.12, 3423.69, 3423.79, 4287433, 428744448.0, 1423], [20240801, 3423.79, 3423.86, 3424.19, 3423.4, 3423.48, 4473999, 447400800.0, 1424], [20240801, 3423.48, 3423.31, 3423.55, 3423.11, 3423.26, 4480768, 448077920.0, 1425], [20240801, 3423.26, 3423.1, 3423.1, 3421.52, 3421.93, 5557570, 555757952.0, 1426], [20240801, 3421.93, 3422.19, 3424.37, 3422.09, 3422.9, 6481909, 648191808.0, 1427], [20240801, 3422.9, 3423.28, 3423.28, 3421.26, 3421.94, 5434755, 543476608.0, 1428], [20240801, 3421.94, 3421.69, 3421.96, 3421.35, 3421.63, 4804090, 480409856.0, 1429], [20240801, 3421.63, 3421.33, 3421.44, 3420.98, 3421.44, 5735919, 573592896.0, 1430], [20240801, 3421.44, 3421.45, 3422.99, 3421.45, 3422.88, 6020617, 602062912.0, 1431], [20240801, 3422.88, 3422.84, 3424.37, 3422.79, 3424.37, 5510297, 551030848.0, 1432], [20240801, 3424.37, 3424.63, 3425.36, 3423.85, 3423.85, 5915061, 591507136.0, 1433], [20240801, 3423.85, 3423.66, 3423.74, 3422.34, 3422.59, 6718393, 671840448.0, 1434], [20240801, 3422.59, 3422.88, 3422.88, 3421.82, 3422.66, 4673980, 467399104.0, 1435], [20240801, 3422.66, 3422.42, 3422.64, 3422.22, 3422.46, 4204447, 420445888.0, 1436], [20240801, 3422.46, 3422.39, 3422.55, 3420.92, 3421.44, 6114448, 611446016.0, 1437], [20240801, 3421.44, 3421.25, 3421.79, 3421.08, 3421.34, 5087422, 508742976.0, 1438], [20240801, 3421.34, 3421.42, 3421.64, 3421.06, 3421.54, 5911122, 591113280.0, 1439], [20240801, 3421.54, 3421.63, 3421.81, 3421.22, 3421.81, 5684589, 568460032.0, 1440], [20240801, 3421.81, 3421.59, 3421.8, 3420.88, 3420.93, 7367746, 736775808.0, 1441], [20240801, 3420.93, 3420.67, 3421.3, 3420.37, 3420.46, 7620090, 762009792.0, 1442], [20240801, 3420.46, 3420.5, 3421.05, 3420.15, 3420.89, 8195385, 819539712.0, 1443], [20240801, 3420.89, 3420.89, 3420.89, 3420.27, 3420.27, 6829712, 682972352.0, 1444], [20240801, 3420.27, 3420.42, 3420.7, 3420.14, 3420.3, 6954397, 695440704.0, 1445], [20240801, 3420.3, 3420.59, 3420.59, 3419.7, 3419.78, 7203231, 720324096.0, 1446], [20240801, 3419.78, 3419.94, 3421.63, 3419.8, 3420.88, 8457906, 845791488.0, 1447], [20240801, 3420.88, 3421.11, 3421.3, 3420.68, 3420.83, 6888589, 688859968.0, 1448], [20240801, 3420.83, 3421.17, 3422.04, 3420.93, 3421.5, 6817721, 681773248.0, 1449], [20240801, 3421.5, 3421.43, 3421.82, 3421.29, 3421.61, 6680096, 668010624.0, 1450], [20240801, 3421.61, 3421.59, 3421.59, 3421.1, 3421.17, 6784866, 678487680.0, 1451], [20240801, 3421.17, 3421.45, 3421.45, 3420.48, 3420.48, 8942472, 894248320.0, 1452], [20240801, 3420.48, 3420.74, 3421.0, 3420.54, 3420.59, 8346471, 834648256.0, 1453], [20240801, 3420.59, 3420.5, 3420.8, 3420.36, 3420.69, 9173403, 917341248.0, 1454], [20240801, 3420.69, 3420.64, 3420.82, 3420.25, 3420.33, 10075198, 1007520640.0, 1455], [20240801, 3420.33, 3420.41, 3420.81, 3419.93, 3420.64, 11099794, 1109980288.0, 1456], [20240801, 3420.64, 3420.51, 3420.9, 3420.41, 3420.78, 11418001, 1141801216.0, 1457], [20240801, 3420.78, 3420.89, 3420.89, 3420.8, 3420.8, 753359, 75336032.0, 1458], [20240801, 3420.8, 3420.8, 3420.8, 3420.8, 3420.8, 0, 0.0, 1459], [20240801, 3420.8, 3420.37, 3420.37, 3419.27, 3419.27, 21378926, 2137892864.0, 1500], [20240802, 3419.27, 3393.92, 3396.9, 3392.17, 3396.08, 74661541, 7466155008.0, 931], [20240802, 3396.08, 3396.5, 3402.74, 3396.5, 3402.74, 29395978, 2939598592.0, 932], [20240802, 3402.74, 3402.57, 3405.71, 3402.57, 3404.2, 24663523, 2466353408.0, 933], [20240802, 3404.2, 3403.71, 3403.71, 3400.71, 3401.26, 23108673, 2310868480.0, 934], [20240802, 3401.26, 3401.55, 3405.72, 3401.55, 3405.14, 18933205, 1893321728.0, 935], [20240802, 3405.14, 3405.24, 3405.94, 3404.05, 3405.94, 20524207, 2052421376.0, 936], [20240802, 3405.94, 3405.84, 3407.82, 3405.54, 3407.82, 18462258, 1846226688.0, 937], [20240802, 3407.82, 3407.72, 3408.59, 3407.72, 3408.33, 17417113, 1741712128.0, 938], [20240802, 3408.33, 3408.23, 3410.99, 3408.05, 3410.99, 16704885, 1670489344.0, 939], [20240802, 3410.99, 3411.2, 3412.35, 3410.74, 3412.07, 16142631, 1614263936.0, 940], [20240802, 3412.07, 3411.77, 3413.06, 3411.55, 3413.06, 14269503, 1426950912.0, 941], [20240802, 3413.06, 3413.17, 3413.17, 3409.71, 3410.28, 15033485, 1503349632.0, 942], [20240802, 3410.28, 3410.64, 3410.82, 3407.76, 3407.82, 13468974, 1346898560.0, 943], [20240802, 3407.82, 3407.6, 3410.19, 3407.6, 3410.15, 14114545, 1411455488.0, 944], [20240802, 3410.15, 3410.61, 3412.16, 3410.61, 3412.16, 13295624, 1329563648.0, 945], [20240802, 3412.16, 3412.37, 3416.26, 3412.23, 3416.08, 14687584, 1468759424.0, 946], [20240802, 3416.08, 3416.13, 3418.23, 3415.89, 3418.23, 12160652, 1216065792.0, 947], [20240802, 3418.23, 3418.67, 3419.1, 3416.79, 3417.02, 12814697, 1281470720.0, 948], [20240802, 3417.02, 3416.75, 3416.75, 3414.95, 3415.72, 11255331, 1125534208.0, 949], [20240802, 3415.72, 3415.46, 3416.35, 3414.23, 3415.9, 10845789, 1084580096.0, 950], [20240802, 3415.9, 3415.34, 3415.45, 3413.4, 3413.63, 17293287, 1729329792.0, 951], [20240802, 3413.63, 3413.61, 3413.61, 3411.83, 3411.92, 12388344, 1238835200.0, 952], [20240802, 3411.92, 3411.96, 3415.98, 3411.96, 3415.7, 12961960, 1296197376.0, 953], [20240802, 3415.7, 3416.01, 3416.8, 3416.01, 3416.6, 10923904, 1092391296.0, 954], [20240802, 3416.6, 3416.5, 3416.92, 3415.32, 3415.32, 10232324, 1023233408.0, 955], [20240802, 3415.32, 3415.3, 3415.51, 3414.53, 3415.51, 12565184, 1256519424.0, 956], [20240802, 3415.51, 3415.18, 3415.29, 3413.53, 3413.78, 10155845, 1015585408.0, 957], [20240802, 3413.78, 3413.91, 3414.96, 3413.91, 3414.08, 10378921, 1037893184.0, 958], [20240802, 3414.08, 3413.98, 3414.96, 3413.83, 3414.81, 8108586, 810859264.0, 959], [20240802, 3414.81, 3415.04, 3415.23, 3413.98, 3413.98, 11678636, 1167864576.0, 1000], [20240802, 3413.98, 3413.63, 3413.63, 3409.18, 3409.18, 12868353, 1286836096.0, 1001], [20240802, 3409.18, 3409.35, 3409.35, 3405.95, 3405.95, 12989661, 1298967296.0, 1002], [20240802, 3405.95, 3405.77, 3406.5, 3405.53, 3405.7, 13065815, 1306582528.0, 1003], [20240802, 3405.7, 3405.62, 3405.62, 3404.6, 3404.75, 10347825, 1034783424.0, 1004], [20240802, 3404.75, 3404.56, 3405.72, 3404.56, 3405.02, 9746723, 974673280.0, 1005], [20240802, 3405.02, 3405.02, 3405.02, 3401.99, 3402.24, 11452505, 1145251584.0, 1006], [20240802, 3402.24, 3402.2, 3402.2, 3399.58, 3399.62, 10442834, 1044284224.0, 1007], [20240802, 3399.62, 3398.91, 3399.52, 3398.62, 3399.16, 10876999, 1087700736.0, 1008], [20240802, 3399.16, 3399.36, 3399.83, 3399.19, 3399.72, 9769068, 976908160.0, 1009], [20240802, 3399.72, 3399.84, 3400.23, 3399.21, 3399.47, 9297553, 929756288.0, 1010], [20240802, 3399.47, 3399.3, 3399.61, 3396.97, 3397.03, 12318248, 1231825664.0, 1011], [20240802, 3397.03, 3397.42, 3400.11, 3397.37, 3400.11, 10558988, 1055899776.0, 1012], [20240802, 3400.11, 3400.24, 3400.5, 3399.32, 3399.32, 8330789, 833080128.0, 1013], [20240802, 3399.32, 3399.32, 3399.57, 3398.91, 3398.92, 7104934, 710494208.0, 1014], [20240802, 3398.92, 3398.86, 3399.88, 3398.15, 3399.88, 10592674, 1059268224.0, 1015], [20240802, 3399.88, 3399.65, 3399.73, 3398.41, 3398.76, 9525411, 952542208.0, 1016], [20240802, 3398.76, 3398.75, 3399.06, 3398.32, 3398.84, 8010668, 801067712.0, 1017], [20240802, 3398.84, 3398.83, 3398.83, 3397.83, 3398.01, 8132166, 813217344.0, 1018], [20240802, 3398.01, 3397.66, 3397.79, 3396.55, 3396.77, 8353599, 835360832.0, 1019], [20240802, 3396.77, 3396.96, 3396.96, 3396.03, 3396.27, 7208624, 720863360.0, 1020], [20240802, 3396.27, 3396.09, 3396.16, 3394.8, 3394.8, 7694622, 769463104.0, 1021], [20240802, 3394.8, 3394.77, 3395.82, 3394.74, 3395.25, 7136296, 713630656.0, 1022], [20240802, 3395.25, 3395.45, 3395.45, 3392.77, 3392.8, 9542621, 954263040.0, 1023], [20240802, 3392.8, 3392.91, 3393.33, 3392.25, 3392.25, 9231244, 923125312.0, 1024], [20240802, 3392.25, 3392.16, 3393.52, 3392.16, 3392.88, 8177576, 817758208.0, 1025], [20240802, 3392.88, 3392.92, 3392.92, 3392.13, 3392.55, 7194015, 719402560.0, 1026], [20240802, 3392.55, 3392.34, 3392.45, 3391.45, 3391.64, 6675215, 667522752.0, 1027], [20240802, 3391.64, 3391.74, 3391.74, 3391.22, 3391.66, 7316537, 731654784.0, 1028], [20240802, 3391.66, 3391.52, 3391.93, 3390.75, 3390.89, 7074784, 707479488.0, 1029], [20240802, 3390.89, 3390.74, 3392.33, 3390.4, 3392.33, 6819327, 681933760.0, 1030], [20240802, 3392.33, 3393.94, 3395.39, 3393.85, 3395.39, 9434773, 943478720.0, 1031], [20240802, 3395.39, 3395.62, 3395.91, 3393.75, 3393.75, 7864984, 786499264.0, 1032], [20240802, 3393.75, 3393.6, 3393.6, 3391.7, 3392.04, 7183907, 718391744.0, 1033], [20240802, 3392.04, 3391.72, 3392.56, 3391.56, 3392.07, 5598631, 559864128.0, 1034], [20240802, 3392.07, 3391.89, 3391.93, 3391.24, 3391.24, 5170313, 517032288.0, 1035], [20240802, 3391.24, 3391.41, 3393.0, 3391.41, 3392.16, 6260251, 626026112.0, 1036], [20240802, 3392.16, 3392.12, 3392.12, 3391.45, 3391.86, 5951564, 595157312.0, 1037], [20240802, 3391.86, 3391.81, 3394.87, 3391.81, 3394.29, 7110485, 711049664.0, 1038], [20240802, 3394.29, 3394.45, 3394.45, 3393.77, 3393.88, 5268590, 526860000.0, 1039], [20240802, 3393.88, 3393.99, 3394.03, 3393.19, 3393.19, 5899844, 589985472.0, 1040], [20240802, 3393.19, 3393.27, 3394.5, 3393.27, 3394.5, 6012521, 601253056.0, 1041], [20240802, 3394.5, 3394.36, 3394.36, 3393.39, 3393.74, 5007698, 500770944.0, 1042], [20240802, 3393.74, 3393.79, 3394.45, 3393.61, 3393.77, 5376577, 537658752.0, 1043], [20240802, 3393.77, 3393.84, 3395.82, 3393.82, 3395.52, 6575346, 657535488.0, 1044], [20240802, 3395.52, 3395.4, 3396.54, 3394.92, 3394.93, 7382593, 738260288.0, 1045], [20240802, 3394.93, 3394.75, 3395.73, 3394.34, 3395.63, 6469749, 646975872.0, 1046], [20240802, 3395.63, 3395.58, 3395.7, 3394.95, 3395.07, 4786102, 478610944.0, 1047], [20240802, 3395.07, 3395.2, 3395.25, 3394.71, 3395.15, 5594247, 559425920.0, 1048], [20240802, 3395.15, 3395.17, 3395.17, 3393.95, 3394.06, 5410328, 541033792.0, 1049], [20240802, 3394.06, 3394.1, 3395.65, 3394.1, 3395.18, 5246079, 524609120.0, 1050], [20240802, 3395.18, 3395.42, 3395.77, 3395.2, 3395.52, 4126624, 412663200.0, 1051], [20240802, 3395.52, 3395.98, 3396.07, 3394.96, 3395.0, 3603448, 360345664.0, 1052], [20240802, 3395.0, 3395.19, 3395.19, 3394.5, 3394.66, 4005974, 400598176.0, 1053], [20240802, 3394.66, 3394.71, 3394.71, 3393.56, 3393.61, 4750768, 475077632.0, 1054], [20240802, 3393.61, 3393.65, 3393.65, 3392.75, 3393.07, 5620064, 562007552.0, 1055], [20240802, 3393.07, 3392.72, 3392.72, 3391.47, 3391.47, 6170236, 617024640.0, 1056], [20240802, 3391.47, 3391.65, 3393.36, 3391.65, 3393.0, 6439032, 643904256.0, 1057], [20240802, 3393.0, 3393.28, 3393.28, 3392.08, 3392.08, 4905404, 490541568.0, 1058], [20240802, 3392.08, 3392.26, 3392.69, 3391.99, 3392.14, 4680635, 468064288.0, 1059], [20240802, 3392.14, 3392.08, 3392.08, 3390.77, 3390.86, 5473953, 547396416.0, 1100], [20240802, 3390.86, 3390.81, 3393.23, 3390.67, 3393.23, 7025890, 702589888.0, 1101], [20240802, 3393.23, 3395.07, 3396.12, 3395.07, 3395.83, 9616031, 961604352.0, 1102], [20240802, 3395.83, 3395.89, 3396.63, 3395.83, 3396.21, 5271638, 527164896.0, 1103], [20240802, 3396.21, 3396.21, 3396.23, 3395.52, 3395.63, 3951327, 395134112.0, 1104], [20240802, 3395.63, 3395.69, 3395.88, 3393.75, 3393.91, 4667247, 466725952.0, 1105], [20240802, 3393.91, 3393.98, 3395.24, 3393.98, 3395.02, 3909650, 390965952.0, 1106], [20240802, 3395.02, 3395.17, 3395.74, 3395.17, 3395.72, 3565283, 356529312.0, 1107], [20240802, 3395.72, 3395.7, 3396.0, 3395.18, 3395.59, 3910649, 391065856.0, 1108], [20240802, 3395.59, 3395.78, 3396.27, 3395.13, 3396.16, 4294330, 429433888.0, 1109], [20240802, 3396.16, 3396.29, 3396.29, 3395.15, 3395.41, 3742728, 374273952.0, 1110], [20240802, 3395.41, 3395.62, 3395.62, 3394.7, 3394.75, 4632039, 463204704.0, 1111], [20240802, 3394.75, 3394.87, 3394.87, 3394.05, 3394.11, 4195972, 419598176.0, 1112], [20240802, 3394.11, 3395.33, 3396.44, 3394.72, 3395.39, 6195896, 619590528.0, 1113], [20240802, 3395.39, 3395.57, 3395.61, 3395.01, 3395.33, 3393907, 339391520.0, 1114], [20240802, 3395.33, 3395.49, 3395.58, 3394.84, 3395.24, 3502224, 350223424.0, 1115], [20240802, 3395.24, 3395.28, 3396.48, 3395.01, 3395.87, 3963086, 396309344.0, 1116], [20240802, 3395.87, 3395.89, 3397.42, 3395.38, 3397.41, 4944703, 494471392.0, 1117], [20240802, 3397.41, 3397.39, 3397.39, 3396.41, 3397.37, 4751253, 475126176.0, 1118], [20240802, 3397.37, 3397.54, 3399.74, 3397.54, 3399.74, 5984539, 598454848.0, 1119], [20240802, 3399.74, 3399.99, 3400.15, 3399.24, 3399.59, 4888130, 488814016.0, 1120], [20240802, 3399.59, 3399.59, 3399.62, 3397.5, 3397.93, 5087287, 508729504.0, 1121], [20240802, 3397.93, 3397.86, 3398.15, 3397.22, 3397.26, 3958664, 395867360.0, 1122], [20240802, 3397.26, 3396.71, 3396.71, 3396.04, 3396.44, 4216431, 421644128.0, 1123], [20240802, 3396.44, 3396.58, 3396.68, 3395.75, 3395.82, 3746103, 374611456.0, 1124], [20240802, 3395.82, 3395.84, 3396.51, 3395.84, 3396.28, 3852686, 385269760.0, 1125], [20240802, 3396.28, 3395.92, 3396.36, 3395.63, 3395.63, 3343697, 334370688.0, 1126], [20240802, 3395.63, 3395.68, 3395.95, 3394.98, 3395.95, 3904076, 390408608.0, 1127], [20240802, 3395.95, 3396.16, 3396.16, 3395.53, 3395.94, 3256957, 325696736.0, 1128], [20240802, 3395.94, 3395.74, 3396.03, 3395.44, 3395.78, 3028457, 302846688.0, 1129], [20240802, 3395.78, 3395.78, 3396.63, 3395.49, 3396.6, 3525462, 352547104.0, 1130], [20240802, 3396.6, 3396.61, 3397.86, 3396.14, 3397.37, 13219256, 1321926400.0, 1301], [20240802, 3397.37, 3397.43, 3399.37, 3397.36, 3397.48, 6691366, 669137664.0, 1302], [20240802, 3397.48, 3397.4, 3397.4, 3394.72, 3394.94, 5663282, 566328832.0, 1303], [20240802, 3394.94, 3394.99, 3394.99, 3394.04, 3394.51, 4981929, 498193824.0, 1304], [20240802, 3394.51, 3394.31, 3397.08, 3394.31, 3396.86, 5274607, 527461856.0, 1305], [20240802, 3396.86, 3396.97, 3401.06, 3396.97, 3398.89, 7842022, 784203200.0, 1306], [20240802, 3398.89, 3397.87, 3397.97, 3395.64, 3395.97, 4654561, 465457088.0, 1307], [20240802, 3395.97, 3395.82, 3395.82, 3395.28, 3395.48, 3155848, 315585984.0, 1308], [20240802, 3395.48, 3395.25, 3395.38, 3395.0, 3395.04, 3573326, 357333696.0, 1309], [20240802, 3395.04, 3394.81, 3395.52, 3394.49, 3394.63, 4645074, 464508640.0, 1310], [20240802, 3394.63, 3394.7, 3396.7, 3394.43, 3396.69, 8635179, 863518848.0, 1311], [20240802, 3396.69, 3396.5, 3398.26, 3396.19, 3398.26, 6309953, 630996416.0, 1312], [20240802, 3398.26, 3398.0, 3398.88, 3397.96, 3398.62, 4911992, 491200384.0, 1313], [20240802, 3398.62, 3398.79, 3398.79, 3397.58, 3397.81, 4471546, 447155776.0, 1314], [20240802, 3397.81, 3397.77, 3397.87, 3397.1, 3397.19, 3726795, 372680512.0, 1315], [20240802, 3397.19, 3397.34, 3398.09, 3397.13, 3398.07, 4283327, 428333600.0, 1316], [20240802, 3398.07, 3398.06, 3398.06, 3396.93, 3397.07, 4052794, 405280480.0, 1317], [20240802, 3397.07, 3396.91, 3396.94, 3396.21, 3396.7, 4657579, 465759168.0, 1318], [20240802, 3396.7, 3396.62, 3396.65, 3395.92, 3396.51, 4464457, 446446784.0, 1319], [20240802, 3396.51, 3396.58, 3396.58, 3395.91, 3396.21, 4364941, 436495072.0, 1320], [20240802, 3396.21, 3396.41, 3397.84, 3396.33, 3397.19, 4914229, 491423968.0, 1321], [20240802, 3397.19, 3397.1, 3397.36, 3396.2, 3396.5, 3906271, 390628000.0, 1322], [20240802, 3396.5, 3396.58, 3396.58, 3395.99, 3396.51, 4441707, 444171776.0, 1323], [20240802, 3396.51, 3396.52, 3397.41, 3396.52, 3397.13, 5048758, 504876832.0, 1324], [20240802, 3397.13, 3396.85, 3397.01, 3396.0, 3396.4, 4379024, 437903328.0, 1325], [20240802, 3396.4, 3396.12, 3396.24, 3395.35, 3395.35, 5466048, 546605760.0, 1326], [20240802, 3395.35, 3395.27, 3395.37, 3394.87, 3394.87, 6307996, 630800704.0, 1327], [20240802, 3394.87, 3394.59, 3394.65, 3392.39, 3392.41, 7716447, 771645696.0, 1328], [20240802, 3392.41, 3392.33, 3394.29, 3392.12, 3392.9, 7725685, 772569472.0, 1329], [20240802, 3392.9, 3392.89, 3393.1, 3392.52, 3392.87, 4261918, 426192704.0, 1330], [20240802, 3392.87, 3392.65, 3393.31, 3392.11, 3392.56, 5253984, 525399360.0, 1331], [20240802, 3392.56, 3392.19, 3392.4, 3391.38, 3391.56, 4976196, 497620640.0, 1332], [20240802, 3391.56, 3391.71, 3391.9, 3390.91, 3390.91, 5035946, 503595520.0, 1333], [20240802, 3390.91, 3391.06, 3391.23, 3390.75, 3390.85, 5066421, 506643104.0, 1334], [20240802, 3390.85, 3390.75, 3391.83, 3390.66, 3391.24, 4763166, 476317888.0, 1335], [20240802, 3391.24, 3391.62, 3391.62, 3390.55, 3390.55, 4289909, 428991808.0, 1336], [20240802, 3390.55, 3390.49, 3391.47, 3390.44, 3390.89, 5020922, 502093440.0, 1337], [20240802, 3390.89, 3390.94, 3390.94, 3390.09, 3390.42, 4163350, 416335904.0, 1338], [20240802, 3390.42, 3390.08, 3390.64, 3389.93, 3390.36, 4397463, 439747296.0, 1339], [20240802, 3390.36, 3390.5, 3390.79, 3390.14, 3390.55, 4429129, 442914016.0, 1340], [20240802, 3390.55, 3390.39, 3392.15, 3389.88, 3390.66, 6756271, 675628096.0, 1341], [20240802, 3390.66, 3390.79, 3391.1, 3390.61, 3390.61, 4010682, 401069184.0, 1342], [20240802, 3390.61, 3390.57, 3391.09, 3390.43, 3390.91, 3483451, 348346112.0, 1343], [20240802, 3390.91, 3390.75, 3391.13, 3390.57, 3390.61, 3636704, 363671296.0, 1344], [20240802, 3390.61, 3390.42, 3390.42, 3389.56, 3389.59, 4774704, 477471136.0, 1345], [20240802, 3389.59, 3389.03, 3389.21, 3388.09, 3388.09, 6020636, 602064640.0, 1346], [20240802, 3388.09, 3387.88, 3388.43, 3387.86, 3388.05, 6331452, 633146112.0, 1347], [20240802, 3388.05, 3387.97, 3388.41, 3387.61, 3388.41, 4047363, 404737184.0, 1348], [20240802, 3388.41, 3388.41, 3389.61, 3388.41, 3389.4, 4373203, 437321376.0, 1349], [20240802, 3389.4, 3389.34, 3390.08, 3389.34, 3389.73, 3733044, 373305600.0, 1350], [20240802, 3389.73, 3389.9, 3390.13, 3389.38, 3389.38, 3706844, 370685408.0, 1351], [20240802, 3389.38, 3389.47, 3391.47, 3389.47, 3391.47, 4633267, 463327872.0, 1352], [20240802, 3391.47, 3391.22, 3391.22, 3390.73, 3391.07, 4910303, 491031424.0, 1353], [20240802, 3391.07, 3391.21, 3391.21, 3388.26, 3388.57, 6480359, 648036480.0, 1354], [20240802, 3388.57, 3388.47, 3388.64, 3387.77, 3387.77, 5496753, 549676480.0, 1355], [20240802, 3387.77, 3387.9, 3388.06, 3385.96, 3387.28, 8009731, 800973952.0, 1356], [20240802, 3387.28, 3387.19, 3390.6, 3387.19, 3389.46, 8529416, 852942720.0, 1357], [20240802, 3389.46, 3389.19, 3389.22, 3388.18, 3388.5, 3621651, 362166112.0, 1358], [20240802, 3388.5, 3388.49, 3388.49, 3387.82, 3387.82, 4260922, 426093280.0, 1359], [20240802, 3387.82, 3388.01, 3390.06, 3387.97, 3389.13, 5367893, 536790336.0, 1400], [20240802, 3389.13, 3389.41, 3389.42, 3388.84, 3389.12, 3981439, 398144800.0, 1401], [20240802, 3389.12, 3388.99, 3392.35, 3388.99, 3392.35, 5517316, 551732544.0, 1402], [20240802, 3392.35, 3392.14, 3392.14, 3391.53, 3391.82, 4399884, 439989312.0, 1403], [20240802, 3391.82, 3392.32, 3393.1, 3392.22, 3392.24, 4731066, 473107520.0, 1404], [20240802, 3392.24, 3392.54, 3392.54, 3390.2, 3390.54, 5402645, 540265600.0, 1405], [20240802, 3390.54, 3390.66, 3391.03, 3389.82, 3390.56, 4713646, 471365504.0, 1406], [20240802, 3390.56, 3390.64, 3391.05, 3389.9, 3390.24, 4525241, 452525024.0, 1407], [20240802, 3390.24, 3390.54, 3390.77, 3390.22, 3390.39, 4569109, 456911904.0, 1408], [20240802, 3390.39, 3390.25, 3390.27, 3389.08, 3389.76, 4884145, 488415584.0, 1409], [20240802, 3389.76, 3389.87, 3390.75, 3389.3, 3389.3, 5035423, 503543520.0, 1410], [20240802, 3389.3, 3389.49, 3389.49, 3388.83, 3389.07, 4706250, 470626240.0, 1411], [20240802, 3389.07, 3388.84, 3389.24, 3388.42, 3388.54, 4938358, 493836736.0, 1412], [20240802, 3388.54, 3388.32, 3388.56, 3388.16, 3388.27, 5588491, 558850112.0, 1413], [20240802, 3388.27, 3388.3, 3388.3, 3386.5, 3386.5, 6801197, 680120576.0, 1414], [20240802, 3386.5, 3386.6, 3386.76, 3385.92, 3386.22, 7109090, 710909888.0, 1415], [20240802, 3386.22, 3386.4, 3386.43, 3384.43, 3384.43, 8444399, 844441088.0, 1416], [20240802, 3384.43, 3384.48, 3385.99, 3383.84, 3385.68, 8330038, 833004928.0, 1417], [20240802, 3385.68, 3385.5, 3387.72, 3385.27, 3387.36, 6219486, 621949568.0, 1418], [20240802, 3387.36, 3387.59, 3388.18, 3386.83, 3387.0, 5060207, 506021952.0, 1419], [20240802, 3387.0, 3387.29, 3387.31, 3386.28, 3386.43, 4291812, 429182112.0, 1420], [20240802, 3386.43, 3386.16, 3389.39, 3386.16, 3389.29, 6432869, 643287616.0, 1421], [20240802, 3389.29, 3389.39, 3389.66, 3389.18, 3389.4, 5182690, 518270048.0, 1422], [20240802, 3389.4, 3389.47, 3389.47, 3386.59, 3387.13, 5724586, 572459776.0, 1423], [20240802, 3387.13, 3387.34, 3387.41, 3386.29, 3386.72, 4318826, 431883712.0, 1424], [20240802, 3386.72, 3386.61, 3387.0, 3385.83, 3385.85, 4721108, 472111808.0, 1425], [20240802, 3385.85, 3386.04, 3386.8, 3385.74, 3386.8, 4869122, 486913344.0, 1426], [20240802, 3386.8, 3387.12, 3387.23, 3386.81, 3386.85, 4117322, 411733216.0, 1427], [20240802, 3386.85, 3387.2, 3388.81, 3386.66, 3388.36, 5187269, 518727872.0, 1428], [20240802, 3388.36, 3388.91, 3388.98, 3387.75, 3388.33, 4462198, 446220864.0, 1429], [20240802, 3388.33, 3388.63, 3389.42, 3388.23, 3388.44, 5023906, 502391488.0, 1430], [20240802, 3388.44, 3388.84, 3390.94, 3388.45, 3390.89, 6194350, 619435904.0, 1431], [20240802, 3390.89, 3391.29, 3391.84, 3390.3, 3390.32, 6013065, 601307520.0, 1432], [20240802, 3390.32, 3390.38, 3390.38, 3389.26, 3389.72, 5061665, 506167360.0, 1433], [20240802, 3389.72, 3389.87, 3389.87, 3387.53, 3387.66, 7024995, 702500480.0, 1434], [20240802, 3387.66, 3387.79, 3387.86, 3387.33, 3387.33, 5439683, 543969408.0, 1435], [20240802, 3387.33, 3387.85, 3387.94, 3386.74, 3387.11, 5672766, 567277376.0, 1436], [20240802, 3387.11, 3387.36, 3387.88, 3386.81, 3387.19, 5285849, 528585984.0, 1437], [20240802, 3387.19, 3387.21, 3387.38, 3386.29, 3386.5, 5420143, 542015168.0, 1438], [20240802, 3386.5, 3386.61, 3387.08, 3385.84, 3386.15, 6039052, 603906240.0, 1439], [20240802, 3386.15, 3386.37, 3386.43, 3385.79, 3386.07, 6008934, 600894400.0, 1440], [20240802, 3386.07, 3386.34, 3387.22, 3385.42, 3385.56, 6926345, 692635264.0, 1441], [20240802, 3385.56, 3385.82, 3385.82, 3383.13, 3383.21, 10157665, 1015767616.0, 1442], [20240802, 3383.21, 3383.42, 3383.63, 3382.86, 3382.98, 8860592, 886060160.0, 1443], [20240802, 3382.98, 3382.89, 3382.89, 3381.87, 3381.94, 8424326, 842433472.0, 1444], [20240802, 3381.94, 3382.1, 3382.9, 3380.96, 3382.9, 10039562, 1003957376.0, 1445], [20240802, 3382.9, 3382.75, 3387.06, 3382.75, 3386.16, 11335460, 1133546880.0, 1446], [20240802, 3386.16, 3385.83, 3386.63, 3385.83, 3386.32, 6442289, 644229888.0, 1447], [20240802, 3386.32, 3386.27, 3388.72, 3386.27, 3388.72, 8215381, 821539008.0, 1448], [20240802, 3388.72, 3388.94, 3389.31, 3388.17, 3389.22, 7278655, 727866624.0, 1449], [20240802, 3389.22, 3389.61, 3389.61, 3388.11, 3389.27, 7315103, 731511488.0, 1450], [20240802, 3389.27, 3389.12, 3390.5, 3388.7, 3390.5, 8734750, 873475776.0, 1451], [20240802, 3390.5, 3390.02, 3391.18, 3389.55, 3389.7, 9783888, 978389888.0, 1452], [20240802, 3389.7, 3389.41, 3389.76, 3388.86, 3389.76, 8078711, 807871872.0, 1453], [20240802, 3389.76, 3390.02, 3390.02, 3388.64, 3388.64, 8951589, 895159808.0, 1454], [20240802, 3388.64, 3389.06, 3389.06, 3387.78, 3388.23, 9934173, 993418368.0, 1455], [20240802, 3388.23, 3389.17, 3389.17, 3388.23, 3388.23, 10742060, 1074207104.0, 1456], [20240802, 3388.23, 3388.42, 3388.42, 3387.62, 3387.62, 10097903, 1009791360.0, 1457], [20240802, 3387.62, 3387.73, 3387.73, 3387.56, 3387.7, 693149, 69315056.0, 1458], [20240802, 3387.7, 3387.7, 3387.7, 3387.7, 3387.7, 0, 0.0, 1459], [20240802, 3387.7, 3386.85, 3386.85, 3384.39, 3384.39, 19709335, 1970933632.0, 1500], [20240805, 3384.39, 3362.11, 3371.89, 3360.65, 3371.89, 77953613, 7795362304.0, 931], [20240805, 3371.89, 3371.46, 3374.99, 3371.46, 3374.99, 33987474, 3398748160.0, 932], [20240805, 3374.99, 3374.44, 3378.34, 3373.33, 3378.08, 27910198, 2791020544.0, 933], [20240805, 3378.08, 3378.07, 3378.07, 3375.89, 3377.04, 22840259, 2284026880.0, 934], [20240805, 3377.04, 3377.22, 3381.24, 3377.22, 3381.24, 24760218, 2476022784.0, 935], [20240805, 3381.24, 3381.82, 3387.63, 3381.54, 3387.45, 27802587, 2780259584.0, 936], [20240805, 3387.45, 3387.06, 3390.36, 3386.9, 3390.36, 24835727, 2483573504.0, 937], [20240805, 3390.36, 3390.1, 3390.2, 3388.36, 3388.86, 22460488, 2246049536.0, 938], [20240805, 3388.86, 3388.89, 3389.28, 3386.74, 3386.74, 22734424, 2273443584.0, 939], [20240805, 3386.74, 3387.5, 3394.95, 3387.5, 3394.95, 26024661, 2602467328.0, 940], [20240805, 3394.95, 3394.99, 3398.64, 3394.76, 3398.64, 22186478, 2218649088.0, 941], [20240805, 3398.64, 3398.65, 3398.76, 3397.79, 3398.0, 20086619, 2008663040.0, 942], [20240805, 3398.0, 3398.25, 3400.83, 3398.25, 3400.69, 25953409, 2595341824.0, 943], [20240805, 3400.69, 3400.54, 3401.09, 3398.73, 3399.47, 16911542, 1691155200.0, 944], [20240805, 3399.47, 3399.7, 3399.93, 3397.78, 3397.78, 17045125, 1704513536.0, 945], [20240805, 3397.78, 3397.26, 3398.08, 3396.87, 3398.04, 16451340, 1645135104.0, 946], [20240805, 3398.04, 3397.76, 3402.17, 3397.33, 3402.17, 16706036, 1670604416.0, 947], [20240805, 3402.17, 3401.98, 3405.21, 3401.98, 3405.21, 16957818, 1695782784.0, 948], [20240805, 3405.21, 3405.88, 3409.03, 3404.53, 3404.53, 20547847, 2054785920.0, 949], [20240805, 3404.53, 3404.23, 3404.23, 3401.09, 3402.97, 15345284, 1534529408.0, 950], [20240805, 3402.97, 3403.15, 3404.62, 3401.53, 3401.53, 16900986, 1690099584.0, 951], [20240805, 3401.53, 3401.36, 3401.36, 3399.06, 3400.65, 16373273, 1637328128.0, 952], [20240805, 3400.65, 3400.75, 3402.06, 3399.48, 3399.48, 13716356, 1371636480.0, 953], [20240805, 3399.48, 3399.37, 3400.02, 3397.93, 3399.27, 15095885, 1509589504.0, 954], [20240805, 3399.27, 3399.05, 3399.05, 3395.15, 3395.29, 12957304, 1295731456.0, 955], [20240805, 3395.29, 3395.12, 3395.28, 3390.83, 3391.27, 14164986, 1416499456.0, 956], [20240805, 3391.27, 3391.32, 3393.75, 3391.03, 3393.35, 12075272, 1207527936.0, 957], [20240805, 3393.35, 3393.37, 3393.37, 3390.19, 3390.19, 10874975, 1087498368.0, 958], [20240805, 3390.19, 3390.14, 3390.76, 3388.51, 3388.51, 11015139, 1101514880.0, 959], [20240805, 3388.51, 3388.8, 3388.8, 3386.5, 3386.57, 9977560, 997756800.0, 1000], [20240805, 3386.57, 3386.8, 3386.83, 3384.22, 3384.22, 12348954, 1234896512.0, 1001], [20240805, 3384.22, 3383.75, 3383.75, 3380.28, 3380.28, 13644135, 1364414464.0, 1002], [20240805, 3380.28, 3379.97, 3380.08, 3378.7, 3378.7, 14016444, 1401645440.0, 1003], [20240805, 3378.7, 3377.94, 3377.94, 3375.88, 3375.91, 14170886, 1417089664.0, 1004], [20240805, 3375.91, 3375.66, 3378.4, 3375.66, 3377.27, 13045808, 1304581760.0, 1005], [20240805, 3377.27, 3377.18, 3377.38, 3375.11, 3375.35, 11052022, 1105203328.0, 1006], [20240805, 3375.35, 3375.2, 3379.99, 3375.12, 3378.71, 13080896, 1308090496.0, 1007], [20240805, 3378.71, 3378.79, 3378.95, 3375.78, 3375.93, 10708642, 1070865472.0, 1008], [20240805, 3375.93, 3375.77, 3376.2, 3375.07, 3375.24, 9066443, 906645312.0, 1009], [20240805, 3375.24, 3375.44, 3375.58, 3373.36, 3373.43, 9496316, 949632704.0, 1010], [20240805, 3373.43, 3373.31, 3373.55, 3372.62, 3372.9, 9679484, 967949440.0, 1011], [20240805, 3372.9, 3373.07, 3373.07, 3371.46, 3372.01, 11055000, 1105500928.0, 1012], [20240805, 3372.01, 3371.91, 3371.91, 3369.89, 3370.62, 8488623, 848863296.0, 1013], [20240805, 3370.62, 3370.37, 3370.4, 3369.21, 3369.22, 8908330, 890834112.0, 1014], [20240805, 3369.22, 3369.27, 3369.53, 3369.01, 3369.05, 8784445, 878445568.0, 1015], [20240805, 3369.05, 3369.09, 3371.14, 3369.09, 3371.09, 8656529, 865653824.0, 1016], [20240805, 3371.09, 3371.32, 3372.05, 3371.18, 3371.72, 9074210, 907422144.0, 1017], [20240805, 3371.72, 3371.77, 3372.72, 3371.29, 3371.71, 9159742, 915975168.0, 1018], [20240805, 3371.71, 3371.69, 3373.69, 3371.69, 3373.37, 7294110, 729412096.0, 1019], [20240805, 3373.37, 3373.19, 3373.48, 3371.92, 3372.61, 7656198, 765620736.0, 1020], [20240805, 3372.61, 3372.85, 3374.13, 3372.85, 3374.01, 6924659, 692466816.0, 1021], [20240805, 3374.01, 3374.01, 3374.57, 3373.68, 3373.68, 6255986, 625599808.0, 1022], [20240805, 3373.68, 3374.18, 3375.17, 3373.47, 3375.17, 7073814, 707382336.0, 1023], [20240805, 3375.17, 3374.82, 3378.43, 3374.82, 3378.43, 7922101, 792210944.0, 1024], [20240805, 3378.43, 3378.68, 3378.68, 3377.46, 3377.74, 6577168, 657717696.0, 1025], [20240805, 3377.74, 3377.83, 3377.97, 3376.61, 3377.09, 5896862, 589687168.0, 1026], [20240805, 3377.09, 3376.77, 3377.99, 3376.49, 3377.77, 5684429, 568443840.0, 1027], [20240805, 3377.77, 3377.88, 3380.2, 3377.57, 3380.01, 7402311, 740232256.0, 1028], [20240805, 3380.01, 3380.11, 3380.11, 3377.3, 3377.75, 6764803, 676481280.0, 1029], [20240805, 3377.75, 3377.64, 3377.84, 3377.01, 3377.6, 5068904, 506891456.0, 1030], [20240805, 3377.6, 3377.01, 3377.2, 3376.22, 3376.84, 5873335, 587334272.0, 1031], [20240805, 3376.84, 3376.83, 3376.83, 3375.9, 3376.59, 5795835, 579584512.0, 1032], [20240805, 3376.59, 3376.63, 3376.63, 3375.06, 3376.25, 5577338, 557734912.0, 1033], [20240805, 3376.25, 3376.28, 3377.92, 3376.28, 3376.85, 6035530, 603554176.0, 1034], [20240805, 3376.85, 3376.79, 3377.0, 3374.69, 3374.79, 5117511, 511751936.0, 1035], [20240805, 3374.79, 3374.79, 3376.33, 3373.97, 3376.14, 5903604, 590361472.0, 1036], [20240805, 3376.14, 3376.17, 3376.17, 3375.02, 3375.1, 3879119, 387912736.0, 1037], [20240805, 3375.1, 3375.11, 3375.11, 3373.89, 3373.89, 4857734, 485774816.0, 1038], [20240805, 3373.89, 3374.21, 3375.15, 3373.98, 3374.95, 4888473, 488848320.0, 1039], [20240805, 3374.95, 3374.85, 3375.51, 3374.85, 3375.09, 5405272, 540528128.0, 1040], [20240805, 3375.09, 3375.1, 3375.91, 3375.06, 3375.66, 5881186, 588119680.0, 1041], [20240805, 3375.66, 3375.8, 3378.05, 3375.8, 3378.05, 6809880, 680988864.0, 1042], [20240805, 3378.05, 3378.1, 3379.29, 3378.01, 3379.26, 4039552, 403956160.0, 1043], [20240805, 3379.26, 3379.25, 3379.56, 3377.85, 3378.14, 4995354, 499536384.0, 1044], [20240805, 3378.14, 3377.8, 3378.85, 3377.8, 3378.85, 4588939, 458894848.0, 1045], [20240805, 3378.85, 3378.83, 3380.85, 3378.57, 3380.37, 5302694, 530270016.0, 1046], [20240805, 3380.37, 3380.29, 3380.39, 3378.16, 3378.44, 6118595, 611860608.0, 1047], [20240805, 3378.44, 3378.54, 3379.67, 3378.33, 3378.95, 4443018, 444302816.0, 1048], [20240805, 3378.95, 3378.92, 3379.52, 3378.92, 3378.98, 4535488, 453549728.0, 1049], [20240805, 3378.98, 3379.28, 3379.93, 3379.28, 3379.93, 4665706, 466571520.0, 1050], [20240805, 3379.93, 3379.72, 3381.94, 3379.43, 3381.94, 5046748, 504675744.0, 1051], [20240805, 3381.94, 3381.73, 3383.16, 3381.73, 3383.16, 4409274, 440928480.0, 1052], [20240805, 3383.16, 3382.96, 3383.49, 3382.9, 3383.46, 4231273, 423128128.0, 1053], [20240805, 3383.46, 3383.29, 3384.66, 3383.29, 3384.4, 5328944, 532895488.0, 1054], [20240805, 3384.4, 3384.51, 3384.51, 3381.05, 3381.05, 6934265, 693427456.0, 1055], [20240805, 3381.05, 3380.61, 3383.03, 3380.46, 3383.03, 4774529, 477453984.0, 1056], [20240805, 3383.03, 3383.11, 3383.75, 3382.49, 3383.35, 4666028, 466603872.0, 1057], [20240805, 3383.35, 3383.59, 3383.59, 3380.37, 3380.66, 6019984, 601999424.0, 1058], [20240805, 3380.66, 3380.73, 3380.73, 3379.18, 3379.34, 4081730, 408173952.0, 1059], [20240805, 3379.34, 3379.28, 3381.11, 3379.28, 3381.11, 4458993, 445900672.0, 1100], [20240805, 3381.11, 3381.09, 3385.61, 3381.09, 3384.93, 8309645, 830965568.0, 1101], [20240805, 3384.93, 3384.62, 3385.2, 3384.42, 3384.79, 4757976, 475798368.0, 1102], [20240805, 3384.79, 3384.9, 3384.96, 3383.35, 3383.59, 4683531, 468354208.0, 1103], [20240805, 3383.59, 3383.79, 3383.79, 3383.14, 3383.34, 3681792, 368180128.0, 1104], [20240805, 3383.34, 3383.42, 3383.66, 3382.78, 3382.94, 3975540, 397554976.0, 1105], [20240805, 3382.94, 3382.87, 3383.11, 3382.28, 3383.06, 3663188, 366319840.0, 1106], [20240805, 3383.06, 3382.94, 3382.94, 3382.23, 3382.23, 3913159, 391316928.0, 1107], [20240805, 3382.23, 3382.14, 3382.18, 3380.73, 3381.36, 5168914, 516892224.0, 1108], [20240805, 3381.36, 3381.42, 3382.34, 3381.21, 3382.28, 3647134, 364714304.0, 1109], [20240805, 3382.28, 3382.32, 3384.16, 3382.32, 3384.16, 4336050, 433605792.0, 1110], [20240805, 3384.16, 3384.23, 3389.28, 3384.23, 3389.28, 7828250, 782825728.0, 1111], [20240805, 3389.28, 3389.29, 3391.34, 3389.29, 3391.34, 5947863, 594787392.0, 1112], [20240805, 3391.34, 3391.46, 3393.39, 3391.46, 3393.01, 9564282, 956429184.0, 1113], [20240805, 3393.01, 3392.94, 3392.94, 3390.68, 3390.68, 5717931, 571793984.0, 1114], [20240805, 3390.68, 3390.53, 3391.36, 3390.17, 3391.08, 4761091, 476110144.0, 1115], [20240805, 3391.08, 3389.94, 3392.34, 3389.88, 3392.34, 5510139, 551014720.0, 1116], [20240805, 3392.34, 3392.45, 3393.1, 3391.71, 3393.1, 5256445, 525645600.0, 1117], [20240805, 3393.1, 3393.06, 3393.64, 3391.44, 3391.44, 4997116, 499712512.0, 1118], [20240805, 3391.44, 3391.28, 3391.72, 3390.93, 3391.39, 4435992, 443600352.0, 1119], [20240805, 3391.39, 3391.14, 3393.86, 3391.14, 3393.76, 5450272, 545028224.0, 1120], [20240805, 3393.76, 3393.68, 3396.88, 3393.68, 3395.22, 9565133, 956514240.0, 1121], [20240805, 3395.22, 3395.35, 3395.37, 3393.71, 3394.1, 5629100, 562911232.0, 1122], [20240805, 3394.1, 3394.0, 3395.5, 3394.0, 3394.77, 5098236, 509824768.0, 1123], [20240805, 3394.77, 3394.87, 3394.87, 3392.43, 3392.48, 4751062, 475107392.0, 1124], [20240805, 3392.48, 3392.22, 3394.16, 3391.89, 3394.04, 4643982, 464399392.0, 1125], [20240805, 3394.04, 3394.03, 3394.03, 3393.35, 3393.5, 3660757, 366076736.0, 1126], [20240805, 3393.5, 3393.46, 3393.93, 3393.19, 3393.19, 4233306, 423331392.0, 1127], [20240805, 3393.19, 3393.03, 3393.24, 3392.62, 3392.84, 3502418, 350242752.0, 1128], [20240805, 3392.84, 3392.79, 3393.32, 3392.54, 3393.32, 3652510, 365252032.0, 1129], [20240805, 3393.32, 3393.28, 3393.35, 3392.62, 3392.62, 4195146, 419515616.0, 1130], [20240805, 3392.62, 3393.35, 3395.23, 3387.39, 3387.39, 28442999, 2844301056.0, 1301], [20240805, 3387.39, 3387.36, 3388.19, 3385.28, 3385.32, 9360263, 936027008.0, 1302], [20240805, 3385.32, 3385.5, 3387.78, 3385.37, 3387.65, 6670127, 667013696.0, 1303], [20240805, 3387.65, 3387.34, 3391.1, 3386.63, 3390.99, 7722838, 772284736.0, 1304], [20240805, 3390.99, 3390.6, 3390.6, 3387.88, 3387.88, 5729176, 572918720.0, 1305], [20240805, 3387.88, 3387.61, 3387.61, 3383.97, 3384.4, 7241842, 724185216.0, 1306], [20240805, 3384.4, 3384.34, 3384.34, 3380.1, 3380.1, 7805852, 780586240.0, 1307], [20240805, 3380.1, 3379.92, 3379.92, 3376.59, 3376.78, 9155291, 915529984.0, 1308], [20240805, 3376.78, 3376.86, 3378.03, 3375.13, 3375.21, 8394669, 839467776.0, 1309], [20240805, 3375.21, 3375.07, 3375.07, 3373.6, 3373.84, 6282670, 628267648.0, 1310], [20240805, 3373.84, 3373.84, 3373.84, 3372.96, 3372.96, 8379005, 837901376.0, 1311], [20240805, 3372.96, 3373.0, 3373.03, 3371.12, 3371.12, 7532472, 753248128.0, 1312], [20240805, 3371.12, 3371.39, 3371.66, 3369.09, 3369.12, 9464790, 946479808.0, 1313], [20240805, 3369.12, 3369.21, 3372.03, 3368.87, 3371.5, 7474096, 747410560.0, 1314], [20240805, 3371.5, 3371.14, 3371.16, 3370.01, 3370.22, 5496264, 549627456.0, 1315], [20240805, 3370.22, 3370.37, 3370.37, 3368.49, 3368.85, 8360884, 836089088.0, 1316], [20240805, 3368.85, 3368.75, 3369.89, 3368.51, 3369.19, 7321587, 732159424.0, 1317], [20240805, 3369.19, 3369.08, 3369.1, 3365.95, 3365.95, 8722030, 872203840.0, 1318], [20240805, 3365.95, 3365.68, 3365.7, 3364.5, 3364.64, 10274753, 1027476224.0, 1319], [20240805, 3364.64, 3364.67, 3365.79, 3364.52, 3365.21, 8974363, 897437056.0, 1320], [20240805, 3365.21, 3365.09, 3365.09, 3362.78, 3362.81, 9078798, 907880960.0, 1321], [20240805, 3362.81, 3362.73, 3363.76, 3361.37, 3361.37, 9846047, 984605376.0, 1322], [20240805, 3361.37, 3361.36, 3364.64, 3361.36, 3363.82, 9839690, 983970112.0, 1323], [20240805, 3363.82, 3363.84, 3363.84, 3362.36, 3363.12, 6362909, 636291840.0, 1324], [20240805, 3363.12, 3362.96, 3363.97, 3362.89, 3363.79, 6130213, 613022208.0, 1325], [20240805, 3363.79, 3363.81, 3364.52, 3363.41, 3364.26, 6655448, 665545856.0, 1326], [20240805, 3364.26, 3364.43, 3364.85, 3363.71, 3364.31, 6026620, 602663168.0, 1327], [20240805, 3364.31, 3363.72, 3364.29, 3363.32, 3363.66, 5585045, 558505344.0, 1328], [20240805, 3363.66, 3363.58, 3364.78, 3363.56, 3364.59, 6194109, 619412096.0, 1329], [20240805, 3364.59, 3364.71, 3364.96, 3363.7, 3363.94, 5830324, 583033472.0, 1330], [20240805, 3363.94, 3363.73, 3364.5, 3363.47, 3363.71, 6528669, 652867968.0, 1331], [20240805, 3363.71, 3363.84, 3365.06, 3363.11, 3363.11, 6303078, 630308928.0, 1332], [20240805, 3363.11, 3363.14, 3363.42, 3362.6, 3362.6, 6798396, 679840576.0, 1333], [20240805, 3362.6, 3363.17, 3363.17, 3360.83, 3360.83, 8931521, 893152960.0, 1334], [20240805, 3360.83, 3360.52, 3360.58, 3357.05, 3357.05, 13684488, 1368449920.0, 1335], [20240805, 3357.05, 3356.37, 3357.09, 3352.36, 3352.36, 16293747, 1629375616.0, 1336], [20240805, 3352.36, 3352.24, 3352.24, 3349.26, 3349.26, 18883368, 1888337920.0, 1337], [20240805, 3349.26, 3349.37, 3349.37, 3346.8, 3348.44, 15660716, 1566072832.0, 1338], [20240805, 3348.44, 3349.37, 3362.7, 3348.69, 3362.7, 19347631, 1934764288.0, 1339], [20240805, 3362.7, 3363.56, 3369.44, 3362.75, 3362.76, 14142053, 1414206080.0, 1340], [20240805, 3362.76, 3362.37, 3368.9, 3362.0, 3368.72, 10692062, 1069207104.0, 1341], [20240805, 3368.72, 3369.8, 3370.24, 3366.07, 3366.07, 7855660, 785566976.0, 1342], [20240805, 3366.07, 3365.91, 3368.12, 3365.8, 3366.23, 5984323, 598433216.0, 1343], [20240805, 3366.23, 3365.94, 3365.94, 3362.23, 3362.23, 5871498, 587150656.0, 1344], [20240805, 3362.23, 3361.99, 3365.35, 3361.6, 3364.26, 7572444, 757245376.0, 1345], [20240805, 3364.26, 3364.36, 3365.0, 3361.58, 3361.69, 5366149, 536615680.0, 1346], [20240805, 3361.69, 3361.47, 3364.14, 3361.47, 3363.25, 5623568, 562357824.0, 1347], [20240805, 3363.25, 3363.7, 3364.09, 3361.08, 3361.08, 5130053, 513006528.0, 1348], [20240805, 3361.08, 3361.15, 3361.49, 3358.81, 3358.81, 5313790, 531380064.0, 1349], [20240805, 3358.81, 3358.89, 3358.89, 3354.82, 3354.82, 7124248, 712425728.0, 1350], [20240805, 3354.82, 3355.55, 3357.64, 3354.81, 3354.81, 7726658, 772666944.0, 1351], [20240805, 3354.81, 3355.09, 3355.91, 3354.04, 3355.91, 6759793, 675979968.0, 1352], [20240805, 3355.91, 3356.41, 3356.41, 3354.06, 3354.06, 5345483, 534549280.0, 1353], [20240805, 3354.06, 3354.07, 3354.07, 3350.35, 3350.35, 7728780, 772878912.0, 1354], [20240805, 3350.35, 3351.23, 3361.94, 3351.23, 3361.66, 17053616, 1705362560.0, 1355], [20240805, 3361.66, 3361.86, 3362.18, 3360.24, 3362.18, 7247138, 724714816.0, 1356], [20240805, 3362.18, 3362.03, 3362.03, 3359.93, 3360.97, 6792516, 679252608.0, 1357], [20240805, 3360.97, 3360.52, 3360.52, 3351.25, 3351.25, 10323509, 1032351680.0, 1358], [20240805, 3351.25, 3351.24, 3353.4, 3350.79, 3350.79, 9533594, 953360576.0, 1359], [20240805, 3350.79, 3350.99, 3353.53, 3350.66, 3350.93, 8544170, 854417856.0, 1400], [20240805, 3350.93, 3350.53, 3351.15, 3348.77, 3350.47, 9542437, 954244608.0, 1401], [20240805, 3350.47, 3350.23, 3352.96, 3350.19, 3352.0, 8510810, 851082176.0, 1402], [20240805, 3352.0, 3352.14, 3358.35, 3352.14, 3358.35, 10817383, 1081739520.0, 1403], [20240805, 3358.35, 3358.12, 3359.21, 3355.73, 3359.21, 7766988, 776699584.0, 1404], [20240805, 3359.21, 3359.23, 3360.1, 3355.23, 3355.6, 8037801, 803781120.0, 1405], [20240805, 3355.6, 3356.01, 3361.42, 3356.01, 3360.58, 8883757, 888376768.0, 1406], [20240805, 3360.58, 3360.3, 3362.7, 3360.06, 3361.02, 7213421, 721343104.0, 1407], [20240805, 3361.02, 3360.67, 3360.67, 3356.92, 3357.11, 7032910, 703291968.0, 1408], [20240805, 3357.11, 3357.13, 3358.86, 3356.73, 3356.73, 5508689, 550869824.0, 1409], [20240805, 3356.73, 3356.35, 3356.35, 3353.16, 3353.16, 6436480, 643648960.0, 1410], [20240805, 3353.16, 3353.16, 3353.16, 3348.94, 3349.11, 8942078, 894208768.0, 1411], [20240805, 3349.11, 3349.07, 3349.07, 3346.31, 3346.91, 10756530, 1075653888.0, 1412], [20240805, 3346.91, 3346.84, 3354.5, 3346.84, 3354.5, 11737411, 1173742080.0, 1413], [20240805, 3354.5, 3355.0, 3355.67, 3353.74, 3354.26, 7034574, 703458432.0, 1414], [20240805, 3354.26, 3354.17, 3356.38, 3354.17, 3354.98, 6722522, 672253312.0, 1415], [20240805, 3354.98, 3355.29, 3357.2, 3354.89, 3356.71, 6953997, 695400960.0, 1416], [20240805, 3356.71, 3356.38, 3358.63, 3356.38, 3358.05, 7112088, 711209856.0, 1417], [20240805, 3358.05, 3358.6, 3362.25, 3358.6, 3360.21, 9098242, 909825088.0, 1418], [20240805, 3360.21, 3359.9, 3360.29, 3357.72, 3357.77, 6217946, 621795648.0, 1419], [20240805, 3357.77, 3357.11, 3359.9, 3357.11, 3359.27, 6682625, 668263488.0, 1420], [20240805, 3359.27, 3359.21, 3359.21, 3355.08, 3355.08, 5552199, 555220928.0, 1421], [20240805, 3355.08, 3354.86, 3354.86, 3353.89, 3354.03, 5574838, 557484864.0, 1422], [20240805, 3354.03, 3353.65, 3353.73, 3351.63, 3351.63, 5507309, 550731904.0, 1423], [20240805, 3351.63, 3352.3, 3352.3, 3350.14, 3350.14, 7099448, 709945792.0, 1424], [20240805, 3350.14, 3349.79, 3350.13, 3348.77, 3348.77, 6495419, 649542912.0, 1425], [20240805, 3348.77, 3348.95, 3349.0, 3348.12, 3348.12, 7380398, 738040896.0, 1426], [20240805, 3348.12, 3348.06, 3353.48, 3348.06, 3350.9, 10003097, 1000310656.0, 1427], [20240805, 3350.9, 3351.03, 3351.42, 3349.55, 3349.55, 5284499, 528451040.0, 1428], [20240805, 3349.55, 3349.41, 3349.46, 3348.87, 3348.87, 5771649, 577165696.0, 1429], [20240805, 3348.87, 3348.66, 3349.79, 3348.61, 3349.79, 5932842, 593285376.0, 1430], [20240805, 3349.79, 3349.76, 3352.01, 3349.54, 3349.65, 7822696, 782270528.0, 1431], [20240805, 3349.65, 3350.03, 3354.68, 3349.66, 3354.68, 7995108, 799512064.0, 1432], [20240805, 3354.68, 3354.94, 3355.59, 3352.37, 3352.79, 7266441, 726644928.0, 1433], [20240805, 3352.79, 3352.69, 3352.8, 3351.86, 3351.86, 5897551, 589756224.0, 1434], [20240805, 3351.86, 3352.17, 3352.43, 3352.12, 3352.16, 5505566, 550557632.0, 1435], [20240805, 3352.16, 3352.03, 3354.51, 3351.86, 3354.2, 6821097, 682110784.0, 1436], [20240805, 3354.2, 3354.21, 3354.21, 3353.01, 3353.26, 5862731, 586274112.0, 1437], [20240805, 3353.26, 3353.13, 3353.13, 3352.34, 3352.58, 5014198, 501420864.0, 1438], [20240805, 3352.58, 3352.52, 3352.66, 3351.11, 3351.34, 6631518, 663152832.0, 1439], [20240805, 3351.34, 3351.14, 3352.04, 3351.08, 3351.51, 6533658, 653366912.0, 1440], [20240805, 3351.51, 3351.84, 3353.54, 3351.76, 3353.29, 7573974, 757398336.0, 1441], [20240805, 3353.29, 3352.92, 3353.32, 3352.76, 3353.24, 6383632, 638364224.0, 1442], [20240805, 3353.24, 3352.9, 3352.9, 3351.61, 3351.61, 6978440, 697845056.0, 1443], [20240805, 3351.61, 3351.74, 3352.85, 3351.39, 3352.32, 7705361, 770537216.0, 1444], [20240805, 3352.32, 3352.73, 3352.73, 3351.04, 3351.04, 8122798, 812280960.0, 1445], [20240805, 3351.04, 3350.99, 3351.18, 3349.55, 3349.55, 8821280, 882129024.0, 1446], [20240805, 3349.55, 3350.01, 3353.11, 3349.63, 3352.6, 11860089, 1186010112.0, 1447], [20240805, 3352.6, 3353.06, 3353.06, 3351.5, 3351.81, 7941989, 794199808.0, 1448], [20240805, 3351.81, 3351.64, 3353.37, 3351.36, 3353.37, 9435755, 943576640.0, 1449], [20240805, 3353.37, 3353.32, 3354.64, 3352.22, 3354.64, 11372419, 1137242752.0, 1450], [20240805, 3354.64, 3354.98, 3356.11, 3354.63, 3356.06, 13805388, 1380539776.0, 1451], [20240805, 3356.06, 3356.2, 3356.2, 3352.17, 3352.17, 12180153, 1218016384.0, 1452], [20240805, 3352.17, 3352.72, 3354.02, 3352.46, 3354.02, 13189189, 1318920064.0, 1453], [20240805, 3354.02, 3353.99, 3353.99, 3351.29, 3351.29, 11654413, 1165442560.0, 1454], [20240805, 3351.29, 3351.62, 3351.62, 3348.22, 3348.22, 12808413, 1280842112.0, 1455], [20240805, 3348.22, 3348.71, 3348.71, 3346.73, 3346.73, 13805975, 1380598528.0, 1456], [20240805, 3346.73, 3346.76, 3346.76, 3345.14, 3345.14, 13076561, 1307657088.0, 1457], [20240805, 3345.14, 3345.46, 3345.55, 3345.46, 3345.55, 848138, 84814024.0, 1458], [20240805, 3345.55, 3345.55, 3345.55, 3345.55, 3345.55, 0, 0.0, 1459], [20240805, 3345.55, 3344.55, 3344.55, 3343.32, 3343.32, 20452476, 2045247744.0, 1500], [20240806, 3343.32, 3367.35, 3376.8, 3367.35, 3374.78, 73704376, 7370438656.0, 931], [20240806, 3374.78, 3374.84, 3374.84, 3370.45, 3370.45, 37493696, 3749370624.0, 932], [20240806, 3370.45, 3370.05, 3370.05, 3366.13, 3367.42, 29762033, 2976204544.0, 933], [20240806, 3367.42, 3367.47, 3370.96, 3367.47, 3369.42, 24063062, 2406307072.0, 934], [20240806, 3369.42, 3369.03, 3369.34, 3363.67, 3363.67, 21383000, 2138300928.0, 935], [20240806, 3363.67, 3363.17, 3364.54, 3362.76, 3364.02, 20177812, 2017782272.0, 936], [20240806, 3364.02, 3363.75, 3363.75, 3360.33, 3363.45, 18840887, 1884089600.0, 937], [20240806, 3363.45, 3362.74, 3366.96, 3362.52, 3366.74, 19961213, 1996122368.0, 938], [20240806, 3366.74, 3366.63, 3366.91, 3363.57, 3363.57, 18259371, 1825937792.0, 939], [20240806, 3363.57, 3363.32, 3363.32, 3360.47, 3361.8, 14854698, 1485470848.0, 940], [20240806, 3361.8, 3361.89, 3363.62, 3360.72, 3360.72, 14696838, 1469684736.0, 941], [20240806, 3360.72, 3360.81, 3361.41, 3359.08, 3359.18, 12869546, 1286955392.0, 942], [20240806, 3359.18, 3359.13, 3360.55, 3358.8, 3360.43, 15884456, 1588446464.0, 943], [20240806, 3360.43, 3360.81, 3360.86, 3357.21, 3357.43, 15126883, 1512689280.0, 944], [20240806, 3357.43, 3357.17, 3359.26, 3357.17, 3357.32, 12652878, 1265289088.0, 945], [20240806, 3357.32, 3357.55, 3357.55, 3356.01, 3356.49, 12753565, 1275357440.0, 946], [20240806, 3356.49, 3356.36, 3357.07, 3356.18, 3356.67, 9070182, 907019072.0, 947], [20240806, 3356.67, 3356.66, 3356.66, 3355.15, 3355.47, 10830151, 1083016192.0, 948], [20240806, 3355.47, 3355.71, 3356.43, 3355.55, 3355.95, 12301221, 1230122880.0, 949], [20240806, 3355.95, 3356.14, 3358.96, 3355.98, 3358.85, 11783052, 1178306176.0, 950], [20240806, 3358.85, 3359.32, 3364.1, 3359.18, 3363.63, 15876763, 1587677184.0, 951], [20240806, 3363.63, 3364.2, 3367.95, 3364.15, 3366.44, 17070560, 1707057024.0, 952], [20240806, 3366.44, 3366.53, 3366.84, 3365.61, 3365.98, 13447654, 1344766208.0, 953], [20240806, 3365.98, 3365.89, 3365.89, 3362.39, 3363.85, 11891284, 1189129472.0, 954], [20240806, 3363.85, 3363.95, 3363.95, 3361.58, 3361.58, 10452751, 1045276032.0, 955], [20240806, 3361.58, 3361.91, 3361.91, 3360.78, 3361.46, 9157636, 915764416.0, 956], [20240806, 3361.46, 3361.36, 3362.87, 3360.95, 3362.3, 10738046, 1073805696.0, 957], [20240806, 3362.3, 3361.56, 3361.56, 3360.34, 3360.57, 8821839, 882184704.0, 958], [20240806, 3360.57, 3360.72, 3360.72, 3357.15, 3357.15, 10574328, 1057433984.0, 959], [20240806, 3357.15, 3357.34, 3357.41, 3354.0, 3354.0, 9117564, 911757440.0, 1000], [20240806, 3354.0, 3354.01, 3354.01, 3350.58, 3350.58, 12526570, 1252657920.0, 1001], [20240806, 3350.58, 3350.57, 3350.57, 3349.17, 3349.17, 10848690, 1084870016.0, 1002], [20240806, 3349.17, 3348.99, 3349.07, 3347.27, 3347.3, 12078100, 1207810944.0, 1003], [20240806, 3347.3, 3347.7, 3347.96, 3346.51, 3346.84, 10996643, 1099665152.0, 1004], [20240806, 3346.84, 3346.93, 3346.93, 3344.08, 3344.31, 11114325, 1111433472.0, 1005], [20240806, 3344.31, 3344.22, 3345.48, 3342.92, 3345.21, 11594910, 1159491968.0, 1006], [20240806, 3345.21, 3344.88, 3345.02, 3343.53, 3343.53, 8766104, 876611648.0, 1007], [20240806, 3343.53, 3343.35, 3345.28, 3343.09, 3344.4, 9664573, 966458304.0, 1008], [20240806, 3344.4, 3344.56, 3345.93, 3343.63, 3344.88, 8165239, 816524992.0, 1009], [20240806, 3344.88, 3345.07, 3345.07, 3342.22, 3342.75, 7855510, 785551872.0, 1010], [20240806, 3342.75, 3342.61, 3343.36, 3341.63, 3342.52, 9115805, 911581504.0, 1011], [20240806, 3342.52, 3342.45, 3343.47, 3341.94, 3343.0, 7184514, 718452288.0, 1012], [20240806, 3343.0, 3343.57, 3343.57, 3342.24, 3342.27, 8079501, 807951104.0, 1013], [20240806, 3342.27, 3341.79, 3341.79, 3340.17, 3341.15, 9489107, 948912000.0, 1014], [20240806, 3341.15, 3341.16, 3341.16, 3338.36, 3338.36, 7717583, 771759104.0, 1015], [20240806, 3338.36, 3337.85, 3338.25, 3336.38, 3336.44, 11573904, 1157391360.0, 1016], [20240806, 3336.44, 3336.24, 3336.24, 3334.86, 3335.39, 10460183, 1046019072.0, 1017], [20240806, 3335.39, 3335.48, 3335.57, 3333.24, 3333.24, 9192964, 919297664.0, 1018], [20240806, 3333.24, 3333.31, 3336.76, 3333.31, 3336.38, 10239152, 1023916416.0, 1019], [20240806, 3336.38, 3336.36, 3337.61, 3336.36, 3337.34, 8355063, 835507392.0, 1020], [20240806, 3337.34, 3337.15, 3337.67, 3336.99, 3337.34, 8394975, 839498752.0, 1021], [20240806, 3337.34, 3337.48, 3339.97, 3337.48, 3339.91, 8366400, 836641088.0, 1022], [20240806, 3339.91, 3339.78, 3340.52, 3339.09, 3339.09, 8437997, 843800832.0, 1023], [20240806, 3339.09, 3339.13, 3339.62, 3338.95, 3339.02, 6488363, 648837120.0, 1024], [20240806, 3339.02, 3338.91, 3339.03, 3337.5, 3337.5, 6959900, 695990912.0, 1025], [20240806, 3337.5, 3337.69, 3339.26, 3337.6, 3338.15, 7295571, 729558016.0, 1026], [20240806, 3338.15, 3338.53, 3339.51, 3338.1, 3339.43, 5236807, 523681664.0, 1027], [20240806, 3339.43, 3339.47, 3340.34, 3339.47, 3340.34, 5662461, 566246976.0, 1028], [20240806, 3340.34, 3340.66, 3343.62, 3340.59, 3343.62, 6341696, 634170560.0, 1029], [20240806, 3343.62, 3343.96, 3344.35, 3343.51, 3344.27, 6953227, 695323712.0, 1030], [20240806, 3344.27, 3344.23, 3344.23, 3342.35, 3342.4, 8416839, 841684928.0, 1031], [20240806, 3342.4, 3342.27, 3342.57, 3341.34, 3341.68, 6115612, 611562176.0, 1032], [20240806, 3341.68, 3341.69, 3342.01, 3340.05, 3340.16, 6768255, 676826432.0, 1033], [20240806, 3340.16, 3339.97, 3341.1, 3339.97, 3341.1, 6172133, 617214464.0, 1034], [20240806, 3341.1, 3341.05, 3341.45, 3340.29, 3341.24, 5484019, 548402816.0, 1035], [20240806, 3341.24, 3341.57, 3342.52, 3341.57, 3342.03, 7014132, 701414144.0, 1036], [20240806, 3342.03, 3341.91, 3342.31, 3341.75, 3341.82, 6959110, 695912128.0, 1037], [20240806, 3341.82, 3341.63, 3341.63, 3340.95, 3340.95, 5280073, 528008320.0, 1038], [20240806, 3340.95, 3340.87, 3340.95, 3340.16, 3340.7, 5841888, 584189568.0, 1039], [20240806, 3340.7, 3340.71, 3341.52, 3340.36, 3340.48, 6464228, 646423808.0, 1040], [20240806, 3340.48, 3340.35, 3340.4, 3339.2, 3339.49, 6183234, 618324480.0, 1041], [20240806, 3339.49, 3339.36, 3339.42, 3338.79, 3338.98, 4929775, 492978624.0, 1042], [20240806, 3338.98, 3339.33, 3340.17, 3339.33, 3339.42, 5439671, 543968256.0, 1043], [20240806, 3339.42, 3339.64, 3340.05, 3338.81, 3340.05, 5318461, 531846848.0, 1044], [20240806, 3340.05, 3340.24, 3340.24, 3339.29, 3339.4, 5287289, 528729728.0, 1045], [20240806, 3339.4, 3339.18, 3339.27, 3337.59, 3337.91, 5768525, 576853440.0, 1046], [20240806, 3337.91, 3337.63, 3341.49, 3337.63, 3341.11, 7783248, 778325824.0, 1047], [20240806, 3341.11, 3340.97, 3341.21, 3339.6, 3339.6, 4891198, 489120832.0, 1048], [20240806, 3339.6, 3339.73, 3340.0, 3339.31, 3339.96, 4068471, 406848096.0, 1049], [20240806, 3339.96, 3340.01, 3341.24, 3340.01, 3340.18, 4785963, 478597440.0, 1050], [20240806, 3340.18, 3340.39, 3340.39, 3338.41, 3338.41, 5850040, 585004992.0, 1051], [20240806, 3338.41, 3338.31, 3338.52, 3337.73, 3337.96, 4351088, 435109760.0, 1052], [20240806, 3337.96, 3337.99, 3337.99, 3336.96, 3337.5, 5148493, 514850304.0, 1053], [20240806, 3337.5, 3337.77, 3339.3, 3337.73, 3339.04, 5870017, 587002752.0, 1054], [20240806, 3339.04, 3339.05, 3339.24, 3338.76, 3338.86, 4269908, 426991616.0, 1055], [20240806, 3338.86, 3338.93, 3340.16, 3338.93, 3339.99, 4605790, 460580064.0, 1056], [20240806, 3339.99, 3340.29, 3341.57, 3340.29, 3341.27, 6744543, 674454976.0, 1057], [20240806, 3341.27, 3341.2, 3341.2, 3339.86, 3340.36, 5107148, 510715776.0, 1058], [20240806, 3340.36, 3340.38, 3340.4, 3339.89, 3340.11, 3552922, 355293088.0, 1059], [20240806, 3340.11, 3340.11, 3341.43, 3340.01, 3341.21, 4138672, 413868192.0, 1100], [20240806, 3341.21, 3341.45, 3345.1, 3341.45, 3344.89, 7338668, 733867840.0, 1101], [20240806, 3344.89, 3344.96, 3348.34, 3344.96, 3347.79, 8546214, 854622528.0, 1102], [20240806, 3347.79, 3347.39, 3347.39, 3345.98, 3346.47, 5866849, 586685888.0, 1103], [20240806, 3346.47, 3346.26, 3347.11, 3346.26, 3347.01, 4198418, 419843008.0, 1104], [20240806, 3347.01, 3347.12, 3347.42, 3345.88, 3346.29, 5266152, 526616160.0, 1105], [20240806, 3346.29, 3346.21, 3348.89, 3346.21, 3348.89, 4553530, 455353920.0, 1106], [20240806, 3348.89, 3349.53, 3350.79, 3349.38, 3349.97, 6627349, 662735808.0, 1107], [20240806, 3349.97, 3349.99, 3349.99, 3349.12, 3349.12, 4790577, 479058912.0, 1108], [20240806, 3349.12, 3349.16, 3349.23, 3345.75, 3345.75, 5500344, 550035328.0, 1109], [20240806, 3345.75, 3345.76, 3345.76, 3344.67, 3344.67, 3921539, 392154976.0, 1110], [20240806, 3344.67, 3344.8, 3344.83, 3343.71, 3343.71, 3938006, 393801568.0, 1111], [20240806, 3343.71, 3343.56, 3343.56, 3342.78, 3342.99, 3626616, 362662720.0, 1112], [20240806, 3342.99, 3343.07, 3343.38, 3341.65, 3341.65, 4140077, 414008736.0, 1113], [20240806, 3341.65, 3341.6, 3343.06, 3341.53, 3343.06, 3768618, 376862752.0, 1114], [20240806, 3343.06, 3342.84, 3342.84, 3341.49, 3341.55, 3637171, 363718272.0, 1115], [20240806, 3341.55, 3341.51, 3341.51, 3339.5, 3339.51, 5910487, 591049600.0, 1116], [20240806, 3339.51, 3339.48, 3339.8, 3339.29, 3339.35, 3529193, 352920192.0, 1117], [20240806, 3339.35, 3339.57, 3340.53, 3339.57, 3340.07, 4276609, 427661792.0, 1118], [20240806, 3340.07, 3339.94, 3340.14, 3339.25, 3339.6, 3575151, 357516096.0, 1119], [20240806, 3339.6, 3339.58, 3339.81, 3337.98, 3337.98, 4713580, 471358976.0, 1120], [20240806, 3337.98, 3337.88, 3338.1, 3337.17, 3338.1, 4721970, 472198080.0, 1121], [20240806, 3338.1, 3338.24, 3338.24, 3334.97, 3335.33, 6833126, 683313536.0, 1122], [20240806, 3335.33, 3335.51, 3337.02, 3335.32, 3336.81, 4136335, 413634816.0, 1123], [20240806, 3336.81, 3336.52, 3336.88, 3336.02, 3336.35, 3036811, 303682144.0, 1124], [20240806, 3336.35, 3336.27, 3336.27, 3335.69, 3336.15, 3350258, 335026752.0, 1125], [20240806, 3336.15, 3335.91, 3336.59, 3335.68, 3336.29, 3384899, 338490816.0, 1126], [20240806, 3336.29, 3336.37, 3337.07, 3336.35, 3336.87, 3805328, 380533792.0, 1127], [20240806, 3336.87, 3336.81, 3337.35, 3336.8, 3337.24, 2947822, 294783136.0, 1128], [20240806, 3337.24, 3337.03, 3337.03, 3335.97, 3336.66, 3207628, 320763840.0, 1129], [20240806, 3336.66, 3336.46, 3337.34, 3336.43, 3336.54, 3514829, 351484128.0, 1130], [20240806, 3336.54, 3337.51, 3338.45, 3336.01, 3337.75, 13202178, 1320218624.0, 1301], [20240806, 3337.75, 3337.36, 3337.36, 3336.11, 3337.25, 5286818, 528683008.0, 1302], [20240806, 3337.25, 3337.15, 3338.38, 3336.74, 3337.09, 4232368, 423237984.0, 1303], [20240806, 3337.09, 3337.18, 3337.18, 3335.67, 3335.67, 3545787, 354579648.0, 1304], [20240806, 3335.67, 3335.68, 3337.31, 3335.48, 3336.99, 4545074, 454508672.0, 1305], [20240806, 3336.99, 3337.14, 3337.14, 3335.11, 3335.11, 4619653, 461966144.0, 1306], [20240806, 3335.11, 3334.66, 3334.66, 3332.66, 3332.66, 6537341, 653735168.0, 1307], [20240806, 3332.66, 3332.26, 3332.26, 3329.44, 3329.44, 7290722, 729073088.0, 1308], [20240806, 3329.44, 3329.56, 3329.56, 3328.81, 3329.21, 5954064, 595407616.0, 1309], [20240806, 3329.21, 3329.27, 3329.27, 3328.23, 3328.6, 5555849, 555585856.0, 1310], [20240806, 3328.6, 3328.54, 3328.54, 3327.75, 3327.83, 5907929, 590793856.0, 1311], [20240806, 3327.83, 3327.74, 3327.86, 3326.29, 3326.46, 5809137, 580914560.0, 1312], [20240806, 3326.46, 3326.48, 3326.91, 3326.15, 3326.38, 4976899, 497690848.0, 1313], [20240806, 3326.38, 3326.48, 3326.95, 3325.6, 3326.25, 6064708, 606471744.0, 1314], [20240806, 3326.25, 3326.38, 3328.3, 3326.2, 3328.22, 5038189, 503819872.0, 1315], [20240806, 3328.22, 3328.32, 3328.32, 3325.82, 3325.87, 5617702, 561771264.0, 1316], [20240806, 3325.87, 3325.99, 3325.99, 3324.82, 3325.44, 6166383, 616639360.0, 1317], [20240806, 3325.44, 3325.33, 3325.33, 3324.44, 3324.73, 4332405, 433241696.0, 1318], [20240806, 3324.73, 3324.77, 3327.46, 3324.46, 3325.52, 6928088, 692809792.0, 1319], [20240806, 3325.52, 3325.6, 3325.6, 3324.76, 3324.78, 5832935, 583294208.0, 1320], [20240806, 3324.78, 3324.88, 3326.26, 3324.34, 3324.93, 4614374, 461438304.0, 1321], [20240806, 3324.93, 3325.13, 3325.46, 3324.65, 3325.3, 3590875, 359088672.0, 1322], [20240806, 3325.3, 3325.32, 3325.42, 3324.07, 3324.29, 4683317, 468332672.0, 1323], [20240806, 3324.29, 3324.19, 3324.19, 3322.62, 3323.21, 6138278, 613828864.0, 1324], [20240806, 3323.21, 3323.79, 3327.5, 3323.79, 3324.99, 8080077, 808008640.0, 1325], [20240806, 3324.99, 3324.8, 3325.06, 3323.92, 3324.25, 4756955, 475696352.0, 1326], [20240806, 3324.25, 3323.96, 3324.31, 3323.28, 3324.09, 5019937, 501994816.0, 1327], [20240806, 3324.09, 3324.82, 3325.2, 3322.45, 3322.45, 6952648, 695265792.0, 1328], [20240806, 3322.45, 3322.45, 3322.59, 3321.73, 3321.73, 4923830, 492384160.0, 1329], [20240806, 3321.73, 3321.49, 3324.8, 3321.21, 3324.17, 6253427, 625343680.0, 1330], [20240806, 3324.17, 3324.27, 3324.4, 3323.48, 3324.23, 3955782, 395579008.0, 1331], [20240806, 3324.23, 3323.81, 3323.81, 3321.97, 3322.18, 5234181, 523418784.0, 1332], [20240806, 3322.18, 3322.02, 3322.02, 3320.07, 3320.16, 6081230, 608124160.0, 1333], [20240806, 3320.16, 3319.95, 3322.84, 3319.23, 3322.68, 9228174, 922818496.0, 1334], [20240806, 3322.68, 3322.91, 3322.91, 3321.19, 3322.0, 4614633, 461464096.0, 1335], [20240806, 3322.0, 3322.15, 3324.95, 3321.6, 3324.95, 5561867, 556187776.0, 1336], [20240806, 3324.95, 3325.06, 3325.06, 3324.11, 3324.53, 4269150, 426915872.0, 1337], [20240806, 3324.53, 3324.64, 3325.66, 3324.08, 3325.5, 4042495, 404250336.0, 1338], [20240806, 3325.5, 3325.25, 3325.58, 3324.84, 3325.37, 3780660, 378067008.0, 1339], [20240806, 3325.37, 3325.17, 3325.17, 3324.1, 3324.97, 4499714, 449972160.0, 1340], [20240806, 3324.97, 3325.1, 3325.1, 3324.29, 3324.62, 3851715, 385172288.0, 1341], [20240806, 3324.62, 3324.3, 3325.22, 3323.76, 3325.22, 3990674, 399068416.0, 1342], [20240806, 3325.22, 3325.29, 3325.33, 3324.56, 3325.3, 3610041, 361005056.0, 1343], [20240806, 3325.3, 3325.24, 3326.65, 3324.62, 3326.65, 5032412, 503242080.0, 1344], [20240806, 3326.65, 3326.92, 3330.45, 3326.42, 3330.45, 7176295, 717630656.0, 1345], [20240806, 3330.45, 3330.51, 3330.51, 3325.76, 3325.76, 8544875, 854488384.0, 1346], [20240806, 3325.76, 3325.48, 3325.86, 3324.15, 3325.2, 6028088, 602809856.0, 1347], [20240806, 3325.2, 3325.22, 3325.22, 3323.65, 3323.99, 4612650, 461266144.0, 1348], [20240806, 3323.99, 3324.15, 3324.57, 3323.24, 3324.47, 4117616, 411762592.0, 1349], [20240806, 3324.47, 3324.49, 3324.49, 3322.94, 3323.42, 4429411, 442942048.0, 1350], [20240806, 3323.42, 3323.56, 3323.83, 3322.65, 3323.83, 4956942, 495695296.0, 1351], [20240806, 3323.83, 3324.1, 3324.19, 3323.33, 3323.4, 4186970, 418698048.0, 1352], [20240806, 3323.4, 3323.32, 3323.38, 3322.35, 3322.78, 4243874, 424388416.0, 1353], [20240806, 3322.78, 3322.95, 3322.95, 3321.89, 3321.91, 5575032, 557504128.0, 1354], [20240806, 3321.91, 3321.82, 3321.82, 3320.73, 3320.86, 4524957, 452496576.0, 1355], [20240806, 3320.86, 3320.47, 3321.4, 3320.04, 3321.4, 5520076, 552008512.0, 1356], [20240806, 3321.4, 3321.43, 3321.43, 3320.52, 3320.91, 3889842, 388985344.0, 1357], [20240806, 3320.91, 3320.81, 3320.81, 3319.56, 3319.85, 3974635, 397464352.0, 1358], [20240806, 3319.85, 3319.58, 3319.88, 3319.09, 3319.2, 3732626, 373263616.0, 1359], [20240806, 3319.2, 3319.35, 3321.81, 3318.63, 3321.15, 6097363, 609737216.0, 1400], [20240806, 3321.15, 3321.07, 3321.43, 3320.56, 3321.31, 3590671, 359068032.0, 1401], [20240806, 3321.31, 3321.39, 3322.69, 3321.32, 3322.15, 4226104, 422611392.0, 1402], [20240806, 3322.15, 3322.52, 3324.68, 3322.38, 3324.65, 4167634, 416764384.0, 1403], [20240806, 3324.65, 3324.56, 3324.71, 3323.19, 3323.19, 4175687, 417569664.0, 1404], [20240806, 3323.19, 3323.28, 3323.28, 3321.18, 3321.8, 5084100, 508411200.0, 1405], [20240806, 3321.8, 3321.79, 3322.6, 3321.75, 3322.51, 3659530, 365953920.0, 1406], [20240806, 3322.51, 3322.52, 3323.58, 3322.52, 3322.89, 4128330, 412833856.0, 1407], [20240806, 3322.89, 3323.09, 3323.41, 3322.6, 3323.3, 3371708, 337171776.0, 1408], [20240806, 3323.3, 3323.47, 3323.47, 3322.35, 3322.83, 3916699, 391670944.0, 1409], [20240806, 3322.83, 3322.9, 3322.9, 3321.98, 3322.2, 3571745, 357175744.0, 1410], [20240806, 3322.2, 3322.09, 3322.77, 3321.94, 3322.62, 3946931, 394694048.0, 1411], [20240806, 3322.62, 3322.83, 3323.22, 3322.62, 3323.07, 3576973, 357698208.0, 1412], [20240806, 3323.07, 3323.07, 3323.32, 3322.94, 3323.31, 3434167, 343417792.0, 1413], [20240806, 3323.31, 3323.52, 3323.52, 3321.03, 3321.28, 5393998, 539401024.0, 1414], [20240806, 3321.28, 3321.11, 3321.3, 3320.56, 3321.28, 4443355, 444336320.0, 1415], [20240806, 3321.28, 3321.45, 3322.23, 3321.22, 3322.23, 4503452, 450346240.0, 1416], [20240806, 3322.23, 3322.35, 3322.35, 3321.7, 3321.96, 4059452, 405946240.0, 1417], [20240806, 3321.96, 3322.11, 3322.11, 3321.41, 3321.78, 3699610, 369961824.0, 1418], [20240806, 3321.78, 3321.71, 3321.71, 3320.23, 3320.42, 4462298, 446230752.0, 1419], [20240806, 3320.42, 3320.68, 3321.87, 3320.06, 3320.06, 4286699, 428671072.0, 1420], [20240806, 3320.06, 3320.3, 3320.3, 3319.23, 3319.77, 5177901, 517791072.0, 1421], [20240806, 3319.77, 3319.62, 3321.7, 3319.54, 3320.95, 5909797, 590980608.0, 1422], [20240806, 3320.95, 3320.97, 3321.25, 3319.71, 3319.91, 4324803, 432481344.0, 1423], [20240806, 3319.91, 3319.94, 3320.15, 3319.65, 3319.81, 4172740, 417275008.0, 1424], [20240806, 3319.81, 3319.66, 3320.07, 3318.8, 3319.03, 5625155, 562516608.0, 1425], [20240806, 3319.03, 3319.21, 3320.65, 3318.85, 3320.65, 5786507, 578651648.0, 1426], [20240806, 3320.65, 3320.62, 3320.72, 3320.18, 3320.43, 4045737, 404574560.0, 1427], [20240806, 3320.43, 3320.77, 3320.77, 3320.06, 3320.69, 3947160, 394716768.0, 1428], [20240806, 3320.69, 3320.49, 3326.89, 3320.49, 3324.19, 12230688, 1223069824.0, 1429], [20240806, 3324.19, 3323.79, 3323.94, 3321.87, 3323.71, 5671914, 567192384.0, 1430], [20240806, 3323.71, 3323.52, 3325.98, 3323.28, 3325.95, 4936928, 493693760.0, 1431], [20240806, 3325.95, 3326.29, 3326.3, 3325.42, 3326.05, 5703057, 570306816.0, 1432], [20240806, 3326.05, 3325.99, 3326.56, 3325.68, 3326.18, 6059689, 605969920.0, 1433], [20240806, 3326.18, 3326.36, 3328.34, 3326.17, 3328.15, 6039216, 603922624.0, 1434], [20240806, 3328.15, 3328.46, 3331.0, 3328.46, 3331.0, 6827228, 682723712.0, 1435], [20240806, 3331.0, 3331.76, 3336.34, 3331.44, 3336.03, 10435483, 1043549376.0, 1436], [20240806, 3336.03, 3336.29, 3338.68, 3336.17, 3338.55, 9878650, 987865984.0, 1437], [20240806, 3338.55, 3338.9, 3338.9, 3337.06, 3337.89, 8623266, 862327552.0, 1438], [20240806, 3337.89, 3337.79, 3340.29, 3337.79, 3339.89, 9600265, 960027584.0, 1439], [20240806, 3339.89, 3340.41, 3342.5, 3340.41, 3342.2, 9623794, 962380288.0, 1440], [20240806, 3342.2, 3342.8, 3343.06, 3341.19, 3342.78, 11009447, 1100945792.0, 1441], [20240806, 3342.78, 3343.02, 3343.67, 3341.89, 3343.36, 9048595, 904860288.0, 1442], [20240806, 3343.36, 3343.32, 3345.13, 3343.08, 3343.08, 9100044, 910005504.0, 1443], [20240806, 3343.08, 3342.95, 3342.95, 3340.59, 3341.32, 9196006, 919601536.0, 1444], [20240806, 3341.32, 3340.2, 3341.56, 3340.2, 3341.56, 7899385, 789939648.0, 1445], [20240806, 3341.56, 3341.82, 3342.04, 3340.29, 3340.29, 7915019, 791502848.0, 1446], [20240806, 3340.29, 3340.16, 3340.16, 3337.76, 3337.76, 8848336, 884834688.0, 1447], [20240806, 3337.76, 3337.73, 3337.84, 3336.26, 3337.57, 7635736, 763574400.0, 1448], [20240806, 3337.57, 3337.33, 3341.55, 3337.32, 3341.33, 8798109, 879812096.0, 1449], [20240806, 3341.33, 3341.06, 3342.2, 3340.54, 3342.2, 7492084, 749209408.0, 1450], [20240806, 3342.2, 3341.82, 3341.82, 3340.01, 3341.47, 8840356, 884036736.0, 1451], [20240806, 3341.47, 3341.89, 3342.74, 3341.45, 3342.74, 8485562, 848557056.0, 1452], [20240806, 3342.74, 3342.73, 3343.83, 3342.19, 3342.9, 9691451, 969146304.0, 1453], [20240806, 3342.9, 3342.89, 3344.72, 3342.89, 3344.43, 11945291, 1194530176.0, 1454], [20240806, 3344.43, 3344.45, 3345.18, 3344.15, 3344.82, 12979988, 1297999744.0, 1455], [20240806, 3344.82, 3345.06, 3345.94, 3344.11, 3345.06, 12645342, 1264535296.0, 1456], [20240806, 3345.06, 3345.11, 3345.66, 3344.54, 3344.61, 11291736, 1129174528.0, 1457], [20240806, 3344.61, 3345.67, 3346.05, 3345.67, 3345.74, 838354, 83835488.0, 1458], [20240806, 3345.74, 3345.74, 3345.74, 3345.74, 3345.74, 0, 0.0, 1459], [20240806, 3345.74, 3344.83, 3344.83, 3342.98, 3342.98, 21394606, 2139460608.0, 1500], [20240807, 3342.98, 3338.59, 3338.59, 3330.57, 3330.57, 34572768, 3457277440.0, 931], [20240807, 3330.57, 3330.41, 3332.14, 3329.97, 3332.14, 17302741, 1730274944.0, 932], [20240807, 3332.14, 3332.56, 3339.32, 3332.56, 3339.32, 16543239, 1654324864.0, 933], [20240807, 3339.32, 3339.64, 3340.28, 3338.82, 3339.85, 16992370, 1699237888.0, 934], [20240807, 3339.85, 3341.41, 3345.72, 3341.41, 3345.72, 15354279, 1535428864.0, 935], [20240807, 3345.72, 3346.57, 3347.02, 3345.76, 3345.93, 17602452, 1760246272.0, 936], [20240807, 3345.93, 3346.17, 3346.17, 3340.79, 3343.62, 18960096, 1896010496.0, 937], [20240807, 3343.62, 3343.38, 3345.14, 3342.71, 3344.9, 14303112, 1430311936.0, 938], [20240807, 3344.9, 3344.72, 3345.14, 3341.94, 3341.94, 11680416, 1168042368.0, 939], [20240807, 3341.94, 3341.84, 3343.22, 3341.5, 3341.5, 10504151, 1050416128.0, 940], [20240807, 3341.5, 3341.71, 3342.39, 3341.16, 3342.39, 10608592, 1060860096.0, 941], [20240807, 3342.39, 3343.1, 3344.95, 3342.87, 3343.83, 11842826, 1184283520.0, 942], [20240807, 3343.83, 3344.02, 3348.35, 3344.02, 3347.85, 13489753, 1348976640.0, 943], [20240807, 3347.85, 3347.76, 3347.76, 3345.38, 3346.79, 10878347, 1087835520.0, 944], [20240807, 3346.79, 3346.57, 3349.8, 3346.48, 3349.8, 9972871, 997287808.0, 945], [20240807, 3349.8, 3350.76, 3356.23, 3350.36, 3350.36, 19124784, 1912479232.0, 946], [20240807, 3350.36, 3350.59, 3351.58, 3349.65, 3350.64, 9918543, 991855360.0, 947], [20240807, 3350.64, 3350.02, 3350.26, 3348.76, 3348.84, 11586679, 1158668672.0, 948], [20240807, 3348.84, 3348.43, 3351.24, 3348.35, 3350.85, 8736052, 873606336.0, 949], [20240807, 3350.85, 3350.72, 3351.11, 3349.55, 3350.33, 7771332, 777134400.0, 950], [20240807, 3350.33, 3350.04, 3352.22, 3348.87, 3351.7, 12422729, 1242273920.0, 951], [20240807, 3351.7, 3350.88, 3352.76, 3350.88, 3352.76, 9904524, 990453376.0, 952], [20240807, 3352.76, 3352.93, 3355.06, 3352.93, 3354.46, 10024701, 1002471040.0, 953], [20240807, 3354.46, 3354.45, 3354.81, 3353.1, 3354.24, 9432351, 943235968.0, 954], [20240807, 3354.24, 3354.72, 3356.54, 3353.93, 3355.62, 11828375, 1182838784.0, 955], [20240807, 3355.62, 3354.77, 3354.77, 3351.18, 3352.26, 10682997, 1068300800.0, 956], [20240807, 3352.26, 3352.29, 3353.31, 3351.97, 3352.95, 7477735, 747774400.0, 957], [20240807, 3352.95, 3353.1, 3353.73, 3353.04, 3353.73, 7373112, 737312448.0, 958], [20240807, 3353.73, 3353.54, 3354.38, 3353.42, 3354.14, 8082857, 808286656.0, 959], [20240807, 3354.14, 3354.37, 3356.51, 3354.37, 3354.93, 9820758, 982076672.0, 1000], [20240807, 3354.93, 3355.2, 3355.47, 3351.79, 3351.86, 11050927, 1105093632.0, 1001], [20240807, 3351.86, 3351.87, 3352.0, 3350.11, 3350.34, 10971585, 1097159296.0, 1002], [20240807, 3350.34, 3349.8, 3350.73, 3348.73, 3350.73, 11482083, 1148209536.0, 1003], [20240807, 3350.73, 3350.53, 3350.58, 3348.92, 3349.28, 7645548, 764555840.0, 1004], [20240807, 3349.28, 3349.14, 3349.92, 3349.14, 3349.33, 6852659, 685267072.0, 1005], [20240807, 3349.33, 3349.36, 3351.66, 3349.36, 3350.22, 9454955, 945496448.0, 1006], [20240807, 3350.22, 3350.35, 3350.46, 3347.42, 3347.51, 8175183, 817519232.0, 1007], [20240807, 3347.51, 3347.69, 3350.11, 3346.74, 3350.03, 11958442, 1195845120.0, 1008], [20240807, 3350.03, 3350.08, 3350.08, 3348.35, 3348.49, 6091222, 609123072.0, 1009], [20240807, 3348.49, 3348.36, 3348.77, 3347.99, 3348.77, 7100456, 710046912.0, 1010], [20240807, 3348.77, 3348.72, 3350.1, 3348.55, 3349.09, 7418937, 741894656.0, 1011], [20240807, 3349.09, 3348.96, 3348.96, 3347.8, 3347.96, 6091909, 609191616.0, 1012], [20240807, 3347.96, 3347.88, 3347.9, 3344.71, 3344.71, 7365627, 736563712.0, 1013], [20240807, 3344.71, 3344.62, 3344.62, 3341.97, 3342.03, 8830077, 883008832.0, 1014], [20240807, 3342.03, 3342.42, 3342.42, 3341.41, 3341.73, 6655583, 665559168.0, 1015], [20240807, 3341.73, 3341.79, 3343.8, 3341.68, 3343.8, 6248792, 624880192.0, 1016], [20240807, 3343.8, 3343.12, 3343.31, 3341.32, 3342.82, 6967306, 696731520.0, 1017], [20240807, 3342.82, 3342.78, 3344.54, 3342.78, 3343.21, 5342224, 534223264.0, 1018], [20240807, 3343.21, 3342.59, 3344.25, 3342.07, 3344.25, 5438809, 543881984.0, 1019], [20240807, 3344.25, 3344.42, 3345.28, 3344.28, 3344.76, 5006689, 500669920.0, 1020], [20240807, 3344.76, 3344.57, 3345.87, 3344.42, 3345.5, 4655979, 465599072.0, 1021], [20240807, 3345.5, 3345.22, 3346.19, 3344.95, 3346.05, 4475105, 447511360.0, 1022], [20240807, 3346.05, 3345.9, 3345.9, 3343.75, 3344.89, 6205457, 620546688.0, 1023], [20240807, 3344.89, 3344.87, 3345.61, 3344.82, 3345.03, 4908812, 490882048.0, 1024], [20240807, 3345.03, 3345.04, 3346.61, 3345.04, 3346.61, 5341904, 534191680.0, 1025], [20240807, 3346.61, 3346.99, 3350.08, 3346.26, 3349.95, 7308428, 730844032.0, 1026], [20240807, 3349.95, 3349.86, 3349.86, 3347.19, 3348.76, 5941608, 594161664.0, 1027], [20240807, 3348.76, 3348.69, 3348.69, 3347.71, 3348.39, 4555894, 455590336.0, 1028], [20240807, 3348.39, 3348.53, 3350.28, 3348.53, 3350.28, 5319019, 531902848.0, 1029], [20240807, 3350.28, 3350.43, 3350.43, 3348.86, 3349.09, 4741993, 474200256.0, 1030], [20240807, 3349.09, 3348.9, 3349.2, 3348.48, 3348.63, 4082039, 408204896.0, 1031], [20240807, 3348.63, 3348.45, 3348.45, 3346.47, 3347.55, 5473087, 547309568.0, 1032], [20240807, 3347.55, 3347.93, 3348.29, 3346.24, 3346.48, 4734590, 473460032.0, 1033], [20240807, 3346.48, 3346.41, 3346.54, 3345.08, 3345.26, 4582360, 458236896.0, 1034], [20240807, 3345.26, 3345.13, 3345.13, 3343.0, 3343.0, 5262746, 526275392.0, 1035], [20240807, 3343.0, 3342.57, 3344.51, 3342.13, 3344.32, 4971214, 497122464.0, 1036], [20240807, 3344.32, 3344.82, 3348.0, 3344.82, 3347.76, 7288925, 728893696.0, 1037], [20240807, 3347.76, 3347.59, 3348.19, 3347.45, 3347.99, 4631923, 463193216.0, 1038], [20240807, 3347.99, 3348.18, 3348.62, 3347.51, 3348.36, 5158033, 515804480.0, 1039], [20240807, 3348.36, 3348.52, 3349.94, 3348.45, 3349.94, 3937580, 393758816.0, 1040], [20240807, 3349.94, 3349.7, 3350.27, 3349.44, 3350.18, 4342214, 434222336.0, 1041], [20240807, 3350.18, 3350.18, 3350.26, 3348.76, 3349.45, 5700152, 570016128.0, 1042], [20240807, 3349.45, 3349.52, 3350.02, 3348.48, 3349.94, 4072373, 407238176.0, 1043], [20240807, 3349.94, 3350.01, 3350.01, 3348.41, 3348.41, 5128777, 512878752.0, 1044], [20240807, 3348.41, 3348.47, 3348.5, 3347.42, 3348.2, 4840991, 484100288.0, 1045], [20240807, 3348.2, 3348.25, 3349.54, 3348.0, 3348.01, 5155739, 515574784.0, 1046], [20240807, 3348.01, 3348.06, 3349.57, 3347.94, 3349.0, 4619619, 461962880.0, 1047], [20240807, 3349.0, 3349.19, 3351.97, 3348.15, 3348.61, 8653381, 865339008.0, 1048], [20240807, 3348.61, 3348.51, 3348.51, 3346.61, 3347.01, 5181451, 518146080.0, 1049], [20240807, 3347.01, 3346.96, 3346.96, 3345.87, 3346.34, 4596907, 459691712.0, 1050], [20240807, 3346.34, 3346.6, 3349.25, 3346.46, 3349.25, 4344060, 434406976.0, 1051], [20240807, 3349.25, 3349.46, 3349.95, 3349.26, 3349.95, 3077849, 307785760.0, 1052], [20240807, 3349.95, 3349.85, 3349.85, 3348.59, 3349.15, 2820821, 282083072.0, 1053], [20240807, 3349.15, 3349.05, 3349.24, 3348.74, 3349.07, 2794005, 279401632.0, 1054], [20240807, 3349.07, 3349.32, 3349.32, 3347.7, 3348.76, 3456887, 345689728.0, 1055], [20240807, 3348.76, 3348.73, 3350.02, 3348.73, 3349.96, 4108553, 410856288.0, 1056], [20240807, 3349.96, 3350.08, 3350.73, 3349.68, 3349.77, 4078052, 407806304.0, 1057], [20240807, 3349.77, 3350.01, 3350.32, 3349.38, 3349.38, 3210073, 321008288.0, 1058], [20240807, 3349.38, 3349.43, 3349.52, 3348.93, 3349.49, 3092762, 309277248.0, 1059], [20240807, 3349.49, 3349.25, 3350.15, 3349.13, 3349.88, 2828879, 282888864.0, 1100], [20240807, 3349.88, 3349.92, 3350.68, 3349.78, 3350.68, 3015843, 301585312.0, 1101], [20240807, 3350.68, 3350.69, 3351.32, 3350.69, 3351.0, 3210297, 321030528.0, 1102], [20240807, 3351.0, 3351.32, 3351.48, 3350.6, 3350.77, 3381422, 338143168.0, 1103], [20240807, 3350.77, 3350.63, 3350.72, 3349.93, 3349.95, 3355125, 335513408.0, 1104], [20240807, 3349.95, 3349.7, 3351.7, 3349.65, 3351.61, 3372548, 337255808.0, 1105], [20240807, 3351.61, 3351.58, 3351.78, 3350.99, 3351.78, 3096916, 309692672.0, 1106], [20240807, 3351.78, 3351.95, 3353.18, 3351.55, 3352.6, 4068627, 406863552.0, 1107], [20240807, 3352.6, 3352.13, 3352.21, 3350.78, 3350.78, 4616539, 461654944.0, 1108], [20240807, 3350.78, 3350.6, 3350.87, 3348.08, 3348.08, 5294068, 529407808.0, 1109], [20240807, 3348.08, 3347.86, 3349.44, 3347.86, 3349.34, 4048056, 404806304.0, 1110], [20240807, 3349.34, 3349.37, 3350.05, 3349.14, 3349.94, 4086615, 408662400.0, 1111], [20240807, 3349.94, 3349.69, 3350.03, 3349.43, 3349.7, 3389311, 338932064.0, 1112], [20240807, 3349.7, 3349.74, 3349.92, 3349.16, 3349.32, 2909795, 290980384.0, 1113], [20240807, 3349.32, 3349.35, 3349.4, 3347.7, 3347.7, 4356546, 435655520.0, 1114], [20240807, 3347.7, 3347.82, 3347.82, 3346.74, 3347.07, 3480502, 348051264.0, 1115], [20240807, 3347.07, 3346.92, 3347.0, 3346.02, 3346.9, 4361232, 436124032.0, 1116], [20240807, 3346.9, 3346.96, 3346.96, 3346.28, 3346.81, 3348813, 334882240.0, 1117], [20240807, 3346.81, 3346.83, 3346.83, 3344.5, 3344.64, 4573808, 457381888.0, 1118], [20240807, 3344.64, 3344.77, 3346.69, 3344.77, 3346.62, 4428156, 442816512.0, 1119], [20240807, 3346.62, 3346.69, 3347.13, 3346.46, 3347.09, 3076960, 307696864.0, 1120], [20240807, 3347.09, 3346.99, 3349.75, 3346.99, 3349.75, 5329875, 532988512.0, 1121], [20240807, 3349.75, 3349.73, 3350.76, 3349.68, 3350.11, 3421109, 342111968.0, 1122], [20240807, 3350.11, 3350.26, 3350.69, 3349.79, 3349.79, 2993931, 299394048.0, 1123], [20240807, 3349.79, 3349.85, 3349.96, 3349.08, 3349.21, 2878127, 287813696.0, 1124], [20240807, 3349.21, 3349.1, 3350.47, 3349.02, 3350.47, 3251646, 325165632.0, 1125], [20240807, 3350.47, 3350.46, 3350.99, 3349.63, 3350.14, 4860798, 486080800.0, 1126], [20240807, 3350.14, 3350.04, 3350.17, 3349.52, 3349.91, 3102191, 310220032.0, 1127], [20240807, 3349.91, 3349.94, 3350.01, 3349.42, 3349.53, 3176769, 317677856.0, 1128], [20240807, 3349.53, 3349.55, 3349.69, 3348.64, 3348.84, 2769121, 276913088.0, 1129], [20240807, 3348.84, 3348.88, 3349.39, 3348.66, 3348.93, 2776115, 277612512.0, 1130], [20240807, 3348.93, 3349.25, 3349.79, 3347.24, 3349.79, 10538797, 1053880704.0, 1301], [20240807, 3349.79, 3349.69, 3350.68, 3349.52, 3350.12, 5672938, 567294720.0, 1302], [20240807, 3350.12, 3350.04, 3350.98, 3350.04, 3350.94, 3798142, 379815104.0, 1303], [20240807, 3350.94, 3351.02, 3351.87, 3350.95, 3351.87, 3865926, 386593408.0, 1304], [20240807, 3351.87, 3351.54, 3351.98, 3351.26, 3351.31, 3912793, 391280448.0, 1305], [20240807, 3351.31, 3351.16, 3352.61, 3351.16, 3352.41, 4498414, 449842624.0, 1306], [20240807, 3352.41, 3352.46, 3353.09, 3352.21, 3352.57, 3452717, 345272736.0, 1307], [20240807, 3352.57, 3352.57, 3352.58, 3352.19, 3352.38, 3001038, 300104768.0, 1308], [20240807, 3352.38, 3352.39, 3353.78, 3352.39, 3353.61, 4206242, 420625376.0, 1309], [20240807, 3353.61, 3353.57, 3353.62, 3353.17, 3353.28, 3371274, 337128384.0, 1310], [20240807, 3353.28, 3353.23, 3353.23, 3352.37, 3352.57, 3462464, 346247552.0, 1311], [20240807, 3352.57, 3352.47, 3352.67, 3351.92, 3352.67, 3623255, 362326304.0, 1312], [20240807, 3352.67, 3352.85, 3353.18, 3351.75, 3351.86, 4016408, 401641856.0, 1313], [20240807, 3351.86, 3351.86, 3351.86, 3351.4, 3351.51, 3306518, 330652640.0, 1314], [20240807, 3351.51, 3351.5, 3353.25, 3351.23, 3353.25, 4378279, 437828736.0, 1315], [20240807, 3353.25, 3353.06, 3353.1, 3352.23, 3352.42, 3603708, 360371904.0, 1316], [20240807, 3352.42, 3352.12, 3353.44, 3351.99, 3352.92, 4232300, 423230816.0, 1317], [20240807, 3352.92, 3352.84, 3354.05, 3352.58, 3353.84, 4316934, 431694400.0, 1318], [20240807, 3353.84, 3353.92, 3357.03, 3353.92, 3355.71, 7438254, 743826368.0, 1319], [20240807, 3355.71, 3356.17, 3359.43, 3355.92, 3359.43, 6566362, 656636928.0, 1320], [20240807, 3359.43, 3359.3, 3361.81, 3358.97, 3360.0, 10473634, 1047364288.0, 1321], [20240807, 3360.0, 3360.14, 3361.08, 3360.14, 3361.08, 6764594, 676460288.0, 1322], [20240807, 3361.08, 3361.34, 3361.63, 3360.25, 3360.49, 5977382, 597739008.0, 1323], [20240807, 3360.49, 3360.44, 3360.44, 3358.7, 3359.44, 5989363, 598937408.0, 1324], [20240807, 3359.44, 3359.33, 3360.44, 3359.01, 3360.36, 4893542, 489355040.0, 1325], [20240807, 3360.36, 3360.23, 3360.41, 3359.72, 3360.15, 5236491, 523650240.0, 1326], [20240807, 3360.15, 3360.17, 3360.72, 3359.86, 3360.29, 6154391, 615440000.0, 1327], [20240807, 3360.29, 3360.08, 3360.08, 3359.54, 3359.55, 3926925, 392693440.0, 1328], [20240807, 3359.55, 3359.53, 3359.57, 3358.84, 3358.84, 4153730, 415373824.0, 1329], [20240807, 3358.84, 3358.77, 3359.57, 3358.73, 3358.89, 4266160, 426616896.0, 1330], [20240807, 3358.89, 3359.22, 3360.49, 3359.22, 3360.49, 4719002, 471901152.0, 1331], [20240807, 3360.49, 3361.6, 3361.77, 3361.15, 3361.55, 5845069, 584507712.0, 1332], [20240807, 3361.55, 3360.74, 3360.74, 3358.6, 3358.99, 6271000, 627100992.0, 1333], [20240807, 3358.99, 3359.13, 3361.43, 3359.13, 3360.59, 5310451, 531045952.0, 1334], [20240807, 3360.59, 3360.83, 3361.6, 3360.71, 3360.88, 3676252, 367626016.0, 1335], [20240807, 3360.88, 3360.7, 3361.94, 3360.59, 3361.94, 4796529, 479653760.0, 1336], [20240807, 3361.94, 3362.13, 3362.38, 3361.68, 3361.9, 4788318, 478832640.0, 1337], [20240807, 3361.9, 3362.03, 3362.03, 3361.0, 3361.15, 3972164, 397217440.0, 1338], [20240807, 3361.15, 3360.88, 3361.08, 3360.29, 3360.29, 3807622, 380763168.0, 1339], [20240807, 3360.29, 3360.47, 3360.67, 3359.62, 3359.62, 3755756, 375576512.0, 1340], [20240807, 3359.62, 3359.35, 3359.35, 3358.51, 3358.51, 4061887, 406189664.0, 1341], [20240807, 3358.51, 3358.61, 3358.61, 3356.84, 3357.16, 4836824, 483683456.0, 1342], [20240807, 3357.16, 3357.02, 3357.83, 3356.7, 3357.81, 3729125, 372913408.0, 1343], [20240807, 3357.81, 3357.55, 3357.55, 3355.68, 3355.72, 3807981, 380799008.0, 1344], [20240807, 3355.72, 3355.64, 3355.64, 3354.89, 3355.32, 4044385, 404439616.0, 1345], [20240807, 3355.32, 3355.3, 3355.95, 3355.28, 3355.93, 3845363, 384537088.0, 1346], [20240807, 3355.93, 3355.72, 3355.99, 3355.57, 3355.75, 3778346, 377835616.0, 1347], [20240807, 3355.75, 3355.84, 3356.12, 3355.52, 3355.82, 3432991, 343300000.0, 1348], [20240807, 3355.82, 3355.86, 3356.27, 3355.72, 3356.19, 3461134, 346114400.0, 1349], [20240807, 3356.19, 3355.98, 3356.61, 3355.43, 3355.67, 4507213, 450722272.0, 1350], [20240807, 3355.67, 3355.68, 3356.25, 3353.0, 3353.0, 7091484, 709149440.0, 1351], [20240807, 3353.0, 3353.46, 3354.11, 3352.96, 3354.03, 4415713, 441572288.0, 1352], [20240807, 3354.03, 3354.1, 3354.29, 3353.59, 3353.59, 3664430, 366443904.0, 1353], [20240807, 3353.59, 3353.52, 3353.93, 3353.27, 3353.28, 3942337, 394234784.0, 1354], [20240807, 3353.28, 3353.05, 3354.38, 3353.05, 3353.89, 4896828, 489683648.0, 1355], [20240807, 3353.89, 3353.94, 3353.94, 3351.68, 3352.54, 4948642, 494865280.0, 1356], [20240807, 3352.54, 3352.69, 3352.73, 3352.14, 3352.41, 3378737, 337874464.0, 1357], [20240807, 3352.41, 3352.57, 3352.83, 3352.02, 3352.67, 4934951, 493495904.0, 1358], [20240807, 3352.67, 3352.55, 3352.75, 3351.57, 3351.57, 4756960, 475696960.0, 1359], [20240807, 3351.57, 3351.63, 3351.71, 3351.25, 3351.36, 4136603, 413661344.0, 1400], [20240807, 3351.36, 3351.45, 3352.01, 3350.89, 3351.26, 3795261, 379526976.0, 1401], [20240807, 3351.26, 3350.91, 3351.58, 3349.09, 3349.09, 5329489, 532949856.0, 1402], [20240807, 3349.09, 3349.34, 3350.51, 3349.34, 3350.4, 4486557, 448656640.0, 1403], [20240807, 3350.4, 3350.41, 3350.41, 3348.77, 3349.35, 4094680, 409468992.0, 1404], [20240807, 3349.35, 3349.64, 3349.64, 3348.48, 3348.55, 4169861, 416987232.0, 1405], [20240807, 3348.55, 3348.4, 3348.73, 3347.95, 3347.95, 4280633, 428064160.0, 1406], [20240807, 3347.95, 3348.17, 3348.37, 3346.94, 3347.14, 5938001, 593801280.0, 1407], [20240807, 3347.14, 3346.81, 3346.86, 3344.83, 3345.02, 8187382, 818739200.0, 1408], [20240807, 3345.02, 3344.96, 3345.08, 3344.35, 3344.51, 6786881, 678689216.0, 1409], [20240807, 3344.51, 3344.49, 3345.2, 3344.45, 3344.88, 5965075, 596508672.0, 1410], [20240807, 3344.88, 3344.94, 3344.94, 3343.5, 3343.69, 5527140, 552715072.0, 1411], [20240807, 3343.69, 3343.55, 3344.06, 3343.43, 3344.02, 5485221, 548522944.0, 1412], [20240807, 3344.02, 3343.99, 3344.0, 3342.7, 3342.85, 6191556, 619156544.0, 1413], [20240807, 3342.85, 3342.8, 3342.86, 3341.7, 3341.82, 7246762, 724677056.0, 1414], [20240807, 3341.82, 3341.71, 3343.62, 3341.42, 3343.62, 6466093, 646610176.0, 1415], [20240807, 3343.62, 3343.76, 3343.99, 3342.58, 3343.61, 5267484, 526749376.0, 1416], [20240807, 3343.61, 3343.44, 3344.34, 3343.42, 3344.26, 3937015, 393702496.0, 1417], [20240807, 3344.26, 3344.42, 3344.42, 3342.96, 3343.39, 5133556, 513356576.0, 1418], [20240807, 3343.39, 3343.36, 3343.47, 3342.85, 3343.12, 4578938, 457894784.0, 1419], [20240807, 3343.12, 3343.22, 3343.66, 3343.04, 3343.18, 4955659, 495566912.0, 1420], [20240807, 3343.18, 3343.11, 3343.26, 3342.29, 3342.65, 5054924, 505493312.0, 1421], [20240807, 3342.65, 3342.65, 3342.92, 3342.36, 3342.46, 4375465, 437547648.0, 1422], [20240807, 3342.46, 3342.65, 3343.66, 3342.38, 3343.27, 4252376, 425238560.0, 1423], [20240807, 3343.27, 3343.61, 3344.25, 3343.51, 3343.73, 4549899, 454990848.0, 1424], [20240807, 3343.73, 3344.09, 3344.24, 3343.38, 3344.01, 4136359, 413637024.0, 1425], [20240807, 3344.01, 3343.76, 3344.58, 3343.67, 3344.4, 4199316, 419932416.0, 1426], [20240807, 3344.4, 3344.23, 3344.64, 3343.51, 3343.83, 4287364, 428737472.0, 1427], [20240807, 3343.83, 3344.09, 3344.87, 3344.09, 3344.7, 4419605, 441961440.0, 1428], [20240807, 3344.7, 3344.45, 3345.76, 3344.45, 3345.47, 4258982, 425899328.0, 1429], [20240807, 3345.47, 3345.82, 3347.55, 3345.56, 3347.16, 5242279, 524229088.0, 1430], [20240807, 3347.16, 3347.31, 3347.31, 3345.7, 3345.7, 5250005, 525001600.0, 1431], [20240807, 3345.7, 3345.71, 3347.63, 3345.62, 3347.27, 4366994, 436700672.0, 1432], [20240807, 3347.27, 3347.2, 3347.67, 3346.99, 3347.36, 4111417, 411142784.0, 1433], [20240807, 3347.36, 3346.95, 3347.15, 3346.51, 3346.86, 4590890, 459090016.0, 1434], [20240807, 3346.86, 3346.65, 3346.96, 3346.01, 3346.33, 3880625, 388063520.0, 1435], [20240807, 3346.33, 3346.44, 3347.04, 3345.66, 3345.87, 4383866, 438387808.0, 1436], [20240807, 3345.87, 3345.99, 3346.59, 3345.42, 3345.73, 4191656, 419166816.0, 1437], [20240807, 3345.73, 3345.88, 3346.93, 3345.76, 3346.83, 3907784, 390779616.0, 1438], [20240807, 3346.83, 3346.71, 3346.76, 3346.17, 3346.59, 3954855, 395486624.0, 1439], [20240807, 3346.59, 3346.74, 3346.8, 3344.76, 3344.83, 5498703, 549871424.0, 1440], [20240807, 3344.83, 3344.84, 3345.31, 3344.48, 3344.64, 4525539, 452554976.0, 1441], [20240807, 3344.64, 3344.59, 3345.05, 3344.42, 3344.79, 5224621, 522463264.0, 1442], [20240807, 3344.79, 3344.48, 3344.48, 3342.23, 3342.37, 7982936, 798294848.0, 1443], [20240807, 3342.37, 3341.83, 3342.67, 3341.66, 3341.66, 5986732, 598674368.0, 1444], [20240807, 3341.66, 3341.62, 3342.74, 3341.62, 3342.51, 5361295, 536130688.0, 1445], [20240807, 3342.51, 3342.74, 3343.63, 3342.74, 3343.45, 5969102, 596911360.0, 1446], [20240807, 3343.45, 3343.47, 3344.25, 3343.47, 3343.78, 5197436, 519744768.0, 1447], [20240807, 3343.78, 3343.84, 3344.1, 3343.44, 3343.44, 5043749, 504376000.0, 1448], [20240807, 3343.44, 3343.5, 3343.95, 3343.28, 3343.58, 5273442, 527345088.0, 1449], [20240807, 3343.58, 3343.72, 3343.88, 3343.11, 3343.53, 5655354, 565536256.0, 1450], [20240807, 3343.53, 3343.56, 3343.66, 3342.43, 3342.43, 6995134, 699514112.0, 1451], [20240807, 3342.43, 3342.42, 3342.42, 3341.68, 3341.92, 7564503, 756451136.0, 1452], [20240807, 3341.92, 3341.93, 3342.34, 3340.59, 3340.76, 8812504, 881251136.0, 1453], [20240807, 3340.76, 3341.17, 3341.94, 3341.17, 3341.64, 7073903, 707391104.0, 1454], [20240807, 3341.64, 3341.91, 3342.2, 3341.45, 3341.96, 7758707, 775871616.0, 1455], [20240807, 3341.96, 3342.04, 3342.1, 3341.43, 3341.64, 8282791, 828280064.0, 1456], [20240807, 3341.64, 3341.81, 3341.89, 3341.14, 3341.66, 9862493, 986250176.0, 1457], [20240807, 3341.66, 3341.85, 3341.85, 3341.74, 3341.74, 742922, 74292384.0, 1458], [20240807, 3341.74, 3341.74, 3341.74, 3341.74, 3341.74, 0, 0.0, 1459], [20240807, 3341.74, 3341.5, 3341.5, 3341.41, 3341.49, 18368924, 1836892544.0, 1500], [20240808, 3341.49, 3332.43, 3334.99, 3331.9, 3333.13, 43080499, 4308050944.0, 931], [20240808, 3333.13, 3332.54, 3338.06, 3331.61, 3337.51, 20926854, 2092686336.0, 932], [20240808, 3337.51, 3337.48, 3338.88, 3331.86, 3331.87, 18142564, 1814257280.0, 933], [20240808, 3331.87, 3332.73, 3332.73, 3328.03, 3328.03, 16470166, 1647017856.0, 934], [20240808, 3328.03, 3327.51, 3327.51, 3325.31, 3326.04, 15868170, 1586817792.0, 935], [20240808, 3326.04, 3325.83, 3326.62, 3324.85, 3326.13, 14383512, 1438352000.0, 936], [20240808, 3326.13, 3326.0, 3329.11, 3326.0, 3329.11, 12237363, 1223737088.0, 937], [20240808, 3329.11, 3329.32, 3329.98, 3328.79, 3329.98, 10778959, 1077896960.0, 938], [20240808, 3329.98, 3329.89, 3330.36, 3328.82, 3328.82, 13006979, 1300698880.0, 939], [20240808, 3328.82, 3328.82, 3329.08, 3325.61, 3325.61, 13329345, 1332935680.0, 940], [20240808, 3325.61, 3325.58, 3325.58, 3323.46, 3324.03, 13907050, 1390705920.0, 941], [20240808, 3324.03, 3323.84, 3324.45, 3323.09, 3324.07, 12553547, 1255355392.0, 942], [20240808, 3324.07, 3324.1, 3326.56, 3323.52, 3325.54, 11477332, 1147734528.0, 943], [20240808, 3325.54, 3325.79, 3326.84, 3325.34, 3326.84, 10532122, 1053213248.0, 944], [20240808, 3326.84, 3326.9, 3328.27, 3326.8, 3328.06, 10059994, 1006000384.0, 945], [20240808, 3328.06, 3327.81, 3328.4, 3325.92, 3325.92, 14700181, 1470019072.0, 946], [20240808, 3325.92, 3325.89, 3326.2, 3324.26, 3324.3, 9623229, 962323904.0, 947], [20240808, 3324.3, 3324.12, 3325.18, 3324.12, 3325.18, 8010540, 801055040.0, 948], [20240808, 3325.18, 3325.02, 3327.45, 3325.02, 3326.91, 9565074, 956508096.0, 949], [20240808, 3326.91, 3326.76, 3329.52, 3326.76, 3329.51, 8867164, 886717440.0, 950], [20240808, 3329.51, 3329.11, 3330.15, 3328.85, 3329.07, 12505692, 1250569984.0, 951], [20240808, 3329.07, 3328.51, 3329.22, 3327.34, 3327.37, 9084185, 908419648.0, 952], [20240808, 3327.37, 3327.48, 3327.48, 3325.78, 3327.0, 8344003, 834401024.0, 953], [20240808, 3327.0, 3327.51, 3327.73, 3326.83, 3327.73, 8413345, 841335552.0, 954], [20240808, 3327.73, 3327.72, 3328.65, 3327.54, 3328.35, 8419968, 841997760.0, 955], [20240808, 3328.35, 3328.25, 3330.0, 3328.25, 3329.55, 8592683, 859269184.0, 956], [20240808, 3329.55, 3329.42, 3329.96, 3328.78, 3328.78, 6944568, 694457856.0, 957], [20240808, 3328.78, 3329.05, 3329.64, 3327.73, 3328.02, 9541696, 954170432.0, 958], [20240808, 3328.02, 3327.91, 3328.6, 3327.34, 3327.34, 6782944, 678295296.0, 959], [20240808, 3327.34, 3327.46, 3327.85, 3326.88, 3327.69, 8482392, 848240192.0, 1000], [20240808, 3327.69, 3327.48, 3327.48, 3323.08, 3323.36, 11763456, 1176346496.0, 1001], [20240808, 3323.36, 3322.93, 3323.23, 3321.01, 3321.01, 11793246, 1179325696.0, 1002], [20240808, 3321.01, 3320.84, 3323.09, 3320.84, 3323.09, 12943723, 1294373248.0, 1003], [20240808, 3323.09, 3322.91, 3323.11, 3321.48, 3321.48, 8682674, 868268160.0, 1004], [20240808, 3321.48, 3321.69, 3324.61, 3321.35, 3324.34, 9054027, 905403840.0, 1005], [20240808, 3324.34, 3324.36, 3326.49, 3324.36, 3325.71, 9382591, 938260224.0, 1006], [20240808, 3325.71, 3325.45, 3326.2, 3325.07, 3326.2, 8061548, 806155776.0, 1007], [20240808, 3326.2, 3326.2, 3326.59, 3324.98, 3325.04, 7159870, 715988032.0, 1008], [20240808, 3325.04, 3324.85, 3326.06, 3324.85, 3325.83, 6861023, 686103168.0, 1009], [20240808, 3325.83, 3325.85, 3326.79, 3324.67, 3326.79, 9249256, 924926464.0, 1010], [20240808, 3326.79, 3327.66, 3328.41, 3326.66, 3326.66, 8978278, 897828736.0, 1011], [20240808, 3326.66, 3326.95, 3328.36, 3326.95, 3327.19, 8165358, 816536960.0, 1012], [20240808, 3327.19, 3327.07, 3327.32, 3326.61, 3326.61, 6797337, 679734720.0, 1013], [20240808, 3326.61, 3326.64, 3327.64, 3325.46, 3325.46, 8128332, 812834304.0, 1014], [20240808, 3325.46, 3325.08, 3325.86, 3324.81, 3325.55, 7443247, 744325696.0, 1015], [20240808, 3325.55, 3325.32, 3328.24, 3325.32, 3328.24, 10210723, 1021073408.0, 1016], [20240808, 3328.24, 3328.58, 3328.86, 3327.22, 3328.0, 7551382, 755138944.0, 1017], [20240808, 3328.0, 3328.05, 3328.05, 3326.4, 3327.74, 6894032, 689404224.0, 1018], [20240808, 3327.74, 3327.68, 3328.48, 3327.68, 3328.31, 5417706, 541771648.0, 1019], [20240808, 3328.31, 3328.53, 3331.77, 3328.53, 3330.54, 7758176, 775818816.0, 1020], [20240808, 3330.54, 3330.66, 3330.88, 3330.09, 3330.71, 5797059, 579706944.0, 1021], [20240808, 3330.71, 3330.86, 3331.03, 3330.03, 3330.06, 5028656, 502866496.0, 1022], [20240808, 3330.06, 3330.03, 3330.75, 3329.83, 3330.58, 5407207, 540721600.0, 1023], [20240808, 3330.58, 3330.54, 3330.94, 3329.55, 3330.49, 6010712, 601072256.0, 1024], [20240808, 3330.49, 3330.64, 3332.52, 3330.59, 3331.69, 7504460, 750447040.0, 1025], [20240808, 3331.69, 3331.7, 3332.56, 3331.7, 3332.05, 4763507, 476351616.0, 1026], [20240808, 3332.05, 3332.34, 3332.58, 3330.47, 3330.7, 6198514, 619852224.0, 1027], [20240808, 3330.7, 3330.56, 3331.6, 3330.56, 3331.13, 5169839, 516984960.0, 1028], [20240808, 3331.13, 3330.99, 3331.35, 3330.76, 3330.76, 3974830, 397484160.0, 1029], [20240808, 3330.76, 3330.65, 3331.79, 3330.43, 3331.68, 5106120, 510613088.0, 1030], [20240808, 3331.68, 3331.57, 3331.57, 3329.86, 3330.6, 5712233, 571224064.0, 1031], [20240808, 3330.6, 3330.71, 3331.17, 3330.64, 3330.69, 4148670, 414867808.0, 1032], [20240808, 3330.69, 3330.79, 3333.91, 3330.79, 3333.35, 6991147, 699116096.0, 1033], [20240808, 3333.35, 3333.51, 3336.9, 3333.51, 3336.9, 7238641, 723864896.0, 1034], [20240808, 3336.9, 3336.97, 3337.35, 3335.01, 3335.17, 7566207, 756621504.0, 1035], [20240808, 3335.17, 3334.85, 3334.97, 3334.12, 3334.16, 5159769, 515978144.0, 1036], [20240808, 3334.16, 3333.83, 3334.05, 3333.46, 3333.86, 5195739, 519574624.0, 1037], [20240808, 3333.86, 3333.46, 3333.67, 3332.9, 3333.37, 4313039, 431305024.0, 1038], [20240808, 3333.37, 3333.09, 3334.44, 3332.99, 3333.76, 4506348, 450635744.0, 1039], [20240808, 3333.76, 3333.74, 3334.41, 3333.73, 3333.97, 5168349, 516836032.0, 1040], [20240808, 3333.97, 3333.96, 3335.82, 3333.82, 3335.82, 5870034, 587004288.0, 1041], [20240808, 3335.82, 3335.5, 3335.69, 3334.63, 3334.73, 6470649, 647065856.0, 1042], [20240808, 3334.73, 3334.67, 3334.74, 3333.94, 3334.2, 4268407, 426841760.0, 1043], [20240808, 3334.2, 3334.02, 3334.25, 3333.59, 3333.71, 4504161, 450417056.0, 1044], [20240808, 3333.71, 3333.88, 3334.82, 3333.88, 3334.8, 4022343, 402235328.0, 1045], [20240808, 3334.8, 3334.57, 3337.11, 3334.57, 3335.44, 6364524, 636453376.0, 1046], [20240808, 3335.44, 3335.28, 3336.28, 3335.05, 3336.12, 4759970, 475997920.0, 1047], [20240808, 3336.12, 3336.34, 3336.54, 3335.58, 3335.7, 3532515, 353252512.0, 1048], [20240808, 3335.7, 3335.71, 3337.05, 3335.41, 3335.41, 4605551, 460556096.0, 1049], [20240808, 3335.41, 3335.65, 3335.95, 3335.38, 3335.66, 3782144, 378215040.0, 1050], [20240808, 3335.66, 3335.86, 3336.19, 3335.58, 3335.63, 7421110, 742112320.0, 1051], [20240808, 3335.63, 3335.7, 3336.12, 3335.58, 3335.74, 4300593, 430060512.0, 1052], [20240808, 3335.74, 3335.6, 3336.65, 3335.07, 3336.65, 4773728, 477373792.0, 1053], [20240808, 3336.65, 3336.75, 3339.9, 3336.75, 3339.9, 7363976, 736398464.0, 1054], [20240808, 3339.9, 3340.66, 3343.85, 3340.66, 3343.19, 9827874, 982788416.0, 1055], [20240808, 3343.19, 3343.27, 3344.42, 3342.39, 3342.39, 6937635, 693764288.0, 1056], [20240808, 3342.39, 3342.4, 3347.12, 3342.4, 3346.42, 8940874, 894088128.0, 1057], [20240808, 3346.42, 3346.55, 3346.56, 3345.52, 3345.98, 6965510, 696552000.0, 1058], [20240808, 3345.98, 3346.01, 3348.69, 3345.97, 3348.69, 8481702, 848171328.0, 1059], [20240808, 3348.69, 3348.63, 3348.63, 3347.5, 3348.15, 7829331, 782934080.0, 1100], [20240808, 3348.15, 3347.97, 3348.07, 3346.16, 3346.22, 6825810, 682582016.0, 1101], [20240808, 3346.22, 3346.14, 3347.24, 3345.73, 3347.02, 6282285, 628229568.0, 1102], [20240808, 3347.02, 3346.96, 3346.96, 3345.32, 3345.32, 5341155, 534116576.0, 1103], [20240808, 3345.32, 3345.23, 3345.44, 3344.76, 3345.3, 5000915, 500092512.0, 1104], [20240808, 3345.3, 3345.43, 3348.42, 3345.43, 3348.29, 6450255, 645026304.0, 1105], [20240808, 3348.29, 3348.42, 3352.12, 3348.42, 3351.98, 11168245, 1116825600.0, 1106], [20240808, 3351.98, 3352.02, 3353.25, 3350.77, 3350.77, 11852269, 1185227776.0, 1107], [20240808, 3350.77, 3351.23, 3351.23, 3347.65, 3348.84, 8246961, 824696768.0, 1108], [20240808, 3348.84, 3348.74, 3351.18, 3348.52, 3350.99, 7897945, 789795264.0, 1109], [20240808, 3350.99, 3351.23, 3351.6, 3350.35, 3351.35, 6728566, 672857344.0, 1110], [20240808, 3351.35, 3351.47, 3355.36, 3351.47, 3355.03, 10321664, 1032167488.0, 1111], [20240808, 3355.03, 3355.45, 3359.54, 3355.45, 3359.36, 11876457, 1187646976.0, 1112], [20240808, 3359.36, 3359.46, 3362.72, 3359.41, 3360.61, 12732309, 1273231872.0, 1113], [20240808, 3360.61, 3360.67, 3360.67, 3358.21, 3358.57, 7255653, 725566272.0, 1114], [20240808, 3358.57, 3358.57, 3361.77, 3358.5, 3361.76, 8038180, 803818880.0, 1115], [20240808, 3361.76, 3362.75, 3364.79, 3361.85, 3361.85, 14685980, 1468598912.0, 1116], [20240808, 3361.85, 3361.9, 3363.09, 3361.4, 3362.84, 7052158, 705216640.0, 1117], [20240808, 3362.84, 3362.61, 3362.61, 3358.97, 3358.97, 6559289, 655930112.0, 1118], [20240808, 3358.97, 3358.8, 3359.68, 3357.92, 3359.1, 6249747, 624975872.0, 1119], [20240808, 3359.1, 3358.96, 3358.96, 3356.13, 3358.12, 7407243, 740725312.0, 1120], [20240808, 3358.12, 3358.79, 3359.21, 3357.6, 3358.05, 5335954, 533596704.0, 1121], [20240808, 3358.05, 3358.02, 3358.02, 3356.31, 3356.43, 4915778, 491579072.0, 1122], [20240808, 3356.43, 3356.25, 3356.25, 3354.41, 3354.88, 6200902, 620091200.0, 1123], [20240808, 3354.88, 3354.8, 3356.97, 3354.8, 3356.28, 5663918, 566393024.0, 1124], [20240808, 3356.28, 3356.17, 3356.57, 3355.5, 3355.9, 3858623, 385863584.0, 1125], [20240808, 3355.9, 3355.99, 3356.34, 3354.87, 3356.34, 4575039, 457504864.0, 1126], [20240808, 3356.34, 3356.53, 3356.83, 3355.95, 3356.83, 3639417, 363942592.0, 1127], [20240808, 3356.83, 3356.58, 3356.58, 3355.55, 3355.55, 4104952, 410496160.0, 1128], [20240808, 3355.55, 3355.67, 3356.08, 3355.64, 3356.08, 3385265, 338527552.0, 1129], [20240808, 3356.08, 3356.09, 3356.66, 3355.95, 3355.96, 4692231, 469224320.0, 1130], [20240808, 3355.96, 3356.6, 3356.7, 3352.04, 3353.84, 17653705, 1765371392.0, 1301], [20240808, 3353.84, 3354.07, 3355.58, 3353.97, 3355.04, 6045700, 604571072.0, 1302], [20240808, 3355.04, 3355.05, 3357.04, 3355.0, 3355.98, 5577900, 557790784.0, 1303], [20240808, 3355.98, 3355.78, 3356.8, 3355.29, 3355.29, 4733223, 473323456.0, 1304], [20240808, 3355.29, 3355.55, 3355.97, 3353.31, 3353.31, 4976114, 497612192.0, 1305], [20240808, 3353.31, 3353.31, 3353.31, 3351.07, 3351.07, 4928234, 492824384.0, 1306], [20240808, 3351.07, 3350.75, 3350.75, 3347.29, 3347.29, 6946496, 694650688.0, 1307], [20240808, 3347.29, 3346.78, 3348.02, 3346.72, 3347.78, 4829940, 482994912.0, 1308], [20240808, 3347.78, 3347.82, 3349.19, 3347.77, 3349.02, 3565356, 356536480.0, 1309], [20240808, 3349.02, 3349.23, 3350.2, 3349.16, 3349.16, 3649132, 364914112.0, 1310], [20240808, 3349.16, 3349.51, 3350.21, 3349.16, 3350.21, 3180744, 318075136.0, 1311], [20240808, 3350.21, 3349.92, 3350.1, 3349.28, 3349.28, 3278867, 327887648.0, 1312], [20240808, 3349.28, 3349.15, 3349.4, 3348.28, 3348.65, 3504175, 350418432.0, 1313], [20240808, 3348.65, 3348.52, 3349.25, 3348.5, 3348.5, 3319311, 331932032.0, 1314], [20240808, 3348.5, 3348.71, 3348.98, 3347.88, 3348.09, 3516740, 351674848.0, 1315], [20240808, 3348.09, 3348.6, 3348.6, 3347.26, 3347.31, 3786700, 378671072.0, 1316], [20240808, 3347.31, 3347.34, 3348.21, 3347.34, 3347.73, 3485549, 348555872.0, 1317], [20240808, 3347.73, 3347.8, 3347.8, 3346.62, 3346.62, 3249686, 324969728.0, 1318], [20240808, 3346.62, 3346.65, 3348.11, 3346.65, 3347.94, 3186285, 318629248.0, 1319], [20240808, 3347.94, 3348.58, 3348.58, 3347.8, 3347.82, 3049497, 304950880.0, 1320], [20240808, 3347.82, 3347.73, 3348.13, 3347.62, 3347.62, 2961002, 296101056.0, 1321], [20240808, 3347.62, 3347.72, 3348.1, 3347.52, 3348.1, 3181039, 318105120.0, 1322], [20240808, 3348.1, 3348.35, 3350.07, 3348.35, 3348.57, 4435534, 443554752.0, 1323], [20240808, 3348.57, 3348.73, 3352.86, 3348.73, 3352.86, 4974786, 497479680.0, 1324], [20240808, 3352.86, 3353.26, 3353.26, 3351.13, 3351.42, 5091954, 509196352.0, 1325], [20240808, 3351.42, 3351.62, 3352.39, 3351.35, 3351.75, 3339549, 333956000.0, 1326], [20240808, 3351.75, 3351.95, 3352.12, 3351.64, 3352.08, 2957904, 295791456.0, 1327], [20240808, 3352.08, 3351.88, 3352.09, 3351.31, 3351.6, 3314627, 331463680.0, 1328], [20240808, 3351.6, 3351.83, 3351.87, 3351.19, 3351.19, 3300948, 330095904.0, 1329], [20240808, 3351.19, 3351.33, 3351.48, 3350.63, 3350.63, 3265414, 326542496.0, 1330], [20240808, 3350.63, 3350.53, 3351.11, 3350.47, 3350.72, 3132816, 313282656.0, 1331], [20240808, 3350.72, 3350.6, 3350.93, 3349.8, 3349.8, 2903713, 290372448.0, 1332], [20240808, 3349.8, 3349.97, 3349.97, 3349.51, 3349.63, 3120864, 312087328.0, 1333], [20240808, 3349.63, 3349.75, 3350.11, 3349.46, 3349.74, 2782092, 278210112.0, 1334], [20240808, 3349.74, 3349.99, 3350.1, 3348.95, 3348.95, 2712104, 271211424.0, 1335], [20240808, 3348.95, 3349.19, 3349.19, 3347.54, 3347.54, 3511866, 351187552.0, 1336], [20240808, 3347.54, 3347.69, 3348.06, 3347.55, 3347.94, 3518496, 351850624.0, 1337], [20240808, 3347.94, 3348.18, 3348.18, 3347.42, 3347.6, 2890320, 289033024.0, 1338], [20240808, 3347.6, 3347.68, 3347.74, 3347.4, 3347.42, 2893952, 289396256.0, 1339], [20240808, 3347.42, 3347.08, 3347.55, 3346.27, 3346.27, 3419859, 341986816.0, 1340], [20240808, 3346.27, 3346.14, 3346.14, 3344.71, 3344.71, 4155069, 415507744.0, 1341], [20240808, 3344.71, 3344.86, 3345.08, 3344.37, 3344.81, 3677535, 367754720.0, 1342], [20240808, 3344.81, 3344.91, 3345.2, 3344.55, 3344.55, 2904917, 290492704.0, 1343], [20240808, 3344.55, 3344.32, 3344.81, 3344.14, 3344.4, 3041555, 304156544.0, 1344], [20240808, 3344.4, 3344.3, 3344.55, 3343.87, 3343.87, 3194170, 319417952.0, 1345], [20240808, 3343.87, 3343.79, 3344.26, 3343.74, 3344.14, 3792299, 379231040.0, 1346], [20240808, 3344.14, 3344.29, 3345.24, 3344.29, 3345.14, 3452252, 345226240.0, 1347], [20240808, 3345.14, 3345.27, 3347.76, 3345.27, 3347.19, 4409253, 440926464.0, 1348], [20240808, 3347.19, 3347.5, 3347.62, 3346.87, 3347.05, 3081843, 308185440.0, 1349], [20240808, 3347.05, 3347.22, 3347.66, 3347.22, 3347.47, 2744588, 274459712.0, 1350], [20240808, 3347.47, 3347.59, 3349.69, 3347.59, 3349.69, 4040845, 404085472.0, 1351], [20240808, 3349.69, 3349.35, 3349.58, 3348.61, 3348.74, 3299015, 329902496.0, 1352], [20240808, 3348.74, 3348.98, 3348.98, 3348.09, 3348.09, 2723320, 272332832.0, 1353], [20240808, 3348.09, 3348.13, 3348.54, 3348.09, 3348.09, 2394972, 239498144.0, 1354], [20240808, 3348.09, 3348.34, 3348.34, 3347.71, 3347.75, 2827068, 282707648.0, 1355], [20240808, 3347.75, 3347.66, 3348.05, 3347.66, 3347.73, 2755871, 275588160.0, 1356], [20240808, 3347.73, 3347.75, 3347.92, 3347.09, 3347.24, 2562589, 256259824.0, 1357], [20240808, 3347.24, 3347.17, 3347.82, 3347.17, 3347.61, 2845670, 284568064.0, 1358], [20240808, 3347.61, 3347.61, 3347.72, 3347.05, 3347.43, 2838389, 283839840.0, 1359], [20240808, 3347.43, 3347.48, 3347.48, 3346.9, 3347.12, 3178734, 317874176.0, 1400], [20240808, 3347.12, 3347.1, 3348.65, 3347.01, 3348.54, 3555986, 355599616.0, 1401], [20240808, 3348.54, 3348.49, 3348.52, 3348.03, 3348.36, 3011661, 301166912.0, 1402], [20240808, 3348.36, 3348.55, 3348.74, 3347.92, 3347.92, 3292019, 329203008.0, 1403], [20240808, 3347.92, 3347.99, 3348.19, 3345.68, 3345.68, 4758658, 475866816.0, 1404], [20240808, 3345.68, 3345.68, 3345.68, 3344.07, 3344.07, 4393394, 439340416.0, 1405], [20240808, 3344.07, 3343.9, 3344.0, 3343.49, 3343.8, 3961023, 396103264.0, 1406], [20240808, 3343.8, 3343.64, 3344.0, 3343.57, 3343.95, 3383492, 338350240.0, 1407], [20240808, 3343.95, 3343.78, 3343.87, 3343.35, 3343.73, 3230546, 323055488.0, 1408], [20240808, 3343.73, 3343.6, 3344.88, 3343.6, 3344.88, 3932859, 393286752.0, 1409], [20240808, 3344.88, 3345.05, 3345.19, 3344.39, 3344.47, 3190884, 319089472.0, 1410], [20240808, 3344.47, 3344.29, 3346.09, 3344.29, 3346.0, 4332747, 433275648.0, 1411], [20240808, 3346.0, 3346.03, 3346.64, 3346.03, 3346.5, 3103109, 310311680.0, 1412], [20240808, 3346.5, 3346.49, 3349.35, 3346.49, 3348.59, 5979373, 597938432.0, 1413], [20240808, 3348.59, 3348.38, 3348.38, 3347.69, 3347.97, 3722047, 372206016.0, 1414], [20240808, 3347.97, 3348.04, 3348.45, 3347.92, 3348.08, 2834061, 283407072.0, 1415], [20240808, 3348.08, 3347.91, 3347.91, 3346.83, 3346.83, 3013229, 301324064.0, 1416], [20240808, 3346.83, 3347.1, 3347.35, 3346.36, 3346.36, 3080992, 308100000.0, 1417], [20240808, 3346.36, 3346.5, 3346.5, 3344.82, 3344.86, 4788414, 478842272.0, 1418], [20240808, 3344.86, 3344.96, 3346.07, 3344.96, 3345.87, 3152684, 315269344.0, 1419], [20240808, 3345.87, 3346.02, 3346.02, 3345.57, 3345.98, 2639330, 263934208.0, 1420], [20240808, 3345.98, 3345.95, 3347.35, 3345.95, 3347.03, 3932896, 393290592.0, 1421], [20240808, 3347.03, 3347.22, 3347.58, 3346.84, 3347.34, 2999414, 299942560.0, 1422], [20240808, 3347.34, 3347.25, 3347.47, 3346.88, 3346.88, 3121055, 312106720.0, 1423], [20240808, 3346.88, 3347.16, 3347.16, 3346.34, 3346.34, 3272951, 327296192.0, 1424], [20240808, 3346.34, 3346.53, 3346.68, 3345.93, 3345.93, 3222787, 322279616.0, 1425], [20240808, 3345.93, 3345.96, 3346.74, 3345.96, 3345.97, 3380616, 338062528.0, 1426], [20240808, 3345.97, 3345.99, 3346.24, 3345.46, 3345.52, 3611424, 361143296.0, 1427], [20240808, 3345.52, 3345.72, 3346.26, 3345.57, 3345.86, 3537173, 353718432.0, 1428], [20240808, 3345.86, 3346.24, 3346.24, 3345.5, 3345.51, 3331319, 333132992.0, 1429], [20240808, 3345.51, 3345.76, 3346.87, 3345.24, 3346.71, 4330992, 433100288.0, 1430], [20240808, 3346.71, 3346.55, 3347.08, 3345.38, 3345.38, 4311539, 431154912.0, 1431], [20240808, 3345.38, 3345.62, 3345.72, 3345.11, 3345.49, 3349629, 334963744.0, 1432], [20240808, 3345.49, 3345.31, 3346.31, 3345.1, 3345.92, 3734596, 373460544.0, 1433], [20240808, 3345.92, 3345.99, 3346.82, 3345.66, 3346.53, 3560186, 356019648.0, 1434], [20240808, 3346.53, 3346.54, 3347.15, 3346.53, 3346.68, 3555765, 355577472.0, 1435], [20240808, 3346.68, 3346.66, 3346.98, 3345.73, 3345.77, 3806835, 380684160.0, 1436], [20240808, 3345.77, 3346.03, 3346.03, 3345.22, 3345.43, 4161643, 416165312.0, 1437], [20240808, 3345.43, 3345.39, 3345.47, 3345.02, 3345.06, 3996933, 399694560.0, 1438], [20240808, 3345.06, 3345.16, 3345.16, 3344.61, 3344.84, 4182864, 418287392.0, 1439], [20240808, 3344.84, 3344.91, 3344.91, 3344.2, 3344.2, 4296131, 429614080.0, 1440], [20240808, 3344.2, 3344.34, 3344.46, 3343.9, 3343.96, 5061070, 506107776.0, 1441], [20240808, 3343.96, 3344.07, 3344.12, 3343.31, 3343.47, 4758285, 475829696.0, 1442], [20240808, 3343.47, 3343.37, 3343.39, 3342.71, 3342.85, 5231620, 523162976.0, 1443], [20240808, 3342.85, 3342.86, 3342.94, 3342.0, 3342.25, 5544987, 554499648.0, 1444], [20240808, 3342.25, 3342.13, 3342.41, 3341.36, 3341.44, 5762698, 576270784.0, 1445], [20240808, 3341.44, 3341.62, 3342.56, 3341.58, 3341.81, 6033319, 603332992.0, 1446], [20240808, 3341.81, 3342.11, 3343.03, 3341.65, 3343.03, 5947600, 594760896.0, 1447], [20240808, 3343.03, 3343.03, 3343.98, 3342.72, 3343.17, 6443935, 644394368.0, 1448], [20240808, 3343.17, 3342.84, 3343.86, 3342.8, 3343.44, 5275002, 527501344.0, 1449], [20240808, 3343.44, 3343.55, 3343.55, 3342.88, 3343.49, 5312113, 531212256.0, 1450], [20240808, 3343.49, 3343.61, 3343.7, 3343.12, 3343.44, 6292426, 629243904.0, 1451], [20240808, 3343.44, 3343.51, 3343.51, 3342.9, 3343.17, 6556568, 655657856.0, 1452], [20240808, 3343.17, 3342.93, 3342.96, 3342.58, 3342.75, 6744331, 674434112.0, 1453], [20240808, 3342.75, 3342.96, 3343.17, 3342.64, 3343.1, 7174233, 717424576.0, 1454], [20240808, 3343.1, 3342.89, 3343.26, 3342.68, 3342.85, 7508888, 750889920.0, 1455], [20240808, 3342.85, 3343.03, 3343.57, 3342.74, 3343.52, 8559101, 855911232.0, 1456], [20240808, 3343.52, 3343.51, 3343.78, 3343.14, 3343.5, 9530071, 953007680.0, 1457], [20240808, 3343.5, 3343.56, 3343.76, 3343.56, 3343.76, 669423, 66942376.0, 1458], [20240808, 3343.76, 3343.76, 3343.76, 3343.76, 3343.76, 0, 0.0, 1459], [20240808, 3343.76, 3343.66, 3343.66, 3342.94, 3342.94, 18018881, 1801888128.0, 1500], [20240809, 3342.94, 3358.13, 3364.27, 3358.13, 3359.81, 62034254, 6203425792.0, 931], [20240809, 3359.81, 3359.86, 3360.45, 3358.89, 3359.47, 27893615, 2789362432.0, 932], [20240809, 3359.47, 3359.33, 3366.67, 3359.22, 3366.65, 26135121, 2613512704.0, 933], [20240809, 3366.65, 3366.24, 3366.24, 3363.52, 3363.52, 21459204, 2145921536.0, 934], [20240809, 3363.52, 3363.54, 3363.54, 3358.75, 3359.88, 20879404, 2087941376.0, 935], [20240809, 3359.88, 3360.02, 3360.02, 3357.54, 3358.01, 17749055, 1774906624.0, 936], [20240809, 3358.01, 3358.01, 3361.01, 3358.01, 3361.01, 15936574, 1593658368.0, 937], [20240809, 3361.01, 3360.91, 3363.39, 3360.91, 3361.92, 16144412, 1614442112.0, 938], [20240809, 3361.92, 3361.86, 3361.86, 3359.31, 3361.32, 15616953, 1561696512.0, 939], [20240809, 3361.32, 3361.25, 3361.25, 3360.22, 3360.7, 13055514, 1305552256.0, 940], [20240809, 3360.7, 3360.63, 3361.34, 3360.55, 3361.12, 13477827, 1347784064.0, 941], [20240809, 3361.12, 3360.87, 3361.34, 3359.35, 3361.3, 15359891, 1535989888.0, 942], [20240809, 3361.3, 3361.24, 3362.26, 3360.68, 3362.18, 11670524, 1167053184.0, 943], [20240809, 3362.18, 3362.56, 3365.5, 3362.56, 3364.09, 13421182, 1342119296.0, 944], [20240809, 3364.09, 3363.76, 3364.01, 3361.55, 3361.55, 10409264, 1040927232.0, 945], [20240809, 3361.55, 3362.07, 3362.74, 3362.0, 3362.38, 11622724, 1162273408.0, 946], [20240809, 3362.38, 3362.2, 3362.44, 3360.83, 3361.47, 10632844, 1063285440.0, 947], [20240809, 3361.47, 3361.4, 3362.18, 3361.07, 3361.23, 13024395, 1302440448.0, 948], [20240809, 3361.23, 3361.14, 3361.36, 3358.85, 3359.15, 12309281, 1230929024.0, 949], [20240809, 3359.15, 3359.02, 3359.02, 3357.64, 3357.87, 11360420, 1136043008.0, 950], [20240809, 3357.87, 3357.86, 3358.0, 3354.41, 3354.41, 12523077, 1252308608.0, 951], [20240809, 3354.41, 3354.58, 3355.2, 3353.55, 3354.81, 10771278, 1077128704.0, 952], [20240809, 3354.81, 3354.98, 3355.81, 3354.9, 3355.51, 10111079, 1011108992.0, 953], [20240809, 3355.51, 3355.45, 3355.45, 3352.46, 3352.46, 10121606, 1012161792.0, 954], [20240809, 3352.46, 3352.41, 3353.34, 3352.33, 3353.06, 7492220, 749222976.0, 955], [20240809, 3353.06, 3353.33, 3355.56, 3353.26, 3354.87, 7826744, 782675200.0, 956], [20240809, 3354.87, 3354.89, 3358.0, 3354.89, 3357.57, 8469435, 846944384.0, 957], [20240809, 3357.57, 3357.86, 3358.25, 3356.49, 3356.49, 7404730, 740474112.0, 958], [20240809, 3356.49, 3356.46, 3356.86, 3356.11, 3356.43, 6913504, 691351552.0, 959], [20240809, 3356.43, 3356.31, 3357.28, 3355.82, 3356.75, 8300146, 830015744.0, 1000], [20240809, 3356.75, 3356.82, 3357.51, 3354.28, 3354.32, 13142099, 1314211200.0, 1001], [20240809, 3354.32, 3354.28, 3355.74, 3352.51, 3352.51, 11629025, 1162903552.0, 1002], [20240809, 3352.51, 3352.13, 3352.17, 3350.04, 3350.73, 11721482, 1172148864.0, 1003], [20240809, 3350.73, 3351.06, 3351.06, 3349.39, 3349.4, 6897848, 689785600.0, 1004], [20240809, 3349.4, 3349.52, 3349.93, 3349.32, 3349.89, 6627413, 662742400.0, 1005], [20240809, 3349.89, 3349.91, 3350.93, 3348.98, 3350.93, 8698612, 869862016.0, 1006], [20240809, 3350.93, 3351.1, 3351.1, 3349.92, 3350.76, 7904248, 790425728.0, 1007], [20240809, 3350.76, 3350.58, 3350.7, 3349.62, 3350.61, 5932179, 593219008.0, 1008], [20240809, 3350.61, 3350.62, 3352.16, 3350.62, 3352.16, 5530231, 553023744.0, 1009], [20240809, 3352.16, 3352.09, 3353.13, 3351.73, 3352.34, 8315799, 831581056.0, 1010], [20240809, 3352.34, 3352.47, 3354.31, 3352.47, 3354.31, 6759953, 675996160.0, 1011], [20240809, 3354.31, 3354.34, 3356.14, 3354.34, 3356.14, 7593663, 759367232.0, 1012], [20240809, 3356.14, 3356.08, 3356.22, 3355.48, 3356.22, 6487089, 648710016.0, 1013], [20240809, 3356.22, 3355.86, 3356.26, 3355.74, 3355.83, 5108402, 510841408.0, 1014], [20240809, 3355.83, 3355.75, 3357.08, 3355.75, 3356.49, 6304058, 630406656.0, 1015], [20240809, 3356.49, 3356.25, 3357.4, 3356.12, 3357.4, 8434066, 843407680.0, 1016], [20240809, 3357.4, 3357.41, 3357.55, 3354.26, 3354.49, 8122080, 812209024.0, 1017], [20240809, 3354.49, 3354.39, 3356.51, 3354.33, 3356.51, 5991451, 599146048.0, 1018], [20240809, 3356.51, 3356.31, 3357.25, 3356.23, 3357.09, 5748640, 574865088.0, 1019], [20240809, 3357.09, 3357.23, 3357.41, 3355.96, 3356.84, 5899166, 589917632.0, 1020], [20240809, 3356.84, 3356.82, 3356.82, 3356.03, 3356.03, 5114534, 511454048.0, 1021], [20240809, 3356.03, 3355.7, 3356.32, 3355.31, 3356.23, 5128759, 512876704.0, 1022], [20240809, 3356.23, 3355.91, 3356.17, 3355.22, 3355.27, 5431128, 543113728.0, 1023], [20240809, 3355.27, 3354.94, 3355.02, 3353.89, 3353.93, 5261862, 526187168.0, 1024], [20240809, 3353.93, 3353.83, 3354.01, 3352.5, 3354.0, 7979949, 797995968.0, 1025], [20240809, 3354.0, 3353.85, 3354.96, 3353.52, 3354.96, 6118583, 611859392.0, 1026], [20240809, 3354.96, 3355.2, 3355.86, 3354.98, 3355.64, 4912737, 491274816.0, 1027], [20240809, 3355.64, 3355.57, 3357.05, 3355.57, 3356.6, 6700553, 670056128.0, 1028], [20240809, 3356.6, 3356.24, 3356.53, 3355.23, 3355.84, 4762964, 476297216.0, 1029], [20240809, 3355.84, 3355.99, 3356.09, 3355.75, 3355.94, 4437855, 443786464.0, 1030], [20240809, 3355.94, 3355.9, 3355.9, 3355.33, 3355.39, 6787157, 678716864.0, 1031], [20240809, 3355.39, 3355.46, 3356.54, 3355.33, 3356.28, 5965170, 596517824.0, 1032], [20240809, 3356.28, 3356.27, 3356.45, 3354.63, 3354.86, 7464756, 746476864.0, 1033], [20240809, 3354.86, 3354.8, 3355.96, 3354.76, 3355.81, 5128970, 512898144.0, 1034], [20240809, 3355.81, 3355.95, 3355.95, 3353.06, 3354.2, 6916433, 691644288.0, 1035], [20240809, 3354.2, 3354.12, 3354.25, 3353.47, 3353.61, 4159889, 415990080.0, 1036], [20240809, 3353.61, 3353.41, 3353.92, 3353.09, 3353.56, 4108061, 410807232.0, 1037], [20240809, 3353.56, 3353.42, 3354.39, 3353.4, 3354.18, 4657774, 465778368.0, 1038], [20240809, 3354.18, 3353.88, 3354.37, 3353.88, 3354.37, 4243937, 424394624.0, 1039], [20240809, 3354.37, 3354.74, 3354.74, 3353.05, 3353.51, 3869334, 386934496.0, 1040], [20240809, 3353.51, 3353.35, 3353.66, 3353.13, 3353.13, 4199315, 419932480.0, 1041], [20240809, 3353.13, 3353.06, 3353.33, 3352.81, 3352.98, 3325524, 332553376.0, 1042], [20240809, 3352.98, 3353.06, 3354.05, 3352.78, 3354.05, 5520369, 552038016.0, 1043], [20240809, 3354.05, 3354.06, 3354.8, 3353.83, 3354.67, 3903330, 390333856.0, 1044], [20240809, 3354.67, 3354.66, 3355.06, 3354.45, 3355.06, 4072786, 407279648.0, 1045], [20240809, 3355.06, 3355.07, 3356.78, 3355.07, 3356.58, 6492174, 649218304.0, 1046], [20240809, 3356.58, 3356.8, 3357.7, 3353.56, 3354.35, 9095892, 909590208.0, 1047], [20240809, 3354.35, 3354.39, 3356.52, 3354.39, 3356.41, 4817275, 481728352.0, 1048], [20240809, 3356.41, 3356.52, 3356.52, 3355.92, 3356.44, 4572780, 457278752.0, 1049], [20240809, 3356.44, 3356.52, 3356.55, 3355.55, 3355.66, 4509729, 450973920.0, 1050], [20240809, 3355.66, 3355.74, 3356.0, 3355.08, 3355.85, 4160419, 416042912.0, 1051], [20240809, 3355.85, 3355.99, 3356.07, 3355.26, 3355.52, 3237141, 323715232.0, 1052], [20240809, 3355.52, 3355.53, 3356.99, 3355.5, 3356.74, 3930856, 393086624.0, 1053], [20240809, 3356.74, 3356.69, 3357.05, 3356.59, 3356.95, 3254498, 325450720.0, 1054], [20240809, 3356.95, 3356.63, 3357.11, 3356.63, 3357.0, 3192456, 319246400.0, 1055], [20240809, 3357.0, 3356.97, 3357.22, 3356.47, 3357.06, 4694690, 469469888.0, 1056], [20240809, 3357.06, 3356.98, 3357.08, 3355.27, 3355.27, 4711788, 471179744.0, 1057], [20240809, 3355.27, 3355.25, 3355.77, 3355.25, 3355.52, 3493649, 349365856.0, 1058], [20240809, 3355.52, 3355.51, 3355.51, 3352.57, 3352.86, 4744804, 474481248.0, 1059], [20240809, 3352.86, 3352.76, 3353.75, 3352.76, 3353.55, 3665212, 366522208.0, 1100], [20240809, 3353.55, 3353.94, 3355.4, 3353.85, 3355.26, 4188924, 418893056.0, 1101], [20240809, 3355.26, 3355.19, 3356.39, 3355.12, 3355.73, 4270646, 427065632.0, 1102], [20240809, 3355.73, 3355.62, 3356.03, 3355.5, 3355.99, 3125763, 312577088.0, 1103], [20240809, 3355.99, 3356.13, 3356.13, 3355.54, 3355.54, 2830343, 283035328.0, 1104], [20240809, 3355.54, 3355.75, 3355.75, 3354.85, 3354.97, 3076319, 307632960.0, 1105], [20240809, 3354.97, 3355.04, 3355.34, 3354.59, 3355.24, 3121429, 312143680.0, 1106], [20240809, 3355.24, 3355.11, 3355.4, 3354.92, 3355.18, 3066778, 306678848.0, 1107], [20240809, 3355.18, 3355.28, 3355.84, 3355.15, 3355.63, 3424141, 342415200.0, 1108], [20240809, 3355.63, 3355.42, 3356.64, 3355.42, 3356.64, 3882480, 388249024.0, 1109], [20240809, 3356.64, 3356.38, 3357.33, 3356.22, 3356.46, 5015598, 501560864.0, 1110], [20240809, 3356.46, 3356.36, 3356.64, 3356.12, 3356.64, 3449769, 344977984.0, 1111], [20240809, 3356.64, 3356.53, 3357.47, 3356.53, 3357.47, 4146316, 414632768.0, 1112], [20240809, 3357.47, 3357.51, 3357.83, 3357.44, 3357.55, 4049187, 404919552.0, 1113], [20240809, 3357.55, 3357.39, 3358.15, 3357.2, 3358.15, 5869868, 586987776.0, 1114], [20240809, 3358.15, 3358.17, 3358.17, 3357.42, 3357.63, 4442492, 444250336.0, 1115], [20240809, 3357.63, 3357.93, 3358.01, 3356.69, 3356.77, 3491375, 349138624.0, 1116], [20240809, 3356.77, 3356.55, 3356.62, 3356.17, 3356.34, 3074621, 307463136.0, 1117], [20240809, 3356.34, 3356.57, 3357.59, 3356.57, 3357.29, 3185684, 318569408.0, 1118], [20240809, 3357.29, 3357.24, 3357.91, 3357.12, 3357.8, 3005584, 300559168.0, 1119], [20240809, 3357.8, 3357.79, 3357.9, 3357.03, 3357.03, 3320606, 332061760.0, 1120], [20240809, 3357.03, 3357.21, 3357.38, 3355.16, 3355.16, 4754010, 475401920.0, 1121], [20240809, 3355.16, 3354.95, 3354.97, 3354.5, 3354.63, 3747008, 374701728.0, 1122], [20240809, 3354.63, 3354.41, 3354.72, 3353.85, 3354.06, 3368240, 336824832.0, 1123], [20240809, 3354.06, 3353.92, 3354.05, 3353.5, 3354.05, 2872386, 287239744.0, 1124], [20240809, 3354.05, 3353.73, 3354.15, 3352.79, 3353.05, 3833483, 383349056.0, 1125], [20240809, 3353.05, 3353.25, 3353.25, 3352.77, 3352.99, 3252545, 325255584.0, 1126], [20240809, 3352.99, 3352.8, 3353.04, 3350.09, 3350.09, 6327542, 632755136.0, 1127], [20240809, 3350.09, 3350.23, 3350.25, 3349.17, 3349.34, 4863032, 486304320.0, 1128], [20240809, 3349.34, 3349.34, 3349.34, 3347.07, 3347.22, 5852979, 585298944.0, 1129], [20240809, 3347.22, 3347.41, 3347.72, 3346.95, 3347.69, 4058911, 405892320.0, 1130], [20240809, 3347.69, 3347.34, 3347.34, 3342.94, 3345.66, 17019381, 1701938816.0, 1301], [20240809, 3345.66, 3345.74, 3345.8, 3343.93, 3344.46, 4647517, 464752800.0, 1302], [20240809, 3344.46, 3344.18, 3344.41, 3341.14, 3341.62, 6514694, 651470336.0, 1303], [20240809, 3341.62, 3341.66, 3342.57, 3340.48, 3341.09, 7028410, 702842176.0, 1304], [20240809, 3341.09, 3341.17, 3342.65, 3340.98, 3341.79, 4156522, 415653280.0, 1305], [20240809, 3341.79, 3341.76, 3342.32, 3340.48, 3341.74, 5008382, 500839168.0, 1306], [20240809, 3341.74, 3341.75, 3342.42, 3340.39, 3340.46, 4182390, 418240256.0, 1307], [20240809, 3340.46, 3340.74, 3341.23, 3339.8, 3340.51, 4251191, 425120064.0, 1308], [20240809, 3340.51, 3340.55, 3340.86, 3339.12, 3339.31, 4112061, 411206976.0, 1309], [20240809, 3339.31, 3339.42, 3341.9, 3339.27, 3341.5, 4522545, 452255424.0, 1310], [20240809, 3341.5, 3341.56, 3341.84, 3340.75, 3341.72, 2790118, 279012960.0, 1311], [20240809, 3341.72, 3341.62, 3342.65, 3341.58, 3341.58, 2472283, 247229424.0, 1312], [20240809, 3341.58, 3341.91, 3342.56, 3341.25, 3342.46, 3315028, 331503680.0, 1313], [20240809, 3342.46, 3342.58, 3343.88, 3342.47, 3342.47, 3998803, 399881120.0, 1314], [20240809, 3342.47, 3341.84, 3342.85, 3341.58, 3342.85, 2959231, 295924256.0, 1315], [20240809, 3342.85, 3342.2, 3343.08, 3342.2, 3342.88, 2801774, 280178432.0, 1316], [20240809, 3342.88, 3342.63, 3342.63, 3341.1, 3341.73, 4072688, 407269568.0, 1317], [20240809, 3341.73, 3341.66, 3342.77, 3341.53, 3342.57, 3240729, 324074144.0, 1318], [20240809, 3342.57, 3342.65, 3342.65, 3341.91, 3342.31, 3209498, 320950688.0, 1319], [20240809, 3342.31, 3342.42, 3343.45, 3342.29, 3343.45, 2580038, 258004688.0, 1320], [20240809, 3343.45, 3343.49, 3345.01, 3343.49, 3344.61, 3581451, 358146208.0, 1321], [20240809, 3344.61, 3344.44, 3345.38, 3344.32, 3345.38, 2689488, 268949824.0, 1322], [20240809, 3345.38, 3345.5, 3346.13, 3345.4, 3346.13, 2829933, 282994272.0, 1323], [20240809, 3346.13, 3346.08, 3346.16, 3344.86, 3345.47, 3247990, 324799936.0, 1324], [20240809, 3345.47, 3345.53, 3345.68, 3345.06, 3345.51, 2410317, 241032864.0, 1325], [20240809, 3345.51, 3345.64, 3345.85, 3344.76, 3345.1, 2728176, 272818400.0, 1326], [20240809, 3345.1, 3345.27, 3345.27, 3344.3, 3344.69, 3145289, 314529792.0, 1327], [20240809, 3344.69, 3344.91, 3344.91, 3344.37, 3344.58, 2440861, 244087136.0, 1328], [20240809, 3344.58, 3344.85, 3344.93, 3344.37, 3344.41, 2367493, 236750352.0, 1329], [20240809, 3344.41, 3344.55, 3344.69, 3344.11, 3344.64, 2826275, 282628224.0, 1330], [20240809, 3344.64, 3344.5, 3344.96, 3344.48, 3344.5, 3133491, 313350336.0, 1331], [20240809, 3344.5, 3344.43, 3346.01, 3343.97, 3345.94, 4647119, 464713088.0, 1332], [20240809, 3345.94, 3346.2, 3346.45, 3345.6, 3345.76, 2821729, 282173728.0, 1333], [20240809, 3345.76, 3345.48, 3345.55, 3345.1, 3345.27, 2618168, 261817648.0, 1334], [20240809, 3345.27, 3345.16, 3345.86, 3344.96, 3345.78, 3002784, 300279392.0, 1335], [20240809, 3345.78, 3345.77, 3347.85, 3345.77, 3347.85, 4213615, 421362528.0, 1336], [20240809, 3347.85, 3347.95, 3347.95, 3347.0, 3347.28, 3291842, 329185088.0, 1337], [20240809, 3347.28, 3347.31, 3347.66, 3347.12, 3347.12, 2938810, 293881888.0, 1338], [20240809, 3347.12, 3347.12, 3347.94, 3347.09, 3347.76, 2643879, 264388832.0, 1339], [20240809, 3347.76, 3348.08, 3348.08, 3346.36, 3346.4, 3357666, 335767520.0, 1340], [20240809, 3346.4, 3346.47, 3346.64, 3346.3, 3346.56, 2612634, 261264256.0, 1341], [20240809, 3346.56, 3346.39, 3346.71, 3346.14, 3346.69, 2456364, 245637344.0, 1342], [20240809, 3346.69, 3346.76, 3348.03, 3346.74, 3347.39, 3280072, 328008192.0, 1343], [20240809, 3347.39, 3347.19, 3347.29, 3345.5, 3345.5, 3807216, 380722432.0, 1344], [20240809, 3345.5, 3345.33, 3345.6, 3345.0, 3345.35, 2273017, 227302656.0, 1345], [20240809, 3345.35, 3345.19, 3345.34, 3344.52, 3344.53, 2900544, 290055552.0, 1346], [20240809, 3344.53, 3344.7, 3345.53, 3344.49, 3345.26, 2782948, 278295616.0, 1347], [20240809, 3345.26, 3345.38, 3345.48, 3344.84, 3345.2, 2710740, 271074848.0, 1348], [20240809, 3345.2, 3344.83, 3345.88, 3344.83, 3345.51, 2916230, 291624096.0, 1349], [20240809, 3345.51, 3345.67, 3345.67, 3345.19, 3345.22, 2169444, 216945232.0, 1350], [20240809, 3345.22, 3344.94, 3345.2, 3343.37, 3343.54, 4257041, 425705280.0, 1351], [20240809, 3343.54, 3343.32, 3343.37, 3342.0, 3342.36, 5726030, 572604096.0, 1352], [20240809, 3342.36, 3342.16, 3342.54, 3341.63, 3341.81, 3883414, 388342304.0, 1353], [20240809, 3341.81, 3341.81, 3342.25, 3341.55, 3341.61, 3770558, 377056640.0, 1354], [20240809, 3341.61, 3341.68, 3341.92, 3341.47, 3341.77, 3551433, 355144160.0, 1355], [20240809, 3341.77, 3341.63, 3342.25, 3341.63, 3342.13, 2866365, 286637568.0, 1356], [20240809, 3342.13, 3342.17, 3342.57, 3342.03, 3342.43, 2851876, 285188896.0, 1357], [20240809, 3342.43, 3342.55, 3342.95, 3342.52, 3342.88, 2702142, 270215264.0, 1358], [20240809, 3342.88, 3342.78, 3342.9, 3342.21, 3342.61, 2777014, 277702432.0, 1359], [20240809, 3342.61, 3342.63, 3343.11, 3342.63, 3342.72, 3074754, 307476416.0, 1400], [20240809, 3342.72, 3342.59, 3342.59, 3342.02, 3342.22, 2666119, 266612704.0, 1401], [20240809, 3342.22, 3342.23, 3342.84, 3341.96, 3342.04, 2762661, 276267264.0, 1402], [20240809, 3342.04, 3342.07, 3342.15, 3340.7, 3341.08, 4691053, 469106400.0, 1403], [20240809, 3341.08, 3341.42, 3342.45, 3341.42, 3342.33, 4091437, 409144672.0, 1404], [20240809, 3342.33, 3342.36, 3342.59, 3341.87, 3341.87, 3226963, 322697568.0, 1405], [20240809, 3341.87, 3341.93, 3342.23, 3341.8, 3341.8, 2579631, 257964288.0, 1406], [20240809, 3341.8, 3341.89, 3342.14, 3341.48, 3341.52, 3145214, 314522336.0, 1407], [20240809, 3341.52, 3341.45, 3342.26, 3341.43, 3342.11, 3876246, 387625696.0, 1408], [20240809, 3342.11, 3341.99, 3341.99, 3341.02, 3341.34, 3585684, 358569472.0, 1409], [20240809, 3341.34, 3341.14, 3341.55, 3340.33, 3340.39, 3793288, 379329728.0, 1410], [20240809, 3340.39, 3340.39, 3340.97, 3340.07, 3340.07, 3944959, 394497088.0, 1411], [20240809, 3340.07, 3340.21, 3340.52, 3339.6, 3339.68, 3459878, 345988608.0, 1412], [20240809, 3339.68, 3339.7, 3339.8, 3338.75, 3338.98, 4841000, 484101024.0, 1413], [20240809, 3338.98, 3338.63, 3338.63, 3337.64, 3337.64, 4688370, 468837888.0, 1414], [20240809, 3337.64, 3337.75, 3337.75, 3336.15, 3336.73, 5458391, 545840128.0, 1415], [20240809, 3336.73, 3336.63, 3337.49, 3336.61, 3337.22, 4854165, 485417440.0, 1416], [20240809, 3337.22, 3337.16, 3337.16, 3335.08, 3335.77, 4483709, 448372128.0, 1417], [20240809, 3335.77, 3335.9, 3336.94, 3335.8, 3336.78, 3997563, 399757152.0, 1418], [20240809, 3336.78, 3336.81, 3337.03, 3336.26, 3336.39, 3372451, 337246272.0, 1419], [20240809, 3336.39, 3336.41, 3336.63, 3336.07, 3336.43, 2959506, 295951296.0, 1420], [20240809, 3336.43, 3336.56, 3338.02, 3336.31, 3337.94, 4721016, 472102720.0, 1421], [20240809, 3337.94, 3337.92, 3338.05, 3337.41, 3337.63, 3595423, 359543104.0, 1422], [20240809, 3337.63, 3337.57, 3338.17, 3337.35, 3337.89, 2859786, 285979424.0, 1423], [20240809, 3337.89, 3337.92, 3338.18, 3337.75, 3337.87, 2939445, 293945568.0, 1424], [20240809, 3337.87, 3337.78, 3337.82, 3337.16, 3337.6, 3576289, 357630208.0, 1425], [20240809, 3337.6, 3337.51, 3337.62, 3337.01, 3337.11, 3174718, 317472608.0, 1426], [20240809, 3337.11, 3337.12, 3337.21, 3336.49, 3336.5, 4132400, 413240992.0, 1427], [20240809, 3336.5, 3336.63, 3337.14, 3336.52, 3336.52, 3524416, 352442656.0, 1428], [20240809, 3336.52, 3336.59, 3336.95, 3336.21, 3336.84, 3753380, 375338880.0, 1429], [20240809, 3336.84, 3336.75, 3337.68, 3336.38, 3337.68, 4674015, 467402496.0, 1430], [20240809, 3337.68, 3337.85, 3342.05, 3337.56, 3342.05, 7242304, 724231360.0, 1431], [20240809, 3342.05, 3342.24, 3342.24, 3337.91, 3338.17, 6565712, 656572352.0, 1432], [20240809, 3338.17, 3338.34, 3338.85, 3336.57, 3337.09, 4929755, 492976544.0, 1433], [20240809, 3337.09, 3337.27, 3338.39, 3337.27, 3337.83, 3570693, 357070336.0, 1434], [20240809, 3337.83, 3338.12, 3338.4, 3337.9, 3337.99, 3249785, 324979520.0, 1435], [20240809, 3337.99, 3337.75, 3339.25, 3337.71, 3338.2, 3783954, 378396416.0, 1436], [20240809, 3338.2, 3338.43, 3338.67, 3337.88, 3338.15, 3565554, 356556416.0, 1437], [20240809, 3338.15, 3338.25, 3339.57, 3337.76, 3339.04, 3711246, 371125760.0, 1438], [20240809, 3339.04, 3339.36, 3340.47, 3338.98, 3340.02, 4293053, 429306016.0, 1439], [20240809, 3340.02, 3340.0, 3340.09, 3338.94, 3338.94, 4054578, 405458848.0, 1440], [20240809, 3338.94, 3339.15, 3340.44, 3338.78, 3339.63, 4029987, 402999584.0, 1441], [20240809, 3339.63, 3339.47, 3339.47, 3338.63, 3338.87, 4538652, 453866272.0, 1442], [20240809, 3338.87, 3338.58, 3339.58, 3338.58, 3338.96, 4454183, 445419136.0, 1443], [20240809, 3338.96, 3338.99, 3339.55, 3338.74, 3338.99, 4625045, 462505632.0, 1444], [20240809, 3338.99, 3338.92, 3339.37, 3338.01, 3338.01, 4498577, 449858688.0, 1445], [20240809, 3338.01, 3338.35, 3338.42, 3337.49, 3337.82, 5791453, 579146368.0, 1446], [20240809, 3337.82, 3337.67, 3338.24, 3337.36, 3338.24, 5032887, 503289664.0, 1447], [20240809, 3338.24, 3337.7, 3337.92, 3336.45, 3336.73, 6684983, 668499392.0, 1448], [20240809, 3336.73, 3336.96, 3336.96, 3336.04, 3336.46, 6835049, 683505664.0, 1449], [20240809, 3336.46, 3336.08, 3336.64, 3335.87, 3335.97, 6187891, 618790144.0, 1450], [20240809, 3335.97, 3335.96, 3335.96, 3334.68, 3334.79, 8102563, 810257216.0, 1451], [20240809, 3334.79, 3334.61, 3334.93, 3334.38, 3334.45, 8581506, 858151680.0, 1452], [20240809, 3334.45, 3334.44, 3334.6, 3333.93, 3334.11, 7679434, 767944384.0, 1453], [20240809, 3334.11, 3333.8, 3334.41, 3333.72, 3333.89, 8334264, 833427328.0, 1454], [20240809, 3333.89, 3333.84, 3334.34, 3333.66, 3333.78, 8813615, 881362624.0, 1455], [20240809, 3333.78, 3333.91, 3334.19, 3333.61, 3333.78, 9286272, 928628352.0, 1456], [20240809, 3333.78, 3333.82, 3333.95, 3333.27, 3333.9, 10846858, 1084686592.0, 1457], [20240809, 3333.9, 3333.71, 3333.74, 3333.66, 3333.66, 784188, 78418960.0, 1458], [20240809, 3333.66, 3333.66, 3333.66, 3333.66, 3333.66, 0, 0.0, 1459], [20240809, 3333.66, 3332.62, 3332.62, 3331.63, 3331.63, 19139680, 1913968000.0, 1500], [20240812, 3331.63, 3327.56, 3333.46, 3327.56, 3328.38, 42010193, 4201020672.0, 931], [20240812, 3328.38, 3327.86, 3327.86, 3324.52, 3324.52, 18114565, 1811457664.0, 932], [20240812, 3324.52, 3324.54, 3332.23, 3324.44, 3332.23, 18273974, 1827398400.0, 933], [20240812, 3332.23, 3332.14, 3335.07, 3331.88, 3334.05, 13855650, 1385565952.0, 934], [20240812, 3334.05, 3334.0, 3334.0, 3328.23, 3328.23, 14819717, 1481972480.0, 935], [20240812, 3328.23, 3327.66, 3329.68, 3326.73, 3328.92, 14612093, 1461210112.0, 936], [20240812, 3328.92, 3328.9, 3331.2, 3328.9, 3330.06, 13030593, 1303060352.0, 937], [20240812, 3330.06, 3329.62, 3329.63, 3327.81, 3327.81, 11796482, 1179648896.0, 938], [20240812, 3327.81, 3327.54, 3330.53, 3327.54, 3328.32, 13607410, 1360741888.0, 939], [20240812, 3328.32, 3327.96, 3327.96, 3325.68, 3327.69, 11756471, 1175648128.0, 940], [20240812, 3327.69, 3327.37, 3331.01, 3327.37, 3330.24, 11582323, 1158233344.0, 941], [20240812, 3330.24, 3330.23, 3330.85, 3328.05, 3328.38, 9754426, 975443584.0, 942], [20240812, 3328.38, 3328.37, 3328.59, 3324.88, 3325.4, 10314845, 1031485632.0, 943], [20240812, 3325.4, 3325.66, 3326.42, 3325.08, 3326.0, 9836939, 983694976.0, 944], [20240812, 3326.0, 3326.07, 3326.7, 3325.47, 3325.92, 8225195, 822520512.0, 945], [20240812, 3325.92, 3325.95, 3326.07, 3324.9, 3325.45, 9613893, 961390080.0, 946], [20240812, 3325.45, 3325.38, 3327.0, 3325.16, 3326.85, 9505581, 950559104.0, 947], [20240812, 3326.85, 3327.2, 3329.73, 3327.16, 3329.46, 8408712, 840872128.0, 948], [20240812, 3329.46, 3328.64, 3329.74, 3327.89, 3328.6, 8698696, 869870720.0, 949], [20240812, 3328.6, 3328.76, 3329.81, 3328.76, 3328.99, 7768438, 776844736.0, 950], [20240812, 3328.99, 3328.96, 3331.48, 3328.96, 3331.41, 10275597, 1027560640.0, 951], [20240812, 3331.41, 3331.8, 3334.04, 3331.16, 3333.79, 8928050, 892805952.0, 952], [20240812, 3333.79, 3333.6, 3333.89, 3332.26, 3332.48, 8303217, 830322432.0, 953], [20240812, 3332.48, 3332.37, 3332.63, 3331.21, 3331.21, 8191860, 819186944.0, 954], [20240812, 3331.21, 3330.78, 3331.4, 3328.91, 3331.4, 8795418, 879542848.0, 955], [20240812, 3331.4, 3332.19, 3333.47, 3331.39, 3332.91, 9612672, 961268480.0, 956], [20240812, 3332.91, 3332.88, 3335.32, 3332.58, 3333.98, 8046147, 804615744.0, 957], [20240812, 3333.98, 3333.74, 3334.04, 3332.86, 3332.86, 5874479, 587448832.0, 958], [20240812, 3332.86, 3332.78, 3334.97, 3332.78, 3334.56, 7192596, 719260608.0, 959], [20240812, 3334.56, 3334.81, 3337.34, 3334.64, 3337.34, 7424981, 742498880.0, 1000], [20240812, 3337.34, 3337.65, 3337.92, 3336.57, 3336.88, 8184381, 818438976.0, 1001], [20240812, 3336.88, 3337.06, 3337.92, 3336.39, 3337.82, 8902914, 890292288.0, 1002], [20240812, 3337.82, 3338.07, 3338.07, 3337.07, 3337.64, 6738718, 673873088.0, 1003], [20240812, 3337.64, 3337.72, 3338.08, 3335.7, 3335.91, 7434796, 743480640.0, 1004], [20240812, 3335.91, 3335.85, 3336.0, 3334.97, 3334.97, 7215372, 721538304.0, 1005], [20240812, 3334.97, 3334.77, 3334.88, 3332.27, 3332.67, 6607305, 660731648.0, 1006], [20240812, 3332.67, 3332.18, 3332.18, 3328.61, 3328.85, 9154751, 915476416.0, 1007], [20240812, 3328.85, 3328.68, 3330.03, 3328.68, 3329.43, 6719998, 672001088.0, 1008], [20240812, 3329.43, 3329.27, 3330.1, 3329.27, 3329.39, 5669426, 566943808.0, 1009], [20240812, 3329.39, 3329.31, 3329.32, 3327.46, 3327.46, 6177423, 617743232.0, 1010], [20240812, 3327.46, 3327.41, 3327.41, 3325.57, 3325.86, 6835664, 683567424.0, 1011], [20240812, 3325.86, 3325.91, 3327.48, 3325.85, 3326.85, 6864858, 686486848.0, 1012], [20240812, 3326.85, 3326.53, 3326.75, 3325.81, 3326.75, 5257252, 525725952.0, 1013], [20240812, 3326.75, 3327.12, 3328.04, 3327.12, 3328.01, 5567332, 556734016.0, 1014], [20240812, 3328.01, 3327.76, 3327.81, 3327.2, 3327.55, 4366117, 436612544.0, 1015], [20240812, 3327.55, 3327.46, 3329.33, 3327.46, 3328.6, 5528035, 552804416.0, 1016], [20240812, 3328.6, 3328.6, 3329.45, 3328.48, 3328.5, 4626907, 462691744.0, 1017], [20240812, 3328.5, 3328.67, 3329.06, 3328.44, 3329.06, 4752073, 475208192.0, 1018], [20240812, 3329.06, 3329.31, 3331.92, 3329.31, 3331.92, 4757182, 475719456.0, 1019], [20240812, 3331.92, 3332.48, 3332.88, 3331.79, 3332.08, 5020278, 502028864.0, 1020], [20240812, 3332.08, 3332.17, 3332.17, 3331.06, 3331.38, 5661684, 566169344.0, 1021], [20240812, 3331.38, 3331.66, 3332.53, 3331.58, 3332.53, 4080308, 408031840.0, 1022], [20240812, 3332.53, 3332.55, 3332.79, 3331.76, 3331.89, 4585880, 458589024.0, 1023], [20240812, 3331.89, 3331.98, 3332.16, 3331.39, 3331.6, 4204222, 420423136.0, 1024], [20240812, 3331.6, 3331.52, 3331.54, 3331.0, 3331.11, 3667725, 366773664.0, 1025], [20240812, 3331.11, 3331.35, 3333.61, 3331.06, 3333.6, 4955940, 495595072.0, 1026], [20240812, 3333.6, 3333.54, 3334.2, 3333.01, 3334.2, 5119224, 511923584.0, 1027], [20240812, 3334.2, 3334.17, 3336.09, 3333.88, 3336.09, 4976533, 497654176.0, 1028], [20240812, 3336.09, 3336.47, 3336.62, 3334.87, 3335.25, 4757418, 475743040.0, 1029], [20240812, 3335.25, 3335.47, 3335.63, 3334.04, 3335.15, 5706168, 570617664.0, 1030], [20240812, 3335.15, 3335.26, 3335.35, 3334.14, 3334.2, 5627588, 562759936.0, 1031], [20240812, 3334.2, 3334.11, 3334.69, 3333.58, 3334.62, 4290737, 429074880.0, 1032], [20240812, 3334.62, 3334.65, 3334.65, 3333.66, 3333.66, 4039986, 403999488.0, 1033], [20240812, 3333.66, 3333.85, 3334.0, 3333.34, 3333.85, 4111692, 411170144.0, 1034], [20240812, 3333.85, 3333.91, 3335.21, 3333.69, 3335.0, 4847184, 484719392.0, 1035], [20240812, 3335.0, 3335.22, 3337.42, 3335.22, 3337.11, 4729865, 472987392.0, 1036], [20240812, 3337.11, 3337.09, 3337.68, 3336.23, 3336.23, 4250187, 425019712.0, 1037], [20240812, 3336.23, 3336.23, 3336.44, 3334.71, 3334.71, 4944116, 494412672.0, 1038], [20240812, 3334.71, 3334.8, 3335.25, 3334.32, 3334.49, 4240223, 424023168.0, 1039], [20240812, 3334.49, 3334.67, 3336.54, 3334.67, 3336.42, 3843454, 384346368.0, 1040], [20240812, 3336.42, 3336.73, 3337.81, 3335.82, 3335.82, 6083388, 608340032.0, 1041], [20240812, 3335.82, 3335.93, 3336.22, 3335.75, 3335.8, 4414421, 441443104.0, 1042], [20240812, 3335.8, 3335.89, 3335.89, 3334.37, 3334.76, 4307643, 430764800.0, 1043], [20240812, 3334.76, 3334.52, 3334.85, 3334.16, 3334.16, 3100360, 310036992.0, 1044], [20240812, 3334.16, 3333.96, 3334.32, 3333.18, 3333.28, 3357561, 335757248.0, 1045], [20240812, 3333.28, 3333.11, 3333.11, 3332.63, 3333.03, 3522009, 352202016.0, 1046], [20240812, 3333.03, 3332.77, 3333.81, 3332.77, 3333.35, 4281160, 428117024.0, 1047], [20240812, 3333.35, 3333.16, 3333.24, 3332.73, 3332.75, 2521825, 252183248.0, 1048], [20240812, 3332.75, 3332.74, 3333.99, 3332.74, 3333.79, 3558968, 355897600.0, 1049], [20240812, 3333.79, 3333.79, 3333.79, 3332.7, 3333.07, 3113005, 311301568.0, 1050], [20240812, 3333.07, 3332.75, 3334.28, 3332.75, 3334.28, 3924057, 392406688.0, 1051], [20240812, 3334.28, 3334.14, 3334.46, 3334.02, 3334.36, 2848727, 284873536.0, 1052], [20240812, 3334.36, 3334.18, 3334.32, 3332.38, 3332.38, 4560494, 456050464.0, 1053], [20240812, 3332.38, 3332.23, 3333.84, 3332.2, 3333.44, 3940046, 394005472.0, 1054], [20240812, 3333.44, 3333.51, 3334.02, 3333.31, 3334.02, 3532484, 353249504.0, 1055], [20240812, 3334.02, 3333.63, 3335.26, 3333.63, 3334.62, 3962278, 396228736.0, 1056], [20240812, 3334.62, 3334.52, 3334.76, 3333.72, 3333.74, 2915252, 291526112.0, 1057], [20240812, 3333.74, 3333.56, 3333.72, 3333.4, 3333.51, 2841165, 284117280.0, 1058], [20240812, 3333.51, 3333.47, 3333.47, 3331.94, 3331.97, 3781915, 378192448.0, 1059], [20240812, 3331.97, 3331.91, 3332.02, 3330.62, 3330.62, 3316902, 331691072.0, 1100], [20240812, 3330.62, 3330.3, 3331.06, 3330.3, 3331.06, 3290284, 329029280.0, 1101], [20240812, 3331.06, 3331.05, 3331.46, 3330.92, 3330.97, 2663769, 266377936.0, 1102], [20240812, 3330.97, 3330.95, 3330.99, 3329.93, 3330.16, 3714915, 371492192.0, 1103], [20240812, 3330.16, 3330.02, 3330.53, 3329.98, 3330.19, 3002263, 300227232.0, 1104], [20240812, 3330.19, 3330.22, 3330.35, 3329.78, 3329.78, 2920949, 292095904.0, 1105], [20240812, 3329.78, 3329.64, 3329.91, 3328.42, 3328.62, 3286701, 328671136.0, 1106], [20240812, 3328.62, 3328.63, 3329.03, 3328.51, 3329.03, 3607278, 360728608.0, 1107], [20240812, 3329.03, 3329.02, 3329.02, 3327.52, 3327.95, 3312729, 331273632.0, 1108], [20240812, 3327.95, 3327.86, 3328.87, 3327.86, 3328.87, 2895269, 289527968.0, 1109], [20240812, 3328.87, 3329.58, 3330.18, 3329.58, 3330.01, 3110022, 311003328.0, 1110], [20240812, 3330.01, 3329.72, 3329.72, 3328.99, 3329.46, 2260027, 226003968.0, 1111], [20240812, 3329.46, 3329.28, 3329.93, 3329.17, 3329.93, 2162773, 216278128.0, 1112], [20240812, 3329.93, 3329.75, 3329.75, 3328.82, 3329.01, 2761656, 276166496.0, 1113], [20240812, 3329.01, 3328.75, 3329.7, 3328.75, 3329.38, 2351464, 235147296.0, 1114], [20240812, 3329.38, 3329.51, 3329.57, 3328.75, 3328.75, 2474342, 247434960.0, 1115], [20240812, 3328.75, 3328.75, 3329.55, 3328.68, 3329.35, 2658721, 265872864.0, 1116], [20240812, 3329.35, 3329.54, 3329.93, 3329.35, 3329.93, 2914453, 291446176.0, 1117], [20240812, 3329.93, 3330.04, 3330.04, 3329.31, 3329.67, 3410380, 341038848.0, 1118], [20240812, 3329.67, 3329.67, 3329.67, 3329.19, 3329.19, 2650819, 265082896.0, 1119], [20240812, 3329.19, 3329.01, 3329.01, 3328.29, 3328.64, 2927652, 292766080.0, 1120], [20240812, 3328.64, 3328.41, 3328.41, 3327.41, 3327.61, 3248047, 324805472.0, 1121], [20240812, 3327.61, 3327.57, 3327.57, 3326.9, 3327.06, 3307029, 330703776.0, 1122], [20240812, 3327.06, 3327.04, 3327.46, 3326.8, 3327.31, 4216732, 421674304.0, 1123], [20240812, 3327.31, 3326.86, 3327.62, 3326.77, 3327.41, 3522115, 352212384.0, 1124], [20240812, 3327.41, 3327.44, 3327.48, 3327.1, 3327.18, 2656321, 265633168.0, 1125], [20240812, 3327.18, 3327.19, 3329.16, 3327.19, 3329.16, 3486946, 348695616.0, 1126], [20240812, 3329.16, 3329.28, 3329.28, 3328.09, 3328.34, 2947896, 294790464.0, 1127], [20240812, 3328.34, 3328.16, 3328.16, 3327.27, 3327.3, 2665456, 266546624.0, 1128], [20240812, 3327.3, 3327.37, 3327.46, 3326.91, 3327.46, 2229125, 222913456.0, 1129], [20240812, 3327.46, 3327.11, 3327.36, 3326.72, 3327.22, 2280517, 228052704.0, 1130], [20240812, 3327.22, 3327.45, 3327.96, 3325.79, 3327.96, 8469462, 846947200.0, 1301], [20240812, 3327.96, 3327.91, 3330.01, 3327.7, 3328.36, 6396134, 639614144.0, 1302], [20240812, 3328.36, 3328.22, 3328.85, 3328.12, 3328.35, 2772559, 277257056.0, 1303], [20240812, 3328.35, 3328.2, 3330.6, 3328.1, 3330.6, 2892059, 289206848.0, 1304], [20240812, 3330.6, 3330.42, 3335.18, 3330.34, 3335.18, 6191252, 619126272.0, 1305], [20240812, 3335.18, 3335.42, 3335.42, 3331.91, 3331.91, 4422475, 442248416.0, 1306], [20240812, 3331.91, 3331.92, 3331.94, 3330.65, 3331.52, 2799577, 279958624.0, 1307], [20240812, 3331.52, 3331.82, 3332.29, 3331.0, 3332.05, 2277418, 227742784.0, 1308], [20240812, 3332.05, 3331.86, 3335.02, 3331.84, 3334.56, 3756463, 375647296.0, 1309], [20240812, 3334.56, 3334.58, 3335.7, 3334.58, 3335.49, 3243962, 324397216.0, 1310], [20240812, 3335.49, 3335.42, 3335.49, 3334.87, 3335.11, 2898613, 289862240.0, 1311], [20240812, 3335.11, 3335.24, 3337.29, 3335.2, 3336.47, 4086036, 408604608.0, 1312], [20240812, 3336.47, 3336.37, 3336.76, 3335.72, 3335.72, 3318441, 331844832.0, 1313], [20240812, 3335.72, 3335.24, 3335.49, 3334.46, 3334.76, 3110625, 311063456.0, 1314], [20240812, 3334.76, 3334.64, 3335.0, 3334.02, 3334.21, 2872863, 287287456.0, 1315], [20240812, 3334.21, 3334.17, 3334.55, 3333.85, 3333.98, 2793389, 279339520.0, 1316], [20240812, 3333.98, 3334.1, 3334.1, 3333.53, 3333.7, 2203674, 220368096.0, 1317], [20240812, 3333.7, 3333.76, 3334.36, 3333.03, 3333.32, 3982344, 398235200.0, 1318], [20240812, 3333.32, 3333.17, 3333.77, 3332.61, 3332.8, 3089642, 308965280.0, 1319], [20240812, 3332.8, 3332.82, 3333.13, 3332.04, 3332.58, 3435199, 343521120.0, 1320], [20240812, 3332.58, 3332.95, 3335.16, 3332.77, 3334.71, 5175268, 517527744.0, 1321], [20240812, 3334.71, 3335.01, 3335.01, 3333.79, 3333.79, 3099582, 309959136.0, 1322], [20240812, 3333.79, 3333.76, 3333.82, 3332.05, 3332.2, 2969589, 296959904.0, 1323], [20240812, 3332.2, 3332.32, 3332.32, 3331.66, 3331.97, 2374516, 237452544.0, 1324], [20240812, 3331.97, 3332.19, 3332.19, 3331.55, 3331.87, 2566116, 256612448.0, 1325], [20240812, 3331.87, 3332.05, 3332.13, 3331.2, 3331.39, 3517693, 351770368.0, 1326], [20240812, 3331.39, 3331.65, 3331.85, 3331.19, 3331.42, 2591685, 259169616.0, 1327], [20240812, 3331.42, 3331.81, 3331.81, 3330.71, 3330.74, 2804061, 280407264.0, 1328], [20240812, 3330.74, 3330.67, 3331.03, 3330.55, 3330.82, 2721778, 272178944.0, 1329], [20240812, 3330.82, 3330.75, 3330.75, 3330.2, 3330.4, 2848965, 284897280.0, 1330], [20240812, 3330.4, 3330.57, 3330.62, 3330.03, 3330.21, 2879032, 287904128.0, 1331], [20240812, 3330.21, 3330.25, 3330.52, 3329.81, 3329.9, 3178511, 317852160.0, 1332], [20240812, 3329.9, 3329.93, 3329.93, 3328.28, 3328.56, 5302811, 530282272.0, 1333], [20240812, 3328.56, 3328.61, 3328.75, 3328.34, 3328.75, 3261175, 326118528.0, 1334], [20240812, 3328.75, 3328.78, 3329.09, 3328.45, 3328.57, 3192755, 319276480.0, 1335], [20240812, 3328.57, 3328.53, 3328.53, 3327.64, 3327.64, 3276971, 327697856.0, 1336], [20240812, 3327.64, 3327.74, 3327.92, 3327.39, 3327.41, 2551964, 255197536.0, 1337], [20240812, 3327.41, 3327.35, 3327.59, 3327.05, 3327.56, 2887271, 288727968.0, 1338], [20240812, 3327.56, 3327.32, 3327.73, 3327.31, 3327.46, 2338634, 233864368.0, 1339], [20240812, 3327.46, 3327.43, 3327.58, 3327.1, 3327.24, 2744479, 274448672.0, 1340], [20240812, 3327.24, 3327.35, 3327.43, 3326.24, 3326.38, 2597871, 259788224.0, 1341], [20240812, 3326.38, 3326.51, 3327.11, 3326.51, 3327.05, 2623961, 262397040.0, 1342], [20240812, 3327.05, 3327.03, 3327.03, 3326.37, 3326.88, 2552438, 255244896.0, 1343], [20240812, 3326.88, 3326.71, 3326.9, 3326.28, 3326.28, 2342078, 234208672.0, 1344], [20240812, 3326.28, 3326.3, 3326.58, 3326.05, 3326.05, 2679773, 267978240.0, 1345], [20240812, 3326.05, 3326.09, 3326.53, 3325.9, 3326.01, 2648495, 264850544.0, 1346], [20240812, 3326.01, 3325.95, 3327.28, 3325.94, 3327.0, 3370006, 337001440.0, 1347], [20240812, 3327.0, 3327.19, 3327.65, 3326.95, 3327.37, 2780785, 278079552.0, 1348], [20240812, 3327.37, 3327.68, 3328.09, 3327.54, 3328.09, 2717847, 271785888.0, 1349], [20240812, 3328.09, 3328.14, 3328.32, 3327.71, 3327.71, 2476712, 247672112.0, 1350], [20240812, 3327.71, 3327.73, 3327.79, 3326.99, 3327.07, 2365333, 236534256.0, 1351], [20240812, 3327.07, 3326.98, 3328.04, 3326.9, 3327.5, 2513633, 251364240.0, 1352], [20240812, 3327.5, 3327.64, 3327.66, 3326.94, 3327.18, 2462153, 246216448.0, 1353], [20240812, 3327.18, 3327.36, 3327.36, 3326.46, 3326.49, 2720300, 272031168.0, 1354], [20240812, 3326.49, 3326.18, 3326.2, 3325.2, 3325.2, 3721606, 372161792.0, 1355], [20240812, 3325.2, 3325.23, 3325.81, 3324.9, 3325.76, 3472074, 347208512.0, 1356], [20240812, 3325.76, 3325.63, 3327.72, 3324.67, 3327.47, 5238403, 523841312.0, 1357], [20240812, 3327.47, 3327.31, 3327.31, 3326.31, 3326.31, 2320886, 232089728.0, 1358], [20240812, 3326.31, 3326.57, 3326.74, 3326.41, 3326.43, 2081023, 208103104.0, 1359], [20240812, 3326.43, 3326.46, 3326.57, 3326.16, 3326.31, 2330867, 233087632.0, 1400], [20240812, 3326.31, 3326.27, 3326.48, 3325.9, 3326.05, 2800123, 280013344.0, 1401], [20240812, 3326.05, 3326.19, 3326.34, 3324.64, 3325.31, 4447702, 444771104.0, 1402], [20240812, 3325.31, 3325.94, 3327.36, 3325.94, 3326.17, 3898280, 389829088.0, 1403], [20240812, 3326.17, 3326.06, 3327.09, 3326.06, 3326.18, 2276827, 227683808.0, 1404], [20240812, 3326.18, 3326.27, 3326.58, 3325.87, 3326.52, 2224417, 222442560.0, 1405], [20240812, 3326.52, 3326.79, 3328.93, 3326.33, 3328.22, 4653542, 465355296.0, 1406], [20240812, 3328.22, 3328.17, 3328.18, 3326.35, 3326.59, 3244985, 324499264.0, 1407], [20240812, 3326.59, 3326.65, 3326.91, 3326.47, 3326.62, 2140289, 214029968.0, 1408], [20240812, 3326.62, 3326.84, 3326.84, 3325.62, 3325.66, 2959885, 295989600.0, 1409], [20240812, 3325.66, 3325.91, 3325.94, 3325.5, 3325.66, 2568026, 256803696.0, 1410], [20240812, 3325.66, 3325.67, 3326.12, 3325.32, 3325.32, 2933796, 293380672.0, 1411], [20240812, 3325.32, 3325.24, 3325.92, 3324.77, 3325.3, 3205349, 320535776.0, 1412], [20240812, 3325.3, 3325.38, 3327.34, 3325.36, 3326.64, 3729237, 372924896.0, 1413], [20240812, 3326.64, 3326.74, 3326.74, 3326.02, 3326.27, 2508444, 250845232.0, 1414], [20240812, 3326.27, 3327.47, 3327.54, 3326.0, 3326.06, 3182031, 318204160.0, 1415], [20240812, 3326.06, 3326.07, 3326.95, 3325.95, 3326.66, 2376284, 237629664.0, 1416], [20240812, 3326.66, 3326.67, 3326.79, 3326.02, 3326.18, 2514882, 251489248.0, 1417], [20240812, 3326.18, 3326.03, 3326.03, 3325.56, 3325.66, 2907149, 290716096.0, 1418], [20240812, 3325.66, 3325.62, 3325.79, 3324.91, 3325.28, 3470773, 347078496.0, 1419], [20240812, 3325.28, 3325.43, 3325.43, 3323.88, 3323.88, 4195381, 419539136.0, 1420], [20240812, 3323.88, 3324.03, 3324.03, 3322.78, 3322.78, 5705341, 570534848.0, 1421], [20240812, 3322.78, 3322.82, 3324.41, 3322.82, 3323.31, 4374913, 437492320.0, 1422], [20240812, 3323.31, 3323.57, 3323.9, 3323.2, 3323.2, 3225685, 322569600.0, 1423], [20240812, 3323.2, 3323.51, 3324.95, 3323.07, 3324.32, 4105266, 410527648.0, 1424], [20240812, 3324.32, 3324.13, 3324.35, 3323.41, 3323.85, 2938002, 293801472.0, 1425], [20240812, 3323.85, 3323.6, 3324.66, 3323.13, 3323.55, 3996452, 399646336.0, 1426], [20240812, 3323.55, 3323.31, 3323.81, 3322.83, 3323.47, 3893500, 389350912.0, 1427], [20240812, 3323.47, 3323.82, 3324.56, 3323.65, 3323.86, 3807626, 380763680.0, 1428], [20240812, 3323.86, 3323.71, 3323.98, 3323.11, 3323.33, 3341683, 334169344.0, 1429], [20240812, 3323.33, 3323.46, 3323.73, 3322.76, 3323.51, 3335060, 333507264.0, 1430], [20240812, 3323.51, 3324.24, 3327.15, 3324.24, 3327.14, 5624084, 562409344.0, 1431], [20240812, 3327.14, 3326.77, 3326.93, 3325.21, 3325.86, 3961158, 396116672.0, 1432], [20240812, 3325.86, 3325.75, 3325.9, 3324.4, 3324.69, 3087785, 308779424.0, 1433], [20240812, 3324.69, 3324.19, 3324.57, 3323.95, 3323.99, 3012788, 301279904.0, 1434], [20240812, 3323.99, 3323.89, 3324.39, 3323.38, 3324.39, 2997459, 299746880.0, 1435], [20240812, 3324.39, 3324.23, 3324.51, 3323.72, 3323.92, 3093968, 309397824.0, 1436], [20240812, 3323.92, 3323.98, 3324.08, 3323.5, 3323.5, 3050453, 305046304.0, 1437], [20240812, 3323.5, 3323.6, 3323.64, 3322.99, 3322.99, 3091689, 309169856.0, 1438], [20240812, 3322.99, 3323.06, 3323.79, 3322.97, 3323.45, 3849875, 384988416.0, 1439], [20240812, 3323.45, 3323.27, 3323.52, 3323.03, 3323.03, 4466937, 446694688.0, 1440], [20240812, 3323.03, 3322.95, 3322.95, 3321.87, 3321.92, 6403038, 640304704.0, 1441], [20240812, 3321.92, 3321.76, 3321.79, 3320.99, 3321.24, 5968633, 596864384.0, 1442], [20240812, 3321.24, 3321.21, 3321.21, 3320.29, 3320.29, 6386103, 638611328.0, 1443], [20240812, 3320.29, 3320.15, 3320.64, 3319.89, 3320.36, 5783959, 578396864.0, 1444], [20240812, 3320.36, 3320.41, 3321.13, 3320.37, 3321.03, 5482273, 548228416.0, 1445], [20240812, 3321.03, 3320.91, 3321.24, 3320.44, 3320.66, 4730223, 473023200.0, 1446], [20240812, 3320.66, 3320.63, 3320.73, 3319.93, 3320.53, 5263355, 526336448.0, 1447], [20240812, 3320.53, 3320.57, 3321.79, 3320.35, 3321.34, 5329306, 532931552.0, 1448], [20240812, 3321.34, 3321.26, 3322.25, 3321.03, 3321.67, 5166142, 516615200.0, 1449], [20240812, 3321.67, 3321.69, 3323.72, 3321.69, 3323.62, 6293711, 629372224.0, 1450], [20240812, 3323.62, 3323.3, 3323.63, 3322.79, 3323.52, 4896688, 489669920.0, 1451], [20240812, 3323.52, 3323.26, 3324.27, 3322.53, 3323.77, 6482019, 648202944.0, 1452], [20240812, 3323.77, 3323.65, 3325.25, 3323.32, 3325.02, 6063145, 606315456.0, 1453], [20240812, 3325.02, 3324.67, 3324.76, 3324.34, 3324.68, 5663083, 566309440.0, 1454], [20240812, 3324.68, 3324.64, 3325.23, 3324.62, 3325.07, 6636337, 663634496.0, 1455], [20240812, 3325.07, 3325.49, 3325.91, 3325.27, 3325.69, 7422431, 742244160.0, 1456], [20240812, 3325.69, 3325.81, 3326.34, 3325.48, 3326.21, 7112392, 711240064.0, 1457], [20240812, 3326.21, 3326.23, 3326.23, 3325.84, 3325.85, 608099, 60810104.0, 1458], [20240812, 3325.85, 3325.85, 3325.85, 3325.85, 3325.85, 0, 0.0, 1459], [20240812, 3325.85, 3325.92, 3325.93, 3325.86, 3325.86, 13174795, 1317479808.0, 1500], [20240813, 3325.86, 3328.01, 3330.73, 3328.01, 3328.92, 33793062, 3379307520.0, 931], [20240813, 3328.92, 3328.61, 3328.67, 3327.21, 3328.09, 14471552, 1447156096.0, 932], [20240813, 3328.09, 3328.33, 3329.05, 3327.46, 3328.34, 17956518, 1795652480.0, 933], [20240813, 3328.34, 3328.47, 3329.98, 3328.35, 3329.98, 13381815, 1338182656.0, 934], [20240813, 3329.98, 3329.98, 3329.98, 3327.69, 3327.69, 14168261, 1416827136.0, 935], [20240813, 3327.69, 3327.73, 3328.97, 3327.73, 3328.57, 16263394, 1626340352.0, 936], [20240813, 3328.57, 3328.7, 3329.55, 3328.29, 3328.84, 17385801, 1738580992.0, 937], [20240813, 3328.84, 3328.82, 3328.82, 3327.82, 3327.82, 13998618, 1399862784.0, 938], [20240813, 3327.82, 3327.7, 3328.87, 3327.21, 3327.77, 15235097, 1523511040.0, 939], [20240813, 3327.77, 3327.93, 3329.58, 3327.84, 3328.4, 11640279, 1164028928.0, 940], [20240813, 3328.4, 3328.16, 3328.21, 3327.6, 3328.11, 12521747, 1252175744.0, 941], [20240813, 3328.11, 3328.69, 3329.76, 3328.61, 3328.61, 14023330, 1402333824.0, 942], [20240813, 3328.61, 3328.05, 3328.05, 3324.36, 3324.8, 13032207, 1303221632.0, 943], [20240813, 3324.8, 3324.62, 3324.62, 3322.75, 3324.0, 11283745, 1128375296.0, 944], [20240813, 3324.0, 3324.32, 3327.31, 3324.32, 3327.31, 9725695, 972570368.0, 945], [20240813, 3327.31, 3327.72, 3329.0, 3326.93, 3327.51, 12187475, 1218748544.0, 946], [20240813, 3327.51, 3327.44, 3327.44, 3325.79, 3325.79, 10593190, 1059319936.0, 947], [20240813, 3325.79, 3325.83, 3328.41, 3325.81, 3327.7, 9694416, 969442560.0, 948], [20240813, 3327.7, 3327.52, 3327.52, 3326.53, 3327.27, 8649757, 864976960.0, 949], [20240813, 3327.27, 3327.23, 3327.23, 3323.52, 3323.87, 9389655, 938966528.0, 950], [20240813, 3323.87, 3323.89, 3323.89, 3321.86, 3322.05, 11212660, 1121266944.0, 951], [20240813, 3322.05, 3322.01, 3322.01, 3320.38, 3321.05, 8136225, 813623360.0, 952], [20240813, 3321.05, 3321.26, 3321.64, 3320.46, 3321.4, 7097210, 709721792.0, 953], [20240813, 3321.4, 3321.55, 3321.96, 3321.35, 3321.53, 5977770, 597777920.0, 954], [20240813, 3321.53, 3321.55, 3321.77, 3321.14, 3321.69, 5981894, 598190208.0, 955], [20240813, 3321.69, 3321.75, 3322.03, 3320.94, 3321.53, 7370670, 737067968.0, 956], [20240813, 3321.53, 3321.61, 3321.61, 3320.79, 3320.96, 5881452, 588146240.0, 957], [20240813, 3320.96, 3320.94, 3321.96, 3320.72, 3320.91, 5937591, 593760064.0, 958], [20240813, 3320.91, 3321.13, 3321.77, 3320.96, 3320.96, 5984367, 598437824.0, 959], [20240813, 3320.96, 3321.11, 3321.24, 3320.76, 3320.93, 5446189, 544619840.0, 1000], [20240813, 3320.93, 3320.85, 3320.85, 3318.04, 3318.04, 10779417, 1077942784.0, 1001], [20240813, 3318.04, 3317.96, 3318.06, 3316.45, 3317.01, 9305060, 930507200.0, 1002], [20240813, 3317.01, 3317.17, 3317.22, 3315.22, 3315.22, 9469054, 946906496.0, 1003], [20240813, 3315.22, 3315.21, 3317.28, 3313.62, 3316.5, 9996280, 999628992.0, 1004], [20240813, 3316.5, 3316.74, 3317.1, 3315.74, 3316.78, 6061052, 606106176.0, 1005], [20240813, 3316.78, 3316.82, 3317.77, 3316.37, 3316.39, 6705533, 670554560.0, 1006], [20240813, 3316.39, 3316.62, 3317.41, 3316.31, 3316.88, 5775478, 577548864.0, 1007], [20240813, 3316.88, 3317.27, 3320.14, 3316.91, 3320.14, 7728495, 772850560.0, 1008], [20240813, 3320.14, 3320.22, 3323.63, 3320.22, 3323.63, 10880896, 1088091008.0, 1009], [20240813, 3323.63, 3323.8, 3329.47, 3323.8, 3329.47, 10722702, 1072271360.0, 1010], [20240813, 3329.47, 3329.52, 3329.52, 3326.29, 3326.29, 9289095, 928910656.0, 1011], [20240813, 3326.29, 3326.15, 3326.15, 3323.23, 3323.67, 7344974, 734498496.0, 1012], [20240813, 3323.67, 3323.99, 3325.77, 3322.82, 3323.95, 6931130, 693113792.0, 1013], [20240813, 3323.95, 3324.03, 3324.06, 3321.84, 3321.84, 6262665, 626267584.0, 1014], [20240813, 3321.84, 3321.55, 3321.55, 3319.21, 3319.7, 7006810, 700682176.0, 1015], [20240813, 3319.7, 3319.31, 3320.01, 3319.07, 3319.2, 4929411, 492942240.0, 1016], [20240813, 3319.2, 3319.26, 3319.93, 3319.11, 3319.4, 4669554, 466956448.0, 1017], [20240813, 3319.4, 3319.44, 3319.44, 3317.66, 3317.66, 5804960, 580497088.0, 1018], [20240813, 3317.66, 3317.53, 3318.62, 3317.33, 3318.55, 5410164, 541017600.0, 1019], [20240813, 3318.55, 3318.68, 3319.04, 3318.47, 3319.04, 4180460, 418046848.0, 1020], [20240813, 3319.04, 3318.91, 3318.93, 3318.19, 3318.71, 4058226, 405823680.0, 1021], [20240813, 3318.71, 3318.76, 3320.76, 3318.76, 3320.16, 4710219, 471022912.0, 1022], [20240813, 3320.16, 3320.36, 3320.36, 3319.22, 3319.31, 3551064, 355107456.0, 1023], [20240813, 3319.31, 3319.19, 3320.89, 3319.11, 3320.11, 4208458, 420846880.0, 1024], [20240813, 3320.11, 3320.49, 3320.49, 3319.41, 3319.41, 3046732, 304674112.0, 1025], [20240813, 3319.41, 3319.42, 3319.64, 3317.17, 3317.68, 5786698, 578670720.0, 1026], [20240813, 3317.68, 3317.31, 3321.19, 3317.24, 3320.31, 4962684, 496269280.0, 1027], [20240813, 3320.31, 3320.05, 3320.36, 3319.59, 3320.24, 2814480, 281448608.0, 1028], [20240813, 3320.24, 3320.3, 3320.3, 3319.63, 3320.04, 2575411, 257542128.0, 1029], [20240813, 3320.04, 3320.32, 3320.61, 3319.54, 3320.02, 3444065, 344407552.0, 1030], [20240813, 3320.02, 3320.03, 3320.1, 3319.5, 3319.5, 3618167, 361817600.0, 1031], [20240813, 3319.5, 3319.54, 3319.54, 3317.42, 3317.42, 5008228, 500823808.0, 1032], [20240813, 3317.42, 3317.58, 3317.82, 3317.34, 3317.68, 3446673, 344668160.0, 1033], [20240813, 3317.68, 3317.57, 3317.57, 3316.83, 3316.83, 4189729, 418973920.0, 1034], [20240813, 3316.83, 3316.92, 3317.16, 3316.59, 3316.59, 3994030, 399403936.0, 1035], [20240813, 3316.59, 3316.39, 3316.54, 3315.87, 3316.38, 3643032, 364304288.0, 1036], [20240813, 3316.38, 3316.47, 3316.65, 3315.11, 3315.38, 4258789, 425879744.0, 1037], [20240813, 3315.38, 3315.4, 3316.8, 3315.37, 3316.04, 4089827, 408983584.0, 1038], [20240813, 3316.04, 3316.12, 3316.15, 3315.25, 3315.35, 3391780, 339178976.0, 1039], [20240813, 3315.35, 3315.53, 3316.4, 3315.45, 3316.16, 3588465, 358847232.0, 1040], [20240813, 3316.16, 3316.18, 3316.55, 3315.5, 3315.5, 3225518, 322553088.0, 1041], [20240813, 3315.5, 3315.68, 3317.03, 3315.53, 3316.55, 3183440, 318345184.0, 1042], [20240813, 3316.55, 3316.45, 3317.28, 3316.2, 3316.89, 2908608, 290861568.0, 1043], [20240813, 3316.89, 3316.76, 3317.36, 3316.75, 3317.31, 2750613, 275062176.0, 1044], [20240813, 3317.31, 3317.21, 3317.58, 3316.98, 3317.21, 2931881, 293188896.0, 1045], [20240813, 3317.21, 3317.28, 3318.06, 3317.28, 3317.84, 2758405, 275841696.0, 1046], [20240813, 3317.84, 3317.85, 3318.81, 3317.85, 3318.61, 2655548, 265555744.0, 1047], [20240813, 3318.61, 3318.71, 3320.56, 3318.53, 3320.51, 4241343, 424135424.0, 1048], [20240813, 3320.51, 3320.52, 3320.52, 3319.12, 3319.36, 3252210, 325221824.0, 1049], [20240813, 3319.36, 3319.3, 3320.82, 3319.3, 3320.82, 2897353, 289736416.0, 1050], [20240813, 3320.82, 3320.58, 3322.73, 3320.5, 3322.73, 4715841, 471584928.0, 1051], [20240813, 3322.73, 3322.82, 3323.46, 3322.72, 3323.36, 3355246, 335525824.0, 1052], [20240813, 3323.36, 3323.17, 3323.24, 3322.12, 3322.62, 2995861, 299587200.0, 1053], [20240813, 3322.62, 3322.66, 3323.24, 3322.47, 3323.16, 3162619, 316263008.0, 1054], [20240813, 3323.16, 3323.17, 3323.9, 3322.77, 3323.1, 4251814, 425182432.0, 1055], [20240813, 3323.1, 3322.81, 3323.49, 3322.55, 3323.4, 3510774, 351078464.0, 1056], [20240813, 3323.4, 3323.65, 3324.19, 3323.24, 3323.4, 3229539, 322954848.0, 1057], [20240813, 3323.4, 3323.74, 3323.86, 3323.35, 3323.5, 2444850, 244485680.0, 1058], [20240813, 3323.5, 3323.4, 3323.48, 3322.71, 3323.05, 3302652, 330265984.0, 1059], [20240813, 3323.05, 3322.99, 3324.1, 3322.68, 3323.93, 3237011, 323702016.0, 1100], [20240813, 3323.93, 3323.93, 3324.45, 3323.84, 3324.23, 3541494, 354150656.0, 1101], [20240813, 3324.23, 3324.08, 3325.7, 3324.01, 3325.38, 3845158, 384516544.0, 1102], [20240813, 3325.38, 3325.3, 3325.3, 3322.41, 3322.41, 4427569, 442757888.0, 1103], [20240813, 3322.41, 3322.27, 3322.27, 3320.93, 3321.33, 4282972, 428297952.0, 1104], [20240813, 3321.33, 3321.11, 3322.57, 3321.11, 3322.4, 3078289, 307829952.0, 1105], [20240813, 3322.4, 3322.35, 3325.93, 3322.35, 3325.08, 4416925, 441693504.0, 1106], [20240813, 3325.08, 3324.57, 3324.57, 3323.54, 3323.54, 2465928, 246593728.0, 1107], [20240813, 3323.54, 3323.57, 3323.57, 3322.82, 3323.0, 2568942, 256895040.0, 1108], [20240813, 3323.0, 3323.16, 3323.8, 3323.16, 3323.32, 2469462, 246947168.0, 1109], [20240813, 3323.32, 3323.3, 3323.35, 3321.55, 3321.55, 2865803, 286581184.0, 1110], [20240813, 3321.55, 3321.95, 3322.14, 3320.97, 3321.34, 3229998, 323000672.0, 1111], [20240813, 3321.34, 3321.13, 3321.25, 3320.6, 3321.13, 3222008, 322201696.0, 1112], [20240813, 3321.13, 3321.23, 3321.25, 3320.41, 3320.54, 2453475, 245348512.0, 1113], [20240813, 3320.54, 3320.36, 3320.82, 3320.19, 3320.51, 2309210, 230922064.0, 1114], [20240813, 3320.51, 3320.56, 3320.91, 3320.42, 3320.5, 2022209, 202222032.0, 1115], [20240813, 3320.5, 3320.64, 3320.94, 3319.12, 3319.64, 2813255, 281326400.0, 1116], [20240813, 3319.64, 3319.49, 3320.95, 3319.49, 3320.61, 2924589, 292460032.0, 1117], [20240813, 3320.61, 3320.63, 3320.63, 3319.7, 3319.79, 2783157, 278316832.0, 1118], [20240813, 3319.79, 3319.91, 3319.93, 3319.49, 3319.49, 2287146, 228715392.0, 1119], [20240813, 3319.49, 3319.65, 3320.47, 3319.63, 3320.47, 2378369, 237837840.0, 1120], [20240813, 3320.47, 3320.25, 3320.39, 3319.18, 3319.26, 2797164, 279717504.0, 1121], [20240813, 3319.26, 3319.57, 3319.97, 3319.2, 3319.59, 2389717, 238972480.0, 1122], [20240813, 3319.59, 3319.61, 3319.99, 3319.44, 3319.74, 2280506, 228051536.0, 1123], [20240813, 3319.74, 3319.73, 3320.16, 3319.59, 3319.6, 2337862, 233786992.0, 1124], [20240813, 3319.6, 3319.63, 3319.63, 3318.67, 3319.13, 2900255, 290026272.0, 1125], [20240813, 3319.13, 3319.02, 3319.49, 3318.8, 3319.13, 2273945, 227395552.0, 1126], [20240813, 3319.13, 3319.0, 3319.06, 3318.56, 3318.69, 2466677, 246668816.0, 1127], [20240813, 3318.69, 3318.88, 3319.02, 3318.45, 3319.02, 2469114, 246912576.0, 1128], [20240813, 3319.02, 3318.96, 3319.11, 3318.54, 3318.8, 2103518, 210352896.0, 1129], [20240813, 3318.8, 3318.71, 3319.37, 3318.69, 3318.79, 2654436, 265444512.0, 1130], [20240813, 3318.79, 3318.96, 3320.89, 3318.45, 3320.11, 10054363, 1005436992.0, 1301], [20240813, 3320.11, 3319.97, 3321.59, 3319.86, 3319.86, 6171786, 617179968.0, 1302], [20240813, 3319.86, 3319.73, 3319.73, 3317.96, 3317.98, 3322839, 332284640.0, 1303], [20240813, 3317.98, 3317.78, 3318.79, 3317.63, 3318.68, 2970600, 297060992.0, 1304], [20240813, 3318.68, 3319.16, 3320.39, 3319.16, 3319.36, 4037237, 403724672.0, 1305], [20240813, 3319.36, 3319.14, 3319.32, 3318.9, 3319.32, 2890677, 289068800.0, 1306], [20240813, 3319.32, 3319.32, 3319.57, 3318.98, 3319.57, 2696011, 269602080.0, 1307], [20240813, 3319.57, 3319.28, 3321.59, 3319.28, 3320.89, 5169827, 516983392.0, 1308], [20240813, 3320.89, 3320.68, 3320.97, 3320.52, 3320.52, 2903780, 290378944.0, 1309], [20240813, 3320.52, 3320.53, 3321.75, 3320.45, 3321.35, 5774944, 577495360.0, 1310], [20240813, 3321.35, 3320.99, 3320.99, 3319.6, 3319.6, 7402103, 740211456.0, 1311], [20240813, 3319.6, 3319.63, 3320.55, 3319.55, 3320.28, 6188738, 618874880.0, 1312], [20240813, 3320.28, 3320.24, 3320.24, 3318.92, 3319.08, 4576222, 457623392.0, 1313], [20240813, 3319.08, 3319.04, 3319.25, 3318.04, 3318.91, 4971243, 497125216.0, 1314], [20240813, 3318.91, 3318.67, 3320.69, 3318.67, 3319.94, 4825839, 482584672.0, 1315], [20240813, 3319.94, 3319.87, 3322.05, 3319.66, 3321.68, 4748597, 474860480.0, 1316], [20240813, 3321.68, 3321.59, 3322.56, 3321.14, 3322.56, 4204599, 420460800.0, 1317], [20240813, 3322.56, 3322.45, 3324.14, 3322.45, 3323.99, 6637982, 663799232.0, 1318], [20240813, 3323.99, 3324.01, 3324.13, 3321.94, 3321.94, 8005585, 800559744.0, 1319], [20240813, 3321.94, 3321.91, 3322.99, 3321.05, 3322.99, 4201424, 420143360.0, 1320], [20240813, 3322.99, 3322.81, 3323.78, 3321.71, 3321.71, 4455261, 445527040.0, 1321], [20240813, 3321.71, 3321.86, 3322.23, 3320.65, 3321.26, 3516295, 351630176.0, 1322], [20240813, 3321.26, 3321.28, 3321.72, 3321.1, 3321.72, 3189754, 318976608.0, 1323], [20240813, 3321.72, 3322.54, 3323.32, 3322.17, 3322.7, 4482731, 448274016.0, 1324], [20240813, 3322.7, 3322.85, 3323.29, 3322.57, 3323.17, 3914075, 391408384.0, 1325], [20240813, 3323.17, 3322.98, 3323.02, 3322.13, 3323.02, 3184248, 318425696.0, 1326], [20240813, 3323.02, 3323.11, 3323.46, 3321.82, 3321.95, 3363568, 336357728.0, 1327], [20240813, 3321.95, 3321.9, 3322.11, 3320.31, 3320.92, 3160185, 316019488.0, 1328], [20240813, 3320.92, 3320.98, 3321.81, 3320.78, 3321.7, 2792705, 279271552.0, 1329], [20240813, 3321.7, 3321.8, 3321.8, 3320.86, 3321.65, 3244806, 324481632.0, 1330], [20240813, 3321.65, 3321.62, 3321.73, 3321.24, 3321.4, 3372621, 337263008.0, 1331], [20240813, 3321.4, 3321.43, 3322.37, 3321.04, 3321.71, 4193849, 419386016.0, 1332], [20240813, 3321.71, 3321.27, 3321.83, 3321.17, 3321.51, 3035687, 303569568.0, 1333], [20240813, 3321.51, 3321.48, 3322.4, 3321.28, 3322.18, 3184336, 318434656.0, 1334], [20240813, 3322.18, 3322.23, 3322.7, 3321.41, 3321.61, 3628656, 362866560.0, 1335], [20240813, 3321.61, 3321.46, 3321.96, 3321.26, 3321.96, 2765869, 276587808.0, 1336], [20240813, 3321.96, 3321.8, 3321.99, 3321.44, 3321.67, 2344814, 234482560.0, 1337], [20240813, 3321.67, 3321.46, 3321.91, 3321.25, 3321.53, 2531486, 253149744.0, 1338], [20240813, 3321.53, 3321.53, 3322.01, 3321.35, 3321.51, 2773610, 277361760.0, 1339], [20240813, 3321.51, 3321.52, 3322.61, 3321.19, 3322.5, 3096441, 309645120.0, 1340], [20240813, 3322.5, 3322.51, 3323.74, 3322.51, 3323.35, 3168821, 316883040.0, 1341], [20240813, 3323.35, 3323.45, 3323.48, 3322.61, 3322.73, 2725643, 272565280.0, 1342], [20240813, 3322.73, 3322.67, 3322.97, 3321.91, 3322.1, 2473548, 247355888.0, 1343], [20240813, 3322.1, 3322.13, 3322.13, 3320.57, 3320.57, 3425643, 342565376.0, 1344], [20240813, 3320.57, 3320.46, 3320.94, 3320.32, 3320.58, 2999770, 299978144.0, 1345], [20240813, 3320.58, 3320.7, 3320.85, 3320.26, 3320.72, 2638643, 263865472.0, 1346], [20240813, 3320.72, 3320.59, 3320.94, 3320.55, 3320.67, 2626592, 262660064.0, 1347], [20240813, 3320.67, 3320.81, 3321.08, 3320.41, 3320.67, 2782792, 278280032.0, 1348], [20240813, 3320.67, 3320.73, 3320.97, 3320.33, 3320.85, 2343753, 234376048.0, 1349], [20240813, 3320.85, 3320.53, 3320.81, 3320.22, 3320.52, 2909122, 290913248.0, 1350], [20240813, 3320.52, 3320.62, 3320.67, 3320.11, 3320.51, 2746401, 274641088.0, 1351], [20240813, 3320.51, 3320.63, 3320.72, 3319.88, 3319.88, 2826297, 282630720.0, 1352], [20240813, 3319.88, 3319.77, 3319.89, 3318.92, 3319.3, 3161661, 316167232.0, 1353], [20240813, 3319.3, 3319.37, 3319.37, 3318.47, 3318.53, 3428125, 342813408.0, 1354], [20240813, 3318.53, 3318.47, 3320.51, 3318.37, 3319.96, 3683121, 368312864.0, 1355], [20240813, 3319.96, 3319.75, 3320.54, 3319.54, 3320.29, 2281541, 228155168.0, 1356], [20240813, 3320.29, 3320.16, 3320.41, 3319.44, 3319.96, 2235169, 223518064.0, 1357], [20240813, 3319.96, 3319.76, 3320.03, 3319.56, 3319.82, 2314119, 231413024.0, 1358], [20240813, 3319.82, 3319.65, 3320.14, 3319.27, 3319.6, 2325634, 232564576.0, 1359], [20240813, 3319.6, 3319.64, 3320.29, 3319.64, 3320.08, 2651356, 265136512.0, 1400], [20240813, 3320.08, 3320.03, 3320.26, 3319.45, 3320.25, 2408488, 240849984.0, 1401], [20240813, 3320.25, 3320.2, 3320.97, 3319.83, 3320.75, 3302071, 330208064.0, 1402], [20240813, 3320.75, 3320.67, 3321.02, 3319.65, 3319.65, 2988984, 298899488.0, 1403], [20240813, 3319.65, 3319.88, 3320.05, 3319.66, 3319.8, 2185998, 218600960.0, 1404], [20240813, 3319.8, 3320.05, 3320.44, 3319.85, 3319.94, 2515727, 251573648.0, 1405], [20240813, 3319.94, 3320.06, 3320.06, 3319.61, 3319.74, 2315218, 231522864.0, 1406], [20240813, 3319.74, 3319.79, 3319.95, 3319.41, 3319.76, 2675917, 267592608.0, 1407], [20240813, 3319.76, 3319.81, 3319.85, 3319.09, 3319.25, 2556972, 255697952.0, 1408], [20240813, 3319.25, 3319.27, 3319.47, 3318.92, 3319.01, 2693814, 269382368.0, 1409], [20240813, 3319.01, 3319.18, 3319.37, 3318.45, 3318.55, 2582604, 258261344.0, 1410], [20240813, 3318.55, 3318.6, 3318.77, 3316.49, 3316.53, 5347993, 534800352.0, 1411], [20240813, 3316.53, 3316.4, 3316.49, 3312.79, 3312.8, 11116156, 1111616640.0, 1412], [20240813, 3312.8, 3312.77, 3313.16, 3311.02, 3313.01, 7543309, 754332032.0, 1413], [20240813, 3313.01, 3312.99, 3313.13, 3312.77, 3312.8, 3122412, 312242208.0, 1414], [20240813, 3312.8, 3312.76, 3313.19, 3312.36, 3312.65, 3458671, 345867968.0, 1415], [20240813, 3312.65, 3312.32, 3312.46, 3310.63, 3310.63, 4416070, 441607872.0, 1416], [20240813, 3310.63, 3310.27, 3312.17, 3310.19, 3312.08, 5727832, 572784128.0, 1417], [20240813, 3312.08, 3312.37, 3312.63, 3311.87, 3312.11, 3190328, 319033792.0, 1418], [20240813, 3312.11, 3311.82, 3312.31, 3311.66, 3312.0, 2847739, 284774976.0, 1419], [20240813, 3312.0, 3312.08, 3312.67, 3311.97, 3312.52, 3437270, 343727968.0, 1420], [20240813, 3312.52, 3312.46, 3317.65, 3312.42, 3317.65, 6977894, 697790080.0, 1421], [20240813, 3317.65, 3317.78, 3317.78, 3314.45, 3314.82, 5329104, 532911392.0, 1422], [20240813, 3314.82, 3314.66, 3315.03, 3314.49, 3315.03, 2821192, 282120224.0, 1423], [20240813, 3315.03, 3315.03, 3315.66, 3314.67, 3314.77, 2782491, 278250304.0, 1424], [20240813, 3314.77, 3314.85, 3315.01, 3314.58, 3314.71, 2670407, 267041840.0, 1425], [20240813, 3314.71, 3314.39, 3314.58, 3313.81, 3314.05, 2809028, 280903680.0, 1426], [20240813, 3314.05, 3313.95, 3315.57, 3313.95, 3315.04, 3773110, 377311968.0, 1427], [20240813, 3315.04, 3315.34, 3315.34, 3314.74, 3314.89, 2667849, 266785856.0, 1428], [20240813, 3314.89, 3314.82, 3316.56, 3314.82, 3316.56, 3226620, 322663104.0, 1429], [20240813, 3316.56, 3316.25, 3316.51, 3315.82, 3316.32, 2937844, 293785344.0, 1430], [20240813, 3316.32, 3316.55, 3318.19, 3316.34, 3317.63, 3848731, 384874048.0, 1431], [20240813, 3317.63, 3317.82, 3318.04, 3317.09, 3317.99, 3330637, 333064704.0, 1432], [20240813, 3317.99, 3318.18, 3318.35, 3317.02, 3318.03, 3832309, 383231616.0, 1433], [20240813, 3318.03, 3318.23, 3319.24, 3317.93, 3319.24, 3440750, 344075904.0, 1434], [20240813, 3319.24, 3318.99, 3319.45, 3318.48, 3319.45, 3429936, 342994464.0, 1435], [20240813, 3319.45, 3319.41, 3320.33, 3319.41, 3320.33, 3641610, 364162048.0, 1436], [20240813, 3320.33, 3320.99, 3320.99, 3320.0, 3320.42, 4898410, 489841952.0, 1437], [20240813, 3320.42, 3320.49, 3320.98, 3320.06, 3320.77, 3539395, 353940320.0, 1438], [20240813, 3320.77, 3321.05, 3322.43, 3320.57, 3322.33, 4272226, 427223360.0, 1439], [20240813, 3322.33, 3322.51, 3323.32, 3321.84, 3323.32, 4392748, 439275904.0, 1440], [20240813, 3323.32, 3323.26, 3326.0, 3323.17, 3326.0, 7800918, 780092864.0, 1441], [20240813, 3326.0, 3326.04, 3326.65, 3325.57, 3326.54, 5693368, 569337728.0, 1442], [20240813, 3326.54, 3326.47, 3327.25, 3326.15, 3327.25, 5495460, 549547136.0, 1443], [20240813, 3327.25, 3327.23, 3328.15, 3326.95, 3328.15, 5870527, 587053504.0, 1444], [20240813, 3328.15, 3328.16, 3329.56, 3327.98, 3329.56, 6605271, 660528256.0, 1445], [20240813, 3329.56, 3329.58, 3329.58, 3327.75, 3328.29, 7721812, 772182272.0, 1446], [20240813, 3328.29, 3328.56, 3329.64, 3328.38, 3329.64, 5595277, 559528832.0, 1447], [20240813, 3329.64, 3329.7, 3329.7, 3327.95, 3328.31, 7017398, 701740928.0, 1448], [20240813, 3328.31, 3328.12, 3329.47, 3328.12, 3329.47, 6620962, 662097216.0, 1449], [20240813, 3329.47, 3329.52, 3329.83, 3328.87, 3329.66, 6554774, 655478528.0, 1450], [20240813, 3329.66, 3329.71, 3330.76, 3329.56, 3330.76, 8491864, 849187264.0, 1451], [20240813, 3330.76, 3330.62, 3331.94, 3330.62, 3331.94, 8884315, 888432576.0, 1452], [20240813, 3331.94, 3331.79, 3333.88, 3331.63, 3333.88, 10533514, 1053352320.0, 1453], [20240813, 3333.88, 3334.0, 3334.51, 3333.87, 3334.41, 9921685, 992169536.0, 1454], [20240813, 3334.41, 3334.39, 3334.97, 3334.09, 3334.97, 9261010, 926101952.0, 1455], [20240813, 3334.97, 3334.91, 3334.94, 3334.39, 3334.76, 9721121, 972113088.0, 1456], [20240813, 3334.76, 3334.71, 3335.01, 3333.77, 3334.04, 10723359, 1072337024.0, 1457], [20240813, 3334.04, 3334.53, 3334.53, 3334.41, 3334.41, 763999, 76400040.0, 1458], [20240813, 3334.41, 3334.41, 3334.41, 3334.41, 3334.41, 0, 0.0, 1459], [20240813, 3334.41, 3334.46, 3334.46, 3334.39, 3334.39, 18391695, 1839169792.0, 1500], [20240814, 3334.39, 3332.79, 3332.79, 3327.17, 3327.18, 44653317, 4465332224.0, 931], [20240814, 3327.18, 3327.07, 3327.07, 3324.34, 3324.58, 19427494, 1942750464.0, 932], [20240814, 3324.58, 3324.54, 3326.73, 3324.11, 3326.72, 16154598, 1615460736.0, 933], [20240814, 3326.72, 3326.79, 3328.11, 3326.26, 3326.35, 15491485, 1549149312.0, 934], [20240814, 3326.35, 3326.4, 3327.09, 3323.76, 3323.76, 14876659, 1487666816.0, 935], [20240814, 3323.76, 3323.89, 3325.76, 3323.89, 3325.21, 13787553, 1378756352.0, 936], [20240814, 3325.21, 3325.5, 3326.36, 3324.23, 3324.51, 14963061, 1496306688.0, 937], [20240814, 3324.51, 3324.51, 3325.08, 3323.4, 3323.4, 11787047, 1178705920.0, 938], [20240814, 3323.4, 3323.18, 3323.29, 3322.42, 3322.91, 12099309, 1209932032.0, 939], [20240814, 3322.91, 3322.9, 3324.62, 3322.51, 3324.62, 11313605, 1131361536.0, 940], [20240814, 3324.62, 3324.64, 3325.43, 3323.06, 3323.06, 10369371, 1036938048.0, 941], [20240814, 3323.06, 3322.94, 3323.39, 3321.82, 3321.82, 9701530, 970153920.0, 942], [20240814, 3321.82, 3322.01, 3322.01, 3319.9, 3321.16, 10678126, 1067813696.0, 943], [20240814, 3321.16, 3320.89, 3320.89, 3318.71, 3319.6, 9263322, 926333056.0, 944], [20240814, 3319.6, 3319.91, 3322.29, 3319.91, 3321.83, 10643200, 1064320832.0, 945], [20240814, 3321.83, 3321.51, 3323.04, 3321.27, 3322.22, 9814588, 981459584.0, 946], [20240814, 3322.22, 3321.37, 3322.41, 3320.35, 3320.63, 9466863, 946687040.0, 947], [20240814, 3320.63, 3320.91, 3321.42, 3319.3, 3319.3, 8897873, 889788224.0, 948], [20240814, 3319.3, 3318.95, 3320.43, 3318.95, 3320.1, 9577809, 957781696.0, 949], [20240814, 3320.1, 3319.91, 3320.41, 3319.39, 3320.14, 7904927, 790493760.0, 950], [20240814, 3320.14, 3320.32, 3320.32, 3318.28, 3319.19, 14099009, 1409901824.0, 951], [20240814, 3319.19, 3319.31, 3319.63, 3317.95, 3319.14, 8610075, 861008768.0, 952], [20240814, 3319.14, 3319.03, 3320.16, 3318.88, 3318.96, 8132274, 813228352.0, 953], [20240814, 3318.96, 3318.69, 3319.02, 3317.58, 3317.71, 7966268, 796627648.0, 954], [20240814, 3317.71, 3317.82, 3319.08, 3317.82, 3318.78, 8224430, 822443904.0, 955], [20240814, 3318.78, 3318.39, 3319.41, 3318.32, 3319.17, 7999838, 799984832.0, 956], [20240814, 3319.17, 3320.4, 3320.4, 3318.07, 3318.07, 7859466, 785947520.0, 957], [20240814, 3318.07, 3318.13, 3318.44, 3317.95, 3317.98, 7490915, 749092480.0, 958], [20240814, 3317.98, 3318.02, 3318.98, 3317.8, 3318.6, 6793460, 679346944.0, 959], [20240814, 3318.6, 3318.7, 3319.1, 3318.48, 3318.63, 6409541, 640955200.0, 1000], [20240814, 3318.63, 3318.71, 3318.71, 3316.39, 3316.68, 9325378, 932538880.0, 1001], [20240814, 3316.68, 3316.86, 3317.34, 3316.26, 3316.59, 9707355, 970736768.0, 1002], [20240814, 3316.59, 3316.49, 3316.49, 3314.58, 3314.6, 8191039, 819105088.0, 1003], [20240814, 3314.6, 3314.74, 3316.07, 3314.74, 3315.37, 7902709, 790272128.0, 1004], [20240814, 3315.37, 3315.7, 3316.81, 3315.7, 3316.81, 6492005, 649201600.0, 1005], [20240814, 3316.81, 3316.87, 3317.98, 3316.8, 3317.18, 7524666, 752467392.0, 1006], [20240814, 3317.18, 3317.33, 3317.9, 3316.52, 3317.9, 6287971, 628798272.0, 1007], [20240814, 3317.9, 3317.96, 3319.93, 3317.95, 3319.55, 6515020, 651503104.0, 1008], [20240814, 3319.55, 3319.91, 3320.19, 3318.92, 3319.01, 6291917, 629192768.0, 1009], [20240814, 3319.01, 3318.99, 3319.76, 3318.8, 3319.63, 5213860, 521387328.0, 1010], [20240814, 3319.63, 3319.82, 3320.45, 3319.06, 3320.06, 8984548, 898455936.0, 1011], [20240814, 3320.06, 3320.18, 3320.18, 3318.89, 3319.05, 5898452, 589846272.0, 1012], [20240814, 3319.05, 3319.02, 3319.34, 3317.88, 3318.04, 6494327, 649433408.0, 1013], [20240814, 3318.04, 3318.17, 3318.23, 3317.22, 3317.34, 5075691, 507570240.0, 1014], [20240814, 3317.34, 3317.43, 3317.43, 3316.56, 3316.67, 5864348, 586435968.0, 1015], [20240814, 3316.67, 3316.79, 3316.79, 3315.3, 3315.82, 6772693, 677270272.0, 1016], [20240814, 3315.82, 3315.87, 3317.27, 3315.87, 3317.16, 5856459, 585646720.0, 1017], [20240814, 3317.16, 3316.89, 3317.46, 3316.65, 3317.46, 5073445, 507345600.0, 1018], [20240814, 3317.46, 3317.47, 3317.67, 3316.88, 3316.88, 4262902, 426291040.0, 1019], [20240814, 3316.88, 3316.86, 3317.21, 3316.59, 3316.95, 4945665, 494567680.0, 1020], [20240814, 3316.95, 3316.99, 3317.13, 3315.65, 3315.78, 6054180, 605419008.0, 1021], [20240814, 3315.78, 3315.9, 3316.23, 3314.95, 3316.23, 6145140, 614515264.0, 1022], [20240814, 3316.23, 3316.25, 3316.6, 3315.72, 3315.99, 4605428, 460543840.0, 1023], [20240814, 3315.99, 3316.06, 3316.29, 3313.72, 3314.04, 6659598, 665960832.0, 1024], [20240814, 3314.04, 3314.42, 3315.43, 3313.91, 3315.43, 5293591, 529360000.0, 1025], [20240814, 3315.43, 3315.91, 3315.91, 3313.57, 3313.57, 4719938, 471994784.0, 1026], [20240814, 3313.57, 3313.65, 3314.33, 3313.16, 3313.29, 4028954, 402896512.0, 1027], [20240814, 3313.29, 3313.0, 3313.16, 3312.67, 3312.89, 4635533, 463554368.0, 1028], [20240814, 3312.89, 3313.14, 3314.14, 3313.03, 3314.09, 4880948, 488095584.0, 1029], [20240814, 3314.09, 3313.82, 3314.22, 3312.86, 3313.19, 4505084, 450509408.0, 1030], [20240814, 3313.19, 3313.13, 3314.88, 3313.13, 3313.61, 6377172, 637718080.0, 1031], [20240814, 3313.61, 3313.56, 3314.67, 3313.44, 3314.52, 3936171, 393618144.0, 1032], [20240814, 3314.52, 3314.94, 3316.94, 3314.94, 3316.94, 5254896, 525490496.0, 1033], [20240814, 3316.94, 3317.1, 3317.1, 3315.15, 3315.69, 4193256, 419326304.0, 1034], [20240814, 3315.69, 3315.55, 3316.02, 3315.44, 3315.67, 3548251, 354826176.0, 1035], [20240814, 3315.67, 3315.79, 3315.79, 3314.95, 3315.64, 4441065, 444107520.0, 1036], [20240814, 3315.64, 3315.86, 3316.0, 3315.58, 3315.9, 3821100, 382111104.0, 1037], [20240814, 3315.9, 3316.0, 3316.67, 3315.95, 3316.67, 4035582, 403559296.0, 1038], [20240814, 3316.67, 3316.47, 3316.69, 3316.29, 3316.68, 3371905, 337191264.0, 1039], [20240814, 3316.68, 3316.61, 3317.11, 3316.58, 3316.82, 3386991, 338700064.0, 1040], [20240814, 3316.82, 3316.58, 3316.85, 3315.57, 3315.57, 4140869, 414087936.0, 1041], [20240814, 3315.57, 3316.04, 3317.32, 3315.78, 3316.77, 4276853, 427686432.0, 1042], [20240814, 3316.77, 3316.64, 3316.64, 3315.39, 3316.11, 4247309, 424731872.0, 1043], [20240814, 3316.11, 3316.05, 3316.95, 3316.05, 3316.7, 3864135, 386414720.0, 1044], [20240814, 3316.7, 3316.97, 3319.44, 3316.97, 3319.28, 5581005, 558101504.0, 1045], [20240814, 3319.28, 3319.48, 3320.02, 3319.45, 3319.85, 4332858, 433286816.0, 1046], [20240814, 3319.85, 3319.85, 3319.89, 3318.81, 3319.3, 3852960, 385297152.0, 1047], [20240814, 3319.3, 3319.23, 3319.89, 3319.08, 3319.8, 3184442, 318445216.0, 1048], [20240814, 3319.8, 3319.87, 3320.34, 3319.77, 3320.34, 3852620, 385262976.0, 1049], [20240814, 3320.34, 3320.37, 3321.12, 3320.27, 3320.74, 3257542, 325755104.0, 1050], [20240814, 3320.74, 3321.23, 3321.23, 3320.08, 3320.08, 3719194, 371920416.0, 1051], [20240814, 3320.08, 3320.25, 3320.8, 3320.25, 3320.39, 3147905, 314791648.0, 1052], [20240814, 3320.39, 3320.75, 3321.21, 3319.94, 3320.74, 3541811, 354181984.0, 1053], [20240814, 3320.74, 3321.12, 3321.69, 3320.86, 3321.66, 3566791, 356680160.0, 1054], [20240814, 3321.66, 3321.95, 3322.79, 3321.67, 3322.79, 4293625, 429363424.0, 1055], [20240814, 3322.79, 3322.89, 3324.24, 3322.6, 3324.24, 4364738, 436474592.0, 1056], [20240814, 3324.24, 3324.29, 3324.5, 3322.75, 3322.75, 4157158, 415716800.0, 1057], [20240814, 3322.75, 3322.73, 3323.15, 3322.48, 3322.83, 3120107, 312011840.0, 1058], [20240814, 3322.83, 3322.58, 3322.58, 3320.83, 3321.82, 5744434, 574444480.0, 1059], [20240814, 3321.82, 3321.81, 3323.21, 3321.71, 3322.57, 2923638, 292364640.0, 1100], [20240814, 3322.57, 3322.5, 3322.77, 3321.57, 3321.89, 3084692, 308470272.0, 1101], [20240814, 3321.89, 3321.69, 3321.73, 3319.65, 3319.65, 3526071, 352608000.0, 1102], [20240814, 3319.65, 3319.69, 3320.13, 3319.68, 3320.13, 3078000, 307801024.0, 1103], [20240814, 3320.13, 3320.2, 3320.44, 3319.74, 3320.44, 2768593, 276860288.0, 1104], [20240814, 3320.44, 3320.55, 3321.53, 3320.55, 3321.24, 3359719, 335972992.0, 1105], [20240814, 3321.24, 3321.11, 3321.84, 3320.65, 3321.84, 3173749, 317375968.0, 1106], [20240814, 3321.84, 3321.77, 3321.77, 3319.47, 3319.47, 3875475, 387548736.0, 1107], [20240814, 3319.47, 3319.65, 3319.89, 3319.4, 3319.46, 2347051, 234706080.0, 1108], [20240814, 3319.46, 3319.68, 3319.73, 3319.02, 3319.06, 2874619, 287462912.0, 1109], [20240814, 3319.06, 3318.91, 3319.17, 3318.5, 3318.58, 3038964, 303897312.0, 1110], [20240814, 3318.58, 3318.55, 3319.13, 3318.5, 3319.09, 2959043, 295905344.0, 1111], [20240814, 3319.09, 3318.81, 3319.25, 3318.41, 3318.56, 2777871, 277788000.0, 1112], [20240814, 3318.56, 3318.66, 3318.88, 3317.35, 3317.76, 3121313, 312132096.0, 1113], [20240814, 3317.76, 3317.47, 3318.82, 3317.47, 3318.23, 3202200, 320221184.0, 1114], [20240814, 3318.23, 3318.54, 3318.65, 3318.1, 3318.1, 2165563, 216557232.0, 1115], [20240814, 3318.1, 3317.85, 3318.74, 3317.85, 3318.42, 2088639, 208865184.0, 1116], [20240814, 3318.42, 3318.68, 3318.94, 3318.34, 3318.69, 2396454, 239646384.0, 1117], [20240814, 3318.69, 3318.64, 3318.64, 3317.13, 3317.18, 3387316, 338732736.0, 1118], [20240814, 3317.18, 3317.24, 3317.52, 3316.68, 3316.8, 2777210, 277721920.0, 1119], [20240814, 3316.8, 3316.94, 3317.8, 3316.94, 3317.05, 2335193, 233520208.0, 1120], [20240814, 3317.05, 3317.16, 3317.69, 3316.78, 3316.91, 2329107, 232911600.0, 1121], [20240814, 3316.91, 3317.15, 3317.39, 3316.74, 3316.9, 2121313, 212132080.0, 1122], [20240814, 3316.9, 3316.74, 3316.96, 3316.29, 3316.56, 2303484, 230349168.0, 1123], [20240814, 3316.56, 3316.51, 3316.95, 3316.51, 3316.73, 2364854, 236486368.0, 1124], [20240814, 3316.73, 3316.96, 3316.98, 3316.29, 3316.76, 2071222, 207123232.0, 1125], [20240814, 3316.76, 3316.64, 3317.03, 3316.27, 3316.98, 2161661, 216167296.0, 1126], [20240814, 3316.98, 3316.89, 3317.61, 3316.89, 3317.57, 2037682, 203769056.0, 1127], [20240814, 3317.57, 3317.46, 3317.63, 3316.81, 3317.53, 2058340, 205835104.0, 1128], [20240814, 3317.53, 3317.83, 3318.04, 3317.6, 3317.97, 1743403, 174341136.0, 1129], [20240814, 3317.97, 3318.3, 3318.3, 3317.43, 3317.86, 1815539, 181555200.0, 1130], [20240814, 3317.86, 3318.07, 3318.07, 3316.69, 3316.81, 8063619, 806362816.0, 1301], [20240814, 3316.81, 3316.52, 3317.61, 3316.52, 3317.27, 2785003, 278501216.0, 1302], [20240814, 3317.27, 3317.29, 3317.87, 3316.86, 3317.08, 3900908, 390091744.0, 1303], [20240814, 3317.08, 3317.05, 3317.05, 3315.41, 3315.41, 3695552, 369556160.0, 1304], [20240814, 3315.41, 3315.07, 3315.55, 3314.98, 3314.98, 4108089, 410809888.0, 1305], [20240814, 3314.98, 3314.88, 3315.65, 3314.79, 3315.33, 3286143, 328615104.0, 1306], [20240814, 3315.33, 3315.3, 3315.97, 3314.84, 3315.49, 3469369, 346938048.0, 1307], [20240814, 3315.49, 3315.72, 3315.83, 3315.3, 3315.74, 2455990, 245600048.0, 1308], [20240814, 3315.74, 3315.53, 3316.35, 3315.43, 3315.43, 3228391, 322840032.0, 1309], [20240814, 3315.43, 3315.94, 3315.94, 3314.67, 3314.68, 3115780, 311579040.0, 1310], [20240814, 3314.68, 3314.88, 3315.16, 3314.41, 3314.77, 2730229, 273023584.0, 1311], [20240814, 3314.77, 3315.19, 3315.19, 3314.56, 3314.94, 2698591, 269860096.0, 1312], [20240814, 3314.94, 3315.07, 3315.07, 3313.99, 3313.99, 2816112, 281612192.0, 1313], [20240814, 3313.99, 3314.48, 3315.15, 3314.18, 3315.12, 2967065, 296707488.0, 1314], [20240814, 3315.12, 3315.04, 3315.15, 3314.71, 3314.78, 2877703, 287771136.0, 1315], [20240814, 3314.78, 3314.76, 3314.76, 3314.11, 3314.2, 3369500, 336950912.0, 1316], [20240814, 3314.2, 3314.28, 3314.79, 3313.89, 3314.38, 3287740, 328775008.0, 1317], [20240814, 3314.38, 3314.42, 3314.85, 3314.17, 3314.85, 3062350, 306235904.0, 1318], [20240814, 3314.85, 3315.08, 3316.02, 3315.03, 3316.02, 3525631, 352563936.0, 1319], [20240814, 3316.02, 3316.15, 3316.15, 3315.01, 3315.68, 3025768, 302577664.0, 1320], [20240814, 3315.68, 3315.63, 3316.68, 3315.3, 3316.39, 2933612, 293362208.0, 1321], [20240814, 3316.39, 3316.51, 3316.51, 3315.87, 3316.11, 2444076, 244408448.0, 1322], [20240814, 3316.11, 3316.2, 3317.05, 3315.92, 3316.48, 2985755, 298576480.0, 1323], [20240814, 3316.48, 3316.48, 3316.91, 3316.06, 3316.19, 2331476, 233148656.0, 1324], [20240814, 3316.19, 3316.27, 3316.27, 3314.24, 3314.24, 3848755, 384876448.0, 1325], [20240814, 3314.24, 3314.14, 3314.71, 3314.09, 3314.64, 3361539, 336154944.0, 1326], [20240814, 3314.64, 3314.63, 3314.78, 3314.34, 3314.48, 2517615, 251762320.0, 1327], [20240814, 3314.48, 3314.44, 3314.44, 3314.02, 3314.39, 2173698, 217370816.0, 1328], [20240814, 3314.39, 3314.52, 3314.52, 3314.14, 3314.31, 2397040, 239705248.0, 1329], [20240814, 3314.31, 3314.28, 3314.51, 3313.78, 3314.23, 2352832, 235284080.0, 1330], [20240814, 3314.23, 3314.21, 3314.99, 3313.92, 3314.73, 3151603, 315161312.0, 1331], [20240814, 3314.73, 3315.0, 3315.09, 3314.54, 3314.84, 2427300, 242730928.0, 1332], [20240814, 3314.84, 3315.06, 3315.06, 3314.43, 3314.62, 2665997, 266600736.0, 1333], [20240814, 3314.62, 3314.9, 3315.81, 3314.81, 3315.8, 2539230, 253924144.0, 1334], [20240814, 3315.8, 3315.88, 3315.88, 3315.09, 3315.46, 2884552, 288456320.0, 1335], [20240814, 3315.46, 3315.45, 3315.99, 3315.36, 3315.94, 2522274, 252228464.0, 1336], [20240814, 3315.94, 3316.06, 3316.14, 3315.56, 3315.79, 2484939, 248494864.0, 1337], [20240814, 3315.79, 3315.92, 3316.39, 3315.92, 3316.26, 2260484, 226049440.0, 1338], [20240814, 3316.26, 3316.33, 3317.44, 3316.32, 3317.12, 2939099, 293911072.0, 1339], [20240814, 3317.12, 3317.18, 3317.28, 3316.92, 3317.22, 2754063, 275407136.0, 1340], [20240814, 3317.22, 3317.42, 3320.13, 3317.42, 3320.1, 5127699, 512771040.0, 1341], [20240814, 3320.1, 3320.2, 3320.2, 3319.61, 3319.63, 3166739, 316674976.0, 1342], [20240814, 3319.63, 3319.4, 3319.4, 3317.67, 3317.99, 3447662, 344767232.0, 1343], [20240814, 3317.99, 3317.77, 3318.0, 3316.62, 3316.98, 2893472, 289348128.0, 1344], [20240814, 3316.98, 3316.93, 3316.98, 3316.53, 3316.53, 2635813, 263582336.0, 1345], [20240814, 3316.53, 3316.72, 3316.72, 3316.32, 3316.53, 2218281, 221829328.0, 1346], [20240814, 3316.53, 3316.46, 3316.53, 3316.01, 3316.06, 2645572, 264558352.0, 1347], [20240814, 3316.06, 3316.22, 3316.22, 3315.03, 3315.03, 4032651, 403266048.0, 1348], [20240814, 3315.03, 3315.23, 3315.37, 3315.12, 3315.2, 2417511, 241752128.0, 1349], [20240814, 3315.2, 3315.2, 3315.41, 3314.84, 3315.25, 2441190, 244119872.0, 1350], [20240814, 3315.25, 3315.2, 3315.2, 3314.51, 3314.77, 3200783, 320079296.0, 1351], [20240814, 3314.77, 3314.99, 3315.18, 3314.71, 3314.89, 2158408, 215841488.0, 1352], [20240814, 3314.89, 3315.08, 3315.46, 3314.72, 3314.91, 2316097, 231610656.0, 1353], [20240814, 3314.91, 3315.03, 3315.3, 3313.62, 3313.62, 3379333, 337934496.0, 1354], [20240814, 3313.62, 3313.72, 3313.92, 3313.64, 3313.8, 3104104, 310411648.0, 1355], [20240814, 3313.8, 3313.8, 3315.01, 3313.45, 3314.97, 3067152, 306716192.0, 1356], [20240814, 3314.97, 3315.02, 3315.1, 3314.67, 3314.77, 2061557, 206156592.0, 1357], [20240814, 3314.77, 3314.98, 3315.13, 3314.6, 3314.73, 2103186, 210319616.0, 1358], [20240814, 3314.73, 3314.98, 3315.18, 3314.83, 3315.07, 2309102, 230911136.0, 1359], [20240814, 3315.07, 3314.85, 3315.08, 3314.07, 3314.07, 3368127, 336813600.0, 1400], [20240814, 3314.07, 3314.22, 3315.38, 3314.04, 3315.38, 3103407, 310341536.0, 1401], [20240814, 3315.38, 3315.36, 3315.36, 3314.35, 3314.35, 2544285, 254429520.0, 1402], [20240814, 3314.35, 3314.34, 3314.43, 3313.88, 3313.91, 3271790, 327180000.0, 1403], [20240814, 3313.91, 3314.02, 3314.06, 3313.76, 3313.91, 3171681, 317169088.0, 1404], [20240814, 3313.91, 3313.88, 3313.88, 3313.53, 3313.7, 3041080, 304109152.0, 1405], [20240814, 3313.7, 3313.67, 3313.74, 3313.41, 3313.59, 3263558, 326356832.0, 1406], [20240814, 3313.59, 3313.38, 3313.66, 3312.99, 3312.99, 3607672, 360768128.0, 1407], [20240814, 3312.99, 3313.13, 3313.82, 3312.75, 3313.11, 3035080, 303509216.0, 1408], [20240814, 3313.11, 3313.47, 3313.47, 3312.74, 3312.85, 2900581, 290058944.0, 1409], [20240814, 3312.85, 3312.94, 3313.12, 3312.76, 3312.86, 2856916, 285692640.0, 1410], [20240814, 3312.86, 3313.11, 3313.14, 3312.64, 3312.97, 2963080, 296309120.0, 1411], [20240814, 3312.97, 3313.11, 3313.15, 3311.21, 3311.58, 5157298, 515730688.0, 1412], [20240814, 3311.58, 3311.61, 3313.77, 3311.43, 3313.77, 4340160, 434017152.0, 1413], [20240814, 3313.77, 3313.47, 3314.33, 3313.34, 3314.05, 2789071, 278907968.0, 1414], [20240814, 3314.05, 3314.07, 3314.62, 3313.94, 3314.35, 2778701, 277871136.0, 1415], [20240814, 3314.35, 3314.5, 3314.64, 3313.84, 3314.16, 2462621, 246263168.0, 1416], [20240814, 3314.16, 3314.14, 3314.53, 3313.94, 3314.3, 2170331, 217034080.0, 1417], [20240814, 3314.3, 3314.21, 3314.21, 3312.85, 3312.85, 2971216, 297122688.0, 1418], [20240814, 3312.85, 3312.87, 3313.85, 3312.82, 3313.73, 2716088, 271609920.0, 1419], [20240814, 3313.73, 3313.98, 3314.37, 3313.61, 3314.09, 2175236, 217524416.0, 1420], [20240814, 3314.09, 3313.79, 3317.18, 3313.79, 3317.18, 4717593, 471760288.0, 1421], [20240814, 3317.18, 3317.96, 3318.2, 3316.39, 3317.08, 4911072, 491108096.0, 1422], [20240814, 3317.08, 3317.2, 3317.2, 3315.75, 3316.15, 3249553, 324956096.0, 1423], [20240814, 3316.15, 3316.09, 3316.09, 3314.85, 3314.9, 3501765, 350177536.0, 1424], [20240814, 3314.9, 3314.92, 3315.29, 3314.64, 3315.12, 2679019, 267902800.0, 1425], [20240814, 3315.12, 3315.06, 3315.47, 3315.06, 3315.38, 2410595, 241060304.0, 1426], [20240814, 3315.38, 3315.39, 3315.64, 3315.17, 3315.46, 2415621, 241563040.0, 1427], [20240814, 3315.46, 3315.47, 3316.08, 3315.2, 3315.65, 2970421, 297043072.0, 1428], [20240814, 3315.65, 3315.84, 3316.11, 3315.44, 3316.11, 2916543, 291655680.0, 1429], [20240814, 3316.11, 3316.04, 3316.26, 3315.6, 3316.26, 2665699, 266570752.0, 1430], [20240814, 3316.26, 3315.96, 3318.25, 3315.96, 3318.16, 4519364, 451937376.0, 1431], [20240814, 3318.16, 3318.16, 3318.47, 3317.02, 3318.37, 4267805, 426781472.0, 1432], [20240814, 3318.37, 3318.38, 3318.51, 3317.8, 3318.21, 3039395, 303940384.0, 1433], [20240814, 3318.21, 3318.19, 3318.48, 3317.91, 3318.47, 3092026, 309203712.0, 1434], [20240814, 3318.47, 3318.36, 3318.36, 3317.21, 3317.64, 4118463, 411847488.0, 1435], [20240814, 3317.64, 3317.45, 3318.14, 3317.45, 3317.85, 3421811, 342182112.0, 1436], [20240814, 3317.85, 3317.7, 3317.7, 3315.46, 3315.94, 4935479, 493548992.0, 1437], [20240814, 3315.94, 3315.75, 3315.83, 3315.1, 3315.65, 4621676, 462168736.0, 1438], [20240814, 3315.65, 3315.68, 3316.17, 3315.68, 3315.86, 3864848, 386485792.0, 1439], [20240814, 3315.86, 3316.11, 3316.61, 3315.89, 3316.61, 4040385, 404039488.0, 1440], [20240814, 3316.61, 3316.24, 3316.46, 3315.94, 3316.13, 4395297, 439530464.0, 1441], [20240814, 3316.13, 3316.53, 3316.76, 3315.71, 3316.69, 4204174, 420418432.0, 1442], [20240814, 3316.69, 3316.86, 3316.86, 3314.73, 3314.9, 6147145, 614715584.0, 1443], [20240814, 3314.9, 3314.91, 3314.91, 3313.33, 3313.46, 6825325, 682533696.0, 1444], [20240814, 3313.46, 3313.33, 3314.6, 3313.14, 3314.56, 6323010, 632302080.0, 1445], [20240814, 3314.56, 3314.97, 3316.2, 3314.37, 3316.15, 6294766, 629477632.0, 1446], [20240814, 3316.15, 3316.1, 3316.92, 3316.06, 3316.92, 5243685, 524369568.0, 1447], [20240814, 3316.92, 3317.03, 3317.34, 3316.89, 3317.04, 5340934, 534094528.0, 1448], [20240814, 3317.04, 3316.9, 3317.17, 3315.33, 3315.73, 5497238, 549724800.0, 1449], [20240814, 3315.73, 3315.65, 3315.65, 3314.7, 3314.86, 5308563, 530857312.0, 1450], [20240814, 3314.86, 3315.06, 3315.06, 3313.83, 3314.35, 6636678, 663668608.0, 1451], [20240814, 3314.35, 3313.91, 3313.91, 3312.34, 3312.49, 7846749, 784676032.0, 1452], [20240814, 3312.49, 3312.08, 3312.29, 3311.53, 3311.66, 8573037, 857304640.0, 1453], [20240814, 3311.66, 3311.92, 3311.92, 3310.92, 3310.92, 7037619, 703762816.0, 1454], [20240814, 3310.92, 3310.63, 3310.98, 3309.95, 3310.31, 8825508, 882551616.0, 1455], [20240814, 3310.31, 3310.07, 3310.55, 3309.63, 3309.92, 8414925, 841493376.0, 1456], [20240814, 3309.92, 3309.74, 3309.9, 3309.1, 3309.3, 9130601, 913061120.0, 1457], [20240814, 3309.3, 3309.55, 3309.61, 3309.55, 3309.61, 663435, 66343648.0, 1458], [20240814, 3309.61, 3309.61, 3309.61, 3309.61, 3309.61, 0, 0.0, 1459], [20240814, 3309.61, 3309.57, 3309.57, 3309.23, 3309.24, 15342984, 1534298496.0, 1500], [20240815, 3309.24, 3301.45, 3304.8, 3297.97, 3304.79, 35560232, 3556024320.0, 931], [20240815, 3304.79, 3304.72, 3312.24, 3304.72, 3310.52, 17883905, 1788391552.0, 932], [20240815, 3310.52, 3310.75, 3315.93, 3310.42, 3315.93, 16061841, 1606185088.0, 933], [20240815, 3315.93, 3316.08, 3319.99, 3316.08, 3319.99, 13779812, 1377982080.0, 934], [20240815, 3319.99, 3319.67, 3320.86, 3318.13, 3318.56, 13766050, 1376606080.0, 935], [20240815, 3318.56, 3319.34, 3320.6, 3316.58, 3316.93, 15934264, 1593427712.0, 936], [20240815, 3316.93, 3316.98, 3320.0, 3316.98, 3318.58, 14184811, 1418482304.0, 937], [20240815, 3318.58, 3318.26, 3318.26, 3315.45, 3315.45, 9401299, 940130624.0, 938], [20240815, 3315.45, 3314.94, 3319.01, 3313.51, 3319.01, 11484458, 1148446848.0, 939], [20240815, 3319.01, 3318.45, 3319.23, 3317.4, 3318.51, 10006272, 1000628288.0, 940], [20240815, 3318.51, 3318.83, 3323.05, 3318.6, 3323.05, 10601484, 1060149440.0, 941], [20240815, 3323.05, 3323.26, 3327.33, 3323.26, 3326.94, 14722890, 1472290304.0, 942], [20240815, 3326.94, 3326.56, 3327.58, 3325.58, 3325.59, 11990573, 1199058304.0, 943], [20240815, 3325.59, 3325.56, 3325.61, 3323.1, 3325.34, 9954797, 995480704.0, 944], [20240815, 3325.34, 3326.33, 3326.35, 3323.24, 3323.85, 10181086, 1018109440.0, 945], [20240815, 3323.85, 3324.44, 3325.0, 3323.78, 3324.71, 10106675, 1010668416.0, 946], [20240815, 3324.71, 3324.8, 3324.84, 3323.43, 3324.45, 8024066, 802407744.0, 947], [20240815, 3324.45, 3324.09, 3324.27, 3323.43, 3323.43, 8015924, 801593216.0, 948], [20240815, 3323.43, 3323.38, 3325.19, 3323.25, 3325.19, 7825844, 782585280.0, 949], [20240815, 3325.19, 3325.36, 3328.14, 3325.36, 3328.14, 10300816, 1030082624.0, 950], [20240815, 3328.14, 3328.17, 3330.5, 3328.17, 3330.46, 17044829, 1704483712.0, 951], [20240815, 3330.46, 3331.06, 3331.06, 3328.08, 3328.63, 11299469, 1129948160.0, 952], [20240815, 3328.63, 3328.59, 3329.39, 3328.28, 3328.96, 7408038, 740804800.0, 953], [20240815, 3328.96, 3328.26, 3328.26, 3327.23, 3327.34, 6448706, 644871744.0, 954], [20240815, 3327.34, 3327.49, 3327.49, 3324.02, 3324.02, 8850681, 885068864.0, 955], [20240815, 3324.02, 3323.98, 3323.98, 3319.57, 3319.63, 8699304, 869931392.0, 956], [20240815, 3319.63, 3319.39, 3327.83, 3316.88, 3327.83, 13751036, 1375104512.0, 957], [20240815, 3327.83, 3327.22, 3331.02, 3326.76, 3330.71, 9698877, 969888512.0, 958], [20240815, 3330.71, 3330.47, 3331.58, 3330.11, 3331.16, 7213484, 721349504.0, 959], [20240815, 3331.16, 3331.9, 3331.9, 3330.13, 3330.16, 6443522, 644353088.0, 1000], [20240815, 3330.16, 3330.02, 3330.88, 3329.74, 3329.86, 7882867, 788287936.0, 1001], [20240815, 3329.86, 3329.64, 3331.65, 3327.85, 3327.85, 8357882, 835789248.0, 1002], [20240815, 3327.85, 3327.17, 3327.17, 3326.06, 3326.09, 6194413, 619442240.0, 1003], [20240815, 3326.09, 3325.99, 3326.04, 3324.09, 3324.09, 6209264, 620927552.0, 1004], [20240815, 3324.09, 3324.25, 3324.26, 3322.4, 3322.71, 6564494, 656450496.0, 1005], [20240815, 3322.71, 3322.71, 3325.31, 3322.42, 3323.27, 8816700, 881671040.0, 1006], [20240815, 3323.27, 3323.22, 3323.44, 3321.82, 3322.96, 7071405, 707141312.0, 1007], [20240815, 3322.96, 3323.13, 3326.56, 3323.13, 3325.53, 7736517, 773652928.0, 1008], [20240815, 3325.53, 3325.79, 3325.96, 3324.44, 3325.42, 5445225, 544523584.0, 1009], [20240815, 3325.42, 3325.52, 3328.92, 3325.28, 3328.67, 8190221, 819023168.0, 1010], [20240815, 3328.67, 3328.59, 3334.45, 3328.59, 3334.45, 13945406, 1394541568.0, 1011], [20240815, 3334.45, 3334.35, 3334.35, 3332.09, 3332.1, 9988650, 998865984.0, 1012], [20240815, 3332.1, 3332.27, 3336.04, 3332.27, 3336.04, 10934591, 1093460224.0, 1013], [20240815, 3336.04, 3336.86, 3337.76, 3335.92, 3337.07, 11729834, 1172984576.0, 1014], [20240815, 3337.07, 3336.92, 3341.04, 3336.42, 3339.91, 15253756, 1525376384.0, 1015], [20240815, 3339.91, 3339.96, 3343.78, 3339.8, 3342.08, 17134687, 1713469696.0, 1016], [20240815, 3342.08, 3343.12, 3344.98, 3343.12, 3344.98, 12361931, 1236194176.0, 1017], [20240815, 3344.98, 3345.18, 3345.18, 3341.38, 3342.23, 14039783, 1403979264.0, 1018], [20240815, 3342.23, 3342.32, 3343.5, 3340.87, 3343.5, 10135852, 1013586304.0, 1019], [20240815, 3343.5, 3343.45, 3348.71, 3343.45, 3348.71, 15362040, 1536204928.0, 1020], [20240815, 3348.71, 3349.07, 3350.52, 3346.38, 3348.69, 17340568, 1734057856.0, 1021], [20240815, 3348.69, 3349.08, 3349.44, 3347.8, 3348.19, 10339853, 1033986496.0, 1022], [20240815, 3348.19, 3348.28, 3350.48, 3348.28, 3349.86, 12025116, 1202512384.0, 1023], [20240815, 3349.86, 3349.63, 3349.63, 3345.12, 3345.2, 10767247, 1076725888.0, 1024], [20240815, 3345.2, 3345.93, 3346.85, 3345.15, 3345.52, 9351103, 935111296.0, 1025], [20240815, 3345.52, 3345.26, 3348.25, 3345.26, 3346.74, 10155960, 1015596992.0, 1026], [20240815, 3346.74, 3346.28, 3348.52, 3345.64, 3347.42, 7917800, 791780736.0, 1027], [20240815, 3347.42, 3347.12, 3350.27, 3346.48, 3349.88, 10551644, 1055165440.0, 1028], [20240815, 3349.88, 3349.82, 3350.41, 3349.22, 3350.41, 9238578, 923858752.0, 1029], [20240815, 3350.41, 3350.18, 3350.64, 3347.33, 3348.34, 8220955, 822096384.0, 1030], [20240815, 3348.34, 3348.8, 3353.33, 3348.8, 3353.33, 14796004, 1479601280.0, 1031], [20240815, 3353.33, 3353.65, 3356.76, 3353.51, 3356.43, 14620777, 1462078464.0, 1032], [20240815, 3356.43, 3356.28, 3356.28, 3351.93, 3352.31, 13208824, 1320883584.0, 1033], [20240815, 3352.31, 3352.06, 3352.06, 3350.54, 3350.83, 7492866, 749287680.0, 1034], [20240815, 3350.83, 3350.81, 3350.91, 3347.84, 3347.84, 7442500, 744251008.0, 1035], [20240815, 3347.84, 3347.36, 3348.77, 3346.86, 3347.72, 8529576, 852958784.0, 1036], [20240815, 3347.72, 3348.02, 3348.59, 3347.3, 3347.96, 7366689, 736670016.0, 1037], [20240815, 3347.96, 3348.53, 3351.44, 3348.44, 3350.62, 7951656, 795166720.0, 1038], [20240815, 3350.62, 3350.41, 3351.68, 3350.03, 3351.39, 6660431, 666044032.0, 1039], [20240815, 3351.39, 3351.13, 3351.21, 3349.38, 3349.79, 6890058, 689006656.0, 1040], [20240815, 3349.79, 3350.0, 3350.0, 3348.08, 3348.31, 6274981, 627499072.0, 1041], [20240815, 3348.31, 3348.45, 3350.29, 3348.45, 3349.79, 6929378, 692938688.0, 1042], [20240815, 3349.79, 3349.68, 3349.75, 3348.49, 3348.89, 5153584, 515359424.0, 1043], [20240815, 3348.89, 3348.86, 3349.8, 3348.8, 3349.7, 5657214, 565722560.0, 1044], [20240815, 3349.7, 3349.94, 3350.58, 3349.64, 3350.58, 5444470, 544447680.0, 1045], [20240815, 3350.58, 3350.75, 3350.94, 3349.99, 3350.94, 7478518, 747852544.0, 1046], [20240815, 3350.94, 3350.77, 3350.8, 3349.59, 3349.64, 5779130, 577914048.0, 1047], [20240815, 3349.64, 3349.72, 3349.72, 3347.71, 3347.71, 5722033, 572204288.0, 1048], [20240815, 3347.71, 3347.65, 3347.65, 3346.62, 3346.71, 5815813, 581582208.0, 1049], [20240815, 3346.71, 3346.56, 3346.56, 3345.88, 3345.9, 6384108, 638411840.0, 1050], [20240815, 3345.9, 3346.02, 3346.05, 3344.88, 3344.92, 4849663, 484967264.0, 1051], [20240815, 3344.92, 3344.83, 3344.83, 3342.55, 3342.55, 5734020, 573403008.0, 1052], [20240815, 3342.55, 3342.61, 3342.61, 3341.77, 3342.41, 5309086, 530909664.0, 1053], [20240815, 3342.41, 3342.36, 3342.47, 3341.34, 3341.75, 4207315, 420732608.0, 1054], [20240815, 3341.75, 3341.38, 3341.78, 3340.73, 3340.83, 4164510, 416452000.0, 1055], [20240815, 3340.83, 3340.99, 3341.49, 3340.9, 3341.46, 5361634, 536164288.0, 1056], [20240815, 3341.46, 3341.82, 3345.9, 3341.82, 3345.9, 6594827, 659483840.0, 1057], [20240815, 3345.9, 3345.5, 3346.3, 3343.78, 3343.78, 6168406, 616841408.0, 1058], [20240815, 3343.78, 3343.73, 3344.44, 3343.73, 3344.43, 4109824, 410983360.0, 1059], [20240815, 3344.43, 3344.56, 3345.25, 3344.22, 3345.0, 5049956, 504996704.0, 1100], [20240815, 3345.0, 3344.9, 3346.73, 3344.7, 3346.73, 6064744, 606475264.0, 1101], [20240815, 3346.73, 3347.53, 3348.89, 3347.53, 3347.71, 7472628, 747263808.0, 1102], [20240815, 3347.71, 3347.83, 3348.94, 3347.09, 3348.66, 5264518, 526452800.0, 1103], [20240815, 3348.66, 3348.42, 3348.56, 3345.93, 3345.93, 5778403, 577841280.0, 1104], [20240815, 3345.93, 3345.91, 3345.91, 3344.77, 3344.82, 4934239, 493424672.0, 1105], [20240815, 3344.82, 3344.78, 3344.78, 3343.92, 3344.1, 3704160, 370416864.0, 1106], [20240815, 3344.1, 3343.74, 3344.52, 3343.43, 3344.38, 3792148, 379215680.0, 1107], [20240815, 3344.38, 3344.36, 3344.8, 3344.06, 3344.8, 3892505, 389251264.0, 1108], [20240815, 3344.8, 3344.66, 3345.02, 3344.56, 3344.76, 3446829, 344684064.0, 1109], [20240815, 3344.76, 3344.8, 3345.38, 3343.98, 3345.06, 3146252, 314626240.0, 1110], [20240815, 3345.06, 3345.07, 3347.97, 3345.07, 3347.97, 4847855, 484786624.0, 1111], [20240815, 3347.97, 3347.88, 3347.88, 3346.45, 3346.54, 3373208, 337321600.0, 1112], [20240815, 3346.54, 3346.62, 3346.63, 3346.07, 3346.33, 2833485, 283349504.0, 1113], [20240815, 3346.33, 3346.34, 3346.34, 3345.52, 3345.52, 3436053, 343606400.0, 1114], [20240815, 3345.52, 3345.69, 3347.5, 3345.41, 3347.31, 5829934, 582994432.0, 1115], [20240815, 3347.31, 3347.61, 3348.07, 3347.15, 3347.71, 3470873, 347088384.0, 1116], [20240815, 3347.71, 3347.98, 3349.62, 3347.78, 3349.12, 5334022, 533403456.0, 1117], [20240815, 3349.12, 3349.24, 3349.34, 3348.58, 3348.92, 3442966, 344297696.0, 1118], [20240815, 3348.92, 3349.02, 3349.13, 3348.36, 3348.96, 3048608, 304862144.0, 1119], [20240815, 3348.96, 3348.71, 3349.35, 3348.64, 3349.35, 4315335, 431534432.0, 1120], [20240815, 3349.35, 3349.33, 3349.5, 3348.9, 3349.08, 3864091, 386410016.0, 1121], [20240815, 3349.08, 3348.65, 3349.28, 3348.5, 3349.0, 3681559, 368157024.0, 1122], [20240815, 3349.0, 3349.01, 3349.2, 3348.0, 3349.2, 3169531, 316954272.0, 1123], [20240815, 3349.2, 3348.72, 3350.12, 3348.72, 3350.02, 4042630, 404263872.0, 1124], [20240815, 3350.02, 3350.3, 3350.3, 3349.57, 3349.7, 2755392, 275540224.0, 1125], [20240815, 3349.7, 3349.69, 3349.77, 3349.33, 3349.33, 2962990, 296300288.0, 1126], [20240815, 3349.33, 3349.35, 3349.49, 3348.37, 3348.37, 2755006, 275501728.0, 1127], [20240815, 3348.37, 3348.54, 3348.54, 3347.76, 3347.76, 2349732, 234974208.0, 1128], [20240815, 3347.76, 3347.63, 3348.77, 3347.63, 3348.33, 2898844, 289885152.0, 1129], [20240815, 3348.33, 3348.47, 3348.47, 3347.4, 3347.4, 2229006, 222901552.0, 1130], [20240815, 3347.4, 3347.57, 3348.17, 3346.81, 3347.57, 11187376, 1118738688.0, 1301], [20240815, 3347.57, 3347.38, 3347.76, 3345.67, 3345.9, 4685721, 468573024.0, 1302], [20240815, 3345.9, 3345.68, 3345.94, 3345.26, 3345.3, 3362535, 336254560.0, 1303], [20240815, 3345.3, 3345.12, 3345.46, 3344.21, 3344.21, 3510406, 351041376.0, 1304], [20240815, 3344.21, 3344.07, 3344.25, 3341.91, 3341.91, 5024883, 502489568.0, 1305], [20240815, 3341.91, 3341.68, 3341.68, 3339.98, 3340.19, 5421473, 542148096.0, 1306], [20240815, 3340.19, 3340.11, 3340.73, 3339.71, 3340.71, 3343747, 334375744.0, 1307], [20240815, 3340.71, 3340.6, 3340.64, 3339.33, 3339.33, 3523619, 352362880.0, 1308], [20240815, 3339.33, 3339.45, 3339.45, 3338.75, 3338.75, 3161599, 316160864.0, 1309], [20240815, 3338.75, 3338.64, 3338.93, 3338.4, 3338.49, 3088275, 308828416.0, 1310], [20240815, 3338.49, 3338.53, 3338.73, 3337.44, 3337.67, 3672501, 367251008.0, 1311], [20240815, 3337.67, 3337.61, 3338.69, 3337.06, 3337.94, 3444674, 344468288.0, 1312], [20240815, 3337.94, 3338.25, 3338.25, 3337.6, 3337.77, 2495524, 249553200.0, 1313], [20240815, 3337.77, 3337.89, 3338.14, 3337.65, 3337.82, 2679582, 267959152.0, 1314], [20240815, 3337.82, 3337.8, 3337.8, 3336.57, 3336.96, 3612702, 361271264.0, 1315], [20240815, 3336.96, 3336.92, 3336.92, 3335.89, 3335.9, 4169025, 416903360.0, 1316], [20240815, 3335.9, 3335.66, 3335.9, 3334.81, 3335.16, 4367541, 436755040.0, 1317], [20240815, 3335.16, 3335.15, 3335.16, 3334.78, 3334.92, 3458841, 345884992.0, 1318], [20240815, 3334.92, 3334.88, 3335.2, 3334.34, 3335.2, 3294493, 329450368.0, 1319], [20240815, 3335.2, 3335.18, 3336.92, 3335.17, 3336.86, 3714607, 371461888.0, 1320], [20240815, 3336.86, 3336.62, 3336.87, 3335.46, 3335.46, 3007064, 300707168.0, 1321], [20240815, 3335.46, 3335.47, 3336.0, 3335.45, 3335.52, 2286790, 228680144.0, 1322], [20240815, 3335.52, 3335.49, 3335.65, 3335.27, 3335.65, 2423654, 242366224.0, 1323], [20240815, 3335.65, 3335.73, 3335.86, 3335.28, 3335.28, 2589540, 258955136.0, 1324], [20240815, 3335.28, 3335.39, 3335.74, 3335.25, 3335.73, 2604831, 260484160.0, 1325], [20240815, 3335.73, 3335.69, 3335.9, 3335.3, 3335.9, 2531185, 253119344.0, 1326], [20240815, 3335.9, 3335.82, 3336.0, 3335.39, 3335.39, 2475512, 247552064.0, 1327], [20240815, 3335.39, 3335.61, 3335.87, 3335.32, 3335.81, 2499758, 249976736.0, 1328], [20240815, 3335.81, 3335.76, 3335.85, 3335.45, 3335.64, 2486808, 248681824.0, 1329], [20240815, 3335.64, 3335.7, 3335.7, 3335.24, 3335.37, 2692223, 269223232.0, 1330], [20240815, 3335.37, 3335.2, 3335.36, 3334.07, 3334.13, 3893323, 389333312.0, 1331], [20240815, 3334.13, 3333.99, 3333.99, 3333.32, 3333.5, 3570447, 357046048.0, 1332], [20240815, 3333.5, 3333.69, 3334.83, 3333.46, 3334.68, 4037273, 403727968.0, 1333], [20240815, 3334.68, 3334.34, 3334.46, 3333.27, 3333.27, 3482593, 348260256.0, 1334], [20240815, 3333.27, 3333.03, 3333.14, 3332.11, 3332.31, 4250278, 425028928.0, 1335], [20240815, 3332.31, 3332.12, 3332.21, 3331.56, 3331.85, 3495671, 349568256.0, 1336], [20240815, 3331.85, 3331.62, 3331.72, 3330.72, 3330.72, 3309791, 330980192.0, 1337], [20240815, 3330.72, 3330.93, 3331.94, 3330.93, 3331.58, 3999691, 399970368.0, 1338], [20240815, 3331.58, 3331.78, 3332.8, 3331.78, 3332.71, 2848619, 284862880.0, 1339], [20240815, 3332.71, 3332.48, 3334.11, 3332.48, 3333.74, 3351451, 335146144.0, 1340], [20240815, 3333.74, 3333.45, 3333.86, 3332.51, 3332.76, 2815587, 281559744.0, 1341], [20240815, 3332.76, 3332.5, 3332.99, 3332.11, 3332.11, 2339666, 233967504.0, 1342], [20240815, 3332.11, 3332.17, 3332.51, 3331.8, 3331.8, 2325892, 232590096.0, 1343], [20240815, 3331.8, 3331.82, 3332.04, 3331.51, 3331.51, 2504447, 250445712.0, 1344], [20240815, 3331.51, 3331.59, 3331.71, 3331.24, 3331.66, 2683693, 268370304.0, 1345], [20240815, 3331.66, 3331.36, 3331.8, 3331.28, 3331.55, 2769058, 276906848.0, 1346], [20240815, 3331.55, 3331.57, 3331.72, 3331.44, 3331.58, 3259436, 325944384.0, 1347], [20240815, 3331.58, 3331.63, 3331.63, 3329.29, 3329.86, 5788997, 578900736.0, 1348], [20240815, 3329.86, 3329.72, 3330.44, 3329.72, 3330.01, 3507664, 350767264.0, 1349], [20240815, 3330.01, 3330.07, 3330.07, 3328.53, 3328.53, 3464881, 346488896.0, 1350], [20240815, 3328.53, 3328.61, 3329.01, 3328.06, 3329.01, 3997616, 399762656.0, 1351], [20240815, 3329.01, 3329.01, 3329.28, 3328.74, 3328.96, 2562127, 256213552.0, 1352], [20240815, 3328.96, 3328.9, 3330.59, 3328.9, 3330.59, 3564913, 356492416.0, 1353], [20240815, 3330.59, 3330.89, 3331.69, 3330.89, 3331.29, 3135701, 313570912.0, 1354], [20240815, 3331.29, 3331.07, 3331.6, 3330.96, 3331.33, 2412298, 241230912.0, 1355], [20240815, 3331.33, 3331.13, 3331.31, 3330.67, 3330.95, 2221092, 222109792.0, 1356], [20240815, 3330.95, 3331.0, 3331.19, 3330.47, 3330.83, 2376840, 237684928.0, 1357], [20240815, 3330.83, 3330.52, 3330.82, 3330.2, 3330.64, 2415959, 241596816.0, 1358], [20240815, 3330.64, 3330.69, 3330.72, 3330.11, 3330.37, 2276330, 227633792.0, 1359], [20240815, 3330.37, 3330.31, 3330.31, 3329.46, 3329.84, 2604613, 260462368.0, 1400], [20240815, 3329.84, 3329.7, 3329.93, 3328.57, 3328.74, 3199219, 319922752.0, 1401], [20240815, 3328.74, 3328.45, 3328.71, 3328.13, 3328.28, 3529200, 352921184.0, 1402], [20240815, 3328.28, 3328.05, 3328.37, 3327.5, 3327.5, 3231876, 323188544.0, 1403], [20240815, 3327.5, 3327.73, 3328.25, 3327.51, 3328.09, 2687124, 268713408.0, 1404], [20240815, 3328.09, 3328.05, 3329.77, 3328.05, 3329.57, 3341348, 334135808.0, 1405], [20240815, 3329.57, 3329.71, 3329.76, 3329.39, 3329.69, 2888631, 288864160.0, 1406], [20240815, 3329.69, 3330.08, 3330.19, 3329.12, 3329.36, 2783983, 278399328.0, 1407], [20240815, 3329.36, 3329.33, 3329.49, 3329.03, 3329.03, 2192584, 219259280.0, 1408], [20240815, 3329.03, 3329.04, 3329.28, 3328.46, 3328.46, 2946544, 294655296.0, 1409], [20240815, 3328.46, 3328.68, 3328.76, 3327.83, 3328.01, 2909865, 290987360.0, 1410], [20240815, 3328.01, 3327.95, 3327.95, 3326.47, 3326.47, 4364676, 436468480.0, 1411], [20240815, 3326.47, 3326.5, 3326.5, 3325.47, 3325.56, 4419706, 441971520.0, 1412], [20240815, 3325.56, 3325.69, 3325.69, 3324.9, 3325.01, 3574923, 357493184.0, 1413], [20240815, 3325.01, 3325.0, 3326.17, 3325.0, 3326.13, 3237395, 323740320.0, 1414], [20240815, 3326.13, 3325.93, 3326.07, 3325.5, 3325.83, 2422285, 242229600.0, 1415], [20240815, 3325.83, 3325.97, 3326.07, 3325.56, 3325.56, 2534745, 253475488.0, 1416], [20240815, 3325.56, 3325.7, 3325.89, 3325.29, 3325.34, 2965612, 296562176.0, 1417], [20240815, 3325.34, 3325.48, 3326.09, 3325.48, 3325.97, 2940417, 294042560.0, 1418], [20240815, 3325.97, 3325.99, 3326.23, 3325.71, 3325.71, 2470966, 247097440.0, 1419], [20240815, 3325.71, 3325.72, 3326.09, 3325.52, 3325.81, 2680895, 268090480.0, 1420], [20240815, 3325.81, 3325.68, 3326.09, 3325.41, 3326.09, 3385564, 338557344.0, 1421], [20240815, 3326.09, 3325.91, 3326.2, 3325.47, 3325.64, 2907356, 290736480.0, 1422], [20240815, 3325.64, 3325.61, 3326.3, 3325.42, 3326.29, 2850200, 285020768.0, 1423], [20240815, 3326.29, 3326.26, 3326.96, 3326.05, 3326.96, 3498398, 349840640.0, 1424], [20240815, 3326.96, 3326.96, 3329.34, 3326.96, 3329.19, 5052186, 505219712.0, 1425], [20240815, 3329.19, 3329.38, 3330.31, 3329.16, 3330.31, 4113212, 411322176.0, 1426], [20240815, 3330.31, 3330.28, 3331.65, 3330.28, 3331.64, 3987140, 398714944.0, 1427], [20240815, 3331.64, 3331.68, 3331.8, 3331.06, 3331.09, 3531023, 353103264.0, 1428], [20240815, 3331.09, 3331.36, 3331.59, 3330.94, 3331.59, 2705434, 270544192.0, 1429], [20240815, 3331.59, 3331.29, 3331.29, 3330.21, 3330.44, 3275033, 327504224.0, 1430], [20240815, 3330.44, 3330.42, 3331.37, 3330.26, 3331.28, 3121844, 312185248.0, 1431], [20240815, 3331.28, 3331.32, 3333.68, 3331.29, 3333.68, 4224951, 422496320.0, 1432], [20240815, 3333.68, 3333.66, 3334.97, 3333.23, 3334.97, 4458551, 445856256.0, 1433], [20240815, 3334.97, 3335.07, 3335.4, 3334.32, 3334.55, 3924755, 392476672.0, 1434], [20240815, 3334.55, 3334.35, 3334.96, 3334.21, 3334.38, 3445808, 344581632.0, 1435], [20240815, 3334.38, 3334.18, 3334.33, 3332.64, 3332.69, 4691495, 469150304.0, 1436], [20240815, 3332.69, 3332.77, 3333.37, 3332.76, 3333.22, 3012467, 301247712.0, 1437], [20240815, 3333.22, 3333.11, 3333.43, 3333.11, 3333.24, 3209217, 320922656.0, 1438], [20240815, 3333.24, 3333.21, 3333.45, 3333.08, 3333.14, 3357863, 335787360.0, 1439], [20240815, 3333.14, 3333.18, 3333.75, 3333.17, 3333.41, 3427454, 342746048.0, 1440], [20240815, 3333.41, 3333.64, 3333.64, 3331.75, 3332.13, 5296907, 529691744.0, 1441], [20240815, 3332.13, 3332.09, 3332.32, 3330.21, 3332.32, 7006709, 700672000.0, 1442], [20240815, 3332.32, 3333.45, 3339.71, 3333.45, 3339.71, 14605078, 1460508800.0, 1443], [20240815, 3339.71, 3339.83, 3339.96, 3338.89, 3339.96, 6610489, 661049856.0, 1444], [20240815, 3339.96, 3340.24, 3340.76, 3339.82, 3339.82, 5993746, 599375616.0, 1445], [20240815, 3339.82, 3340.82, 3342.05, 3340.13, 3341.0, 6745388, 674539776.0, 1446], [20240815, 3341.0, 3341.24, 3343.41, 3341.24, 3343.24, 7931466, 793147712.0, 1447], [20240815, 3343.24, 3343.38, 3343.38, 3341.82, 3342.7, 6935510, 693552064.0, 1448], [20240815, 3342.7, 3343.13, 3343.13, 3341.91, 3342.82, 7058233, 705824256.0, 1449], [20240815, 3342.82, 3342.67, 3344.76, 3342.67, 3344.47, 7834121, 783412864.0, 1450], [20240815, 3344.47, 3344.85, 3344.85, 3343.09, 3344.33, 8958421, 895843008.0, 1451], [20240815, 3344.33, 3344.53, 3345.59, 3344.21, 3345.42, 9927279, 992728704.0, 1452], [20240815, 3345.42, 3345.43, 3346.24, 3344.28, 3346.02, 11396318, 1139632768.0, 1453], [20240815, 3346.02, 3345.5, 3346.85, 3344.81, 3346.85, 10265165, 1026517248.0, 1454], [20240815, 3346.85, 3346.13, 3346.94, 3345.53, 3345.95, 11057412, 1105742464.0, 1455], [20240815, 3345.95, 3346.52, 3346.91, 3345.65, 3346.15, 11540284, 1154029440.0, 1456], [20240815, 3346.15, 3345.63, 3346.48, 3344.67, 3345.3, 11022049, 1102205824.0, 1457], [20240815, 3345.3, 3345.3, 3345.3, 3344.88, 3344.88, 627348, 62735000.0, 1458], [20240815, 3344.88, 3344.88, 3344.88, 3344.88, 3344.88, 0, 0.0, 1459], [20240815, 3344.88, 3344.28, 3344.28, 3341.95, 3341.95, 14899922, 1489992320.0, 1500], [20240816, 3341.95, 3342.03, 3344.34, 3341.12, 3341.14, 42359987, 4235999744.0, 931], [20240816, 3341.14, 3341.01, 3341.18, 3337.41, 3337.41, 19452890, 1945289984.0, 932], [20240816, 3337.41, 3337.49, 3338.81, 3336.47, 3338.81, 18372405, 1837241728.0, 933], [20240816, 3338.81, 3338.98, 3339.05, 3337.29, 3338.27, 13683578, 1368358656.0, 934], [20240816, 3338.27, 3337.87, 3338.61, 3336.63, 3336.77, 13864603, 1386461312.0, 935], [20240816, 3336.77, 3336.83, 3337.48, 3335.62, 3337.38, 14311579, 1431158912.0, 936], [20240816, 3337.38, 3337.46, 3338.68, 3337.46, 3338.15, 12926575, 1292658304.0, 937], [20240816, 3338.15, 3338.14, 3341.7, 3338.14, 3341.7, 12613883, 1261389440.0, 938], [20240816, 3341.7, 3341.44, 3347.16, 3341.44, 3346.77, 15916108, 1591611776.0, 939], [20240816, 3346.77, 3346.31, 3348.79, 3345.76, 3348.13, 14165026, 1416503424.0, 940], [20240816, 3348.13, 3347.98, 3348.49, 3346.1, 3346.58, 11919081, 1191908992.0, 941], [20240816, 3346.58, 3346.41, 3347.35, 3345.72, 3347.35, 11591073, 1159108224.0, 942], [20240816, 3347.35, 3347.6, 3348.24, 3346.86, 3347.9, 12219708, 1221971712.0, 943], [20240816, 3347.9, 3347.8, 3347.8, 3346.82, 3346.82, 9311130, 931113728.0, 944], [20240816, 3346.82, 3346.92, 3347.83, 3345.14, 3345.57, 13045352, 1304536192.0, 945], [20240816, 3345.57, 3345.78, 3345.84, 3343.69, 3344.44, 9450923, 945093440.0, 946], [20240816, 3344.44, 3344.6, 3344.68, 3343.57, 3343.84, 7818743, 781875456.0, 947], [20240816, 3343.84, 3343.69, 3344.31, 3342.97, 3343.66, 8738426, 873843712.0, 948], [20240816, 3343.66, 3343.92, 3344.15, 3342.3, 3342.3, 8757582, 875759360.0, 949], [20240816, 3342.3, 3342.53, 3343.81, 3342.53, 3343.81, 9128603, 912861248.0, 950], [20240816, 3343.81, 3343.86, 3343.86, 3341.83, 3342.02, 13242021, 1324202880.0, 951], [20240816, 3342.02, 3341.76, 3349.3, 3340.54, 3349.3, 14641943, 1464195200.0, 952], [20240816, 3349.3, 3349.36, 3354.63, 3349.36, 3351.31, 14830559, 1483057024.0, 953], [20240816, 3351.31, 3351.14, 3352.72, 3351.14, 3351.47, 8631352, 863135936.0, 954], [20240816, 3351.47, 3351.44, 3351.44, 3349.39, 3349.59, 7291902, 729191104.0, 955], [20240816, 3349.59, 3349.34, 3352.82, 3349.34, 3352.82, 10592064, 1059207296.0, 956], [20240816, 3352.82, 3352.57, 3352.57, 3351.1, 3351.67, 8423430, 842343808.0, 957], [20240816, 3351.67, 3351.76, 3351.8, 3351.28, 3351.78, 7102827, 710283712.0, 958], [20240816, 3351.78, 3351.91, 3355.67, 3351.66, 3354.84, 11404877, 1140488576.0, 959], [20240816, 3354.84, 3354.98, 3356.11, 3354.97, 3355.71, 8489436, 848944576.0, 1000], [20240816, 3355.71, 3355.63, 3356.91, 3353.59, 3353.59, 12255262, 1225527168.0, 1001], [20240816, 3353.59, 3353.57, 3353.57, 3349.98, 3349.98, 9390952, 939096384.0, 1002], [20240816, 3349.98, 3349.88, 3350.64, 3347.97, 3350.17, 9961489, 996149760.0, 1003], [20240816, 3350.17, 3350.38, 3350.93, 3350.27, 3350.7, 7949445, 794945600.0, 1004], [20240816, 3350.7, 3350.52, 3350.61, 3348.26, 3348.51, 7693566, 769357824.0, 1005], [20240816, 3348.51, 3348.56, 3348.68, 3347.55, 3347.91, 6642987, 664299584.0, 1006], [20240816, 3347.91, 3347.88, 3348.1, 3347.19, 3347.35, 7817120, 781712960.0, 1007], [20240816, 3347.35, 3347.39, 3347.39, 3345.73, 3345.87, 6787407, 678742080.0, 1008], [20240816, 3345.87, 3346.03, 3348.46, 3345.82, 3348.3, 7818463, 781847296.0, 1009], [20240816, 3348.3, 3348.54, 3348.68, 3348.08, 3348.1, 6858986, 685899456.0, 1010], [20240816, 3348.1, 3348.13, 3349.49, 3348.13, 3348.51, 6621939, 662194944.0, 1011], [20240816, 3348.51, 3348.6, 3348.6, 3346.86, 3347.05, 5604663, 560467264.0, 1012], [20240816, 3347.05, 3346.87, 3347.26, 3346.53, 3346.53, 6369818, 636982848.0, 1013], [20240816, 3346.53, 3346.95, 3346.95, 3345.94, 3346.17, 5488852, 548886144.0, 1014], [20240816, 3346.17, 3346.1, 3347.3, 3345.68, 3347.3, 6031075, 603108544.0, 1015], [20240816, 3347.3, 3347.5, 3347.91, 3346.65, 3346.82, 5723919, 572393152.0, 1016], [20240816, 3346.82, 3346.8, 3346.95, 3346.03, 3346.11, 6409876, 640988736.0, 1017], [20240816, 3346.11, 3346.24, 3348.06, 3345.93, 3347.57, 7694026, 769403520.0, 1018], [20240816, 3347.57, 3347.62, 3347.68, 3346.3, 3346.3, 6140070, 614008000.0, 1019], [20240816, 3346.3, 3346.61, 3355.87, 3346.44, 3352.9, 19548100, 1954810880.0, 1020], [20240816, 3352.9, 3352.91, 3352.91, 3350.82, 3350.87, 5934830, 593484224.0, 1021], [20240816, 3350.87, 3351.57, 3351.57, 3350.54, 3350.54, 3777252, 377726112.0, 1022], [20240816, 3350.54, 3350.7, 3351.5, 3350.7, 3351.47, 4061193, 406120128.0, 1023], [20240816, 3351.47, 3351.44, 3353.73, 3351.44, 3353.09, 5627330, 562733824.0, 1024], [20240816, 3353.09, 3353.39, 3353.52, 3351.39, 3351.39, 4784743, 478475456.0, 1025], [20240816, 3351.39, 3351.54, 3351.75, 3350.95, 3351.7, 4743267, 474327808.0, 1026], [20240816, 3351.7, 3351.63, 3352.41, 3351.23, 3351.47, 5704675, 570468672.0, 1027], [20240816, 3351.47, 3351.52, 3351.65, 3350.73, 3350.75, 5185292, 518530272.0, 1028], [20240816, 3350.75, 3350.86, 3350.86, 3348.62, 3348.81, 6398093, 639810240.0, 1029], [20240816, 3348.81, 3348.95, 3350.6, 3348.71, 3350.6, 4694023, 469403200.0, 1030], [20240816, 3350.6, 3350.73, 3350.73, 3349.57, 3349.57, 6012131, 601214016.0, 1031], [20240816, 3349.57, 3349.55, 3349.75, 3348.91, 3349.15, 5046995, 504700672.0, 1032], [20240816, 3349.15, 3349.22, 3350.27, 3348.88, 3349.67, 6618716, 661872448.0, 1033], [20240816, 3349.67, 3349.85, 3349.85, 3349.12, 3349.12, 4751315, 475132416.0, 1034], [20240816, 3349.12, 3349.34, 3349.95, 3349.15, 3349.46, 5261603, 526161248.0, 1035], [20240816, 3349.46, 3349.41, 3349.57, 3349.05, 3349.44, 5963162, 596317248.0, 1036], [20240816, 3349.44, 3349.65, 3350.07, 3349.02, 3349.31, 5681414, 568142208.0, 1037], [20240816, 3349.31, 3349.39, 3349.67, 3349.3, 3349.6, 4965652, 496566112.0, 1038], [20240816, 3349.6, 3349.77, 3350.14, 3349.54, 3350.14, 5109795, 510980352.0, 1039], [20240816, 3350.14, 3350.32, 3350.33, 3349.84, 3350.07, 4470530, 447053952.0, 1040], [20240816, 3350.07, 3350.22, 3350.43, 3349.57, 3349.57, 5247042, 524705184.0, 1041], [20240816, 3349.57, 3349.32, 3349.32, 3347.06, 3347.06, 7237843, 723785344.0, 1042], [20240816, 3347.06, 3346.77, 3347.1, 3346.6, 3347.0, 5403797, 540380544.0, 1043], [20240816, 3347.0, 3346.71, 3346.94, 3345.38, 3345.54, 5125336, 512534624.0, 1044], [20240816, 3345.54, 3345.46, 3346.03, 3345.46, 3345.74, 4530161, 453017120.0, 1045], [20240816, 3345.74, 3345.77, 3346.09, 3345.38, 3345.38, 4503295, 450330560.0, 1046], [20240816, 3345.38, 3345.43, 3345.88, 3345.4, 3345.88, 3778631, 377864128.0, 1047], [20240816, 3345.88, 3345.67, 3345.85, 3345.11, 3345.29, 4363870, 436387968.0, 1048], [20240816, 3345.29, 3345.21, 3345.28, 3344.57, 3344.57, 4510047, 451005568.0, 1049], [20240816, 3344.57, 3344.67, 3345.65, 3344.67, 3345.45, 5222026, 522203456.0, 1050], [20240816, 3345.45, 3345.43, 3346.14, 3345.43, 3345.67, 4209750, 420976224.0, 1051], [20240816, 3345.67, 3345.57, 3345.57, 3343.48, 3343.48, 5374985, 537499392.0, 1052], [20240816, 3343.48, 3343.51, 3343.75, 3343.36, 3343.67, 4265361, 426537216.0, 1053], [20240816, 3343.67, 3343.44, 3343.87, 3343.39, 3343.54, 4034255, 403426560.0, 1054], [20240816, 3343.54, 3343.57, 3344.06, 3343.57, 3344.05, 3802858, 380286944.0, 1055], [20240816, 3344.05, 3344.01, 3344.13, 3343.48, 3343.61, 3384927, 338493632.0, 1056], [20240816, 3343.61, 3343.76, 3343.76, 3342.67, 3342.87, 3510481, 351049248.0, 1057], [20240816, 3342.87, 3343.0, 3343.71, 3342.85, 3343.65, 3704466, 370447488.0, 1058], [20240816, 3343.65, 3343.84, 3344.23, 3343.78, 3344.14, 3246029, 324603968.0, 1059], [20240816, 3344.14, 3344.08, 3344.31, 3343.57, 3343.62, 3426475, 342648544.0, 1100], [20240816, 3343.62, 3343.67, 3343.67, 3342.57, 3342.57, 4853487, 485349600.0, 1101], [20240816, 3342.57, 3342.65, 3342.7, 3342.02, 3342.42, 4457573, 445758400.0, 1102], [20240816, 3342.42, 3342.44, 3342.91, 3342.39, 3342.83, 3688594, 368860384.0, 1103], [20240816, 3342.83, 3342.79, 3343.17, 3342.42, 3342.69, 3467922, 346793280.0, 1104], [20240816, 3342.69, 3342.33, 3343.17, 3342.33, 3343.13, 3458555, 345856352.0, 1105], [20240816, 3343.13, 3343.11, 3344.58, 3343.11, 3344.31, 4183753, 418376288.0, 1106], [20240816, 3344.31, 3344.5, 3344.6, 3344.07, 3344.27, 2879823, 287983392.0, 1107], [20240816, 3344.27, 3344.31, 3344.69, 3344.18, 3344.6, 2626991, 262700048.0, 1108], [20240816, 3344.6, 3344.73, 3344.73, 3344.02, 3344.65, 2740399, 274040992.0, 1109], [20240816, 3344.65, 3344.45, 3344.89, 3344.34, 3344.46, 2966330, 296634048.0, 1110], [20240816, 3344.46, 3344.35, 3344.35, 3343.11, 3343.24, 3439670, 343968096.0, 1111], [20240816, 3343.24, 3343.1, 3343.1, 3342.3, 3342.48, 2836324, 283633536.0, 1112], [20240816, 3342.48, 3342.54, 3342.54, 3341.83, 3341.97, 3734457, 373446784.0, 1113], [20240816, 3341.97, 3342.09, 3344.01, 3342.09, 3343.73, 3632856, 363286528.0, 1114], [20240816, 3343.73, 3343.94, 3343.94, 3343.04, 3343.65, 2500925, 250093584.0, 1115], [20240816, 3343.65, 3343.69, 3344.09, 3343.53, 3343.63, 2541448, 254145680.0, 1116], [20240816, 3343.63, 3343.68, 3344.49, 3343.68, 3344.06, 3030835, 303084640.0, 1117], [20240816, 3344.06, 3343.99, 3344.36, 3343.8, 3344.08, 2399878, 239988576.0, 1118], [20240816, 3344.08, 3344.03, 3344.11, 3343.45, 3343.67, 2569697, 256970704.0, 1119], [20240816, 3343.67, 3343.63, 3343.9, 3343.5, 3343.9, 2253311, 225331968.0, 1120], [20240816, 3343.9, 3343.95, 3344.48, 3343.78, 3344.12, 2535940, 253595120.0, 1121], [20240816, 3344.12, 3344.21, 3344.21, 3343.13, 3343.13, 2366079, 236608928.0, 1122], [20240816, 3343.13, 3343.41, 3343.55, 3343.13, 3343.36, 2473266, 247327856.0, 1123], [20240816, 3343.36, 3343.39, 3343.48, 3342.88, 3342.94, 2451520, 245152880.0, 1124], [20240816, 3342.94, 3343.21, 3343.21, 3342.73, 3342.79, 2491700, 249171008.0, 1125], [20240816, 3342.79, 3342.95, 3343.55, 3342.89, 3343.22, 2609642, 260965200.0, 1126], [20240816, 3343.22, 3343.36, 3343.52, 3342.6, 3342.85, 2956413, 295642368.0, 1127], [20240816, 3342.85, 3342.83, 3343.34, 3342.72, 3343.11, 2343626, 234363472.0, 1128], [20240816, 3343.11, 3343.17, 3343.21, 3342.71, 3342.75, 2422352, 242236064.0, 1129], [20240816, 3342.75, 3343.26, 3343.26, 3342.8, 3343.21, 2716004, 271601472.0, 1130], [20240816, 3343.21, 3343.1, 3343.11, 3341.8, 3342.33, 9333163, 933317120.0, 1301], [20240816, 3342.33, 3342.21, 3342.29, 3340.74, 3340.74, 4097414, 409742272.0, 1302], [20240816, 3340.74, 3340.8, 3341.07, 3340.07, 3340.07, 3633621, 363362976.0, 1303], [20240816, 3340.07, 3340.02, 3340.75, 3338.78, 3338.78, 3772577, 377258816.0, 1304], [20240816, 3338.78, 3338.93, 3339.05, 3337.21, 3337.21, 5488100, 548811072.0, 1305], [20240816, 3337.21, 3337.57, 3338.25, 3336.69, 3336.92, 5908306, 590831616.0, 1306], [20240816, 3336.92, 3336.72, 3336.98, 3336.43, 3336.43, 3586481, 358649536.0, 1307], [20240816, 3336.43, 3336.45, 3343.85, 3336.2, 3343.58, 11270560, 1127057024.0, 1308], [20240816, 3343.58, 3343.63, 3345.49, 3343.18, 3345.06, 3971465, 397147584.0, 1309], [20240816, 3345.06, 3345.12, 3345.19, 3343.51, 3345.19, 3226546, 322655616.0, 1310], [20240816, 3345.19, 3345.27, 3346.51, 3345.27, 3345.72, 4224102, 422411328.0, 1311], [20240816, 3345.72, 3345.77, 3346.21, 3344.84, 3345.73, 3174367, 317437504.0, 1312], [20240816, 3345.73, 3346.53, 3347.82, 3346.51, 3346.51, 4636881, 463688864.0, 1313], [20240816, 3346.51, 3346.96, 3349.07, 3346.96, 3348.9, 4086936, 408694720.0, 1314], [20240816, 3348.9, 3349.49, 3349.58, 3346.12, 3347.72, 5612604, 561261312.0, 1315], [20240816, 3347.72, 3347.4, 3348.38, 3346.37, 3346.37, 3555805, 355581408.0, 1316], [20240816, 3346.37, 3346.93, 3348.41, 3346.85, 3347.32, 3598610, 359862016.0, 1317], [20240816, 3347.32, 3347.29, 3348.38, 3345.14, 3345.14, 5533099, 553310848.0, 1318], [20240816, 3345.14, 3345.34, 3345.5, 3344.64, 3344.98, 2644822, 264483200.0, 1319], [20240816, 3344.98, 3344.59, 3344.61, 3343.94, 3343.94, 3132513, 313252416.0, 1320], [20240816, 3343.94, 3344.12, 3344.18, 3343.68, 3343.68, 2820287, 282029888.0, 1321], [20240816, 3343.68, 3343.4, 3344.15, 3343.07, 3343.07, 3139981, 313999168.0, 1322], [20240816, 3343.07, 3343.04, 3343.46, 3343.01, 3343.07, 3438789, 343880096.0, 1323], [20240816, 3343.07, 3343.13, 3343.19, 3342.25, 3342.35, 2648926, 264893792.0, 1324], [20240816, 3342.35, 3342.43, 3342.43, 3341.54, 3341.62, 3344959, 334496768.0, 1325], [20240816, 3341.62, 3341.71, 3342.9, 3341.71, 3342.41, 3080333, 308034336.0, 1326], [20240816, 3342.41, 3341.95, 3342.23, 3341.34, 3341.37, 3300874, 330088256.0, 1327], [20240816, 3341.37, 3341.26, 3342.89, 3341.05, 3342.74, 3315337, 331534624.0, 1328], [20240816, 3342.74, 3342.63, 3342.81, 3341.76, 3341.94, 2517963, 251797072.0, 1329], [20240816, 3341.94, 3341.58, 3342.01, 3341.51, 3341.84, 2446861, 244686992.0, 1330], [20240816, 3341.84, 3341.8, 3343.02, 3341.8, 3342.58, 3251397, 325140576.0, 1331], [20240816, 3342.58, 3342.32, 3342.41, 3341.6, 3341.6, 4309021, 430903072.0, 1332], [20240816, 3341.6, 3341.76, 3342.22, 3340.83, 3341.05, 3272342, 327235072.0, 1333], [20240816, 3341.05, 3340.58, 3340.97, 3340.18, 3340.18, 3735988, 373600000.0, 1334], [20240816, 3340.18, 3340.46, 3340.89, 3339.95, 3339.95, 3040849, 304085728.0, 1335], [20240816, 3339.95, 3339.99, 3342.32, 3339.99, 3341.38, 4552156, 455216608.0, 1336], [20240816, 3341.38, 3341.44, 3342.08, 3341.19, 3341.19, 3089793, 308980224.0, 1337], [20240816, 3341.19, 3341.17, 3341.17, 3340.43, 3340.58, 3331857, 333186752.0, 1338], [20240816, 3340.58, 3340.77, 3340.8, 3340.2, 3340.2, 3270850, 327085952.0, 1339], [20240816, 3340.2, 3340.03, 3341.55, 3339.89, 3340.56, 3358555, 335856608.0, 1340], [20240816, 3340.56, 3340.56, 3340.79, 3339.69, 3339.69, 3120991, 312100064.0, 1341], [20240816, 3339.69, 3339.66, 3340.08, 3339.35, 3339.58, 3297796, 329780768.0, 1342], [20240816, 3339.58, 3339.57, 3339.8, 3339.2, 3339.37, 3418914, 341892384.0, 1343], [20240816, 3339.37, 3339.44, 3339.96, 3339.43, 3339.64, 3328778, 332878944.0, 1344], [20240816, 3339.64, 3339.75, 3341.08, 3339.49, 3340.7, 3978055, 397806592.0, 1345], [20240816, 3340.7, 3340.89, 3341.19, 3340.52, 3340.55, 2900342, 290035008.0, 1346], [20240816, 3340.55, 3340.7, 3341.98, 3340.49, 3341.74, 3682746, 368275424.0, 1347], [20240816, 3341.74, 3341.8, 3342.11, 3341.66, 3341.79, 2655838, 265584928.0, 1348], [20240816, 3341.79, 3341.94, 3342.12, 3341.72, 3342.12, 2433425, 243343776.0, 1349], [20240816, 3342.12, 3341.95, 3342.71, 3341.81, 3342.71, 2690182, 269019296.0, 1350], [20240816, 3342.71, 3342.9, 3343.08, 3341.47, 3341.47, 4247705, 424771744.0, 1351], [20240816, 3341.47, 3341.78, 3341.78, 3341.15, 3341.58, 2890780, 289078848.0, 1352], [20240816, 3341.58, 3341.25, 3342.0, 3341.25, 3341.56, 2831906, 283191520.0, 1353], [20240816, 3341.56, 3341.81, 3342.0, 3341.13, 3341.38, 3017237, 301724640.0, 1354], [20240816, 3341.38, 3341.35, 3341.7, 3341.28, 3341.66, 3213182, 321319360.0, 1355], [20240816, 3341.66, 3341.42, 3342.59, 3341.31, 3342.52, 2938534, 293854432.0, 1356], [20240816, 3342.52, 3342.29, 3342.29, 3341.37, 3341.37, 2802836, 280284608.0, 1357], [20240816, 3341.37, 3341.34, 3341.74, 3341.19, 3341.28, 2748090, 274809984.0, 1358], [20240816, 3341.28, 3341.31, 3341.52, 3340.91, 3340.91, 2754438, 275444832.0, 1359], [20240816, 3340.91, 3341.17, 3343.49, 3340.7, 3342.39, 4415523, 441553344.0, 1400], [20240816, 3342.39, 3342.53, 3342.53, 3341.68, 3341.68, 2641085, 264109344.0, 1401], [20240816, 3341.68, 3341.71, 3342.01, 3341.28, 3341.48, 2417115, 241712416.0, 1402], [20240816, 3341.48, 3341.46, 3341.46, 3340.77, 3340.91, 2706593, 270660288.0, 1403], [20240816, 3340.91, 3341.03, 3341.08, 3340.1, 3340.48, 3795219, 379522752.0, 1404], [20240816, 3340.48, 3342.59, 3349.29, 3342.59, 3348.39, 17773165, 1777317376.0, 1405], [20240816, 3348.39, 3348.39, 3348.94, 3347.08, 3348.94, 4193305, 419331488.0, 1406], [20240816, 3348.94, 3348.54, 3348.54, 3346.26, 3347.86, 3805048, 380506144.0, 1407], [20240816, 3347.86, 3347.93, 3349.78, 3347.5, 3349.78, 4330143, 433015232.0, 1408], [20240816, 3349.78, 3349.85, 3349.85, 3346.52, 3346.52, 3213691, 321370176.0, 1409], [20240816, 3346.52, 3346.58, 3346.58, 3345.14, 3345.14, 3069784, 306979520.0, 1410], [20240816, 3345.14, 3345.1, 3345.13, 3343.25, 3343.25, 3795131, 379514240.0, 1411], [20240816, 3343.25, 3343.34, 3344.77, 3342.6, 3344.77, 3181358, 318136896.0, 1412], [20240816, 3344.77, 3345.12, 3345.12, 3343.18, 3343.34, 3042166, 304217312.0, 1413], [20240816, 3343.34, 3343.56, 3344.99, 3343.25, 3343.65, 2796989, 279699904.0, 1414], [20240816, 3343.65, 3343.71, 3344.21, 3343.33, 3343.36, 2475016, 247502720.0, 1415], [20240816, 3343.36, 3343.33, 3344.46, 3342.85, 3342.99, 3216761, 321677056.0, 1416], [20240816, 3342.99, 3342.93, 3343.09, 3341.71, 3342.28, 3193588, 319360064.0, 1417], [20240816, 3342.28, 3342.11, 3342.11, 3341.0, 3341.44, 4614096, 461410624.0, 1418], [20240816, 3341.44, 3341.33, 3341.43, 3340.49, 3340.72, 4097321, 409733120.0, 1419], [20240816, 3340.72, 3340.86, 3341.14, 3340.5, 3340.97, 3670007, 367001824.0, 1420], [20240816, 3340.97, 3340.76, 3340.81, 3340.23, 3340.56, 3674984, 367499360.0, 1421], [20240816, 3340.56, 3340.23, 3340.61, 3339.95, 3340.31, 3305316, 330532800.0, 1422], [20240816, 3340.31, 3340.1, 3342.29, 3339.9, 3341.93, 5125052, 512506208.0, 1423], [20240816, 3341.93, 3341.78, 3341.86, 3340.56, 3340.89, 3247371, 324738144.0, 1424], [20240816, 3340.89, 3340.57, 3342.46, 3340.57, 3341.63, 3569904, 356991552.0, 1425], [20240816, 3341.63, 3341.34, 3341.46, 3340.92, 3341.14, 3288903, 328891520.0, 1426], [20240816, 3341.14, 3340.83, 3340.85, 3340.05, 3340.44, 3644094, 364410400.0, 1427], [20240816, 3340.44, 3340.5, 3342.47, 3340.5, 3341.77, 4765439, 476545056.0, 1428], [20240816, 3341.77, 3341.72, 3341.72, 3340.73, 3341.02, 3049689, 304969696.0, 1429], [20240816, 3341.02, 3340.82, 3340.96, 3340.5, 3340.87, 3014517, 301452768.0, 1430], [20240816, 3340.87, 3340.72, 3342.37, 3340.65, 3341.82, 4342356, 434236576.0, 1431], [20240816, 3341.82, 3341.82, 3341.82, 3340.96, 3341.04, 3248870, 324888032.0, 1432], [20240816, 3341.04, 3340.86, 3340.88, 3340.19, 3340.2, 4276283, 427629088.0, 1433], [20240816, 3340.2, 3340.34, 3340.65, 3339.71, 3339.96, 4097988, 409799872.0, 1434], [20240816, 3339.96, 3339.61, 3341.25, 3339.48, 3340.88, 5416275, 541628480.0, 1435], [20240816, 3340.88, 3340.94, 3341.14, 3340.61, 3340.73, 3546913, 354692224.0, 1436], [20240816, 3340.73, 3340.65, 3340.87, 3340.39, 3340.87, 4016813, 401682400.0, 1437], [20240816, 3340.87, 3340.61, 3341.66, 3340.61, 3341.56, 4583532, 458354144.0, 1438], [20240816, 3341.56, 3341.75, 3344.33, 3341.61, 3343.95, 8611444, 861145472.0, 1439], [20240816, 3343.95, 3343.64, 3343.66, 3342.64, 3342.78, 3925004, 392501312.0, 1440], [20240816, 3342.78, 3342.9, 3346.15, 3342.02, 3346.15, 8532793, 853280512.0, 1441], [20240816, 3346.15, 3346.31, 3347.36, 3345.46, 3346.53, 6645094, 664510464.0, 1442], [20240816, 3346.53, 3346.55, 3347.23, 3346.14, 3347.23, 4899086, 489909536.0, 1443], [20240816, 3347.23, 3347.85, 3347.85, 3347.16, 3347.48, 5311017, 531102592.0, 1444], [20240816, 3347.48, 3347.03, 3347.03, 3346.32, 3346.79, 5054418, 505442848.0, 1445], [20240816, 3346.79, 3346.98, 3347.3, 3345.98, 3346.0, 5589997, 559000576.0, 1446], [20240816, 3346.0, 3345.83, 3345.83, 3344.11, 3345.44, 6157382, 615738944.0, 1447], [20240816, 3345.44, 3345.0, 3346.26, 3345.0, 3346.26, 5554410, 555441856.0, 1448], [20240816, 3346.26, 3345.84, 3347.32, 3345.81, 3347.09, 6284622, 628463232.0, 1449], [20240816, 3347.09, 3346.58, 3348.94, 3346.58, 3348.77, 8443034, 844304640.0, 1450], [20240816, 3348.77, 3348.54, 3348.58, 3347.33, 3348.22, 8004947, 800495744.0, 1451], [20240816, 3348.22, 3348.14, 3348.18, 3346.36, 3347.25, 8643333, 864334208.0, 1452], [20240816, 3347.25, 3347.88, 3347.88, 3346.63, 3347.25, 7989373, 798938368.0, 1453], [20240816, 3347.25, 3347.44, 3348.08, 3346.74, 3347.66, 9257461, 925747072.0, 1454], [20240816, 3347.66, 3347.55, 3348.64, 3347.25, 3348.4, 9649961, 964997184.0, 1455], [20240816, 3348.4, 3348.64, 3348.74, 3347.23, 3347.8, 11441571, 1144158208.0, 1456], [20240816, 3347.8, 3347.62, 3348.16, 3346.81, 3347.14, 11814851, 1181486208.0, 1457], [20240816, 3347.14, 3347.73, 3347.73, 3347.28, 3347.28, 681403, 68140480.0, 1458], [20240816, 3347.28, 3347.28, 3347.28, 3347.28, 3347.28, 0, 0.0, 1459], [20240816, 3347.28, 3346.73, 3346.73, 3345.63, 3345.63, 14586680, 1458668032.0, 1500], [20240819, 3345.63, 3344.26, 3352.49, 3343.71, 3350.45, 44224998, 4422500352.0, 931], [20240819, 3350.45, 3350.44, 3356.92, 3350.44, 3356.65, 22509805, 2250981376.0, 932], [20240819, 3356.65, 3356.35, 3358.89, 3356.35, 3356.96, 19661577, 1966158848.0, 933], [20240819, 3356.96, 3357.1, 3364.54, 3356.66, 3364.54, 21354518, 2135452800.0, 934], [20240819, 3364.54, 3364.32, 3370.27, 3364.32, 3370.25, 20526088, 2052609792.0, 935], [20240819, 3370.25, 3370.94, 3374.22, 3369.58, 3369.58, 23464284, 2346429184.0, 936], [20240819, 3369.58, 3369.7, 3374.33, 3369.7, 3372.3, 20323322, 2032333056.0, 937], [20240819, 3372.3, 3372.2, 3374.52, 3371.67, 3374.52, 17951271, 1795128192.0, 938], [20240819, 3374.52, 3375.08, 3375.96, 3368.82, 3369.97, 22522672, 2252268032.0, 939], [20240819, 3369.97, 3369.59, 3369.59, 3365.04, 3366.14, 18330798, 1833080576.0, 940], [20240819, 3366.14, 3367.07, 3367.07, 3362.24, 3362.37, 14245512, 1424552320.0, 941], [20240819, 3362.37, 3362.48, 3366.75, 3362.24, 3362.61, 15598446, 1559845504.0, 942], [20240819, 3362.61, 3362.75, 3362.87, 3360.36, 3360.55, 10615563, 1061557568.0, 943], [20240819, 3360.55, 3360.68, 3362.31, 3360.51, 3362.11, 12331054, 1233106560.0, 944], [20240819, 3362.11, 3362.3, 3364.27, 3362.3, 3364.27, 10722946, 1072295872.0, 945], [20240819, 3364.27, 3363.93, 3364.66, 3363.27, 3363.27, 10998278, 1099828864.0, 946], [20240819, 3363.27, 3363.49, 3366.21, 3363.27, 3364.21, 13706899, 1370691072.0, 947], [20240819, 3364.21, 3364.18, 3367.04, 3364.1, 3367.04, 13359817, 1335982592.0, 948], [20240819, 3367.04, 3367.51, 3368.02, 3365.7, 3366.37, 11212771, 1121278080.0, 949], [20240819, 3366.37, 3366.75, 3368.46, 3366.75, 3367.12, 10120510, 1012051968.0, 950], [20240819, 3367.12, 3367.22, 3367.87, 3366.46, 3366.67, 13472110, 1347212288.0, 951], [20240819, 3366.67, 3366.29, 3366.51, 3364.49, 3365.32, 9456609, 945661952.0, 952], [20240819, 3365.32, 3365.38, 3367.87, 3365.38, 3366.95, 8915176, 891518464.0, 953], [20240819, 3366.95, 3367.08, 3367.7, 3366.55, 3367.07, 8257707, 825771456.0, 954], [20240819, 3367.07, 3366.97, 3367.8, 3366.53, 3367.8, 10117216, 1011722752.0, 955], [20240819, 3367.8, 3367.8, 3371.21, 3367.74, 3369.04, 13196623, 1319663488.0, 956], [20240819, 3369.04, 3368.88, 3373.03, 3368.88, 3371.84, 11250665, 1125067520.0, 957], [20240819, 3371.84, 3371.66, 3371.66, 3369.91, 3370.99, 8805405, 880541440.0, 958], [20240819, 3370.99, 3370.73, 3371.68, 3369.86, 3371.22, 8480640, 848064768.0, 959], [20240819, 3371.22, 3371.35, 3375.17, 3371.35, 3374.27, 11907541, 1190755072.0, 1000], [20240819, 3374.27, 3374.33, 3375.58, 3370.36, 3370.36, 12528303, 1252831232.0, 1001], [20240819, 3370.36, 3370.39, 3370.54, 3368.16, 3369.13, 10356345, 1035635264.0, 1002], [20240819, 3369.13, 3369.15, 3370.48, 3368.94, 3369.06, 9579692, 957970112.0, 1003], [20240819, 3369.06, 3369.21, 3369.3, 3368.02, 3368.64, 9157578, 915759040.0, 1004], [20240819, 3368.64, 3368.75, 3368.82, 3367.85, 3367.85, 9611115, 961112512.0, 1005], [20240819, 3367.85, 3367.65, 3367.71, 3366.72, 3367.11, 8442299, 844230976.0, 1006], [20240819, 3367.11, 3367.04, 3368.26, 3365.92, 3367.95, 8539004, 853901312.0, 1007], [20240819, 3367.95, 3367.86, 3367.9, 3366.65, 3366.99, 6717626, 671763584.0, 1008], [20240819, 3366.99, 3366.8, 3367.36, 3366.8, 3367.17, 5948830, 594883968.0, 1009], [20240819, 3367.17, 3367.35, 3367.66, 3367.04, 3367.47, 6094810, 609482368.0, 1010], [20240819, 3367.47, 3367.25, 3367.25, 3366.4, 3366.96, 8024390, 802439872.0, 1011], [20240819, 3366.96, 3366.89, 3368.42, 3366.89, 3367.06, 8099971, 809998016.0, 1012], [20240819, 3367.06, 3367.57, 3367.64, 3367.2, 3367.31, 5973177, 597318784.0, 1013], [20240819, 3367.31, 3367.17, 3367.26, 3365.92, 3365.92, 6266735, 626674688.0, 1014], [20240819, 3365.92, 3365.94, 3365.94, 3365.1, 3365.1, 6255380, 625538944.0, 1015], [20240819, 3365.1, 3365.41, 3366.77, 3364.72, 3366.77, 7531399, 753140928.0, 1016], [20240819, 3366.77, 3366.63, 3366.76, 3365.6, 3365.6, 6465005, 646501504.0, 1017], [20240819, 3365.6, 3365.45, 3366.96, 3365.45, 3366.5, 7469056, 746906368.0, 1018], [20240819, 3366.5, 3366.39, 3367.74, 3366.39, 3367.05, 7221828, 722183744.0, 1019], [20240819, 3367.05, 3367.0, 3367.3, 3366.86, 3367.07, 6039109, 603911936.0, 1020], [20240819, 3367.07, 3367.02, 3367.45, 3366.73, 3367.45, 7101374, 710138432.0, 1021], [20240819, 3367.45, 3367.28, 3367.57, 3366.88, 3367.03, 6975156, 697516480.0, 1022], [20240819, 3367.03, 3367.05, 3367.15, 3365.41, 3365.46, 6533016, 653302592.0, 1023], [20240819, 3365.46, 3365.35, 3365.51, 3364.62, 3364.62, 5851139, 585114752.0, 1024], [20240819, 3364.62, 3364.38, 3365.18, 3364.38, 3364.87, 5098778, 509878912.0, 1025], [20240819, 3364.87, 3364.89, 3365.58, 3364.83, 3365.12, 5146063, 514607264.0, 1026], [20240819, 3365.12, 3365.27, 3365.47, 3364.74, 3364.76, 6158228, 615823744.0, 1027], [20240819, 3364.76, 3364.79, 3364.83, 3363.59, 3363.87, 5981811, 598181824.0, 1028], [20240819, 3363.87, 3363.69, 3363.69, 3362.8, 3362.8, 6503464, 650347456.0, 1029], [20240819, 3362.8, 3362.5, 3363.38, 3362.26, 3362.26, 6794384, 679439360.0, 1030], [20240819, 3362.26, 3362.19, 3362.22, 3361.01, 3361.19, 9285288, 928529856.0, 1031], [20240819, 3361.19, 3360.99, 3361.1, 3360.32, 3360.88, 6887466, 688747456.0, 1032], [20240819, 3360.88, 3360.66, 3360.68, 3359.83, 3359.83, 6665578, 666558976.0, 1033], [20240819, 3359.83, 3360.04, 3360.86, 3359.84, 3360.76, 5234433, 523444448.0, 1034], [20240819, 3360.76, 3360.76, 3360.85, 3360.04, 3360.3, 5428336, 542834496.0, 1035], [20240819, 3360.3, 3360.37, 3360.48, 3359.48, 3359.48, 5402755, 540276416.0, 1036], [20240819, 3359.48, 3359.63, 3360.79, 3359.63, 3360.54, 5930506, 593051520.0, 1037], [20240819, 3360.54, 3360.84, 3360.84, 3359.86, 3359.9, 5602741, 560275072.0, 1038], [20240819, 3359.9, 3360.05, 3360.05, 3358.81, 3359.12, 4957891, 495790048.0, 1039], [20240819, 3359.12, 3359.06, 3359.06, 3358.32, 3358.34, 4956111, 495611936.0, 1040], [20240819, 3358.34, 3358.29, 3358.43, 3357.61, 3358.1, 5200457, 520046592.0, 1041], [20240819, 3358.1, 3358.31, 3359.46, 3358.04, 3359.46, 4944138, 494414752.0, 1042], [20240819, 3359.46, 3359.31, 3359.69, 3359.16, 3359.46, 3933211, 393322112.0, 1043], [20240819, 3359.46, 3359.42, 3359.42, 3358.0, 3358.23, 4546918, 454692768.0, 1044], [20240819, 3358.23, 3357.8, 3358.14, 3357.46, 3358.14, 4402657, 440266592.0, 1045], [20240819, 3358.14, 3357.97, 3359.86, 3357.97, 3359.59, 5240168, 524017920.0, 1046], [20240819, 3359.59, 3359.68, 3360.08, 3359.25, 3359.86, 4475908, 447591680.0, 1047], [20240819, 3359.86, 3359.71, 3361.11, 3359.71, 3361.04, 4282661, 428267296.0, 1048], [20240819, 3361.04, 3360.92, 3362.11, 3360.38, 3361.84, 3891505, 389151456.0, 1049], [20240819, 3361.84, 3362.14, 3362.14, 3360.78, 3360.86, 3918078, 391808480.0, 1050], [20240819, 3360.86, 3360.89, 3361.46, 3360.59, 3361.1, 3375420, 337542720.0, 1051], [20240819, 3361.1, 3360.98, 3361.63, 3360.91, 3361.35, 3553216, 355322464.0, 1052], [20240819, 3361.35, 3361.5, 3361.6, 3360.4, 3360.4, 3791652, 379166336.0, 1053], [20240819, 3360.4, 3360.28, 3360.47, 3359.94, 3360.15, 3337670, 333767936.0, 1054], [20240819, 3360.15, 3360.1, 3361.89, 3360.1, 3361.58, 4409301, 440930880.0, 1055], [20240819, 3361.58, 3361.74, 3362.06, 3361.36, 3362.04, 3558739, 355874624.0, 1056], [20240819, 3362.04, 3361.97, 3362.17, 3360.95, 3361.18, 4324373, 432438432.0, 1057], [20240819, 3361.18, 3361.1, 3361.13, 3360.6, 3360.76, 3592243, 359225248.0, 1058], [20240819, 3360.76, 3360.43, 3361.1, 3360.34, 3360.94, 4429836, 442984896.0, 1059], [20240819, 3360.94, 3360.78, 3360.88, 3360.19, 3360.23, 3788583, 378859136.0, 1100], [20240819, 3360.23, 3360.36, 3360.5, 3358.92, 3359.1, 3991268, 399127648.0, 1101], [20240819, 3359.1, 3359.16, 3359.75, 3359.16, 3359.59, 3662130, 366214176.0, 1102], [20240819, 3359.59, 3359.46, 3361.15, 3359.26, 3360.94, 4463640, 446364864.0, 1103], [20240819, 3360.94, 3360.99, 3361.16, 3360.7, 3360.73, 4722103, 472211264.0, 1104], [20240819, 3360.73, 3360.72, 3360.9, 3360.05, 3360.05, 4220955, 422096480.0, 1105], [20240819, 3360.05, 3360.0, 3360.13, 3359.53, 3359.72, 3346730, 334673984.0, 1106], [20240819, 3359.72, 3359.6, 3359.69, 3358.94, 3359.43, 3319200, 331921120.0, 1107], [20240819, 3359.43, 3359.12, 3359.55, 3359.12, 3359.43, 3389561, 338957280.0, 1108], [20240819, 3359.43, 3359.26, 3359.46, 3359.14, 3359.24, 3223307, 322331616.0, 1109], [20240819, 3359.24, 3359.44, 3360.5, 3359.35, 3360.24, 3458121, 345812960.0, 1110], [20240819, 3360.24, 3360.35, 3360.9, 3360.22, 3360.81, 3098283, 309829376.0, 1111], [20240819, 3360.81, 3360.96, 3361.0, 3360.62, 3360.62, 3141299, 314130592.0, 1112], [20240819, 3360.62, 3360.7, 3360.91, 3360.28, 3360.58, 2817315, 281732416.0, 1113], [20240819, 3360.58, 3360.5, 3360.82, 3360.41, 3360.58, 2915453, 291546080.0, 1114], [20240819, 3360.58, 3360.47, 3360.47, 3359.87, 3360.43, 3116885, 311689472.0, 1115], [20240819, 3360.43, 3360.54, 3360.74, 3359.98, 3360.32, 3181603, 318161472.0, 1116], [20240819, 3360.32, 3360.0, 3360.09, 3359.32, 3359.32, 3198785, 319879232.0, 1117], [20240819, 3359.32, 3359.43, 3360.72, 3359.26, 3360.72, 3856023, 385603104.0, 1118], [20240819, 3360.72, 3360.66, 3362.13, 3360.66, 3361.79, 5250045, 525005664.0, 1119], [20240819, 3361.79, 3361.57, 3361.64, 3361.0, 3361.29, 3506477, 350648448.0, 1120], [20240819, 3361.29, 3361.22, 3361.4, 3360.46, 3360.8, 3883544, 388355392.0, 1121], [20240819, 3360.8, 3360.61, 3360.84, 3360.43, 3360.63, 3939890, 393989888.0, 1122], [20240819, 3360.63, 3360.42, 3360.83, 3360.38, 3360.83, 2778134, 277814496.0, 1123], [20240819, 3360.83, 3360.43, 3360.97, 3360.43, 3360.73, 2639102, 263911216.0, 1124], [20240819, 3360.73, 3360.52, 3360.71, 3360.02, 3360.3, 2836360, 283637120.0, 1125], [20240819, 3360.3, 3360.22, 3360.43, 3360.14, 3360.16, 2512064, 251207200.0, 1126], [20240819, 3360.16, 3360.32, 3360.48, 3360.1, 3360.48, 2784839, 278484896.0, 1127], [20240819, 3360.48, 3360.08, 3360.23, 3359.79, 3360.11, 3118562, 311857120.0, 1128], [20240819, 3360.11, 3359.9, 3359.95, 3359.45, 3359.45, 2969339, 296935040.0, 1129], [20240819, 3359.45, 3359.66, 3359.67, 3359.08, 3359.25, 3429342, 342935232.0, 1130], [20240819, 3359.25, 3359.43, 3359.43, 3356.93, 3357.36, 12889243, 1288925184.0, 1301], [20240819, 3357.36, 3357.43, 3358.26, 3357.43, 3357.81, 3865226, 386523680.0, 1302], [20240819, 3357.81, 3357.83, 3359.85, 3357.83, 3359.85, 4740450, 474045952.0, 1303], [20240819, 3359.85, 3359.89, 3359.89, 3358.35, 3358.35, 3516847, 351685696.0, 1304], [20240819, 3358.35, 3358.28, 3358.44, 3357.88, 3358.13, 4070767, 407077824.0, 1305], [20240819, 3358.13, 3358.11, 3358.11, 3356.71, 3356.74, 5243350, 524336032.0, 1306], [20240819, 3356.74, 3356.58, 3356.76, 3356.37, 3356.42, 3678708, 367871872.0, 1307], [20240819, 3356.42, 3356.14, 3356.69, 3355.97, 3356.63, 3458320, 345832960.0, 1308], [20240819, 3356.63, 3356.39, 3356.53, 3355.98, 3356.13, 3605211, 360522240.0, 1309], [20240819, 3356.13, 3356.14, 3356.14, 3355.23, 3355.35, 3668386, 366839648.0, 1310], [20240819, 3355.35, 3355.53, 3355.87, 3354.58, 3354.58, 3684621, 368463040.0, 1311], [20240819, 3354.58, 3354.63, 3354.86, 3354.19, 3354.55, 4496778, 449678656.0, 1312], [20240819, 3354.55, 3354.39, 3354.49, 3353.29, 3353.41, 3861387, 386139584.0, 1313], [20240819, 3353.41, 3353.39, 3353.53, 3352.99, 3353.33, 3894517, 389452384.0, 1314], [20240819, 3353.33, 3353.3, 3353.36, 3353.05, 3353.22, 3564827, 356483936.0, 1315], [20240819, 3353.22, 3353.25, 3353.61, 3352.82, 3353.61, 3812356, 381236928.0, 1316], [20240819, 3353.61, 3353.57, 3353.57, 3352.7, 3352.75, 3929792, 392980224.0, 1317], [20240819, 3352.75, 3352.86, 3354.58, 3352.74, 3354.58, 4133747, 413375616.0, 1318], [20240819, 3354.58, 3354.51, 3355.69, 3354.51, 3355.5, 4228899, 422890816.0, 1319], [20240819, 3355.5, 3355.49, 3355.49, 3354.51, 3354.7, 3364495, 336450368.0, 1320], [20240819, 3354.7, 3354.66, 3354.8, 3354.2, 3354.6, 3704361, 370437248.0, 1321], [20240819, 3354.6, 3354.61, 3354.8, 3354.36, 3354.66, 3383894, 338390368.0, 1322], [20240819, 3354.66, 3354.74, 3354.74, 3354.0, 3354.26, 3374275, 337428512.0, 1323], [20240819, 3354.26, 3354.34, 3354.5, 3353.84, 3354.21, 3380888, 338089792.0, 1324], [20240819, 3354.21, 3354.24, 3354.36, 3353.9, 3354.02, 3908844, 390885248.0, 1325], [20240819, 3354.02, 3354.1, 3354.42, 3354.03, 3354.26, 3272950, 327296032.0, 1326], [20240819, 3354.26, 3354.45, 3354.5, 3353.99, 3354.44, 3980554, 398056480.0, 1327], [20240819, 3354.44, 3354.41, 3355.31, 3354.36, 3355.31, 4492674, 449268320.0, 1328], [20240819, 3355.31, 3355.16, 3355.33, 3354.79, 3355.12, 3460483, 346049408.0, 1329], [20240819, 3355.12, 3355.2, 3355.58, 3355.19, 3355.24, 3607220, 360722912.0, 1330], [20240819, 3355.24, 3355.22, 3355.35, 3354.0, 3354.84, 5394017, 539402560.0, 1331], [20240819, 3354.84, 3354.9, 3355.11, 3354.39, 3354.47, 3726854, 372686368.0, 1332], [20240819, 3354.47, 3354.75, 3356.42, 3354.75, 3356.42, 4872583, 487259552.0, 1333], [20240819, 3356.42, 3356.5, 3357.91, 3356.5, 3357.48, 5493874, 549388416.0, 1334], [20240819, 3357.48, 3357.28, 3357.31, 3356.75, 3356.9, 4197273, 419728288.0, 1335], [20240819, 3356.9, 3356.86, 3356.86, 3355.0, 3355.2, 5130283, 513029248.0, 1336], [20240819, 3355.2, 3355.23, 3355.23, 3354.77, 3354.88, 3512785, 351279616.0, 1337], [20240819, 3354.88, 3354.81, 3354.81, 3354.2, 3354.24, 3291672, 329168288.0, 1338], [20240819, 3354.24, 3354.35, 3354.6, 3354.09, 3354.44, 3358174, 335818496.0, 1339], [20240819, 3354.44, 3354.39, 3355.26, 3354.39, 3355.26, 3274567, 327457728.0, 1340], [20240819, 3355.26, 3355.1, 3355.21, 3354.58, 3354.82, 2908441, 290844992.0, 1341], [20240819, 3354.82, 3354.93, 3355.2, 3354.76, 3354.76, 3233068, 323307552.0, 1342], [20240819, 3354.76, 3354.64, 3354.83, 3353.89, 3354.34, 4370046, 437005792.0, 1343], [20240819, 3354.34, 3354.3, 3354.4, 3353.7, 3353.92, 3796224, 379623296.0, 1344], [20240819, 3353.92, 3353.9, 3353.97, 3353.49, 3353.51, 4028589, 402859616.0, 1345], [20240819, 3353.51, 3353.72, 3353.82, 3353.06, 3353.08, 3365762, 336577280.0, 1346], [20240819, 3353.08, 3353.32, 3354.33, 3353.14, 3354.03, 4100065, 410007424.0, 1347], [20240819, 3354.03, 3354.08, 3354.79, 3353.84, 3354.7, 3368565, 336857472.0, 1348], [20240819, 3354.7, 3354.47, 3354.9, 3354.33, 3354.79, 3118001, 311800992.0, 1349], [20240819, 3354.79, 3354.77, 3355.76, 3354.62, 3355.76, 4497487, 449749728.0, 1350], [20240819, 3355.76, 3355.68, 3356.56, 3355.67, 3356.56, 3439536, 343954464.0, 1351], [20240819, 3356.56, 3356.62, 3357.3, 3356.62, 3357.19, 3875042, 387505152.0, 1352], [20240819, 3357.19, 3357.3, 3357.36, 3356.94, 3357.24, 2747298, 274730752.0, 1353], [20240819, 3357.24, 3357.08, 3357.25, 3356.61, 3356.96, 3124570, 312457856.0, 1354], [20240819, 3356.96, 3356.69, 3356.89, 3355.93, 3356.46, 3381940, 338194912.0, 1355], [20240819, 3356.46, 3356.42, 3356.7, 3356.12, 3356.4, 2431811, 243182288.0, 1356], [20240819, 3356.4, 3356.56, 3356.59, 3356.14, 3356.36, 2850779, 285079040.0, 1357], [20240819, 3356.36, 3356.16, 3357.52, 3356.16, 3357.52, 3435054, 343506368.0, 1358], [20240819, 3357.52, 3357.54, 3358.2, 3357.54, 3358.14, 3833053, 383305984.0, 1359], [20240819, 3358.14, 3358.13, 3358.84, 3357.95, 3358.84, 3407265, 340727616.0, 1400], [20240819, 3358.84, 3358.95, 3358.97, 3357.75, 3357.94, 3912714, 391272224.0, 1401], [20240819, 3357.94, 3357.92, 3358.57, 3357.59, 3358.57, 3079452, 307946176.0, 1402], [20240819, 3358.57, 3358.22, 3360.18, 3358.22, 3359.6, 5279246, 527925792.0, 1403], [20240819, 3359.6, 3359.72, 3360.2, 3358.66, 3358.8, 4996390, 499640160.0, 1404], [20240819, 3358.8, 3358.92, 3359.99, 3358.92, 3359.63, 3672708, 367271712.0, 1405], [20240819, 3359.63, 3359.86, 3359.86, 3358.46, 3358.46, 3422886, 342289504.0, 1406], [20240819, 3358.46, 3358.25, 3358.39, 3357.83, 3358.01, 2962904, 296291328.0, 1407], [20240819, 3358.01, 3357.84, 3357.84, 3357.52, 3357.66, 2785292, 278530272.0, 1408], [20240819, 3357.66, 3357.68, 3357.95, 3357.5, 3357.88, 2759461, 275947200.0, 1409], [20240819, 3357.88, 3357.84, 3358.07, 3357.5, 3357.63, 3212754, 321276416.0, 1410], [20240819, 3357.63, 3357.53, 3357.85, 3357.36, 3357.72, 3144897, 314490656.0, 1411], [20240819, 3357.72, 3357.85, 3357.89, 3357.0, 3357.02, 3695742, 369575200.0, 1412], [20240819, 3357.02, 3356.91, 3356.99, 3356.53, 3356.8, 3516162, 351617120.0, 1413], [20240819, 3356.8, 3356.6, 3356.9, 3356.58, 3356.85, 3138395, 313840384.0, 1414], [20240819, 3356.85, 3356.74, 3356.76, 3355.85, 3355.98, 3196064, 319607392.0, 1415], [20240819, 3355.98, 3355.99, 3356.79, 3355.99, 3356.35, 3780705, 378071360.0, 1416], [20240819, 3356.35, 3356.47, 3356.82, 3356.29, 3356.44, 3760008, 376001760.0, 1417], [20240819, 3356.44, 3356.28, 3357.18, 3356.28, 3356.33, 3514957, 351496800.0, 1418], [20240819, 3356.33, 3356.44, 3356.51, 3356.14, 3356.21, 3421937, 342194496.0, 1419], [20240819, 3356.21, 3356.06, 3356.54, 3355.98, 3356.2, 3665234, 366524352.0, 1420], [20240819, 3356.2, 3356.2, 3356.2, 3355.11, 3355.47, 4159343, 415935040.0, 1421], [20240819, 3355.47, 3355.55, 3355.74, 3355.27, 3355.31, 3471681, 347169056.0, 1422], [20240819, 3355.31, 3355.28, 3356.48, 3355.28, 3356.2, 4038710, 403871904.0, 1423], [20240819, 3356.2, 3356.22, 3356.3, 3355.91, 3355.98, 3358291, 335830048.0, 1424], [20240819, 3355.98, 3356.2, 3357.11, 3355.81, 3356.87, 4624632, 462464128.0, 1425], [20240819, 3356.87, 3356.59, 3356.9, 3356.15, 3356.32, 3579753, 357976224.0, 1426], [20240819, 3356.32, 3356.4, 3356.66, 3356.11, 3356.36, 3515820, 351583232.0, 1427], [20240819, 3356.36, 3356.31, 3356.77, 3356.15, 3356.51, 3447347, 344735936.0, 1428], [20240819, 3356.51, 3356.44, 3356.51, 3356.02, 3356.45, 3384310, 338432128.0, 1429], [20240819, 3356.45, 3356.4, 3356.7, 3355.92, 3356.7, 3445297, 344530816.0, 1430], [20240819, 3356.7, 3356.88, 3359.23, 3356.88, 3359.23, 7728985, 772899328.0, 1431], [20240819, 3359.23, 3359.13, 3359.27, 3358.62, 3359.04, 3792425, 379243488.0, 1432], [20240819, 3359.04, 3358.71, 3358.84, 3357.41, 3357.92, 4172059, 417206848.0, 1433], [20240819, 3357.92, 3357.89, 3358.31, 3357.62, 3358.12, 4203991, 420400160.0, 1434], [20240819, 3358.12, 3358.11, 3358.43, 3357.99, 3358.28, 3602871, 360288032.0, 1435], [20240819, 3358.28, 3358.37, 3358.82, 3358.35, 3358.59, 3818271, 381827968.0, 1436], [20240819, 3358.59, 3358.22, 3358.58, 3358.14, 3358.46, 3987590, 398759936.0, 1437], [20240819, 3358.46, 3358.34, 3358.99, 3358.25, 3358.85, 4034238, 403424768.0, 1438], [20240819, 3358.85, 3358.78, 3359.09, 3358.56, 3358.71, 3957479, 395749024.0, 1439], [20240819, 3358.71, 3358.73, 3358.89, 3358.4, 3358.4, 4127780, 412778976.0, 1440], [20240819, 3358.4, 3358.19, 3358.87, 3358.12, 3358.51, 5024878, 502488928.0, 1441], [20240819, 3358.51, 3358.14, 3358.64, 3358.01, 3358.46, 4741192, 474120352.0, 1442], [20240819, 3358.46, 3358.27, 3358.67, 3358.11, 3358.19, 4660707, 466071808.0, 1443], [20240819, 3358.19, 3358.41, 3358.41, 3357.87, 3357.92, 4682461, 468247296.0, 1444], [20240819, 3357.92, 3357.9, 3358.04, 3357.61, 3357.92, 5045528, 504553760.0, 1445], [20240819, 3357.92, 3357.97, 3358.08, 3357.31, 3357.47, 5981518, 598152576.0, 1446], [20240819, 3357.47, 3357.25, 3357.25, 3356.14, 3356.26, 7455419, 745542720.0, 1447], [20240819, 3356.26, 3356.45, 3356.45, 3355.78, 3355.95, 5578252, 557826240.0, 1448], [20240819, 3355.95, 3356.15, 3356.51, 3356.08, 3356.1, 5567962, 556797248.0, 1449], [20240819, 3356.1, 3356.42, 3356.79, 3356.03, 3356.52, 5837540, 583754880.0, 1450], [20240819, 3356.52, 3356.79, 3356.79, 3356.2, 3356.25, 5940048, 594006016.0, 1451], [20240819, 3356.25, 3356.25, 3356.36, 3355.51, 3355.61, 7601887, 760189760.0, 1452], [20240819, 3355.61, 3355.62, 3356.27, 3355.5, 3355.56, 6914979, 691499072.0, 1453], [20240819, 3355.56, 3355.91, 3355.99, 3355.52, 3355.68, 6839813, 683982336.0, 1454], [20240819, 3355.68, 3355.76, 3356.29, 3355.57, 3355.97, 8343519, 834352768.0, 1455], [20240819, 3355.97, 3356.27, 3356.36, 3355.73, 3355.83, 8720790, 872080000.0, 1456], [20240819, 3355.83, 3355.6, 3356.73, 3355.6, 3356.31, 8596021, 859603008.0, 1457], [20240819, 3356.31, 3356.63, 3356.63, 3356.23, 3356.23, 542535, 54253624.0, 1458], [20240819, 3356.23, 3356.23, 3356.23, 3356.23, 3356.23, 0, 0.0, 1459], [20240819, 3356.23, 3356.45, 3356.99, 3356.45, 3356.97, 16707723, 1670772480.0, 1500], [20240820, 3356.97, 3361.64, 3362.33, 3352.94, 3353.13, 47006786, 4700680192.0, 931], [20240820, 3353.13, 3352.47, 3352.47, 3350.38, 3351.4, 19265223, 1926523136.0, 932], [20240820, 3351.4, 3351.59, 3351.59, 3350.6, 3350.91, 17989810, 1798982144.0, 933], [20240820, 3350.91, 3351.2, 3351.32, 3349.09, 3349.69, 18661740, 1866174976.0, 934], [20240820, 3349.69, 3349.8, 3351.34, 3349.72, 3350.43, 14870026, 1487003776.0, 935], [20240820, 3350.43, 3350.23, 3350.52, 3349.01, 3349.88, 14538023, 1453803648.0, 936], [20240820, 3349.88, 3349.99, 3349.99, 3346.27, 3346.43, 16807909, 1680791936.0, 937], [20240820, 3346.43, 3345.91, 3346.36, 3344.45, 3346.2, 13790439, 1379044736.0, 938], [20240820, 3346.2, 3346.26, 3346.26, 3344.98, 3346.08, 11506958, 1150696832.0, 939], [20240820, 3346.08, 3346.13, 3346.13, 3343.07, 3345.14, 12181026, 1218103552.0, 940], [20240820, 3345.14, 3345.23, 3345.28, 3343.99, 3344.56, 12338060, 1233807232.0, 941], [20240820, 3344.56, 3344.71, 3344.91, 3343.14, 3343.37, 9198682, 919869184.0, 942], [20240820, 3343.37, 3343.47, 3344.0, 3342.31, 3343.92, 11374747, 1137475712.0, 943], [20240820, 3343.92, 3343.8, 3346.9, 3343.8, 3346.85, 9141691, 914170176.0, 944], [20240820, 3346.85, 3347.0, 3347.0, 3345.44, 3345.84, 8357761, 835777024.0, 945], [20240820, 3345.84, 3346.1, 3346.1, 3343.88, 3345.29, 9040904, 904091392.0, 946], [20240820, 3345.29, 3345.51, 3347.27, 3345.35, 3346.73, 9070897, 907090816.0, 947], [20240820, 3346.73, 3346.64, 3347.46, 3345.98, 3346.92, 9706879, 970688896.0, 948], [20240820, 3346.92, 3347.02, 3349.19, 3346.7, 3349.19, 10312847, 1031285440.0, 949], [20240820, 3349.19, 3349.18, 3349.18, 3347.66, 3348.09, 8016272, 801628352.0, 950], [20240820, 3348.09, 3348.25, 3348.27, 3347.33, 3347.5, 11594299, 1159430528.0, 951], [20240820, 3347.5, 3347.46, 3347.46, 3345.53, 3345.79, 9541061, 954107072.0, 952], [20240820, 3345.79, 3345.65, 3345.94, 3344.42, 3345.16, 8397995, 839800704.0, 953], [20240820, 3345.16, 3345.09, 3345.09, 3341.85, 3341.85, 9332971, 933298112.0, 954], [20240820, 3341.85, 3342.1, 3342.62, 3340.8, 3342.3, 9147836, 914784704.0, 955], [20240820, 3342.3, 3342.45, 3343.83, 3342.45, 3343.08, 7033501, 703351040.0, 956], [20240820, 3343.08, 3342.92, 3342.95, 3342.28, 3342.47, 7406579, 740658816.0, 957], [20240820, 3342.47, 3342.57, 3343.63, 3342.57, 3343.31, 7844949, 784495936.0, 958], [20240820, 3343.31, 3343.41, 3343.89, 3342.34, 3342.57, 8778054, 877806592.0, 959], [20240820, 3342.57, 3342.78, 3344.33, 3342.39, 3342.66, 9774081, 977409088.0, 1000], [20240820, 3342.66, 3342.62, 3342.62, 3340.32, 3340.44, 10956945, 1095695488.0, 1001], [20240820, 3340.44, 3340.54, 3341.34, 3340.13, 3340.13, 8982170, 898217984.0, 1002], [20240820, 3340.13, 3340.2, 3340.27, 3338.89, 3338.89, 8175768, 817577664.0, 1003], [20240820, 3338.89, 3339.14, 3339.45, 3338.68, 3338.7, 7285099, 728510848.0, 1004], [20240820, 3338.7, 3338.64, 3338.83, 3337.98, 3338.26, 7664343, 766435392.0, 1005], [20240820, 3338.26, 3338.52, 3338.91, 3337.93, 3337.93, 7299788, 729979712.0, 1006], [20240820, 3337.93, 3338.03, 3338.03, 3337.39, 3337.94, 7494119, 749412864.0, 1007], [20240820, 3337.94, 3337.75, 3338.21, 3337.74, 3337.91, 7020233, 702024512.0, 1008], [20240820, 3337.91, 3337.83, 3339.3, 3337.83, 3339.08, 6129962, 612997184.0, 1009], [20240820, 3339.08, 3339.17, 3339.17, 3337.43, 3338.51, 9151042, 915105216.0, 1010], [20240820, 3338.51, 3338.19, 3339.12, 3337.6, 3337.64, 7621049, 762105792.0, 1011], [20240820, 3337.64, 3337.32, 3337.75, 3336.29, 3336.32, 8471237, 847124608.0, 1012], [20240820, 3336.32, 3336.16, 3336.4, 3334.07, 3334.2, 9056892, 905690048.0, 1013], [20240820, 3334.2, 3334.06, 3334.71, 3333.55, 3334.33, 9024799, 902480832.0, 1014], [20240820, 3334.33, 3334.53, 3336.46, 3334.53, 3336.3, 7547373, 754738432.0, 1015], [20240820, 3336.3, 3336.32, 3336.36, 3334.78, 3335.35, 7019342, 701935296.0, 1016], [20240820, 3335.35, 3335.44, 3335.56, 3334.42, 3334.95, 5904223, 590423360.0, 1017], [20240820, 3334.95, 3334.78, 3336.43, 3334.6, 3336.31, 6548801, 654880960.0, 1018], [20240820, 3336.31, 3336.29, 3336.55, 3336.07, 3336.55, 4872202, 487221024.0, 1019], [20240820, 3336.55, 3336.73, 3338.56, 3336.36, 3337.98, 6188141, 618815232.0, 1020], [20240820, 3337.98, 3337.82, 3337.9, 3337.3, 3337.82, 5964300, 596431104.0, 1021], [20240820, 3337.82, 3337.83, 3338.39, 3337.47, 3337.47, 5742727, 574273728.0, 1022], [20240820, 3337.47, 3336.98, 3337.52, 3336.52, 3337.44, 7140462, 714047360.0, 1023], [20240820, 3337.44, 3337.43, 3338.58, 3337.34, 3337.78, 5449552, 544956224.0, 1024], [20240820, 3337.78, 3337.66, 3338.18, 3337.06, 3337.06, 5969782, 596979072.0, 1025], [20240820, 3337.06, 3337.19, 3337.19, 3335.62, 3336.35, 6515389, 651539968.0, 1026], [20240820, 3336.35, 3336.37, 3336.37, 3334.74, 3335.01, 5093384, 509339168.0, 1027], [20240820, 3335.01, 3334.93, 3335.73, 3334.71, 3335.63, 5045566, 504557600.0, 1028], [20240820, 3335.63, 3335.64, 3335.64, 3335.15, 3335.26, 4243270, 424328096.0, 1029], [20240820, 3335.26, 3335.12, 3335.12, 3334.06, 3334.21, 5161017, 516102752.0, 1030], [20240820, 3334.21, 3334.29, 3334.79, 3333.69, 3334.79, 5952722, 595273472.0, 1031], [20240820, 3334.79, 3334.65, 3337.91, 3334.65, 3335.54, 7899676, 789968448.0, 1032], [20240820, 3335.54, 3335.58, 3337.76, 3335.58, 3337.59, 4838693, 483870496.0, 1033], [20240820, 3337.59, 3337.75, 3338.92, 3337.59, 3338.92, 4283543, 428355328.0, 1034], [20240820, 3338.92, 3338.51, 3338.53, 3337.25, 3337.28, 4895776, 489578528.0, 1035], [20240820, 3337.28, 3337.62, 3337.67, 3336.58, 3337.62, 4553714, 455372384.0, 1036], [20240820, 3337.62, 3337.62, 3337.62, 3336.89, 3337.2, 3765905, 376591584.0, 1037], [20240820, 3337.2, 3337.36, 3338.41, 3337.36, 3338.41, 3936331, 393634208.0, 1038], [20240820, 3338.41, 3338.35, 3340.6, 3338.35, 3338.84, 7001113, 700112128.0, 1039], [20240820, 3338.84, 3339.17, 3339.23, 3338.76, 3338.76, 4019515, 401952480.0, 1040], [20240820, 3338.76, 3339.33, 3339.69, 3338.98, 3339.05, 5237343, 523735072.0, 1041], [20240820, 3339.05, 3339.2, 3339.39, 3338.83, 3338.83, 3658597, 365860704.0, 1042], [20240820, 3338.83, 3338.95, 3339.44, 3338.77, 3339.12, 3581222, 358123200.0, 1043], [20240820, 3339.12, 3339.14, 3340.14, 3339.14, 3339.73, 4224081, 422409152.0, 1044], [20240820, 3339.73, 3339.76, 3340.33, 3339.57, 3339.57, 4074848, 407485792.0, 1045], [20240820, 3339.57, 3339.35, 3339.51, 3338.25, 3339.14, 4739147, 473915584.0, 1046], [20240820, 3339.14, 3339.18, 3339.22, 3337.04, 3337.39, 5659559, 565956864.0, 1047], [20240820, 3337.39, 3337.24, 3337.24, 3336.32, 3336.32, 5524346, 552435520.0, 1048], [20240820, 3336.32, 3336.42, 3336.42, 3335.81, 3336.09, 4002167, 400217600.0, 1049], [20240820, 3336.09, 3336.21, 3336.62, 3335.68, 3336.3, 3631056, 363106816.0, 1050], [20240820, 3336.3, 3336.47, 3336.85, 3335.89, 3336.58, 3991397, 399140864.0, 1051], [20240820, 3336.58, 3336.42, 3336.91, 3336.42, 3336.67, 4037771, 403778144.0, 1052], [20240820, 3336.67, 3336.63, 3336.76, 3335.88, 3336.18, 4043041, 404305216.0, 1053], [20240820, 3336.18, 3336.06, 3336.08, 3334.99, 3335.11, 4481489, 448149728.0, 1054], [20240820, 3335.11, 3335.03, 3335.22, 3334.58, 3334.68, 3802269, 380228000.0, 1055], [20240820, 3334.68, 3334.69, 3335.64, 3334.55, 3335.64, 4216561, 421657216.0, 1056], [20240820, 3335.64, 3335.52, 3336.17, 3335.4, 3336.1, 3580957, 358096800.0, 1057], [20240820, 3336.1, 3336.2, 3337.1, 3336.2, 3336.93, 4097282, 409729024.0, 1058], [20240820, 3336.93, 3336.95, 3337.13, 3336.22, 3336.38, 3649357, 364936768.0, 1059], [20240820, 3336.38, 3336.5, 3337.53, 3336.5, 3337.49, 3574871, 357488128.0, 1100], [20240820, 3337.49, 3337.65, 3337.9, 3337.05, 3337.7, 4189727, 418973664.0, 1101], [20240820, 3337.7, 3337.61, 3338.17, 3337.41, 3338.17, 3703508, 370351744.0, 1102], [20240820, 3338.17, 3338.06, 3338.61, 3336.43, 3336.93, 4662742, 466275104.0, 1103], [20240820, 3336.93, 3336.96, 3337.57, 3336.84, 3337.3, 3263822, 326383104.0, 1104], [20240820, 3337.3, 3337.32, 3337.32, 3336.07, 3336.07, 3287336, 328734464.0, 1105], [20240820, 3336.07, 3336.07, 3336.26, 3335.77, 3336.17, 3060367, 306037568.0, 1106], [20240820, 3336.17, 3336.1, 3336.25, 3335.64, 3336.17, 3277526, 327753792.0, 1107], [20240820, 3336.17, 3335.92, 3336.94, 3335.92, 3336.92, 3355069, 335507840.0, 1108], [20240820, 3336.92, 3336.82, 3337.2, 3336.31, 3336.96, 4868653, 486866208.0, 1109], [20240820, 3336.96, 3337.25, 3338.15, 3337.25, 3337.7, 3912477, 391248640.0, 1110], [20240820, 3337.7, 3337.77, 3338.13, 3337.61, 3338.11, 3108506, 310851552.0, 1111], [20240820, 3338.11, 3337.99, 3338.18, 3337.56, 3337.83, 3343681, 334369248.0, 1112], [20240820, 3337.83, 3337.79, 3337.85, 3336.33, 3336.33, 3495799, 349580832.0, 1113], [20240820, 3336.33, 3336.32, 3336.75, 3335.93, 3336.05, 3468401, 346841088.0, 1114], [20240820, 3336.05, 3335.73, 3335.8, 3335.11, 3335.54, 3568041, 356805152.0, 1115], [20240820, 3335.54, 3335.41, 3335.52, 3334.17, 3334.25, 3506331, 350634272.0, 1116], [20240820, 3334.25, 3334.42, 3334.67, 3333.97, 3334.35, 3833544, 383355392.0, 1117], [20240820, 3334.35, 3334.54, 3335.15, 3333.76, 3333.76, 4496783, 449679392.0, 1118], [20240820, 3333.76, 3333.94, 3334.73, 3333.73, 3334.34, 3498529, 349853888.0, 1119], [20240820, 3334.34, 3334.18, 3334.27, 3333.39, 3333.58, 3000827, 300083968.0, 1120], [20240820, 3333.58, 3333.46, 3335.52, 3333.46, 3335.18, 3912409, 391241888.0, 1121], [20240820, 3335.18, 3335.15, 3335.38, 3334.6, 3334.6, 2237177, 223718720.0, 1122], [20240820, 3334.6, 3334.65, 3334.86, 3333.59, 3334.01, 2924503, 292451424.0, 1123], [20240820, 3334.01, 3333.84, 3334.23, 3333.28, 3333.34, 2872147, 287215872.0, 1124], [20240820, 3333.34, 3333.44, 3333.64, 3332.4, 3332.4, 2990932, 299094304.0, 1125], [20240820, 3332.4, 3332.41, 3332.7, 3332.19, 3332.57, 2926718, 292672640.0, 1126], [20240820, 3332.57, 3332.76, 3333.66, 3332.76, 3333.46, 3201415, 320142368.0, 1127], [20240820, 3333.46, 3333.28, 3333.57, 3332.6, 3332.6, 2814476, 281448608.0, 1128], [20240820, 3332.6, 3332.68, 3333.39, 3332.58, 3333.33, 2921706, 292171296.0, 1129], [20240820, 3333.33, 3333.18, 3333.3, 3332.99, 3333.13, 2556046, 255605792.0, 1130], [20240820, 3333.13, 3332.63, 3332.95, 3331.19, 3332.61, 12414428, 1241443840.0, 1301], [20240820, 3332.61, 3332.78, 3332.78, 3331.01, 3331.01, 4225353, 422536288.0, 1302], [20240820, 3331.01, 3331.16, 3331.48, 3330.81, 3331.11, 4171774, 417178368.0, 1303], [20240820, 3331.11, 3331.3, 3333.54, 3331.1, 3333.5, 4604525, 460453568.0, 1304], [20240820, 3333.5, 3333.6, 3335.56, 3333.6, 3334.29, 5522057, 552206720.0, 1305], [20240820, 3334.29, 3334.46, 3334.46, 3331.99, 3332.15, 4082499, 408250976.0, 1306], [20240820, 3332.15, 3331.95, 3332.3, 3331.48, 3331.57, 3038773, 303878176.0, 1307], [20240820, 3331.57, 3331.58, 3331.58, 3330.87, 3330.89, 3118882, 311889344.0, 1308], [20240820, 3330.89, 3330.86, 3331.98, 3330.86, 3331.1, 3337733, 333774272.0, 1309], [20240820, 3331.1, 3331.06, 3331.25, 3330.52, 3330.52, 2813033, 281304000.0, 1310], [20240820, 3330.52, 3330.49, 3330.49, 3329.58, 3329.81, 3723375, 372338432.0, 1311], [20240820, 3329.81, 3329.79, 3329.9, 3329.15, 3329.56, 3679756, 367976736.0, 1312], [20240820, 3329.56, 3329.39, 3329.39, 3328.32, 3328.32, 4801791, 480179968.0, 1313], [20240820, 3328.32, 3328.51, 3328.83, 3327.92, 3328.01, 4199119, 419912800.0, 1314], [20240820, 3328.01, 3328.1, 3328.1, 3327.23, 3327.23, 4363332, 436334208.0, 1315], [20240820, 3327.23, 3327.15, 3328.26, 3326.89, 3327.9, 6193828, 619383872.0, 1316], [20240820, 3327.9, 3327.81, 3328.45, 3327.64, 3328.45, 4751202, 475121184.0, 1317], [20240820, 3328.45, 3328.44, 3328.54, 3328.16, 3328.53, 3684261, 368426944.0, 1318], [20240820, 3328.53, 3328.55, 3328.55, 3328.09, 3328.4, 3541189, 354119872.0, 1319], [20240820, 3328.4, 3328.37, 3328.37, 3327.87, 3327.99, 3052934, 305294464.0, 1320], [20240820, 3327.99, 3328.28, 3331.17, 3328.28, 3330.58, 6137011, 613702144.0, 1321], [20240820, 3330.58, 3330.71, 3330.71, 3329.27, 3329.62, 3430093, 343010336.0, 1322], [20240820, 3329.62, 3329.64, 3329.66, 3328.89, 3329.07, 2910110, 291012064.0, 1323], [20240820, 3329.07, 3328.98, 3329.19, 3328.83, 3329.12, 2673433, 267344368.0, 1324], [20240820, 3329.12, 3329.07, 3329.48, 3329.07, 3329.43, 2891994, 289200192.0, 1325], [20240820, 3329.43, 3329.41, 3330.12, 3329.32, 3329.88, 2852500, 285251040.0, 1326], [20240820, 3329.88, 3330.06, 3331.49, 3330.06, 3331.48, 4223830, 422384096.0, 1327], [20240820, 3331.48, 3331.39, 3331.51, 3330.38, 3330.75, 3201133, 320114176.0, 1328], [20240820, 3330.75, 3330.65, 3330.65, 3330.15, 3330.29, 2576282, 257629152.0, 1329], [20240820, 3330.29, 3330.23, 3330.49, 3329.62, 3330.13, 2491105, 249111616.0, 1330], [20240820, 3330.13, 3330.09, 3330.09, 3328.19, 3328.6, 3822613, 382262336.0, 1331], [20240820, 3328.6, 3328.74, 3329.21, 3327.71, 3327.78, 3561919, 356192800.0, 1332], [20240820, 3327.78, 3327.64, 3327.64, 3326.99, 3327.02, 3800042, 380005280.0, 1333], [20240820, 3327.02, 3326.98, 3326.98, 3326.4, 3326.4, 3567882, 356789344.0, 1334], [20240820, 3326.4, 3326.54, 3327.22, 3326.4, 3327.04, 3352620, 335263200.0, 1335], [20240820, 3327.04, 3326.92, 3327.38, 3326.82, 3327.25, 2730654, 273066304.0, 1336], [20240820, 3327.25, 3327.27, 3327.93, 3326.87, 3327.28, 2683752, 268376256.0, 1337], [20240820, 3327.28, 3326.94, 3327.31, 3326.54, 3326.91, 2752690, 275270048.0, 1338], [20240820, 3326.91, 3326.92, 3326.92, 3325.03, 3325.03, 5061125, 506113536.0, 1339], [20240820, 3325.03, 3325.46, 3325.55, 3324.66, 3324.79, 4242401, 424241184.0, 1340], [20240820, 3324.79, 3324.49, 3325.79, 3324.13, 3325.31, 4362792, 436280192.0, 1341], [20240820, 3325.31, 3325.13, 3325.13, 3323.64, 3323.84, 3797822, 379783424.0, 1342], [20240820, 3323.84, 3323.6, 3324.66, 3323.49, 3323.73, 3449851, 344986208.0, 1343], [20240820, 3323.73, 3323.9, 3324.56, 3323.26, 3324.36, 4254505, 425451488.0, 1344], [20240820, 3324.36, 3324.5, 3324.5, 3322.73, 3322.87, 4070244, 407025216.0, 1345], [20240820, 3322.87, 3322.79, 3323.37, 3321.82, 3322.74, 4720514, 472052448.0, 1346], [20240820, 3322.74, 3322.31, 3322.64, 3321.64, 3321.97, 5014446, 501445568.0, 1347], [20240820, 3321.97, 3321.71, 3330.12, 3321.71, 3327.52, 11855120, 1185512960.0, 1348], [20240820, 3327.52, 3327.61, 3331.98, 3326.61, 3331.98, 5821425, 582143616.0, 1349], [20240820, 3331.98, 3331.33, 3331.33, 3327.81, 3329.12, 5025069, 502507872.0, 1350], [20240820, 3329.12, 3328.67, 3328.67, 3326.67, 3326.67, 3011813, 301182176.0, 1351], [20240820, 3326.67, 3326.62, 3326.88, 3326.14, 3326.14, 2461554, 246156224.0, 1352], [20240820, 3326.14, 3326.11, 3328.62, 3326.08, 3328.17, 3504681, 350469056.0, 1353], [20240820, 3328.17, 3328.19, 3331.51, 3327.72, 3329.74, 4913792, 491380160.0, 1354], [20240820, 3329.74, 3329.77, 3332.56, 3329.77, 3331.65, 4629877, 462988992.0, 1355], [20240820, 3331.65, 3331.21, 3333.61, 3330.42, 3332.79, 5251258, 525126848.0, 1356], [20240820, 3332.79, 3332.72, 3334.31, 3330.74, 3330.77, 4695447, 469545728.0, 1357], [20240820, 3330.77, 3330.5, 3330.53, 3328.41, 3328.41, 4518620, 451863008.0, 1358], [20240820, 3328.41, 3328.97, 3328.97, 3327.23, 3328.15, 3282850, 328286080.0, 1359], [20240820, 3328.15, 3328.17, 3331.13, 3328.06, 3330.89, 3865472, 386547840.0, 1400], [20240820, 3330.89, 3330.62, 3330.62, 3328.5, 3328.5, 2750739, 275074944.0, 1401], [20240820, 3328.5, 3328.48, 3329.28, 3328.0, 3328.68, 2718346, 271835680.0, 1402], [20240820, 3328.68, 3328.62, 3328.62, 3327.24, 3327.26, 3181229, 318123904.0, 1403], [20240820, 3327.26, 3327.08, 3329.48, 3327.08, 3329.48, 3437024, 343703264.0, 1404], [20240820, 3329.48, 3329.61, 3329.61, 3327.7, 3328.0, 2984306, 298431712.0, 1405], [20240820, 3328.0, 3327.92, 3327.99, 3327.4, 3327.63, 2566269, 256627888.0, 1406], [20240820, 3327.63, 3327.5, 3328.82, 3327.31, 3327.82, 2751402, 275140960.0, 1407], [20240820, 3327.82, 3327.52, 3329.31, 3327.28, 3328.41, 3157533, 315754112.0, 1408], [20240820, 3328.41, 3328.33, 3328.33, 3327.34, 3327.47, 2519239, 251924864.0, 1409], [20240820, 3327.47, 3327.24, 3327.37, 3326.63, 3326.63, 3199266, 319927712.0, 1410], [20240820, 3326.63, 3326.72, 3326.72, 3325.47, 3325.58, 4130814, 413082432.0, 1411], [20240820, 3325.58, 3325.41, 3327.25, 3325.36, 3326.73, 3994616, 399462912.0, 1412], [20240820, 3326.73, 3326.87, 3326.87, 3325.99, 3326.34, 2714771, 271478144.0, 1413], [20240820, 3326.34, 3326.25, 3327.61, 3326.25, 3326.93, 3547734, 354774432.0, 1414], [20240820, 3326.93, 3327.06, 3327.06, 3326.24, 3326.69, 2651367, 265137904.0, 1415], [20240820, 3326.69, 3327.0, 3327.42, 3326.47, 3326.52, 2888333, 288834144.0, 1416], [20240820, 3326.52, 3326.28, 3326.31, 3325.04, 3325.12, 4068031, 406804128.0, 1417], [20240820, 3325.12, 3325.14, 3329.32, 3325.12, 3326.9, 6303098, 630310848.0, 1418], [20240820, 3326.9, 3326.74, 3327.02, 3326.09, 3326.34, 2702039, 270204736.0, 1419], [20240820, 3326.34, 3326.39, 3326.72, 3325.85, 3326.02, 2961954, 296196320.0, 1420], [20240820, 3326.02, 3325.91, 3326.45, 3325.32, 3326.45, 3476125, 347613408.0, 1421], [20240820, 3326.45, 3326.72, 3327.09, 3325.72, 3326.05, 3339358, 333936576.0, 1422], [20240820, 3326.05, 3326.17, 3326.81, 3325.62, 3325.93, 3440523, 344053056.0, 1423], [20240820, 3325.93, 3326.64, 3326.71, 3325.05, 3325.05, 3393436, 339344480.0, 1424], [20240820, 3325.05, 3325.28, 3325.39, 3324.27, 3324.43, 4115527, 411553600.0, 1425], [20240820, 3324.43, 3324.12, 3328.28, 3324.12, 3328.13, 7407850, 740786048.0, 1426], [20240820, 3328.13, 3327.46, 3330.92, 3326.42, 3329.83, 7703083, 770309120.0, 1427], [20240820, 3329.83, 3329.44, 3331.3, 3329.24, 3330.99, 4927893, 492790432.0, 1428], [20240820, 3330.99, 3330.83, 3332.41, 3330.13, 3331.33, 5008477, 500848416.0, 1429], [20240820, 3331.33, 3331.61, 3333.52, 3331.39, 3332.36, 4956093, 495610240.0, 1430], [20240820, 3332.36, 3332.02, 3334.33, 3332.02, 3334.33, 5114549, 511455936.0, 1431], [20240820, 3334.33, 3334.01, 3334.61, 3330.86, 3330.86, 5709112, 570912256.0, 1432], [20240820, 3330.86, 3330.85, 3332.06, 3329.0, 3329.0, 4999183, 499919264.0, 1433], [20240820, 3329.0, 3328.5, 3330.04, 3328.19, 3330.03, 4305037, 430504576.0, 1434], [20240820, 3330.03, 3330.18, 3332.38, 3329.62, 3331.42, 5866411, 586641920.0, 1435], [20240820, 3331.42, 3331.54, 3333.03, 3331.54, 3332.62, 4354768, 435477568.0, 1436], [20240820, 3332.62, 3332.48, 3333.55, 3332.22, 3333.16, 4374817, 437482624.0, 1437], [20240820, 3333.16, 3333.63, 3334.38, 3333.4, 3333.9, 4965562, 496557152.0, 1438], [20240820, 3333.9, 3334.35, 3336.29, 3334.35, 3335.63, 6922359, 692237056.0, 1439], [20240820, 3335.63, 3335.84, 3335.84, 3333.03, 3333.03, 5194753, 519476128.0, 1440], [20240820, 3333.03, 3333.14, 3334.0, 3331.72, 3333.68, 5768689, 576870016.0, 1441], [20240820, 3333.68, 3333.19, 3333.42, 3332.28, 3332.6, 4936351, 493635968.0, 1442], [20240820, 3332.6, 3332.38, 3332.39, 3330.83, 3330.83, 5095725, 509573568.0, 1443], [20240820, 3330.83, 3330.66, 3330.7, 3329.7, 3330.04, 4888083, 488809216.0, 1444], [20240820, 3330.04, 3329.94, 3330.58, 3329.05, 3329.51, 6606763, 660677120.0, 1445], [20240820, 3329.51, 3330.29, 3330.54, 3328.67, 3328.91, 5920439, 592044800.0, 1446], [20240820, 3328.91, 3328.64, 3328.64, 3327.19, 3327.3, 6313644, 631365568.0, 1447], [20240820, 3327.3, 3327.16, 3328.74, 3326.35, 3328.74, 7333576, 733358528.0, 1448], [20240820, 3328.74, 3329.22, 3331.41, 3329.02, 3330.15, 7741277, 774128576.0, 1449], [20240820, 3330.15, 3329.63, 3332.48, 3329.63, 3331.8, 7763337, 776334592.0, 1450], [20240820, 3331.8, 3332.06, 3333.2, 3331.63, 3332.94, 8635201, 863520832.0, 1451], [20240820, 3332.94, 3332.96, 3333.51, 3331.47, 3333.1, 8343146, 834315648.0, 1452], [20240820, 3333.1, 3332.82, 3333.73, 3332.38, 3332.83, 8907773, 890778240.0, 1453], [20240820, 3332.83, 3333.94, 3334.27, 3331.94, 3334.27, 8381712, 838172032.0, 1454], [20240820, 3334.27, 3334.17, 3334.35, 3333.31, 3333.31, 11113942, 1111395328.0, 1455], [20240820, 3333.31, 3334.77, 3335.07, 3334.05, 3334.77, 11123245, 1112325248.0, 1456], [20240820, 3334.77, 3334.59, 3336.63, 3334.51, 3336.04, 10986126, 1098613760.0, 1457], [20240820, 3336.04, 3336.06, 3337.02, 3336.06, 3337.02, 719004, 71900448.0, 1458], [20240820, 3337.02, 3337.02, 3337.02, 3337.02, 3337.02, 0, 0.0, 1459], [20240820, 3337.02, 3335.65, 3335.65, 3332.7, 3332.7, 14951729, 1495173120.0, 1500], [20240821, 3332.7, 3322.91, 3323.01, 3318.6, 3321.32, 36654353, 3665436416.0, 931], [20240821, 3321.32, 3320.73, 3323.38, 3318.15, 3318.15, 17730729, 1773074176.0, 932], [20240821, 3318.15, 3317.67, 3317.73, 3314.96, 3315.06, 16274535, 1627454592.0, 933], [20240821, 3315.06, 3315.49, 3315.83, 3313.55, 3315.62, 17225696, 1722570624.0, 934], [20240821, 3315.62, 3314.99, 3315.12, 3313.29, 3313.81, 13652628, 1365263616.0, 935], [20240821, 3313.81, 3313.91, 3314.14, 3310.83, 3313.6, 15474680, 1547468800.0, 936], [20240821, 3313.6, 3313.07, 3313.07, 3310.44, 3310.52, 10805924, 1080593408.0, 937], [20240821, 3310.52, 3310.63, 3310.63, 3308.23, 3308.23, 12255181, 1225519360.0, 938], [20240821, 3308.23, 3308.02, 3310.8, 3307.99, 3310.62, 12074459, 1207446784.0, 939], [20240821, 3310.62, 3311.44, 3313.31, 3311.09, 3311.09, 9608703, 960871552.0, 940], [20240821, 3311.09, 3310.63, 3312.12, 3309.94, 3310.72, 9942127, 994213376.0, 941], [20240821, 3310.72, 3310.31, 3319.82, 3310.31, 3318.13, 15302477, 1530248576.0, 942], [20240821, 3318.13, 3317.6, 3321.93, 3317.45, 3320.14, 10579841, 1057984960.0, 943], [20240821, 3320.14, 3319.53, 3321.53, 3319.43, 3320.7, 8580557, 858056768.0, 944], [20240821, 3320.7, 3320.41, 3321.68, 3320.41, 3320.68, 7222216, 722222592.0, 945], [20240821, 3320.68, 3320.07, 3321.49, 3318.26, 3321.49, 9968265, 996827456.0, 946], [20240821, 3321.49, 3320.3, 3322.66, 3320.04, 3320.97, 7956296, 795630720.0, 947], [20240821, 3320.97, 3320.66, 3322.12, 3319.97, 3321.66, 7937098, 793710976.0, 948], [20240821, 3321.66, 3322.23, 3325.46, 3321.99, 3325.31, 8860411, 886041920.0, 949], [20240821, 3325.31, 3325.57, 3325.97, 3324.67, 3325.97, 9255530, 925554176.0, 950], [20240821, 3325.97, 3325.77, 3328.51, 3324.69, 3328.27, 11963516, 1196352512.0, 951], [20240821, 3328.27, 3327.84, 3327.84, 3324.31, 3324.31, 10833310, 1083332096.0, 952], [20240821, 3324.31, 3324.54, 3324.66, 3323.05, 3323.24, 9140015, 914002496.0, 953], [20240821, 3323.24, 3323.42, 3327.3, 3323.22, 3323.92, 9936172, 993618176.0, 954], [20240821, 3323.92, 3323.77, 3324.49, 3323.13, 3323.64, 5680313, 568032256.0, 955], [20240821, 3323.64, 3323.47, 3324.06, 3322.24, 3324.06, 7506723, 750673472.0, 956], [20240821, 3324.06, 3323.47, 3323.47, 3321.5, 3321.5, 7076572, 707658432.0, 957], [20240821, 3321.5, 3321.54, 3322.19, 3321.16, 3321.92, 7263966, 726397504.0, 958], [20240821, 3321.92, 3322.16, 3323.32, 3321.08, 3321.08, 6511105, 651111488.0, 959], [20240821, 3321.08, 3320.96, 3320.96, 3318.9, 3319.14, 6319775, 631978624.0, 1000], [20240821, 3319.14, 3318.95, 3318.95, 3317.23, 3317.84, 8033738, 803375104.0, 1001], [20240821, 3317.84, 3317.3, 3324.62, 3316.96, 3324.62, 14659441, 1465944960.0, 1002], [20240821, 3324.62, 3325.39, 3326.95, 3324.51, 3326.18, 9157842, 915785152.0, 1003], [20240821, 3326.18, 3326.16, 3329.78, 3326.16, 3329.78, 9235307, 923531648.0, 1004], [20240821, 3329.78, 3329.77, 3331.06, 3328.5, 3330.27, 8813727, 881373824.0, 1005], [20240821, 3330.27, 3330.58, 3331.36, 3330.08, 3330.54, 8281411, 828142144.0, 1006], [20240821, 3330.54, 3330.81, 3330.81, 3329.23, 3329.37, 7427068, 742707776.0, 1007], [20240821, 3329.37, 3329.33, 3330.81, 3329.17, 3329.51, 6868566, 686857664.0, 1008], [20240821, 3329.51, 3329.63, 3332.63, 3329.63, 3332.05, 7949158, 794916864.0, 1009], [20240821, 3332.05, 3331.94, 3333.54, 3331.68, 3333.54, 6067628, 606763904.0, 1010], [20240821, 3333.54, 3333.57, 3334.76, 3332.42, 3334.76, 7339606, 733961536.0, 1011], [20240821, 3334.76, 3333.69, 3333.78, 3331.48, 3332.04, 6282563, 628257344.0, 1012], [20240821, 3332.04, 3331.62, 3332.48, 3329.74, 3329.74, 6438363, 643837248.0, 1013], [20240821, 3329.74, 3329.79, 3329.79, 3328.3, 3328.31, 4605854, 460586400.0, 1014], [20240821, 3328.31, 3328.26, 3328.26, 3325.85, 3326.02, 5285641, 528565120.0, 1015], [20240821, 3326.02, 3325.89, 3328.19, 3325.25, 3327.55, 6476311, 647632000.0, 1016], [20240821, 3327.55, 3328.0, 3328.0, 3326.16, 3326.83, 5160723, 516073088.0, 1017], [20240821, 3326.83, 3327.07, 3327.07, 3326.34, 3326.91, 5139448, 513945888.0, 1018], [20240821, 3326.91, 3326.57, 3326.65, 3325.14, 3325.34, 4711338, 471134944.0, 1019], [20240821, 3325.34, 3325.49, 3327.6, 3324.69, 3327.6, 5914949, 591495936.0, 1020], [20240821, 3327.6, 3326.4, 3327.17, 3326.35, 3327.1, 4246804, 424681280.0, 1021], [20240821, 3327.1, 3327.61, 3333.08, 3327.15, 3330.45, 10971038, 1097104768.0, 1022], [20240821, 3330.45, 3330.11, 3330.64, 3329.41, 3329.41, 6149060, 614907136.0, 1023], [20240821, 3329.41, 3328.75, 3328.98, 3327.93, 3328.91, 4364964, 436497600.0, 1024], [20240821, 3328.91, 3329.01, 3329.01, 3326.96, 3326.96, 5624158, 562416704.0, 1025], [20240821, 3326.96, 3326.91, 3327.56, 3326.49, 3327.5, 4858905, 485891232.0, 1026], [20240821, 3327.5, 3327.42, 3327.66, 3326.07, 3326.26, 5590206, 559021760.0, 1027], [20240821, 3326.26, 3325.78, 3327.46, 3325.78, 3327.23, 5794326, 579433664.0, 1028], [20240821, 3327.23, 3327.21, 3327.81, 3326.83, 3327.18, 6077945, 607795392.0, 1029], [20240821, 3327.18, 3327.49, 3327.49, 3325.72, 3326.67, 5159119, 515913024.0, 1030], [20240821, 3326.67, 3326.64, 3326.74, 3326.18, 3326.53, 4953570, 495358048.0, 1031], [20240821, 3326.53, 3326.69, 3326.69, 3325.19, 3325.26, 5523124, 552313472.0, 1032], [20240821, 3325.26, 3326.0, 3327.78, 3325.38, 3325.87, 6980695, 698070336.0, 1033], [20240821, 3325.87, 3325.96, 3326.29, 3325.52, 3325.72, 5268536, 526854624.0, 1034], [20240821, 3325.72, 3327.27, 3328.3, 3326.32, 3326.65, 6503759, 650376896.0, 1035], [20240821, 3326.65, 3326.44, 3327.99, 3326.44, 3327.2, 4391415, 439142432.0, 1036], [20240821, 3327.2, 3327.26, 3328.46, 3326.93, 3328.22, 5895050, 589505984.0, 1037], [20240821, 3328.22, 3328.15, 3328.57, 3327.53, 3328.22, 5189289, 518929952.0, 1038], [20240821, 3328.22, 3328.41, 3328.41, 3327.33, 3327.48, 5489853, 548986304.0, 1039], [20240821, 3327.48, 3327.43, 3327.63, 3326.54, 3326.84, 5429581, 542959296.0, 1040], [20240821, 3326.84, 3326.93, 3328.71, 3326.39, 3327.8, 8000572, 800058304.0, 1041], [20240821, 3327.8, 3328.0, 3328.69, 3327.18, 3328.69, 6302098, 630210624.0, 1042], [20240821, 3328.69, 3328.22, 3329.83, 3327.62, 3328.87, 6162348, 616235712.0, 1043], [20240821, 3328.87, 3328.71, 3330.74, 3328.41, 3330.17, 5918357, 591836544.0, 1044], [20240821, 3330.17, 3330.21, 3330.21, 3327.96, 3327.96, 5036675, 503668192.0, 1045], [20240821, 3327.96, 3327.96, 3328.38, 3326.85, 3327.39, 5048545, 504855488.0, 1046], [20240821, 3327.39, 3327.43, 3329.77, 3326.46, 3326.52, 6587382, 658739072.0, 1047], [20240821, 3326.52, 3326.38, 3333.48, 3326.22, 3333.48, 9931573, 993158528.0, 1048], [20240821, 3333.48, 3333.51, 3336.63, 3332.95, 3334.66, 10489507, 1048951808.0, 1049], [20240821, 3334.66, 3333.55, 3336.22, 3332.21, 3334.62, 7036779, 703679104.0, 1050], [20240821, 3334.62, 3335.08, 3336.86, 3334.93, 3336.01, 5446617, 544662592.0, 1051], [20240821, 3336.01, 3334.54, 3336.89, 3334.17, 3336.42, 5701460, 570146880.0, 1052], [20240821, 3336.42, 3335.5, 3337.82, 3334.64, 3334.64, 6250238, 625024832.0, 1053], [20240821, 3334.64, 3334.43, 3336.0, 3333.12, 3335.91, 5844037, 584404800.0, 1054], [20240821, 3335.91, 3336.16, 3337.32, 3335.36, 3335.78, 4504215, 450422496.0, 1055], [20240821, 3335.78, 3335.97, 3337.6, 3335.32, 3336.72, 5538935, 553894400.0, 1056], [20240821, 3336.72, 3337.19, 3338.76, 3336.7, 3337.57, 5207411, 520742080.0, 1057], [20240821, 3337.57, 3337.94, 3339.44, 3336.2, 3337.13, 7468599, 746860800.0, 1058], [20240821, 3337.13, 3336.64, 3336.64, 3333.87, 3335.36, 5246852, 524686176.0, 1059], [20240821, 3335.36, 3335.43, 3335.43, 3332.38, 3332.72, 3519655, 351966432.0, 1100], [20240821, 3332.72, 3332.46, 3332.87, 3331.05, 3331.5, 3906576, 390658624.0, 1101], [20240821, 3331.5, 3331.55, 3331.55, 3329.9, 3330.01, 4319803, 431981248.0, 1102], [20240821, 3330.01, 3330.13, 3330.78, 3329.41, 3329.64, 3744752, 374476096.0, 1103], [20240821, 3329.64, 3329.77, 3329.91, 3329.05, 3329.28, 3876477, 387648896.0, 1104], [20240821, 3329.28, 3329.9, 3331.55, 3328.42, 3330.53, 4861993, 486200384.0, 1105], [20240821, 3330.53, 3330.83, 3330.85, 3329.97, 3329.97, 3063273, 306328224.0, 1106], [20240821, 3329.97, 3329.53, 3330.51, 3329.34, 3329.92, 3805503, 380551264.0, 1107], [20240821, 3329.92, 3329.92, 3330.39, 3329.54, 3329.57, 3383573, 338358304.0, 1108], [20240821, 3329.57, 3329.69, 3329.82, 3328.88, 3329.36, 3288670, 328868000.0, 1109], [20240821, 3329.36, 3329.21, 3329.3, 3328.46, 3328.71, 2849172, 284918272.0, 1110], [20240821, 3328.71, 3328.7, 3332.87, 3328.32, 3331.28, 5063465, 506347520.0, 1111], [20240821, 3331.28, 3331.03, 3331.28, 3329.6, 3329.93, 2788874, 278888384.0, 1112], [20240821, 3329.93, 3329.89, 3329.89, 3328.77, 3328.77, 2362392, 236240192.0, 1113], [20240821, 3328.77, 3328.8, 3328.91, 3328.28, 3328.37, 3197736, 319774592.0, 1114], [20240821, 3328.37, 3328.03, 3330.4, 3327.85, 3329.36, 4064966, 406497760.0, 1115], [20240821, 3329.36, 3329.69, 3329.69, 3328.98, 3329.05, 2735667, 273567552.0, 1116], [20240821, 3329.05, 3328.96, 3329.88, 3328.73, 3329.62, 3046398, 304641056.0, 1117], [20240821, 3329.62, 3329.58, 3329.58, 3328.65, 3328.65, 3049667, 304967744.0, 1118], [20240821, 3328.65, 3328.82, 3330.79, 3328.73, 3329.83, 3860090, 386010144.0, 1119], [20240821, 3329.83, 3329.86, 3329.86, 3328.49, 3328.62, 2497752, 249776256.0, 1120], [20240821, 3328.62, 3328.62, 3329.05, 3327.57, 3327.59, 4129723, 412973632.0, 1121], [20240821, 3327.59, 3327.63, 3328.6, 3327.28, 3327.96, 3116438, 311644800.0, 1122], [20240821, 3327.96, 3327.81, 3329.35, 3327.81, 3329.3, 3262518, 326252736.0, 1123], [20240821, 3329.3, 3329.89, 3330.28, 3329.2, 3329.28, 3078296, 307830656.0, 1124], [20240821, 3329.28, 3329.42, 3330.2, 3329.04, 3329.4, 2270131, 227014080.0, 1125], [20240821, 3329.4, 3329.39, 3330.29, 3329.24, 3329.24, 2516714, 251672224.0, 1126], [20240821, 3329.24, 3329.05, 3329.95, 3328.88, 3329.9, 2409649, 240965968.0, 1127], [20240821, 3329.9, 3329.52, 3329.56, 3328.69, 3329.15, 2596520, 259653040.0, 1128], [20240821, 3329.15, 3329.23, 3330.37, 3329.06, 3329.22, 2870401, 287041248.0, 1129], [20240821, 3329.22, 3329.75, 3329.75, 3329.07, 3329.36, 2123421, 212343264.0, 1130], [20240821, 3329.36, 3329.17, 3330.46, 3328.0, 3329.93, 9347430, 934743680.0, 1301], [20240821, 3329.93, 3329.94, 3329.94, 3328.08, 3328.08, 3560542, 356054976.0, 1302], [20240821, 3328.08, 3327.98, 3328.07, 3327.58, 3327.75, 3193551, 319356224.0, 1303], [20240821, 3327.75, 3327.89, 3327.89, 3326.65, 3326.65, 3088765, 308877504.0, 1304], [20240821, 3326.65, 3326.75, 3328.57, 3326.74, 3327.68, 3183870, 318387872.0, 1305], [20240821, 3327.68, 3327.82, 3327.82, 3326.35, 3326.35, 3067868, 306787584.0, 1306], [20240821, 3326.35, 3326.45, 3326.85, 3325.16, 3325.66, 4243608, 424361760.0, 1307], [20240821, 3325.66, 3325.82, 3326.45, 3325.41, 3325.53, 2504540, 250455024.0, 1308], [20240821, 3325.53, 3325.82, 3325.88, 3325.01, 3325.06, 2733041, 273305216.0, 1309], [20240821, 3325.06, 3324.91, 3328.08, 3324.91, 3327.01, 4320571, 432058048.0, 1310], [20240821, 3327.01, 3327.29, 3327.33, 3326.63, 3327.25, 2360669, 236068160.0, 1311], [20240821, 3327.25, 3327.12, 3327.2, 3326.39, 3326.39, 2315479, 231548784.0, 1312], [20240821, 3326.39, 3326.4, 3326.56, 3326.11, 3326.47, 2706356, 270636608.0, 1313], [20240821, 3326.47, 3326.68, 3326.68, 3325.89, 3325.89, 2551937, 255194736.0, 1314], [20240821, 3325.89, 3325.7, 3326.82, 3325.48, 3325.48, 2875339, 287535072.0, 1315], [20240821, 3325.48, 3325.57, 3327.2, 3324.76, 3327.03, 4644295, 464430560.0, 1316], [20240821, 3327.03, 3327.05, 3327.05, 3325.42, 3325.42, 3070136, 307014496.0, 1317], [20240821, 3325.42, 3325.46, 3325.46, 3324.21, 3324.37, 4343218, 434322624.0, 1318], [20240821, 3324.37, 3325.03, 3326.62, 3324.9, 3325.06, 3646343, 364635104.0, 1319], [20240821, 3325.06, 3324.99, 3325.33, 3324.31, 3325.2, 3535582, 353559264.0, 1320], [20240821, 3325.2, 3325.12, 3325.19, 3324.35, 3324.44, 3377050, 337705824.0, 1321], [20240821, 3324.44, 3324.59, 3325.86, 3323.92, 3325.17, 3331572, 333158400.0, 1322], [20240821, 3325.17, 3325.06, 3325.23, 3324.39, 3324.65, 2703862, 270387168.0, 1323], [20240821, 3324.65, 3324.52, 3324.61, 3323.63, 3323.63, 3022470, 302248000.0, 1324], [20240821, 3323.63, 3323.47, 3326.19, 3323.47, 3325.27, 4466913, 446692320.0, 1325], [20240821, 3325.27, 3325.39, 3325.46, 3324.73, 3324.73, 2735837, 273584832.0, 1326], [20240821, 3324.73, 3325.0, 3325.0, 3323.76, 3323.86, 2876155, 287616544.0, 1327], [20240821, 3323.86, 3323.97, 3324.33, 3322.34, 3323.76, 4302668, 430267840.0, 1328], [20240821, 3323.76, 3323.93, 3324.69, 3323.48, 3323.62, 2718858, 271886848.0, 1329], [20240821, 3323.62, 3324.01, 3326.11, 3323.58, 3325.59, 5003292, 500330048.0, 1330], [20240821, 3325.59, 3325.68, 3326.98, 3325.19, 3326.38, 3817063, 381707072.0, 1331], [20240821, 3326.38, 3326.27, 3326.27, 3325.14, 3325.14, 3928772, 392878336.0, 1332], [20240821, 3325.14, 3325.13, 3325.3, 3324.21, 3324.21, 2832075, 283208544.0, 1333], [20240821, 3324.21, 3324.26, 3324.26, 3323.14, 3323.27, 3181079, 318108896.0, 1334], [20240821, 3323.27, 3323.24, 3324.06, 3323.14, 3323.64, 3125873, 312588384.0, 1335], [20240821, 3323.64, 3323.8, 3325.29, 3323.43, 3324.98, 4433522, 443353152.0, 1336], [20240821, 3324.98, 3324.92, 3324.95, 3324.11, 3324.11, 3159046, 315905568.0, 1337], [20240821, 3324.11, 3324.12, 3324.12, 3323.28, 3323.71, 3456352, 345636064.0, 1338], [20240821, 3323.71, 3323.49, 3323.65, 3322.89, 3322.98, 3033045, 303305824.0, 1339], [20240821, 3322.98, 3323.01, 3323.59, 3322.69, 3323.41, 3730390, 373040032.0, 1340], [20240821, 3323.41, 3323.57, 3324.94, 3323.57, 3324.18, 3537436, 353744608.0, 1341], [20240821, 3324.18, 3324.21, 3325.34, 3324.03, 3325.08, 3885279, 388529024.0, 1342], [20240821, 3325.08, 3325.13, 3325.39, 3324.94, 3325.34, 2736661, 273667040.0, 1343], [20240821, 3325.34, 3325.58, 3326.63, 3325.2, 3326.4, 3547598, 354760928.0, 1344], [20240821, 3326.4, 3326.45, 3326.51, 3325.56, 3325.77, 2949719, 294973056.0, 1345], [20240821, 3325.77, 3325.58, 3325.71, 3325.21, 3325.69, 3515360, 351536928.0, 1346], [20240821, 3325.69, 3325.52, 3325.7, 3325.05, 3325.13, 3529504, 352951520.0, 1347], [20240821, 3325.13, 3325.07, 3326.39, 3324.97, 3326.33, 4158472, 415848192.0, 1348], [20240821, 3326.33, 3326.25, 3327.65, 3326.19, 3327.06, 3898106, 389811488.0, 1349], [20240821, 3327.06, 3326.64, 3326.82, 3326.17, 3326.7, 2985282, 298529056.0, 1350], [20240821, 3326.7, 3326.76, 3326.89, 3326.06, 3326.14, 2724965, 272497280.0, 1351], [20240821, 3326.14, 3326.44, 3326.44, 3325.05, 3325.1, 3246911, 324692000.0, 1352], [20240821, 3325.1, 3324.83, 3325.66, 3324.79, 3324.79, 2763121, 276313120.0, 1353], [20240821, 3324.79, 3324.84, 3324.91, 3324.0, 3324.0, 3272480, 327249056.0, 1354], [20240821, 3324.0, 3324.06, 3324.79, 3323.48, 3324.22, 3218607, 321861632.0, 1355], [20240821, 3324.22, 3324.2, 3324.44, 3323.76, 3324.13, 2704028, 270403488.0, 1356], [20240821, 3324.13, 3323.87, 3323.87, 3323.41, 3323.69, 2924699, 292471008.0, 1357], [20240821, 3323.69, 3323.58, 3324.22, 3323.28, 3323.63, 3286248, 328625728.0, 1358], [20240821, 3323.63, 3323.52, 3323.54, 3322.93, 3323.17, 3007303, 300731424.0, 1359], [20240821, 3323.17, 3322.89, 3324.23, 3322.8, 3324.23, 4514296, 451430592.0, 1400], [20240821, 3324.23, 3324.07, 3324.64, 3324.04, 3324.19, 3399549, 339955776.0, 1401], [20240821, 3324.19, 3324.07, 3324.12, 3323.14, 3323.14, 3383607, 338361728.0, 1402], [20240821, 3323.14, 3323.18, 3323.55, 3321.93, 3322.67, 5116233, 511624160.0, 1403], [20240821, 3322.67, 3322.38, 3325.26, 3322.38, 3324.6, 5103143, 510314944.0, 1404], [20240821, 3324.6, 3324.35, 3324.72, 3323.87, 3323.87, 2757796, 275780512.0, 1405], [20240821, 3323.87, 3323.81, 3326.0, 3323.81, 3325.89, 3499540, 349954784.0, 1406], [20240821, 3325.89, 3326.28, 3327.25, 3326.28, 3326.55, 4313991, 431400096.0, 1407], [20240821, 3326.55, 3326.65, 3326.89, 3325.99, 3326.33, 3167051, 316706048.0, 1408], [20240821, 3326.33, 3326.31, 3326.44, 3324.59, 3324.85, 3619585, 361959520.0, 1409], [20240821, 3324.85, 3324.66, 3327.1, 3324.52, 3326.02, 4494103, 449411072.0, 1410], [20240821, 3326.02, 3326.27, 3326.27, 3325.25, 3325.5, 2408235, 240824528.0, 1411], [20240821, 3325.5, 3325.38, 3325.42, 3324.36, 3324.41, 3244915, 324492480.0, 1412], [20240821, 3324.41, 3324.3, 3324.6, 3323.72, 3323.81, 3103292, 310330272.0, 1413], [20240821, 3323.81, 3323.6, 3324.86, 3323.54, 3324.27, 2933338, 293334816.0, 1414], [20240821, 3324.27, 3324.19, 3324.75, 3324.03, 3324.39, 2896734, 289674368.0, 1415], [20240821, 3324.39, 3324.32, 3325.02, 3324.01, 3324.01, 3073565, 307357376.0, 1416], [20240821, 3324.01, 3324.22, 3325.0, 3323.59, 3324.37, 3783580, 378358912.0, 1417], [20240821, 3324.37, 3324.24, 3327.45, 3324.24, 3326.4, 5921834, 592184448.0, 1418], [20240821, 3326.4, 3326.25, 3326.38, 3325.77, 3325.96, 3117723, 311773248.0, 1419], [20240821, 3325.96, 3325.92, 3325.93, 3324.7, 3324.82, 3383004, 338301632.0, 1420], [20240821, 3324.82, 3324.73, 3325.27, 3324.7, 3324.95, 2884092, 288410272.0, 1421], [20240821, 3324.95, 3324.77, 3325.73, 3324.77, 3325.25, 3095511, 309552032.0, 1422], [20240821, 3325.25, 3325.26, 3326.1, 3324.63, 3325.32, 3696356, 369636448.0, 1423], [20240821, 3325.32, 3325.49, 3325.52, 3324.89, 3325.05, 3035087, 303509536.0, 1424], [20240821, 3325.05, 3324.91, 3325.11, 3324.23, 3324.27, 3281395, 328140544.0, 1425], [20240821, 3324.27, 3324.27, 3324.82, 3323.48, 3323.89, 3716465, 371647712.0, 1426], [20240821, 3323.89, 3323.87, 3324.15, 3323.51, 3323.84, 3615756, 361576672.0, 1427], [20240821, 3323.84, 3324.53, 3325.11, 3323.89, 3324.04, 4017078, 401709088.0, 1428], [20240821, 3324.04, 3324.31, 3324.65, 3323.99, 3324.01, 3276402, 327641280.0, 1429], [20240821, 3324.01, 3324.2, 3324.2, 3323.38, 3324.2, 3708664, 370867200.0, 1430], [20240821, 3324.2, 3323.9, 3325.64, 3323.71, 3324.84, 4249751, 424976224.0, 1431], [20240821, 3324.84, 3324.87, 3324.98, 3323.79, 3323.8, 3091773, 309178272.0, 1432], [20240821, 3323.8, 3323.73, 3324.69, 3323.24, 3324.69, 4036669, 403668000.0, 1433], [20240821, 3324.69, 3324.59, 3324.59, 3323.75, 3323.75, 3211771, 321177984.0, 1434], [20240821, 3323.75, 3323.81, 3324.41, 3323.73, 3324.28, 3673760, 367377216.0, 1435], [20240821, 3324.28, 3324.29, 3325.13, 3324.05, 3325.13, 3861177, 386118656.0, 1436], [20240821, 3325.13, 3324.9, 3325.43, 3324.21, 3324.43, 3949084, 394909344.0, 1437], [20240821, 3324.43, 3324.48, 3325.27, 3324.27, 3325.11, 3532845, 353285536.0, 1438], [20240821, 3325.11, 3325.23, 3326.15, 3325.23, 3325.9, 4617388, 461739872.0, 1439], [20240821, 3325.9, 3325.81, 3326.12, 3325.43, 3325.57, 4492817, 449282688.0, 1440], [20240821, 3325.57, 3325.36, 3326.02, 3325.36, 3325.69, 4322755, 432276416.0, 1441], [20240821, 3325.69, 3325.81, 3326.03, 3325.27, 3325.64, 4361950, 436195968.0, 1442], [20240821, 3325.64, 3325.41, 3325.77, 3325.03, 3325.03, 4783719, 478372896.0, 1443], [20240821, 3325.03, 3325.09, 3325.34, 3323.81, 3323.81, 5812413, 581242560.0, 1444], [20240821, 3323.81, 3323.79, 3324.04, 3322.55, 3322.55, 6526404, 652641152.0, 1445], [20240821, 3322.55, 3322.83, 3323.01, 3322.41, 3322.57, 6309784, 630979328.0, 1446], [20240821, 3322.57, 3322.65, 3322.96, 3321.77, 3321.77, 5708291, 570830016.0, 1447], [20240821, 3321.77, 3321.93, 3323.62, 3321.9, 3322.59, 6607561, 660756864.0, 1448], [20240821, 3322.59, 3322.38, 3322.46, 3321.87, 3321.87, 5777321, 577733056.0, 1449], [20240821, 3321.87, 3322.06, 3322.16, 3321.76, 3322.09, 6127478, 612748800.0, 1450], [20240821, 3322.09, 3321.95, 3321.95, 3321.1, 3321.2, 6847700, 684771264.0, 1451], [20240821, 3321.2, 3321.0, 3321.45, 3320.81, 3320.99, 7050687, 705069568.0, 1452], [20240821, 3320.99, 3320.96, 3321.23, 3320.54, 3320.84, 6764683, 676469184.0, 1453], [20240821, 3320.84, 3320.56, 3320.98, 3320.53, 3320.66, 6868755, 686876800.0, 1454], [20240821, 3320.66, 3320.7, 3322.64, 3320.57, 3322.23, 9764951, 976496000.0, 1455], [20240821, 3322.23, 3321.97, 3322.83, 3321.52, 3322.78, 8425592, 842559872.0, 1456], [20240821, 3322.78, 3323.43, 3323.43, 3322.23, 3323.41, 8437557, 843756800.0, 1457], [20240821, 3323.41, 3323.26, 3323.34, 3323.26, 3323.34, 694426, 69442768.0, 1458], [20240821, 3323.34, 3323.34, 3323.34, 3323.34, 3323.34, 0, 0.0, 1459], [20240821, 3323.34, 3323.07, 3323.07, 3321.64, 3321.64, 14880035, 1488003584.0, 1500], [20240822, 3321.64, 3322.87, 3327.7, 3319.28, 3319.28, 39193778, 3919378688.0, 931], [20240822, 3319.28, 3319.0, 3322.59, 3315.69, 3322.37, 18277146, 1827715840.0, 932], [20240822, 3322.37, 3322.65, 3324.1, 3322.03, 3322.8, 13589961, 1358997120.0, 933], [20240822, 3322.8, 3321.79, 3322.22, 3320.42, 3321.01, 15154274, 1515428608.0, 934], [20240822, 3321.01, 3321.19, 3321.4, 3319.54, 3321.4, 12802085, 1280209536.0, 935], [20240822, 3321.4, 3321.23, 3321.23, 3318.6, 3318.6, 16545102, 1654511232.0, 936], [20240822, 3318.6, 3318.53, 3318.85, 3316.2, 3318.1, 15558500, 1555850752.0, 937], [20240822, 3318.1, 3318.7, 3318.92, 3317.15, 3317.15, 10940205, 1094021504.0, 938], [20240822, 3317.15, 3317.1, 3317.61, 3316.62, 3317.07, 13153410, 1315342208.0, 939], [20240822, 3317.07, 3317.14, 3317.17, 3315.68, 3316.56, 10226616, 1022662400.0, 940], [20240822, 3316.56, 3316.37, 3316.37, 3314.25, 3314.25, 11213868, 1121387776.0, 941], [20240822, 3314.25, 3314.55, 3316.11, 3314.38, 3316.01, 11312115, 1131212544.0, 942], [20240822, 3316.01, 3315.93, 3316.83, 3315.28, 3315.93, 10433009, 1043301888.0, 943], [20240822, 3315.93, 3316.04, 3320.55, 3316.04, 3320.55, 8524230, 852424064.0, 944], [20240822, 3320.55, 3320.47, 3324.33, 3320.47, 3324.33, 10929161, 1092917248.0, 945], [20240822, 3324.33, 3324.72, 3324.72, 3322.83, 3323.22, 9479697, 947970432.0, 946], [20240822, 3323.22, 3323.43, 3323.43, 3321.41, 3321.97, 8223072, 822307968.0, 947], [20240822, 3321.97, 3321.88, 3323.88, 3320.91, 3322.98, 8111656, 811166464.0, 948], [20240822, 3322.98, 3323.07, 3324.86, 3323.07, 3324.42, 8388873, 838888384.0, 949], [20240822, 3324.42, 3324.34, 3324.55, 3323.86, 3323.86, 6507332, 650734208.0, 950], [20240822, 3323.86, 3323.33, 3323.36, 3322.07, 3322.07, 13155914, 1315592448.0, 951], [20240822, 3322.07, 3321.99, 3321.99, 3319.74, 3319.91, 9124754, 912476480.0, 952], [20240822, 3319.91, 3320.03, 3320.21, 3319.27, 3320.21, 7570689, 757069952.0, 953], [20240822, 3320.21, 3320.19, 3321.13, 3320.19, 3321.13, 8838017, 883802688.0, 954], [20240822, 3321.13, 3320.96, 3323.64, 3320.94, 3323.58, 8590983, 859099264.0, 955], [20240822, 3323.58, 3323.37, 3323.37, 3320.27, 3320.27, 8882282, 888229184.0, 956], [20240822, 3320.27, 3320.17, 3320.61, 3318.73, 3319.09, 9152631, 915264256.0, 957], [20240822, 3319.09, 3319.1, 3319.55, 3318.68, 3319.29, 8273935, 827394496.0, 958], [20240822, 3319.29, 3319.04, 3319.48, 3318.17, 3318.3, 8810482, 881048960.0, 959], [20240822, 3318.3, 3318.18, 3318.18, 3316.69, 3316.7, 8429012, 842902016.0, 1000], [20240822, 3316.7, 3316.5, 3316.51, 3314.83, 3314.83, 10146282, 1014629056.0, 1001], [20240822, 3314.83, 3314.74, 3314.74, 3312.86, 3312.86, 9681743, 968175296.0, 1002], [20240822, 3312.86, 3312.98, 3313.88, 3312.44, 3313.08, 10295402, 1029541184.0, 1003], [20240822, 3313.08, 3312.79, 3312.79, 3310.32, 3310.85, 10361667, 1036167552.0, 1004], [20240822, 3310.85, 3310.78, 3311.92, 3310.68, 3311.02, 8916239, 891624832.0, 1005], [20240822, 3311.02, 3310.91, 3312.2, 3310.0, 3312.09, 8929546, 892955648.0, 1006], [20240822, 3312.09, 3312.04, 3313.19, 3312.04, 3312.33, 8991024, 899103616.0, 1007], [20240822, 3312.33, 3312.51, 3312.82, 3312.16, 3312.82, 7652709, 765272064.0, 1008], [20240822, 3312.82, 3312.9, 3313.66, 3312.86, 3313.52, 7212565, 721257344.0, 1009], [20240822, 3313.52, 3314.02, 3314.02, 3312.54, 3312.54, 7685891, 768590016.0, 1010], [20240822, 3312.54, 3312.77, 3313.17, 3312.25, 3313.17, 7886664, 788667392.0, 1011], [20240822, 3313.17, 3313.61, 3314.2, 3313.33, 3313.99, 7098639, 709865024.0, 1012], [20240822, 3313.99, 3314.04, 3314.64, 3313.73, 3313.73, 7346787, 734679488.0, 1013], [20240822, 3313.73, 3314.17, 3314.47, 3313.77, 3313.94, 6478113, 647812160.0, 1014], [20240822, 3313.94, 3313.88, 3315.02, 3313.24, 3313.9, 8234864, 823487488.0, 1015], [20240822, 3313.9, 3313.52, 3313.78, 3312.56, 3312.7, 6988515, 698852416.0, 1016], [20240822, 3312.7, 3312.75, 3312.75, 3311.42, 3311.78, 7184118, 718412928.0, 1017], [20240822, 3311.78, 3311.67, 3313.67, 3311.67, 3313.22, 7283631, 728363776.0, 1018], [20240822, 3313.22, 3313.27, 3313.27, 3311.63, 3311.63, 7187531, 718754112.0, 1019], [20240822, 3311.63, 3311.9, 3312.56, 3311.7, 3311.7, 6847795, 684780416.0, 1020], [20240822, 3311.7, 3312.03, 3312.67, 3311.43, 3311.43, 7170938, 717094592.0, 1021], [20240822, 3311.43, 3311.33, 3313.25, 3311.33, 3312.97, 5838304, 583831552.0, 1022], [20240822, 3312.97, 3313.22, 3313.94, 3313.22, 3313.3, 6316501, 631651200.0, 1023], [20240822, 3313.3, 3313.19, 3313.47, 3312.43, 3313.21, 5341007, 534101696.0, 1024], [20240822, 3313.21, 3313.3, 3313.3, 3312.43, 3312.43, 4499052, 449906144.0, 1025], [20240822, 3312.43, 3312.56, 3312.71, 3311.17, 3311.43, 5032048, 503205760.0, 1026], [20240822, 3311.43, 3311.78, 3311.78, 3310.74, 3310.74, 5376263, 537627392.0, 1027], [20240822, 3310.74, 3311.03, 3311.05, 3309.91, 3309.91, 6031017, 603102848.0, 1028], [20240822, 3309.91, 3309.08, 3309.9, 3309.08, 3309.13, 7059461, 705947072.0, 1029], [20240822, 3309.13, 3309.26, 3309.26, 3308.38, 3309.1, 8351292, 835129920.0, 1030], [20240822, 3309.1, 3308.85, 3310.51, 3308.67, 3310.4, 6359878, 635989120.0, 1031], [20240822, 3310.4, 3310.6, 3310.6, 3309.2, 3310.1, 6376096, 637610752.0, 1032], [20240822, 3310.1, 3310.25, 3310.28, 3308.84, 3308.94, 5422394, 542240512.0, 1033], [20240822, 3308.94, 3308.97, 3310.42, 3308.97, 3310.3, 5196699, 519670880.0, 1034], [20240822, 3310.3, 3310.43, 3310.43, 3308.84, 3308.84, 4928384, 492839616.0, 1035], [20240822, 3308.84, 3308.6, 3309.5, 3308.23, 3308.23, 5966989, 596699648.0, 1036], [20240822, 3308.23, 3308.4, 3309.75, 3308.09, 3308.53, 7697548, 769755968.0, 1037], [20240822, 3308.53, 3308.83, 3308.94, 3307.69, 3307.69, 5666148, 566615616.0, 1038], [20240822, 3307.69, 3308.23, 3310.18, 3308.23, 3309.6, 6129767, 612977856.0, 1039], [20240822, 3309.6, 3309.87, 3310.95, 3309.64, 3310.95, 5373230, 537323968.0, 1040], [20240822, 3310.95, 3311.08, 3312.94, 3311.08, 3312.5, 5751802, 575181120.0, 1041], [20240822, 3312.5, 3312.41, 3313.98, 3312.4, 3313.98, 5490026, 549003840.0, 1042], [20240822, 3313.98, 3314.25, 3314.49, 3312.68, 3312.77, 7205750, 720575936.0, 1043], [20240822, 3312.77, 3312.64, 3313.34, 3312.64, 3313.24, 4985891, 498590272.0, 1044], [20240822, 3313.24, 3312.9, 3312.9, 3311.3, 3312.45, 6459295, 645930688.0, 1045], [20240822, 3312.45, 3312.47, 3312.47, 3311.21, 3311.67, 4436688, 443669984.0, 1046], [20240822, 3311.67, 3311.8, 3311.8, 3310.94, 3311.35, 5192099, 519210752.0, 1047], [20240822, 3311.35, 3310.77, 3311.69, 3310.73, 3311.31, 5065533, 506554272.0, 1048], [20240822, 3311.31, 3311.59, 3311.59, 3310.62, 3310.62, 3544887, 354489696.0, 1049], [20240822, 3310.62, 3310.78, 3311.12, 3309.58, 3309.79, 4139867, 413987936.0, 1050], [20240822, 3309.79, 3309.86, 3310.48, 3309.71, 3310.08, 4655188, 465519648.0, 1051], [20240822, 3310.08, 3310.22, 3310.32, 3309.26, 3309.35, 4074748, 407475968.0, 1052], [20240822, 3309.35, 3309.47, 3309.47, 3308.35, 3308.43, 4847731, 484773984.0, 1053], [20240822, 3308.43, 3308.38, 3308.56, 3307.54, 3307.93, 5103770, 510378112.0, 1054], [20240822, 3307.93, 3308.14, 3309.15, 3307.41, 3307.54, 6187177, 618718592.0, 1055], [20240822, 3307.54, 3307.49, 3307.62, 3306.74, 3306.74, 4553322, 455333152.0, 1056], [20240822, 3306.74, 3306.25, 3311.96, 3305.25, 3309.8, 11456007, 1145601792.0, 1057], [20240822, 3309.8, 3311.6, 3314.79, 3310.56, 3311.86, 8026547, 802655808.0, 1058], [20240822, 3311.86, 3312.77, 3314.48, 3312.77, 3313.76, 4537656, 453766400.0, 1059], [20240822, 3313.76, 3313.95, 3315.81, 3313.69, 3315.23, 5219577, 521958656.0, 1100], [20240822, 3315.23, 3315.89, 3317.29, 3315.49, 3317.22, 5775262, 577527296.0, 1101], [20240822, 3317.22, 3317.2, 3317.44, 3314.35, 3314.35, 5267086, 526709536.0, 1102], [20240822, 3314.35, 3314.19, 3314.98, 3312.82, 3314.17, 4567390, 456740160.0, 1103], [20240822, 3314.17, 3313.63, 3314.0, 3312.7, 3312.7, 3236587, 323659808.0, 1104], [20240822, 3312.7, 3312.39, 3312.85, 3311.8, 3311.8, 3134080, 313409120.0, 1105], [20240822, 3311.8, 3311.92, 3311.99, 3311.18, 3311.59, 3346072, 334608288.0, 1106], [20240822, 3311.59, 3311.33, 3311.45, 3310.65, 3310.65, 3572435, 357244576.0, 1107], [20240822, 3310.65, 3310.81, 3311.44, 3310.12, 3310.2, 3308839, 330885056.0, 1108], [20240822, 3310.2, 3310.2, 3310.78, 3309.8, 3310.78, 3039086, 303909696.0, 1109], [20240822, 3310.78, 3311.35, 3311.87, 3311.1, 3311.17, 3483188, 348319904.0, 1110], [20240822, 3311.17, 3311.11, 3311.85, 3310.99, 3311.55, 3025287, 302529600.0, 1111], [20240822, 3311.55, 3311.38, 3311.43, 3310.34, 3310.42, 2912215, 291222432.0, 1112], [20240822, 3310.42, 3310.3, 3315.67, 3310.3, 3315.67, 6640692, 664070080.0, 1113], [20240822, 3315.67, 3315.84, 3316.92, 3315.31, 3315.98, 5734137, 573414656.0, 1114], [20240822, 3315.98, 3315.82, 3316.78, 3314.61, 3316.35, 3567806, 356781472.0, 1115], [20240822, 3316.35, 3315.79, 3317.56, 3315.79, 3317.56, 3956652, 395666176.0, 1116], [20240822, 3317.56, 3317.4, 3318.63, 3316.38, 3316.52, 4973582, 497359200.0, 1117], [20240822, 3316.52, 3316.55, 3318.56, 3316.55, 3316.88, 3687785, 368779296.0, 1118], [20240822, 3316.88, 3317.05, 3317.9, 3316.22, 3317.9, 3569803, 356981568.0, 1119], [20240822, 3317.9, 3317.82, 3318.23, 3316.7, 3318.17, 3949469, 394947904.0, 1120], [20240822, 3318.17, 3318.73, 3319.86, 3318.14, 3319.84, 4701919, 470192864.0, 1121], [20240822, 3319.84, 3319.71, 3320.03, 3317.42, 3318.17, 3883733, 388374240.0, 1122], [20240822, 3318.17, 3318.21, 3318.78, 3317.36, 3318.42, 2934502, 293451168.0, 1123], [20240822, 3318.42, 3318.07, 3318.7, 3317.34, 3317.85, 3006873, 300688256.0, 1124], [20240822, 3317.85, 3317.72, 3318.1, 3314.66, 3314.66, 3412771, 341278112.0, 1125], [20240822, 3314.66, 3314.7, 3314.7, 3312.95, 3312.95, 3491654, 349166720.0, 1126], [20240822, 3312.95, 3312.84, 3314.04, 3312.84, 3313.91, 2900019, 290002880.0, 1127], [20240822, 3313.91, 3313.83, 3313.97, 3312.92, 3313.13, 2336863, 233687264.0, 1128], [20240822, 3313.13, 3313.37, 3316.49, 3313.12, 3315.76, 3932640, 393265088.0, 1129], [20240822, 3315.76, 3315.33, 3317.54, 3314.64, 3317.38, 2980184, 298019488.0, 1130], [20240822, 3317.38, 3316.92, 3316.92, 3315.02, 3315.2, 9519535, 951954432.0, 1301], [20240822, 3315.2, 3314.97, 3316.14, 3313.83, 3314.05, 4415571, 441558080.0, 1302], [20240822, 3314.05, 3314.06, 3314.06, 3312.6, 3312.6, 3265094, 326510400.0, 1303], [20240822, 3312.6, 3312.63, 3313.18, 3312.27, 3312.27, 3260863, 326087328.0, 1304], [20240822, 3312.27, 3312.38, 3314.62, 3311.75, 3313.73, 4961198, 496120864.0, 1305], [20240822, 3313.73, 3313.78, 3313.78, 3311.64, 3312.17, 3516352, 351636320.0, 1306], [20240822, 3312.17, 3312.54, 3314.39, 3312.48, 3312.48, 3897300, 389731040.0, 1307], [20240822, 3312.48, 3312.62, 3312.62, 3311.5, 3311.5, 2732021, 273203200.0, 1308], [20240822, 3311.5, 3311.57, 3313.9, 3311.28, 3313.04, 4539927, 453993696.0, 1309], [20240822, 3313.04, 3313.15, 3313.15, 3311.67, 3312.6, 3140019, 314002944.0, 1310], [20240822, 3312.6, 3312.39, 3312.39, 3311.32, 3311.5, 3577689, 357769952.0, 1311], [20240822, 3311.5, 3311.56, 3311.62, 3310.7, 3310.7, 4071637, 407164576.0, 1312], [20240822, 3310.7, 3310.78, 3317.46, 3310.49, 3316.74, 8552952, 855296192.0, 1313], [20240822, 3316.74, 3317.72, 3319.34, 3317.13, 3317.34, 5157756, 515776608.0, 1314], [20240822, 3317.34, 3317.61, 3317.61, 3313.69, 3314.04, 3518397, 351840704.0, 1315], [20240822, 3314.04, 3314.13, 3314.13, 3312.39, 3312.39, 3704861, 370487104.0, 1316], [20240822, 3312.39, 3312.24, 3316.25, 3311.95, 3316.11, 5097477, 509748832.0, 1317], [20240822, 3316.11, 3316.12, 3318.03, 3315.49, 3317.6, 4122665, 412267392.0, 1318], [20240822, 3317.6, 3317.91, 3317.91, 3315.2, 3316.44, 3652679, 365268960.0, 1319], [20240822, 3316.44, 3316.43, 3318.04, 3316.43, 3318.04, 3957065, 395707808.0, 1320], [20240822, 3318.04, 3317.73, 3319.48, 3317.51, 3318.83, 4686411, 468642304.0, 1321], [20240822, 3318.83, 3319.05, 3319.41, 3316.75, 3318.01, 4183238, 418324800.0, 1322], [20240822, 3318.01, 3317.66, 3320.0, 3317.66, 3320.0, 4508736, 450874592.0, 1323], [20240822, 3320.0, 3320.18, 3321.29, 3319.46, 3321.29, 5313018, 531302816.0, 1324], [20240822, 3321.29, 3320.4, 3322.15, 3320.27, 3321.62, 5196861, 519687168.0, 1325], [20240822, 3321.62, 3322.03, 3323.71, 3321.64, 3323.64, 5757481, 575748928.0, 1326], [20240822, 3323.64, 3323.12, 3324.05, 3322.74, 3324.04, 5356441, 535644832.0, 1327], [20240822, 3324.04, 3324.05, 3324.05, 3321.52, 3322.84, 5323720, 532372896.0, 1328], [20240822, 3322.84, 3323.41, 3323.41, 3320.25, 3320.51, 3885718, 388572832.0, 1329], [20240822, 3320.51, 3320.59, 3320.59, 3319.71, 3320.06, 3424224, 342423168.0, 1330], [20240822, 3320.06, 3320.08, 3320.08, 3319.32, 3319.62, 4467924, 446793152.0, 1331], [20240822, 3319.62, 3319.52, 3319.55, 3319.0, 3319.27, 2965930, 296593792.0, 1332], [20240822, 3319.27, 3319.59, 3321.34, 3319.59, 3320.69, 4217131, 421714144.0, 1333], [20240822, 3320.69, 3320.57, 3320.58, 3319.34, 3319.8, 3473287, 347329824.0, 1334], [20240822, 3319.8, 3319.53, 3320.03, 3319.24, 3319.53, 3234535, 323454656.0, 1335], [20240822, 3319.53, 3319.47, 3319.47, 3318.65, 3319.01, 3259683, 325969472.0, 1336], [20240822, 3319.01, 3318.9, 3319.02, 3318.32, 3318.44, 3119644, 311965312.0, 1337], [20240822, 3318.44, 3318.44, 3320.62, 3318.25, 3320.22, 4284201, 428421088.0, 1338], [20240822, 3320.22, 3320.14, 3320.14, 3319.04, 3319.04, 3298907, 329891840.0, 1339], [20240822, 3319.04, 3318.84, 3319.18, 3318.47, 3318.79, 3619237, 361924832.0, 1340], [20240822, 3318.79, 3318.69, 3318.92, 3318.19, 3318.92, 3353991, 335400064.0, 1341], [20240822, 3318.92, 3318.69, 3318.83, 3318.11, 3318.11, 3257860, 325786944.0, 1342], [20240822, 3318.11, 3318.09, 3318.25, 3317.16, 3317.16, 3868120, 386812928.0, 1343], [20240822, 3317.16, 3317.06, 3317.18, 3315.8, 3315.87, 3721285, 372129504.0, 1344], [20240822, 3315.87, 3316.03, 3318.14, 3315.9, 3317.44, 4574077, 457408608.0, 1345], [20240822, 3317.44, 3317.75, 3317.75, 3316.71, 3316.71, 2809686, 280969536.0, 1346], [20240822, 3316.71, 3316.95, 3317.58, 3316.52, 3317.53, 3106036, 310604544.0, 1347], [20240822, 3317.53, 3317.63, 3318.12, 3317.02, 3317.08, 3225854, 322586496.0, 1348], [20240822, 3317.08, 3317.44, 3317.51, 3316.2, 3316.3, 3363219, 336323040.0, 1349], [20240822, 3316.3, 3316.35, 3316.52, 3315.59, 3316.13, 3857098, 385711040.0, 1350], [20240822, 3316.13, 3316.35, 3316.85, 3315.87, 3316.49, 3866365, 386637504.0, 1351], [20240822, 3316.49, 3316.13, 3316.13, 3315.05, 3315.05, 4766890, 476689984.0, 1352], [20240822, 3315.05, 3315.42, 3315.42, 3313.64, 3313.7, 5595232, 559524352.0, 1353], [20240822, 3313.7, 3313.75, 3316.43, 3313.71, 3315.4, 7237029, 723704128.0, 1354], [20240822, 3315.4, 3315.38, 3315.41, 3314.3, 3314.66, 3846875, 384688320.0, 1355], [20240822, 3314.66, 3314.82, 3315.1, 3314.47, 3315.1, 3464681, 346469056.0, 1356], [20240822, 3315.1, 3315.0, 3315.06, 3313.69, 3313.72, 3848988, 384899424.0, 1357], [20240822, 3313.72, 3313.81, 3313.95, 3313.1, 3313.33, 4229646, 422965664.0, 1358], [20240822, 3313.33, 3313.15, 3315.19, 3312.66, 3313.63, 7552104, 755211584.0, 1359], [20240822, 3313.63, 3313.73, 3313.73, 3312.31, 3312.52, 5325778, 532578976.0, 1400], [20240822, 3312.52, 3312.31, 3313.24, 3311.71, 3311.75, 5603545, 560355264.0, 1401], [20240822, 3311.75, 3312.28, 3313.5, 3312.17, 3312.38, 5681186, 568119552.0, 1402], [20240822, 3312.38, 3312.32, 3316.34, 3311.09, 3316.34, 8983889, 898389568.0, 1403], [20240822, 3316.34, 3316.71, 3318.24, 3316.11, 3317.47, 6799258, 679926656.0, 1404], [20240822, 3317.47, 3317.69, 3318.12, 3315.99, 3317.23, 5347967, 534797568.0, 1405], [20240822, 3317.23, 3317.23, 3317.91, 3316.53, 3317.91, 5822488, 582249664.0, 1406], [20240822, 3317.91, 3317.91, 3318.43, 3316.67, 3316.67, 6183871, 618388096.0, 1407], [20240822, 3316.67, 3316.23, 3316.23, 3312.74, 3313.03, 6517417, 651742848.0, 1408], [20240822, 3313.03, 3312.89, 3313.91, 3312.35, 3312.35, 5474975, 547498560.0, 1409], [20240822, 3312.35, 3312.38, 3313.27, 3311.64, 3312.46, 5124598, 512460800.0, 1410], [20240822, 3312.46, 3312.64, 3313.79, 3312.26, 3312.26, 4683183, 468319328.0, 1411], [20240822, 3312.26, 3312.34, 3313.13, 3311.51, 3311.63, 4300194, 430020224.0, 1412], [20240822, 3311.63, 3312.09, 3313.11, 3311.88, 3311.88, 4696522, 469653152.0, 1413], [20240822, 3311.88, 3311.5, 3312.0, 3310.63, 3312.0, 4952780, 495278848.0, 1414], [20240822, 3312.0, 3311.88, 3311.88, 3310.61, 3310.61, 4090013, 409002368.0, 1415], [20240822, 3310.61, 3310.34, 3310.55, 3309.99, 3310.22, 4829356, 482936576.0, 1416], [20240822, 3310.22, 3310.05, 3312.73, 3309.61, 3311.97, 6519481, 651949312.0, 1417], [20240822, 3311.97, 3312.03, 3312.03, 3310.97, 3310.97, 3957361, 395737088.0, 1418], [20240822, 3310.97, 3311.16, 3311.16, 3309.68, 3309.8, 4568284, 456829504.0, 1419], [20240822, 3309.8, 3309.62, 3310.93, 3308.98, 3310.41, 5801894, 580190208.0, 1420], [20240822, 3310.41, 3310.52, 3310.66, 3309.61, 3309.61, 4489664, 448967520.0, 1421], [20240822, 3309.61, 3309.72, 3309.8, 3309.0, 3309.0, 4068923, 406893248.0, 1422], [20240822, 3309.0, 3309.02, 3313.18, 3308.34, 3313.18, 9162044, 916205504.0, 1423], [20240822, 3313.18, 3313.59, 3314.99, 3313.46, 3314.43, 6262393, 626240192.0, 1424], [20240822, 3314.43, 3314.58, 3315.15, 3313.89, 3314.7, 5038540, 503854944.0, 1425], [20240822, 3314.7, 3314.84, 3315.34, 3313.28, 3314.23, 4714296, 471430752.0, 1426], [20240822, 3314.23, 3314.91, 3315.09, 3313.9, 3314.39, 4749483, 474949344.0, 1427], [20240822, 3314.39, 3314.45, 3315.33, 3313.33, 3313.33, 4344119, 434413024.0, 1428], [20240822, 3313.33, 3313.52, 3313.52, 3311.95, 3311.95, 3753836, 375384800.0, 1429], [20240822, 3311.95, 3312.1, 3312.1, 3310.81, 3310.81, 3923202, 392321472.0, 1430], [20240822, 3310.81, 3310.91, 3311.97, 3310.63, 3311.87, 4653757, 465376512.0, 1431], [20240822, 3311.87, 3312.05, 3312.05, 3310.32, 3310.53, 4642918, 464292768.0, 1432], [20240822, 3310.53, 3310.77, 3311.11, 3310.21, 3310.69, 4605235, 460524608.0, 1433], [20240822, 3310.69, 3310.82, 3312.05, 3310.82, 3312.02, 5122301, 512231040.0, 1434], [20240822, 3312.02, 3312.18, 3312.18, 3311.17, 3311.29, 3832891, 383290176.0, 1435], [20240822, 3311.29, 3311.89, 3312.87, 3311.89, 3312.28, 5129655, 512966464.0, 1436], [20240822, 3312.28, 3312.39, 3313.07, 3312.29, 3313.07, 4905786, 490579520.0, 1437], [20240822, 3313.07, 3313.05, 3313.16, 3312.01, 3312.19, 4406179, 440618816.0, 1438], [20240822, 3312.19, 3312.56, 3312.56, 3311.52, 3311.76, 4832046, 483205728.0, 1439], [20240822, 3311.76, 3312.12, 3313.45, 3312.11, 3312.33, 6908305, 690831552.0, 1440], [20240822, 3312.33, 3312.41, 3313.36, 3312.15, 3313.01, 5676401, 567641024.0, 1441], [20240822, 3313.01, 3312.91, 3312.91, 3311.01, 3311.01, 5424452, 542446528.0, 1442], [20240822, 3311.01, 3311.05, 3311.62, 3309.83, 3309.9, 6089701, 608971200.0, 1443], [20240822, 3309.9, 3310.03, 3314.64, 3309.84, 3314.64, 10088627, 1008863744.0, 1444], [20240822, 3314.64, 3314.59, 3315.5, 3313.85, 3315.5, 7420967, 742097856.0, 1445], [20240822, 3315.5, 3315.55, 3316.35, 3314.91, 3316.35, 6868279, 686829056.0, 1446], [20240822, 3316.35, 3316.47, 3316.87, 3315.65, 3315.74, 6971057, 697106560.0, 1447], [20240822, 3315.74, 3315.57, 3315.78, 3314.96, 3315.71, 5199328, 519933920.0, 1448], [20240822, 3315.71, 3315.6, 3315.6, 3313.64, 3314.06, 6499040, 649904896.0, 1449], [20240822, 3314.06, 3313.84, 3313.84, 3312.61, 3312.61, 6355617, 635562688.0, 1450], [20240822, 3312.61, 3312.5, 3313.51, 3311.44, 3313.03, 9978300, 997831168.0, 1451], [20240822, 3313.03, 3313.61, 3314.38, 3312.81, 3313.72, 8988283, 898829440.0, 1452], [20240822, 3313.72, 3313.71, 3314.04, 3312.92, 3313.11, 8728983, 872899392.0, 1453], [20240822, 3313.11, 3313.72, 3314.08, 3313.12, 3313.78, 8909017, 890902528.0, 1454], [20240822, 3313.78, 3314.22, 3314.84, 3313.65, 3314.34, 10772023, 1077203200.0, 1455], [20240822, 3314.34, 3314.38, 3314.87, 3313.5, 3313.92, 11748343, 1174835072.0, 1456], [20240822, 3313.92, 3314.39, 3314.56, 3312.84, 3313.26, 10309144, 1030915456.0, 1457], [20240822, 3313.26, 3313.03, 3313.33, 3313.03, 3313.33, 536884, 53688500.0, 1458], [20240822, 3313.33, 3313.33, 3313.33, 3313.33, 3313.33, 0, 0.0, 1459], [20240822, 3313.33, 3313.38, 3313.38, 3313.14, 3313.14, 16671346, 1667134720.0, 1500], [20240823, 3313.14, 3305.93, 3312.17, 3305.64, 3309.24, 42182397, 4218240512.0, 931], [20240823, 3309.24, 3309.24, 3311.0, 3308.96, 3309.74, 17692536, 1769254784.0, 932], [20240823, 3309.74, 3309.79, 3310.75, 3309.26, 3310.55, 14491402, 1449140992.0, 933], [20240823, 3310.55, 3310.6, 3311.45, 3309.21, 3310.34, 14019806, 1401981696.0, 934], [20240823, 3310.34, 3310.34, 3311.35, 3309.18, 3311.35, 14599513, 1459952128.0, 935], [20240823, 3311.35, 3311.7, 3317.31, 3311.7, 3317.31, 14957517, 1495752704.0, 936], [20240823, 3317.31, 3317.47, 3317.94, 3316.25, 3316.34, 15669227, 1566923648.0, 937], [20240823, 3316.34, 3315.47, 3317.44, 3314.74, 3317.03, 15254055, 1525406592.0, 938], [20240823, 3317.03, 3317.62, 3323.92, 3317.46, 3323.08, 15302514, 1530252416.0, 939], [20240823, 3323.08, 3323.08, 3324.75, 3321.91, 3321.91, 13702947, 1370295808.0, 940], [20240823, 3321.91, 3321.59, 3322.92, 3321.59, 3322.86, 13065919, 1306592896.0, 941], [20240823, 3322.86, 3322.4, 3323.04, 3321.37, 3321.5, 11649236, 1164924800.0, 942], [20240823, 3321.5, 3321.34, 3322.67, 3321.34, 3322.62, 14961900, 1496190848.0, 943], [20240823, 3322.62, 3322.67, 3322.67, 3321.27, 3321.62, 12832905, 1283291392.0, 944], [20240823, 3321.62, 3321.36, 3321.36, 3316.22, 3316.22, 11072925, 1107293696.0, 945], [20240823, 3316.22, 3315.96, 3315.96, 3313.23, 3314.54, 14104394, 1410440448.0, 946], [20240823, 3314.54, 3314.99, 3314.99, 3312.96, 3313.08, 11464320, 1146433280.0, 947], [20240823, 3313.08, 3313.04, 3314.29, 3312.15, 3314.22, 12805812, 1280582272.0, 948], [20240823, 3314.22, 3313.86, 3315.1, 3313.32, 3313.82, 9799177, 979918656.0, 949], [20240823, 3313.82, 3313.81, 3313.81, 3310.59, 3310.59, 7953216, 795322624.0, 950], [20240823, 3310.59, 3310.46, 3312.52, 3309.69, 3312.52, 13891126, 1389113600.0, 951], [20240823, 3312.52, 3313.19, 3314.68, 3312.93, 3313.53, 8156950, 815696192.0, 952], [20240823, 3313.53, 3313.39, 3315.68, 3313.31, 3315.68, 7713005, 771301312.0, 953], [20240823, 3315.68, 3316.51, 3318.31, 3316.11, 3316.72, 7491822, 749183232.0, 954], [20240823, 3316.72, 3316.52, 3318.45, 3316.52, 3316.77, 6313388, 631340096.0, 955], [20240823, 3316.77, 3316.54, 3316.54, 3314.34, 3315.08, 6746573, 674658176.0, 956], [20240823, 3315.08, 3315.14, 3315.52, 3313.91, 3313.91, 5621870, 562187968.0, 957], [20240823, 3313.91, 3313.8, 3313.86, 3313.11, 3313.14, 7013514, 701352320.0, 958], [20240823, 3313.14, 3313.24, 3313.24, 3312.16, 3312.52, 6653502, 665351104.0, 959], [20240823, 3312.52, 3312.5, 3313.23, 3312.16, 3312.58, 6642595, 664260480.0, 1000], [20240823, 3312.58, 3312.5, 3312.58, 3311.2, 3311.45, 8277993, 827800192.0, 1001], [20240823, 3311.45, 3311.21, 3311.56, 3309.82, 3310.38, 9702873, 970288192.0, 1002], [20240823, 3310.38, 3310.24, 3312.58, 3310.07, 3310.33, 9636559, 963656768.0, 1003], [20240823, 3310.33, 3310.44, 3312.57, 3309.81, 3312.22, 8332156, 833216576.0, 1004], [20240823, 3312.22, 3312.12, 3312.18, 3310.41, 3310.41, 6921797, 692180736.0, 1005], [20240823, 3310.41, 3311.08, 3312.5, 3311.08, 3311.56, 7860703, 786070912.0, 1006], [20240823, 3311.56, 3311.17, 3312.46, 3310.14, 3311.56, 7281970, 728197824.0, 1007], [20240823, 3311.56, 3311.41, 3312.44, 3310.83, 3312.25, 6348409, 634841856.0, 1008], [20240823, 3312.25, 3312.06, 3312.67, 3311.62, 3312.18, 6455981, 645598848.0, 1009], [20240823, 3312.18, 3312.22, 3312.72, 3312.2, 3312.71, 5638290, 563830080.0, 1010], [20240823, 3312.71, 3312.83, 3312.83, 3311.69, 3312.08, 6823046, 682305664.0, 1011], [20240823, 3312.08, 3312.39, 3313.27, 3311.84, 3311.84, 5935303, 593531136.0, 1012], [20240823, 3311.84, 3311.59, 3313.22, 3311.11, 3312.62, 7637891, 763790272.0, 1013], [20240823, 3312.62, 3312.51, 3312.77, 3311.3, 3312.06, 6436474, 643648384.0, 1014], [20240823, 3312.06, 3312.35, 3316.3, 3312.35, 3316.3, 7803576, 780358592.0, 1015], [20240823, 3316.3, 3316.22, 3316.27, 3313.57, 3313.69, 6214783, 621479424.0, 1016], [20240823, 3313.69, 3313.83, 3314.48, 3312.54, 3314.48, 6817181, 681718976.0, 1017], [20240823, 3314.48, 3314.85, 3315.04, 3313.11, 3313.18, 6217354, 621736192.0, 1018], [20240823, 3313.18, 3312.87, 3313.52, 3312.7, 3313.24, 5161278, 516128896.0, 1019], [20240823, 3313.24, 3314.37, 3314.42, 3313.57, 3313.96, 4365816, 436582560.0, 1020], [20240823, 3313.96, 3313.74, 3314.77, 3313.74, 3314.33, 6003394, 600340352.0, 1021], [20240823, 3314.33, 3314.26, 3314.44, 3313.49, 3313.49, 4564382, 456439168.0, 1022], [20240823, 3313.49, 3313.43, 3315.12, 3313.31, 3314.61, 4427338, 442735040.0, 1023], [20240823, 3314.61, 3314.44, 3314.72, 3313.77, 3314.01, 3469445, 346945696.0, 1024], [20240823, 3314.01, 3314.04, 3314.31, 3313.27, 3313.97, 4163685, 416369664.0, 1025], [20240823, 3313.97, 3313.95, 3315.14, 3313.95, 3314.94, 3965612, 396562368.0, 1026], [20240823, 3314.94, 3314.94, 3314.94, 3313.82, 3313.96, 3758571, 375857856.0, 1027], [20240823, 3313.96, 3313.76, 3315.62, 3313.76, 3314.12, 4677485, 467749504.0, 1028], [20240823, 3314.12, 3314.32, 3314.35, 3312.85, 3312.85, 4370419, 437043264.0, 1029], [20240823, 3312.85, 3312.89, 3313.01, 3312.16, 3312.16, 4231731, 423174048.0, 1030], [20240823, 3312.16, 3312.2, 3313.98, 3311.27, 3312.95, 6255054, 625506432.0, 1031], [20240823, 3312.95, 3313.03, 3313.03, 3312.49, 3312.68, 3283324, 328333376.0, 1032], [20240823, 3312.68, 3312.55, 3312.55, 3310.98, 3311.56, 6392952, 639296064.0, 1033], [20240823, 3311.56, 3311.15, 3313.17, 3311.15, 3312.48, 4441806, 444181408.0, 1034], [20240823, 3312.48, 3312.55, 3313.04, 3312.17, 3312.25, 5662166, 566217600.0, 1035], [20240823, 3312.25, 3312.21, 3314.74, 3312.09, 3313.81, 6530559, 653056896.0, 1036], [20240823, 3313.81, 3313.53, 3313.53, 3312.8, 3313.11, 4423238, 442324832.0, 1037], [20240823, 3313.11, 3312.95, 3313.57, 3311.76, 3311.79, 5283055, 528306592.0, 1038], [20240823, 3311.79, 3311.87, 3312.5, 3311.02, 3312.36, 4038161, 403816896.0, 1039], [20240823, 3312.36, 3312.55, 3312.69, 3311.93, 3311.99, 2950007, 295001408.0, 1040], [20240823, 3311.99, 3311.86, 3312.07, 3311.26, 3311.62, 4250064, 425007264.0, 1041], [20240823, 3311.62, 3311.81, 3312.7, 3311.34, 3312.43, 4696693, 469670464.0, 1042], [20240823, 3312.43, 3312.46, 3312.46, 3311.4, 3311.66, 3543255, 354326400.0, 1043], [20240823, 3311.66, 3311.73, 3311.82, 3311.15, 3311.15, 3295173, 329518368.0, 1044], [20240823, 3311.15, 3311.52, 3311.92, 3310.98, 3311.41, 4497992, 449800320.0, 1045], [20240823, 3311.41, 3311.48, 3312.17, 3311.09, 3312.03, 5292514, 529252704.0, 1046], [20240823, 3312.03, 3312.11, 3312.11, 3310.85, 3311.52, 4374335, 437434432.0, 1047], [20240823, 3311.52, 3311.61, 3313.25, 3311.61, 3311.92, 6173970, 617397888.0, 1048], [20240823, 3311.92, 3311.82, 3311.82, 3310.99, 3311.39, 3322983, 332299072.0, 1049], [20240823, 3311.39, 3311.25, 3311.78, 3311.0, 3311.78, 3347598, 334760992.0, 1050], [20240823, 3311.78, 3311.82, 3312.16, 3310.72, 3311.72, 3757905, 375791392.0, 1051], [20240823, 3311.72, 3311.54, 3311.69, 3310.81, 3310.81, 3492942, 349295360.0, 1052], [20240823, 3310.81, 3310.78, 3312.12, 3310.31, 3311.62, 3720037, 372004800.0, 1053], [20240823, 3311.62, 3311.71, 3311.89, 3310.83, 3311.49, 2559821, 255983040.0, 1054], [20240823, 3311.49, 3311.79, 3311.88, 3310.93, 3311.54, 3097556, 309756384.0, 1055], [20240823, 3311.54, 3312.13, 3312.13, 3310.93, 3311.76, 3626119, 362612896.0, 1056], [20240823, 3311.76, 3311.64, 3312.98, 3310.44, 3312.98, 4615955, 461596544.0, 1057], [20240823, 3312.98, 3312.83, 3313.32, 3311.45, 3311.45, 3186367, 318637664.0, 1058], [20240823, 3311.45, 3311.34, 3311.97, 3310.82, 3311.97, 3240696, 324070400.0, 1059], [20240823, 3311.97, 3311.62, 3312.6, 3311.62, 3312.07, 3631507, 363151904.0, 1100], [20240823, 3312.07, 3311.87, 3312.06, 3311.06, 3311.55, 3607909, 360792064.0, 1101], [20240823, 3311.55, 3311.78, 3312.03, 3310.76, 3310.91, 3031869, 303187776.0, 1102], [20240823, 3310.91, 3310.77, 3312.79, 3310.39, 3312.71, 3916115, 391612576.0, 1103], [20240823, 3312.71, 3312.47, 3312.88, 3311.39, 3311.68, 2959667, 295967680.0, 1104], [20240823, 3311.68, 3311.8, 3312.2, 3311.21, 3312.2, 3326825, 332683488.0, 1105], [20240823, 3312.2, 3312.24, 3312.63, 3311.43, 3311.96, 3635691, 363570112.0, 1106], [20240823, 3311.96, 3312.21, 3315.19, 3312.21, 3315.0, 6436945, 643695360.0, 1107], [20240823, 3315.0, 3314.78, 3316.72, 3314.78, 3316.72, 4140934, 414094272.0, 1108], [20240823, 3316.72, 3316.61, 3320.54, 3316.13, 3320.54, 8434858, 843486912.0, 1109], [20240823, 3320.54, 3320.24, 3320.26, 3319.51, 3319.75, 4999261, 499927040.0, 1110], [20240823, 3319.75, 3319.74, 3323.08, 3319.38, 3323.06, 7621828, 762183680.0, 1111], [20240823, 3323.06, 3323.44, 3323.79, 3322.94, 3323.11, 6889691, 688970048.0, 1112], [20240823, 3323.11, 3323.02, 3323.02, 3321.78, 3322.36, 4959619, 495963232.0, 1113], [20240823, 3322.36, 3322.37, 3323.96, 3322.37, 3323.51, 4538607, 453861664.0, 1114], [20240823, 3323.51, 3323.5, 3323.5, 3322.16, 3322.22, 3956005, 395601664.0, 1115], [20240823, 3322.22, 3322.05, 3322.05, 3320.12, 3320.81, 4198384, 419839424.0, 1116], [20240823, 3320.81, 3320.68, 3322.7, 3320.68, 3322.64, 4246987, 424699904.0, 1117], [20240823, 3322.64, 3322.66, 3325.1, 3322.66, 3324.82, 7155924, 715593536.0, 1118], [20240823, 3324.82, 3325.37, 3331.38, 3325.37, 3329.26, 15295086, 1529509760.0, 1119], [20240823, 3329.26, 3329.37, 3333.74, 3329.37, 3333.41, 8914095, 891410496.0, 1120], [20240823, 3333.41, 3333.44, 3336.24, 3333.44, 3334.96, 11882107, 1188211712.0, 1121], [20240823, 3334.96, 3334.7, 3334.73, 3331.76, 3333.19, 8435731, 843574272.0, 1122], [20240823, 3333.19, 3332.75, 3332.85, 3331.37, 3331.4, 6160939, 616094976.0, 1123], [20240823, 3331.4, 3331.28, 3332.0, 3331.28, 3331.81, 4801035, 480104416.0, 1124], [20240823, 3331.81, 3332.1, 3334.58, 3331.93, 3334.41, 6547311, 654731904.0, 1125], [20240823, 3334.41, 3334.68, 3336.05, 3333.07, 3333.22, 7634151, 763416000.0, 1126], [20240823, 3333.22, 3333.23, 3334.07, 3333.01, 3334.07, 4552914, 455292064.0, 1127], [20240823, 3334.07, 3334.02, 3334.65, 3334.02, 3334.34, 4650913, 465092416.0, 1128], [20240823, 3334.34, 3334.09, 3334.09, 3331.23, 3331.23, 4513789, 451379808.0, 1129], [20240823, 3331.23, 3331.18, 3332.01, 3331.12, 3332.01, 4017453, 401746336.0, 1130], [20240823, 3332.01, 3331.84, 3331.84, 3328.12, 3328.82, 14018612, 1401861888.0, 1301], [20240823, 3328.82, 3328.68, 3328.68, 3326.59, 3326.6, 4290683, 429069248.0, 1302], [20240823, 3326.6, 3326.63, 3328.88, 3326.63, 3327.25, 4232679, 423269024.0, 1303], [20240823, 3327.25, 3327.43, 3327.79, 3326.84, 3326.84, 4298744, 429875456.0, 1304], [20240823, 3326.84, 3326.55, 3326.63, 3325.11, 3325.26, 4277884, 427789280.0, 1305], [20240823, 3325.26, 3325.14, 3325.93, 3325.14, 3325.59, 3124111, 312412288.0, 1306], [20240823, 3325.59, 3325.62, 3325.64, 3325.13, 3325.51, 2988065, 298807424.0, 1307], [20240823, 3325.51, 3325.42, 3325.53, 3324.57, 3324.97, 3312830, 331283968.0, 1308], [20240823, 3324.97, 3325.15, 3325.15, 3324.23, 3324.35, 2693966, 269397376.0, 1309], [20240823, 3324.35, 3324.18, 3324.18, 3323.07, 3323.07, 3237357, 323736448.0, 1310], [20240823, 3323.07, 3322.87, 3324.13, 3321.86, 3323.79, 4646170, 464618048.0, 1311], [20240823, 3323.79, 3323.55, 3323.79, 3323.11, 3323.2, 2446642, 244665328.0, 1312], [20240823, 3323.2, 3323.0, 3323.55, 3322.99, 3323.14, 2476685, 247669408.0, 1313], [20240823, 3323.14, 3323.18, 3323.18, 3322.48, 3322.73, 2484354, 248436464.0, 1314], [20240823, 3322.73, 3322.65, 3322.65, 3321.24, 3321.24, 3017503, 301751328.0, 1315], [20240823, 3321.24, 3321.29, 3321.38, 3320.42, 3320.7, 3263678, 326368704.0, 1316], [20240823, 3320.7, 3321.4, 3322.28, 3321.4, 3321.68, 3354196, 335420832.0, 1317], [20240823, 3321.68, 3321.66, 3321.66, 3320.98, 3321.18, 2323196, 232320608.0, 1318], [20240823, 3321.18, 3320.98, 3321.57, 3320.95, 3321.52, 2996518, 299652704.0, 1319], [20240823, 3321.52, 3321.59, 3321.78, 3321.31, 3321.63, 2377452, 237746016.0, 1320], [20240823, 3321.63, 3321.47, 3321.47, 3321.06, 3321.34, 2539201, 253921120.0, 1321], [20240823, 3321.34, 3321.4, 3321.88, 3321.39, 3321.72, 2563735, 256374544.0, 1322], [20240823, 3321.72, 3322.05, 3322.32, 3321.91, 3321.91, 2482381, 248239072.0, 1323], [20240823, 3321.91, 3321.85, 3321.97, 3321.31, 3321.31, 2511630, 251164176.0, 1324], [20240823, 3321.31, 3321.22, 3321.31, 3320.48, 3320.61, 2870946, 287095840.0, 1325], [20240823, 3320.61, 3320.82, 3322.51, 3320.82, 3322.5, 3850318, 385032768.0, 1326], [20240823, 3322.5, 3322.73, 3322.73, 3321.4, 3321.46, 3151682, 315169152.0, 1327], [20240823, 3321.46, 3321.48, 3321.48, 3320.93, 3320.93, 2582076, 258208480.0, 1328], [20240823, 3320.93, 3321.08, 3321.52, 3320.94, 3321.06, 2753936, 275394816.0, 1329], [20240823, 3321.06, 3321.28, 3321.28, 3320.23, 3320.28, 2813732, 281373984.0, 1330], [20240823, 3320.28, 3320.36, 3320.36, 3319.05, 3319.05, 3038464, 303847328.0, 1331], [20240823, 3319.05, 3319.23, 3322.04, 3319.23, 3322.04, 4628480, 462848896.0, 1332], [20240823, 3322.04, 3322.09, 3322.63, 3321.48, 3322.63, 3159372, 315938080.0, 1333], [20240823, 3322.63, 3322.68, 3323.12, 3322.35, 3322.57, 2616468, 261647984.0, 1334], [20240823, 3322.57, 3322.53, 3323.29, 3322.21, 3323.08, 2957622, 295763264.0, 1335], [20240823, 3323.08, 3323.09, 3323.87, 3322.95, 3323.76, 3048268, 304827744.0, 1336], [20240823, 3323.76, 3323.92, 3324.54, 3323.26, 3323.43, 3011822, 301182944.0, 1337], [20240823, 3323.43, 3323.44, 3323.82, 3322.98, 3323.34, 3270464, 327047424.0, 1338], [20240823, 3323.34, 3323.36, 3323.91, 3323.26, 3323.36, 2541219, 254123056.0, 1339], [20240823, 3323.36, 3323.22, 3324.91, 3323.22, 3324.91, 3721515, 372152512.0, 1340], [20240823, 3324.91, 3324.67, 3324.77, 3323.04, 3323.04, 3932090, 393209952.0, 1341], [20240823, 3323.04, 3322.92, 3322.92, 3321.06, 3321.06, 3807158, 380716832.0, 1342], [20240823, 3321.06, 3321.12, 3323.94, 3321.12, 3323.94, 3690400, 369041024.0, 1343], [20240823, 3323.94, 3324.14, 3325.01, 3323.66, 3323.82, 2890294, 289030304.0, 1344], [20240823, 3323.82, 3323.62, 3323.65, 3322.42, 3323.17, 2820091, 282010016.0, 1345], [20240823, 3323.17, 3323.07, 3323.19, 3322.14, 3322.77, 2687151, 268716032.0, 1346], [20240823, 3322.77, 3322.82, 3325.55, 3322.72, 3324.91, 4428656, 442866752.0, 1347], [20240823, 3324.91, 3325.04, 3325.07, 3323.72, 3323.74, 3446117, 344612768.0, 1348], [20240823, 3323.74, 3323.93, 3324.69, 3323.93, 3324.45, 2991471, 299148256.0, 1349], [20240823, 3324.45, 3324.23, 3325.54, 3324.1, 3325.09, 3671371, 367138176.0, 1350], [20240823, 3325.09, 3325.06, 3326.62, 3324.57, 3326.39, 4651843, 465185440.0, 1351], [20240823, 3326.39, 3326.05, 3326.75, 3326.04, 3326.2, 4583717, 458372704.0, 1352], [20240823, 3326.2, 3326.75, 3326.75, 3324.47, 3324.6, 4956658, 495666848.0, 1353], [20240823, 3324.6, 3324.49, 3324.49, 3323.0, 3323.0, 3629265, 362927392.0, 1354], [20240823, 3323.0, 3322.9, 3323.48, 3322.9, 3323.37, 3107377, 310738848.0, 1355], [20240823, 3323.37, 3323.61, 3323.61, 3321.98, 3322.0, 3116568, 311657600.0, 1356], [20240823, 3322.0, 3322.03, 3322.18, 3321.7, 3321.74, 2633209, 263322080.0, 1357], [20240823, 3321.74, 3321.75, 3321.75, 3321.33, 3321.35, 3277818, 327782816.0, 1358], [20240823, 3321.35, 3321.63, 3322.42, 3321.35, 3322.42, 2324603, 232461360.0, 1359], [20240823, 3322.42, 3321.8, 3322.57, 3321.29, 3322.05, 2549549, 254955824.0, 1400], [20240823, 3322.05, 3322.16, 3322.65, 3321.18, 3322.19, 2848956, 284896512.0, 1401], [20240823, 3322.19, 3322.49, 3323.85, 3322.11, 3323.7, 3382702, 338271136.0, 1402], [20240823, 3323.7, 3324.02, 3324.02, 3321.93, 3321.93, 3322780, 332278784.0, 1403], [20240823, 3321.93, 3321.82, 3322.1, 3320.65, 3320.71, 3096062, 309607040.0, 1404], [20240823, 3320.71, 3320.76, 3321.36, 3320.39, 3321.36, 2821358, 282136896.0, 1405], [20240823, 3321.36, 3321.79, 3321.79, 3320.75, 3320.8, 2404786, 240479392.0, 1406], [20240823, 3320.8, 3321.05, 3321.2, 3320.02, 3320.02, 2427699, 242770992.0, 1407], [20240823, 3320.02, 3320.23, 3322.01, 3320.23, 3321.56, 3299184, 329919296.0, 1408], [20240823, 3321.56, 3321.57, 3321.62, 3320.55, 3320.65, 2561030, 256103984.0, 1409], [20240823, 3320.65, 3321.04, 3321.04, 3320.41, 3320.85, 2665256, 266526512.0, 1410], [20240823, 3320.85, 3320.7, 3322.49, 3320.2, 3322.23, 3647323, 364733376.0, 1411], [20240823, 3322.23, 3322.29, 3322.3, 3321.46, 3321.49, 2617402, 261740928.0, 1412], [20240823, 3321.49, 3321.48, 3321.74, 3321.1, 3321.14, 2839872, 283988448.0, 1413], [20240823, 3321.14, 3321.25, 3321.82, 3321.05, 3321.57, 2811540, 281154880.0, 1414], [20240823, 3321.57, 3321.46, 3322.07, 3321.04, 3322.07, 2597651, 259766144.0, 1415], [20240823, 3322.07, 3321.89, 3323.94, 3321.8, 3322.93, 4342594, 434260512.0, 1416], [20240823, 3322.93, 3322.96, 3323.11, 3322.53, 3322.9, 2598450, 259846096.0, 1417], [20240823, 3322.9, 3322.77, 3323.65, 3322.71, 3322.89, 3095437, 309544928.0, 1418], [20240823, 3322.89, 3322.52, 3322.52, 3321.21, 3321.33, 3421019, 342102816.0, 1419], [20240823, 3321.33, 3321.39, 3321.62, 3321.1, 3321.42, 2729254, 272926368.0, 1420], [20240823, 3321.42, 3321.48, 3322.75, 3320.75, 3322.51, 3652988, 365299584.0, 1421], [20240823, 3322.51, 3322.39, 3322.39, 3321.6, 3321.6, 2520066, 252007648.0, 1422], [20240823, 3321.6, 3321.58, 3321.59, 3321.19, 3321.27, 2466121, 246613072.0, 1423], [20240823, 3321.27, 3321.28, 3322.24, 3321.14, 3321.76, 2904677, 290468864.0, 1424], [20240823, 3321.76, 3321.76, 3322.68, 3321.49, 3322.42, 2742692, 274270112.0, 1425], [20240823, 3322.42, 3322.59, 3322.81, 3322.35, 3322.39, 2644679, 264468816.0, 1426], [20240823, 3322.39, 3322.4, 3323.29, 3322.12, 3323.29, 3001266, 300127520.0, 1427], [20240823, 3323.29, 3322.87, 3324.27, 3322.43, 3323.7, 3991884, 399189440.0, 1428], [20240823, 3323.7, 3323.78, 3323.93, 3323.35, 3323.78, 3073089, 307309824.0, 1429], [20240823, 3323.78, 3323.5, 3324.26, 3323.28, 3323.74, 3082714, 308272768.0, 1430], [20240823, 3323.74, 3324.06, 3326.21, 3323.86, 3325.52, 5602340, 560234816.0, 1431], [20240823, 3325.52, 3325.28, 3325.37, 3324.2, 3325.0, 4884533, 488454112.0, 1432], [20240823, 3325.0, 3325.16, 3326.73, 3325.16, 3326.5, 4602443, 460245216.0, 1433], [20240823, 3326.5, 3326.76, 3327.92, 3326.55, 3327.71, 4747087, 474709600.0, 1434], [20240823, 3327.71, 3328.08, 3328.08, 3327.38, 3327.63, 4470269, 447027872.0, 1435], [20240823, 3327.63, 3327.8, 3327.8, 3327.39, 3327.5, 4031077, 403108768.0, 1436], [20240823, 3327.5, 3327.43, 3327.73, 3326.61, 3326.61, 4091210, 409121824.0, 1437], [20240823, 3326.61, 3326.51, 3327.38, 3326.51, 3326.99, 3931904, 393191232.0, 1438], [20240823, 3326.99, 3327.21, 3328.9, 3327.21, 3328.9, 5948828, 594883968.0, 1439], [20240823, 3328.9, 3329.04, 3329.21, 3327.78, 3327.92, 4657931, 465794112.0, 1440], [20240823, 3327.92, 3327.74, 3328.41, 3327.59, 3327.87, 4957118, 495712832.0, 1441], [20240823, 3327.87, 3328.01, 3328.42, 3327.53, 3327.81, 4927313, 492732416.0, 1442], [20240823, 3327.81, 3327.95, 3328.63, 3327.84, 3328.48, 5472067, 547207808.0, 1443], [20240823, 3328.48, 3328.4, 3328.86, 3328.32, 3328.5, 5428814, 542882496.0, 1444], [20240823, 3328.5, 3328.23, 3328.94, 3327.96, 3328.72, 5610686, 561069568.0, 1445], [20240823, 3328.72, 3328.63, 3329.0, 3328.31, 3328.98, 5949160, 594917120.0, 1446], [20240823, 3328.98, 3329.3, 3329.34, 3328.37, 3328.99, 5882956, 588296832.0, 1447], [20240823, 3328.99, 3328.87, 3329.69, 3328.84, 3329.31, 5718233, 571824384.0, 1448], [20240823, 3329.31, 3329.29, 3329.59, 3329.15, 3329.43, 5325150, 532515840.0, 1449], [20240823, 3329.43, 3329.43, 3329.43, 3328.83, 3329.0, 5835045, 583505600.0, 1450], [20240823, 3329.0, 3328.96, 3329.33, 3328.86, 3329.04, 6896712, 689672256.0, 1451], [20240823, 3329.04, 3328.97, 3329.13, 3327.86, 3328.32, 7535923, 753593152.0, 1452], [20240823, 3328.32, 3328.1, 3328.74, 3327.84, 3328.4, 6758666, 675867520.0, 1453], [20240823, 3328.4, 3328.26, 3328.68, 3327.95, 3328.68, 6822156, 682216512.0, 1454], [20240823, 3328.68, 3328.7, 3328.7, 3328.03, 3328.15, 8257193, 825720320.0, 1455], [20240823, 3328.15, 3328.52, 3328.97, 3328.32, 3328.41, 9473479, 947349056.0, 1456], [20240823, 3328.41, 3328.21, 3328.49, 3328.06, 3328.37, 8827445, 882745472.0, 1457], [20240823, 3328.37, 3328.11, 3328.11, 3328.08, 3328.08, 610533, 61053484.0, 1458], [20240823, 3328.08, 3328.08, 3328.08, 3328.08, 3328.08, 0, 0.0, 1459], [20240823, 3328.08, 3327.94, 3327.94, 3327.19, 3327.19, 14995617, 1499561856.0, 1500], [20240826, 3327.19, 3330.72, 3336.53, 3328.62, 3329.77, 53338836, 5333883904.0, 931], [20240826, 3329.77, 3329.67, 3333.9, 3329.67, 3330.17, 24024909, 2402492160.0, 932], [20240826, 3330.17, 3329.77, 3329.77, 3328.03, 3328.79, 19710389, 1971040000.0, 933], [20240826, 3328.79, 3328.75, 3330.35, 3328.75, 3329.15, 18970168, 1897017600.0, 934], [20240826, 3329.15, 3329.28, 3329.61, 3327.82, 3328.42, 19854980, 1985499264.0, 935], [20240826, 3328.42, 3328.49, 3328.49, 3325.84, 3327.13, 19518771, 1951878016.0, 936], [20240826, 3327.13, 3326.7, 3326.74, 3325.52, 3326.11, 15545018, 1554502784.0, 937], [20240826, 3326.11, 3326.39, 3328.04, 3326.39, 3328.04, 15152738, 1515274624.0, 938], [20240826, 3328.04, 3328.4, 3329.78, 3328.4, 3329.68, 13264142, 1326415232.0, 939], [20240826, 3329.68, 3329.82, 3330.14, 3327.37, 3327.93, 14406232, 1440624256.0, 940], [20240826, 3327.93, 3327.75, 3328.03, 3325.17, 3325.17, 16434452, 1643445888.0, 941], [20240826, 3325.17, 3324.97, 3326.66, 3324.43, 3324.43, 14776481, 1477649408.0, 942], [20240826, 3324.43, 3323.96, 3323.96, 3322.12, 3322.82, 17055171, 1705517952.0, 943], [20240826, 3322.82, 3322.81, 3323.94, 3322.71, 3323.09, 13025865, 1302587520.0, 944], [20240826, 3323.09, 3323.17, 3324.08, 3322.58, 3324.01, 12274153, 1227416320.0, 945], [20240826, 3324.01, 3324.0, 3324.1, 3322.16, 3322.91, 14992280, 1499229056.0, 946], [20240826, 3322.91, 3322.95, 3324.46, 3322.49, 3323.3, 12914084, 1291409536.0, 947], [20240826, 3323.3, 3323.17, 3326.11, 3323.17, 3326.11, 12249909, 1224991872.0, 948], [20240826, 3326.11, 3325.82, 3325.94, 3324.5, 3325.63, 10981790, 1098179840.0, 949], [20240826, 3325.63, 3325.83, 3328.76, 3325.83, 3326.57, 12247302, 1224731264.0, 950], [20240826, 3326.57, 3326.52, 3326.52, 3324.27, 3324.27, 14073300, 1407330688.0, 951], [20240826, 3324.27, 3324.16, 3324.16, 3320.51, 3321.12, 13071769, 1307178112.0, 952], [20240826, 3321.12, 3320.7, 3321.84, 3320.7, 3321.84, 9529315, 952932352.0, 953], [20240826, 3321.84, 3321.64, 3323.17, 3321.64, 3323.17, 7840836, 784084544.0, 954], [20240826, 3323.17, 3323.26, 3324.57, 3323.26, 3324.5, 7641146, 764115456.0, 955], [20240826, 3324.5, 3324.76, 3325.69, 3324.28, 3325.69, 9209644, 920965696.0, 956], [20240826, 3325.69, 3325.5, 3325.5, 3324.5, 3324.59, 7719028, 771903872.0, 957], [20240826, 3324.59, 3324.38, 3325.21, 3324.38, 3324.92, 7398469, 739847872.0, 958], [20240826, 3324.92, 3324.9, 3326.15, 3324.9, 3325.11, 7273854, 727386112.0, 959], [20240826, 3325.11, 3325.04, 3325.21, 3323.59, 3323.67, 6931964, 693197312.0, 1000], [20240826, 3323.67, 3323.69, 3323.69, 3320.53, 3321.66, 10683342, 1068335296.0, 1001], [20240826, 3321.66, 3321.74, 3321.96, 3320.24, 3320.24, 10203721, 1020372992.0, 1002], [20240826, 3320.24, 3319.95, 3320.1, 3318.95, 3319.82, 8350033, 835004352.0, 1003], [20240826, 3319.82, 3319.8, 3323.86, 3319.8, 3323.57, 8130886, 813089536.0, 1004], [20240826, 3323.57, 3323.35, 3323.52, 3321.82, 3321.9, 6867912, 686792256.0, 1005], [20240826, 3321.9, 3322.49, 3322.79, 3322.18, 3322.36, 6435368, 643537728.0, 1006], [20240826, 3322.36, 3322.39, 3322.94, 3322.17, 3322.53, 6154048, 615405952.0, 1007], [20240826, 3322.53, 3322.9, 3323.27, 3322.36, 3322.69, 6239186, 623919616.0, 1008], [20240826, 3322.69, 3322.55, 3323.21, 3322.5, 3322.89, 9077602, 907761344.0, 1009], [20240826, 3322.89, 3322.98, 3322.98, 3322.5, 3322.81, 6376999, 637700928.0, 1010], [20240826, 3322.81, 3322.93, 3322.93, 3320.77, 3320.93, 8323232, 832324224.0, 1011], [20240826, 3320.93, 3320.87, 3320.87, 3319.36, 3319.42, 7335594, 733560640.0, 1012], [20240826, 3319.42, 3319.17, 3319.29, 3318.28, 3318.28, 8467529, 846754240.0, 1013], [20240826, 3318.28, 3318.27, 3318.76, 3318.18, 3318.75, 6536129, 653613952.0, 1014], [20240826, 3318.75, 3319.01, 3319.44, 3317.41, 3317.91, 7120146, 712015744.0, 1015], [20240826, 3317.91, 3317.83, 3318.09, 3315.19, 3315.48, 7615185, 761519424.0, 1016], [20240826, 3315.48, 3315.42, 3316.91, 3315.19, 3316.66, 7062664, 706267328.0, 1017], [20240826, 3316.66, 3316.74, 3317.42, 3316.65, 3317.26, 5615917, 561592704.0, 1018], [20240826, 3317.26, 3317.23, 3317.23, 3315.52, 3315.56, 6031310, 603132032.0, 1019], [20240826, 3315.56, 3315.49, 3315.67, 3314.8, 3315.27, 6290520, 629052608.0, 1020], [20240826, 3315.27, 3315.32, 3315.32, 3313.48, 3313.61, 6546341, 654634944.0, 1021], [20240826, 3313.61, 3313.49, 3314.57, 3313.41, 3314.33, 4778185, 477819360.0, 1022], [20240826, 3314.33, 3314.36, 3314.81, 3313.85, 3314.48, 4897151, 489716160.0, 1023], [20240826, 3314.48, 3314.7, 3314.7, 3313.44, 3313.56, 4867431, 486744160.0, 1024], [20240826, 3313.56, 3313.65, 3314.07, 3313.22, 3313.22, 4924029, 492403872.0, 1025], [20240826, 3313.22, 3313.37, 3313.58, 3312.32, 3312.69, 5122316, 512232384.0, 1026], [20240826, 3312.69, 3312.91, 3313.76, 3312.79, 3313.74, 4101938, 410194912.0, 1027], [20240826, 3313.74, 3313.77, 3314.63, 3313.59, 3314.63, 3955667, 395567616.0, 1028], [20240826, 3314.63, 3314.47, 3314.47, 3313.82, 3313.9, 4389500, 438951040.0, 1029], [20240826, 3313.9, 3313.8, 3314.0, 3312.0, 3312.0, 5131572, 513158304.0, 1030], [20240826, 3312.0, 3311.76, 3312.82, 3311.57, 3312.81, 5002725, 500273504.0, 1031], [20240826, 3312.81, 3312.62, 3314.7, 3312.62, 3314.63, 4372966, 437297728.0, 1032], [20240826, 3314.63, 3314.56, 3314.62, 3312.94, 3313.01, 4070928, 407093696.0, 1033], [20240826, 3313.01, 3313.2, 3313.53, 3312.94, 3312.96, 3646714, 364672352.0, 1034], [20240826, 3312.96, 3313.11, 3313.74, 3313.02, 3313.56, 4525013, 452502304.0, 1035], [20240826, 3313.56, 3313.37, 3313.77, 3312.55, 3312.55, 5200732, 520074368.0, 1036], [20240826, 3312.55, 3312.8, 3313.97, 3312.8, 3313.45, 3836151, 383616096.0, 1037], [20240826, 3313.45, 3313.64, 3314.37, 3313.45, 3314.06, 3374021, 337403136.0, 1038], [20240826, 3314.06, 3314.12, 3314.77, 3314.12, 3314.6, 3852930, 385293952.0, 1039], [20240826, 3314.6, 3314.32, 3315.6, 3314.32, 3315.6, 4168531, 416854240.0, 1040], [20240826, 3315.6, 3315.6, 3315.6, 3313.96, 3314.75, 4846121, 484613152.0, 1041], [20240826, 3314.75, 3314.91, 3315.42, 3314.49, 3314.51, 4720809, 472081856.0, 1042], [20240826, 3314.51, 3314.32, 3315.35, 3313.89, 3314.12, 4442894, 444290592.0, 1043], [20240826, 3314.12, 3314.23, 3314.72, 3314.06, 3314.72, 4012323, 401233120.0, 1044], [20240826, 3314.72, 3314.7, 3316.05, 3314.7, 3316.04, 3764898, 376490656.0, 1045], [20240826, 3316.04, 3315.9, 3315.96, 3314.78, 3315.03, 5637544, 563755264.0, 1046], [20240826, 3315.03, 3315.01, 3316.15, 3315.01, 3315.9, 4415418, 441542848.0, 1047], [20240826, 3315.9, 3315.98, 3316.48, 3315.98, 3316.48, 3174541, 317455072.0, 1048], [20240826, 3316.48, 3316.32, 3316.69, 3315.52, 3315.74, 3707795, 370780512.0, 1049], [20240826, 3315.74, 3315.46, 3316.44, 3315.46, 3316.3, 3889199, 388920704.0, 1050], [20240826, 3316.3, 3316.07, 3316.32, 3315.47, 3315.73, 3179961, 317997184.0, 1051], [20240826, 3315.73, 3315.66, 3316.55, 3315.58, 3316.55, 3562028, 356203552.0, 1052], [20240826, 3316.55, 3316.41, 3317.13, 3316.36, 3317.13, 3083249, 308325984.0, 1053], [20240826, 3317.13, 3317.26, 3317.47, 3317.11, 3317.31, 3244016, 324402720.0, 1054], [20240826, 3317.31, 3317.25, 3317.8, 3317.25, 3317.5, 3018016, 301802400.0, 1055], [20240826, 3317.5, 3317.49, 3317.69, 3316.74, 3317.27, 3597071, 359708160.0, 1056], [20240826, 3317.27, 3317.23, 3317.23, 3315.54, 3316.18, 4667491, 466750144.0, 1057], [20240826, 3316.18, 3316.5, 3316.82, 3316.06, 3316.24, 4028581, 402859008.0, 1058], [20240826, 3316.24, 3316.24, 3316.8, 3315.97, 3316.28, 4572961, 457297280.0, 1059], [20240826, 3316.28, 3316.49, 3316.51, 3315.87, 3316.22, 3475351, 347536192.0, 1100], [20240826, 3316.22, 3316.14, 3317.44, 3315.96, 3316.84, 7110285, 711029184.0, 1101], [20240826, 3316.84, 3316.86, 3316.86, 3315.12, 3315.16, 4308228, 430823872.0, 1102], [20240826, 3315.16, 3315.26, 3315.46, 3314.97, 3315.26, 3382813, 338282432.0, 1103], [20240826, 3315.26, 3315.39, 3315.6, 3314.99, 3315.0, 3083462, 308347200.0, 1104], [20240826, 3315.0, 3315.09, 3315.18, 3314.75, 3314.82, 3332421, 333243136.0, 1105], [20240826, 3314.82, 3314.63, 3315.22, 3314.41, 3314.95, 2868550, 286855872.0, 1106], [20240826, 3314.95, 3314.44, 3315.2, 3314.44, 3315.14, 3036337, 303634688.0, 1107], [20240826, 3315.14, 3315.13, 3315.35, 3314.66, 3314.9, 2550150, 255015936.0, 1108], [20240826, 3314.9, 3314.86, 3315.12, 3314.05, 3314.66, 3056948, 305695808.0, 1109], [20240826, 3314.66, 3314.61, 3314.61, 3313.14, 3313.27, 4110735, 411074592.0, 1110], [20240826, 3313.27, 3313.25, 3313.78, 3312.96, 3313.68, 3257766, 325777728.0, 1111], [20240826, 3313.68, 3313.55, 3313.84, 3313.34, 3313.63, 2771453, 277146400.0, 1112], [20240826, 3313.63, 3313.72, 3313.89, 3313.5, 3313.55, 2893773, 289378272.0, 1113], [20240826, 3313.55, 3313.34, 3313.34, 3312.71, 3312.85, 2710853, 271086432.0, 1114], [20240826, 3312.85, 3312.68, 3313.37, 3312.68, 3313.21, 2975939, 297595040.0, 1115], [20240826, 3313.21, 3313.24, 3320.97, 3313.24, 3320.02, 9051037, 905104832.0, 1116], [20240826, 3320.02, 3320.11, 3321.49, 3317.73, 3321.44, 5973288, 597329664.0, 1117], [20240826, 3321.44, 3320.88, 3320.88, 3319.02, 3319.86, 3975389, 397539680.0, 1118], [20240826, 3319.86, 3319.94, 3322.26, 3319.94, 3321.62, 4287310, 428732032.0, 1119], [20240826, 3321.62, 3322.32, 3322.32, 3320.04, 3321.85, 4629012, 462902400.0, 1120], [20240826, 3321.85, 3321.07, 3321.07, 3318.93, 3319.13, 3842016, 384202432.0, 1121], [20240826, 3319.13, 3319.54, 3321.4, 3318.8, 3320.63, 4230397, 423040640.0, 1122], [20240826, 3320.63, 3321.16, 3321.22, 3319.29, 3320.38, 3357767, 335777440.0, 1123], [20240826, 3320.38, 3320.97, 3321.68, 3320.21, 3320.47, 3705738, 370574624.0, 1124], [20240826, 3320.47, 3319.91, 3321.47, 3319.42, 3321.06, 3105652, 310566336.0, 1125], [20240826, 3321.06, 3320.44, 3322.54, 3320.44, 3322.01, 3395707, 339571616.0, 1126], [20240826, 3322.01, 3322.17, 3322.64, 3320.11, 3322.37, 3870699, 387070592.0, 1127], [20240826, 3322.37, 3322.12, 3323.13, 3321.34, 3322.99, 3476683, 347669152.0, 1128], [20240826, 3322.99, 3323.24, 3324.38, 3322.77, 3324.38, 3705179, 370518752.0, 1129], [20240826, 3324.38, 3324.28, 3325.53, 3323.99, 3324.89, 3922263, 392227648.0, 1130], [20240826, 3324.89, 3324.74, 3324.74, 3321.3, 3322.79, 11963704, 1196371328.0, 1301], [20240826, 3322.79, 3323.47, 3323.86, 3321.79, 3322.21, 3487684, 348769152.0, 1302], [20240826, 3322.21, 3321.79, 3323.15, 3320.5, 3320.64, 4509359, 450936736.0, 1303], [20240826, 3320.64, 3320.15, 3320.41, 3319.39, 3320.23, 3669559, 366956800.0, 1304], [20240826, 3320.23, 3320.16, 3320.44, 3319.02, 3319.28, 2784938, 278494624.0, 1305], [20240826, 3319.28, 3319.47, 3320.81, 3318.77, 3318.77, 4236280, 423629280.0, 1306], [20240826, 3318.77, 3318.78, 3319.24, 3318.05, 3318.22, 3044693, 304470336.0, 1307], [20240826, 3318.22, 3318.05, 3320.04, 3317.9, 3319.98, 3444903, 344491424.0, 1308], [20240826, 3319.98, 3319.68, 3320.22, 3318.75, 3318.83, 3527918, 352792640.0, 1309], [20240826, 3318.83, 3318.89, 3319.34, 3318.67, 3318.92, 2875396, 287540576.0, 1310], [20240826, 3318.92, 3318.61, 3318.61, 3317.32, 3317.48, 3814337, 381434368.0, 1311], [20240826, 3317.48, 3317.31, 3318.78, 3317.12, 3318.3, 4024362, 402437024.0, 1312], [20240826, 3318.3, 3318.09, 3318.09, 3316.82, 3317.22, 4075522, 407553216.0, 1313], [20240826, 3317.22, 3317.41, 3318.37, 3316.55, 3316.87, 3304778, 330478784.0, 1314], [20240826, 3316.87, 3316.83, 3316.97, 3315.84, 3316.44, 3403623, 340363456.0, 1315], [20240826, 3316.44, 3316.2, 3316.56, 3315.96, 3316.05, 3442301, 344231360.0, 1316], [20240826, 3316.05, 3316.16, 3316.21, 3315.36, 3316.21, 3407250, 340726144.0, 1317], [20240826, 3316.21, 3316.44, 3318.19, 3316.44, 3317.21, 4101999, 410200992.0, 1318], [20240826, 3317.21, 3317.02, 3317.02, 3315.75, 3315.82, 2944109, 294412000.0, 1319], [20240826, 3315.82, 3315.7, 3315.7, 3314.49, 3314.74, 4665506, 466551456.0, 1320], [20240826, 3314.74, 3315.09, 3315.35, 3314.78, 3315.22, 3466552, 346656192.0, 1321], [20240826, 3315.22, 3314.92, 3316.0, 3314.8, 3315.6, 3649050, 364905984.0, 1322], [20240826, 3315.6, 3315.74, 3316.42, 3315.48, 3315.85, 3406786, 340679552.0, 1323], [20240826, 3315.85, 3315.53, 3315.73, 3314.61, 3315.73, 3293350, 329336128.0, 1324], [20240826, 3315.73, 3315.88, 3315.97, 3314.92, 3314.97, 3269635, 326964256.0, 1325], [20240826, 3314.97, 3315.08, 3315.75, 3314.74, 3315.75, 2866592, 286660160.0, 1326], [20240826, 3315.75, 3315.89, 3315.89, 3314.04, 3314.5, 3544112, 354411968.0, 1327], [20240826, 3314.5, 3314.6, 3315.11, 3313.77, 3315.11, 3529830, 352983904.0, 1328], [20240826, 3315.11, 3314.87, 3315.2, 3314.45, 3315.2, 3131135, 313114304.0, 1329], [20240826, 3315.2, 3315.15, 3317.54, 3315.15, 3316.49, 5751401, 575141120.0, 1330], [20240826, 3316.49, 3316.37, 3316.37, 3314.75, 3315.03, 3773884, 377389504.0, 1331], [20240826, 3315.03, 3315.0, 3315.0, 3313.66, 3313.73, 5036925, 503693504.0, 1332], [20240826, 3313.73, 3313.9, 3313.9, 3313.06, 3313.78, 3997462, 399747296.0, 1333], [20240826, 3313.78, 3314.92, 3315.28, 3314.63, 3314.78, 4121431, 412144064.0, 1334], [20240826, 3314.78, 3314.28, 3314.28, 3313.87, 3314.02, 4855240, 485525184.0, 1335], [20240826, 3314.02, 3314.15, 3316.07, 3313.92, 3315.57, 5751934, 575194624.0, 1336], [20240826, 3315.57, 3315.57, 3315.57, 3314.38, 3314.38, 3368389, 336840000.0, 1337], [20240826, 3314.38, 3314.48, 3314.76, 3314.19, 3314.27, 3324110, 332412064.0, 1338], [20240826, 3314.27, 3314.34, 3314.99, 3313.84, 3313.88, 3248631, 324863936.0, 1339], [20240826, 3313.88, 3313.86, 3313.86, 3312.85, 3313.2, 5125383, 512539360.0, 1340], [20240826, 3313.2, 3313.62, 3315.14, 3313.62, 3314.22, 4992102, 499211072.0, 1341], [20240826, 3314.22, 3314.51, 3314.51, 3313.46, 3313.75, 2971322, 297133344.0, 1342], [20240826, 3313.75, 3313.71, 3314.23, 3313.04, 3313.18, 3392113, 339212320.0, 1343], [20240826, 3313.18, 3313.29, 3313.79, 3312.91, 3313.38, 3943929, 394393952.0, 1344], [20240826, 3313.38, 3313.12, 3314.06, 3312.67, 3313.19, 3236630, 323664000.0, 1345], [20240826, 3313.19, 3313.1, 3313.75, 3312.82, 3312.82, 3416724, 341673472.0, 1346], [20240826, 3312.82, 3312.9, 3313.05, 3312.09, 3312.4, 3993739, 399374976.0, 1347], [20240826, 3312.4, 3312.78, 3317.02, 3312.78, 3316.54, 7002814, 700282176.0, 1348], [20240826, 3316.54, 3316.66, 3316.66, 3313.55, 3313.99, 3357285, 335729344.0, 1349], [20240826, 3313.99, 3314.21, 3314.21, 3313.3, 3313.79, 2818146, 281815552.0, 1350], [20240826, 3313.79, 3313.73, 3313.73, 3312.69, 3313.57, 3072769, 307277696.0, 1351], [20240826, 3313.57, 3313.37, 3313.37, 3312.53, 3312.94, 2814313, 281432096.0, 1352], [20240826, 3312.94, 3313.57, 3313.57, 3312.61, 3312.86, 3017813, 301782464.0, 1353], [20240826, 3312.86, 3313.21, 3313.26, 3312.2, 3312.2, 3230298, 323030752.0, 1354], [20240826, 3312.2, 3312.28, 3314.03, 3312.28, 3314.03, 3755122, 375513280.0, 1355], [20240826, 3314.03, 3314.06, 3314.06, 3313.03, 3313.13, 2715212, 271522208.0, 1356], [20240826, 3313.13, 3313.13, 3313.86, 3312.79, 3313.21, 3053148, 305315712.0, 1357], [20240826, 3313.21, 3313.37, 3313.37, 3312.48, 3312.61, 2813946, 281395616.0, 1358], [20240826, 3312.61, 3312.83, 3312.99, 3312.4, 3312.75, 2998233, 299824448.0, 1359], [20240826, 3312.75, 3312.75, 3313.15, 3312.41, 3312.67, 2889384, 288939360.0, 1400], [20240826, 3312.67, 3312.74, 3314.08, 3312.44, 3313.36, 3254453, 325446272.0, 1401], [20240826, 3313.36, 3313.43, 3313.43, 3312.91, 3312.91, 2484199, 248420960.0, 1402], [20240826, 3312.91, 3312.95, 3313.65, 3312.8, 3313.65, 3228146, 322815488.0, 1403], [20240826, 3313.65, 3313.4, 3313.4, 3312.54, 3312.72, 2678937, 267894528.0, 1404], [20240826, 3312.72, 3312.61, 3312.89, 3312.33, 3312.89, 2970767, 297077824.0, 1405], [20240826, 3312.89, 3312.81, 3314.13, 3312.81, 3314.12, 3545074, 354508320.0, 1406], [20240826, 3314.12, 3313.93, 3313.93, 3312.55, 3312.68, 3700504, 370051328.0, 1407], [20240826, 3312.68, 3312.81, 3312.91, 3312.49, 3312.65, 3103420, 310343072.0, 1408], [20240826, 3312.65, 3312.56, 3312.81, 3311.77, 3312.81, 4065571, 406558112.0, 1409], [20240826, 3312.81, 3313.17, 3320.34, 3313.02, 3320.34, 11291329, 1129133696.0, 1410], [20240826, 3320.34, 3319.85, 3320.76, 3319.19, 3320.76, 4766890, 476689984.0, 1411], [20240826, 3320.76, 3321.12, 3321.12, 3319.5, 3320.43, 4077840, 407784768.0, 1412], [20240826, 3320.43, 3320.49, 3321.55, 3319.81, 3319.81, 4195371, 419538144.0, 1413], [20240826, 3319.81, 3319.93, 3321.9, 3319.81, 3321.9, 3996501, 399651136.0, 1414], [20240826, 3321.9, 3321.86, 3321.86, 3318.26, 3319.91, 4136221, 413623104.0, 1415], [20240826, 3319.91, 3319.62, 3319.68, 3317.01, 3317.14, 2910272, 291028064.0, 1416], [20240826, 3317.14, 3317.03, 3317.28, 3316.72, 3316.72, 2576918, 257692896.0, 1417], [20240826, 3316.72, 3316.98, 3316.98, 3315.16, 3315.39, 4077619, 407762944.0, 1418], [20240826, 3315.39, 3315.31, 3315.97, 3314.97, 3314.97, 2927730, 292773920.0, 1419], [20240826, 3314.97, 3315.84, 3316.25, 3315.52, 3316.01, 2808229, 280824160.0, 1420], [20240826, 3316.01, 3315.94, 3316.2, 3314.74, 3316.2, 3341378, 334138528.0, 1421], [20240826, 3316.2, 3316.28, 3316.28, 3314.88, 3315.02, 2282191, 228220160.0, 1422], [20240826, 3315.02, 3315.13, 3320.06, 3314.81, 3320.06, 7113532, 711354304.0, 1423], [20240826, 3320.06, 3320.31, 3320.31, 3319.42, 3319.42, 3892712, 389271936.0, 1424], [20240826, 3319.42, 3319.61, 3320.84, 3319.61, 3320.03, 3864343, 386435264.0, 1425], [20240826, 3320.03, 3319.94, 3321.51, 3319.94, 3321.46, 3977033, 397704000.0, 1426], [20240826, 3321.46, 3321.25, 3321.74, 3320.06, 3320.86, 4180711, 418072128.0, 1427], [20240826, 3320.86, 3320.64, 3322.29, 3320.51, 3321.5, 4171067, 417107584.0, 1428], [20240826, 3321.5, 3321.27, 3322.76, 3321.27, 3322.76, 5113453, 511346112.0, 1429], [20240826, 3322.76, 3322.46, 3323.32, 3321.01, 3321.05, 5599006, 559901504.0, 1430], [20240826, 3321.05, 3321.07, 3321.56, 3320.73, 3321.56, 3517951, 351796288.0, 1431], [20240826, 3321.56, 3321.62, 3321.62, 3319.9, 3320.21, 3305174, 330518432.0, 1432], [20240826, 3320.21, 3320.43, 3321.48, 3319.89, 3321.48, 4088114, 408812192.0, 1433], [20240826, 3321.48, 3321.46, 3323.79, 3320.9, 3323.51, 5846952, 584696320.0, 1434], [20240826, 3323.51, 3323.7, 3323.7, 3322.41, 3323.54, 4548870, 454887840.0, 1435], [20240826, 3323.54, 3323.54, 3324.24, 3323.13, 3324.24, 4589017, 458902560.0, 1436], [20240826, 3324.24, 3324.45, 3325.1, 3324.36, 3324.96, 5484838, 548484672.0, 1437], [20240826, 3324.96, 3325.12, 3326.07, 3325.06, 3325.06, 5486367, 548637824.0, 1438], [20240826, 3325.06, 3325.33, 3325.42, 3323.66, 3324.16, 5385401, 538540928.0, 1439], [20240826, 3324.16, 3324.69, 3325.05, 3323.15, 3323.15, 4822212, 482222176.0, 1440], [20240826, 3323.15, 3322.89, 3322.89, 3321.54, 3321.58, 5268284, 526829280.0, 1441], [20240826, 3321.58, 3321.62, 3323.85, 3321.36, 3323.57, 5234759, 523476896.0, 1442], [20240826, 3323.57, 3323.58, 3324.08, 3322.41, 3323.59, 4787125, 478713504.0, 1443], [20240826, 3323.59, 3324.04, 3324.04, 3322.74, 3323.12, 4109402, 410941152.0, 1444], [20240826, 3323.12, 3323.24, 3323.82, 3322.86, 3323.28, 5468704, 546871232.0, 1445], [20240826, 3323.28, 3323.22, 3323.75, 3322.72, 3323.67, 5456638, 545664896.0, 1446], [20240826, 3323.67, 3323.52, 3323.74, 3322.86, 3323.26, 4818551, 481855936.0, 1447], [20240826, 3323.26, 3322.96, 3323.8, 3322.82, 3323.61, 5522228, 552223872.0, 1448], [20240826, 3323.61, 3323.96, 3323.96, 3322.85, 3323.3, 5453473, 545348288.0, 1449], [20240826, 3323.3, 3323.37, 3324.9, 3323.13, 3324.81, 6412902, 641291456.0, 1450], [20240826, 3324.81, 3324.6, 3324.65, 3323.33, 3324.65, 6706747, 670675840.0, 1451], [20240826, 3324.65, 3324.3, 3324.86, 3323.22, 3324.74, 7423651, 742366208.0, 1452], [20240826, 3324.74, 3324.67, 3325.3, 3324.24, 3324.37, 7033056, 703306304.0, 1453], [20240826, 3324.37, 3324.22, 3325.07, 3324.13, 3324.84, 8085496, 808550720.0, 1454], [20240826, 3324.84, 3324.81, 3325.04, 3323.92, 3324.81, 7744765, 774477376.0, 1455], [20240826, 3324.81, 3324.93, 3325.07, 3323.81, 3324.29, 7736871, 773688192.0, 1456], [20240826, 3324.29, 3324.0, 3325.36, 3323.67, 3324.4, 8339515, 833952448.0, 1457], [20240826, 3324.4, 3324.41, 3324.41, 3324.07, 3324.07, 561962, 56196428.0, 1458], [20240826, 3324.07, 3324.07, 3324.07, 3324.07, 3324.07, 0, 0.0, 1459], [20240826, 3324.07, 3324.15, 3324.26, 3324.15, 3324.22, 12280880, 1228088192.0, 1500], [20240827, 3324.22, 3315.69, 3320.21, 3312.83, 3316.82, 35155834, 3515584256.0, 931], [20240827, 3316.82, 3316.62, 3320.57, 3316.62, 3318.5, 15339705, 1533971456.0, 932], [20240827, 3318.5, 3318.29, 3318.29, 3314.92, 3315.05, 13889964, 1388997376.0, 933], [20240827, 3315.05, 3314.86, 3315.39, 3313.93, 3314.1, 12894351, 1289436288.0, 934], [20240827, 3314.1, 3313.76, 3316.4, 3313.56, 3316.26, 12464137, 1246414592.0, 935], [20240827, 3316.26, 3316.29, 3316.56, 3312.38, 3312.38, 15682465, 1568247424.0, 936], [20240827, 3312.38, 3312.54, 3313.37, 3311.81, 3312.94, 12918336, 1291834496.0, 937], [20240827, 3312.94, 3312.57, 3312.81, 3310.28, 3311.98, 13257346, 1325735552.0, 938], [20240827, 3311.98, 3312.05, 3312.87, 3311.42, 3312.0, 10960969, 1096097536.0, 939], [20240827, 3312.0, 3312.39, 3314.17, 3311.77, 3314.17, 10143349, 1014335936.0, 940], [20240827, 3314.17, 3313.95, 3314.1, 3310.98, 3310.98, 10100031, 1010004160.0, 941], [20240827, 3310.98, 3310.59, 3310.87, 3309.62, 3310.76, 8482197, 848220928.0, 942], [20240827, 3310.76, 3310.69, 3310.69, 3309.33, 3310.07, 7889785, 788979584.0, 943], [20240827, 3310.07, 3309.46, 3310.05, 3308.43, 3308.65, 8395145, 839515584.0, 944], [20240827, 3308.65, 3308.6, 3308.61, 3307.25, 3307.25, 9040296, 904030592.0, 945], [20240827, 3307.25, 3307.21, 3307.21, 3306.1, 3306.33, 11442471, 1144248192.0, 946], [20240827, 3306.33, 3306.55, 3308.25, 3306.33, 3307.71, 9031394, 903140416.0, 947], [20240827, 3307.71, 3307.74, 3308.18, 3307.38, 3307.81, 8325361, 832537216.0, 948], [20240827, 3307.81, 3307.85, 3308.87, 3307.34, 3307.34, 8671519, 867153088.0, 949], [20240827, 3307.34, 3307.48, 3308.94, 3307.44, 3308.94, 7712210, 771222016.0, 950], [20240827, 3308.94, 3308.92, 3308.92, 3306.39, 3307.25, 12299679, 1229969152.0, 951], [20240827, 3307.25, 3307.31, 3309.48, 3307.31, 3309.48, 7463442, 746345280.0, 952], [20240827, 3309.48, 3309.38, 3309.87, 3307.38, 3307.38, 8248477, 824848640.0, 953], [20240827, 3307.38, 3307.77, 3308.53, 3307.77, 3308.34, 7033700, 703371008.0, 954], [20240827, 3308.34, 3308.17, 3309.73, 3308.05, 3309.44, 7835014, 783502144.0, 955], [20240827, 3309.44, 3309.48, 3309.48, 3308.13, 3308.23, 7201981, 720199168.0, 956], [20240827, 3308.23, 3308.16, 3309.24, 3307.93, 3309.14, 7854225, 785423616.0, 957], [20240827, 3309.14, 3309.55, 3311.19, 3309.15, 3311.19, 6743380, 674338944.0, 958], [20240827, 3311.19, 3311.39, 3311.39, 3310.83, 3311.01, 7727460, 772747136.0, 959], [20240827, 3311.01, 3310.94, 3311.66, 3310.34, 3310.34, 8512827, 851283712.0, 1000], [20240827, 3310.34, 3310.06, 3310.06, 3306.86, 3306.86, 12019306, 1201931776.0, 1001], [20240827, 3306.86, 3306.75, 3308.41, 3305.31, 3307.7, 10296010, 1029602048.0, 1002], [20240827, 3307.7, 3307.65, 3307.65, 3305.9, 3305.9, 7685992, 768600064.0, 1003], [20240827, 3305.9, 3305.89, 3307.31, 3305.27, 3306.37, 8241447, 824145728.0, 1004], [20240827, 3306.37, 3306.27, 3306.37, 3305.44, 3305.44, 6689782, 668979200.0, 1005], [20240827, 3305.44, 3305.54, 3306.26, 3304.77, 3305.07, 7363093, 736310272.0, 1006], [20240827, 3305.07, 3305.09, 3305.35, 3304.07, 3304.83, 7236521, 723652992.0, 1007], [20240827, 3304.83, 3304.49, 3304.49, 3303.49, 3303.59, 6924663, 692467456.0, 1008], [20240827, 3303.59, 3303.41, 3305.36, 3303.37, 3304.31, 7773874, 777388224.0, 1009], [20240827, 3304.31, 3304.71, 3304.71, 3303.62, 3304.35, 6830873, 683088384.0, 1010], [20240827, 3304.35, 3304.5, 3305.63, 3304.22, 3305.53, 6899226, 689923648.0, 1011], [20240827, 3305.53, 3305.66, 3307.26, 3305.61, 3306.73, 7528855, 752886592.0, 1012], [20240827, 3306.73, 3306.79, 3307.09, 3305.81, 3305.81, 6022384, 602239488.0, 1013], [20240827, 3305.81, 3305.8, 3305.8, 3304.5, 3304.56, 6529126, 652913536.0, 1014], [20240827, 3304.56, 3304.83, 3304.83, 3303.59, 3303.59, 5831078, 583108864.0, 1015], [20240827, 3303.59, 3303.79, 3303.84, 3302.55, 3303.18, 7494353, 749436352.0, 1016], [20240827, 3303.18, 3303.59, 3303.66, 3303.02, 3303.25, 5748334, 574834432.0, 1017], [20240827, 3303.25, 3303.26, 3303.28, 3302.95, 3303.0, 4951504, 495151296.0, 1018], [20240827, 3303.0, 3303.33, 3303.76, 3302.85, 3303.48, 5987510, 598752064.0, 1019], [20240827, 3303.48, 3303.73, 3305.11, 3303.42, 3305.11, 5782309, 578231872.0, 1020], [20240827, 3305.11, 3305.23, 3305.23, 3304.6, 3304.86, 5385183, 538519424.0, 1021], [20240827, 3304.86, 3305.62, 3306.27, 3305.18, 3305.27, 5692063, 569206976.0, 1022], [20240827, 3305.27, 3305.34, 3305.7, 3305.12, 3305.13, 3904126, 390413568.0, 1023], [20240827, 3305.13, 3304.98, 3305.02, 3303.92, 3304.72, 5032151, 503215840.0, 1024], [20240827, 3304.72, 3304.48, 3306.7, 3304.28, 3305.93, 5821825, 582183552.0, 1025], [20240827, 3305.93, 3306.12, 3306.12, 3304.88, 3305.05, 4213684, 421369568.0, 1026], [20240827, 3305.05, 3305.05, 3305.24, 3304.62, 3305.11, 4049690, 404969792.0, 1027], [20240827, 3305.11, 3305.29, 3306.67, 3305.29, 3306.33, 4845850, 484585728.0, 1028], [20240827, 3306.33, 3306.55, 3306.64, 3305.09, 3305.09, 4294034, 429404288.0, 1029], [20240827, 3305.09, 3305.26, 3305.67, 3305.1, 3305.56, 3974570, 397457984.0, 1030], [20240827, 3305.56, 3305.54, 3305.7, 3304.97, 3305.43, 3804513, 380452320.0, 1031], [20240827, 3305.43, 3305.27, 3305.68, 3305.27, 3305.46, 4254958, 425496800.0, 1032], [20240827, 3305.46, 3305.21, 3306.12, 3305.0, 3306.12, 6652495, 665250496.0, 1033], [20240827, 3306.12, 3307.37, 3308.24, 3306.83, 3307.15, 5394931, 539494016.0, 1034], [20240827, 3307.15, 3307.06, 3307.06, 3306.15, 3306.15, 3752907, 375291872.0, 1035], [20240827, 3306.15, 3305.96, 3306.82, 3305.59, 3306.43, 4338577, 433858560.0, 1036], [20240827, 3306.43, 3306.29, 3307.16, 3306.29, 3306.64, 4588763, 458877472.0, 1037], [20240827, 3306.64, 3306.5, 3308.89, 3306.5, 3308.53, 4915737, 491574624.0, 1038], [20240827, 3308.53, 3308.43, 3308.43, 3307.17, 3307.42, 4015561, 401557088.0, 1039], [20240827, 3307.42, 3307.76, 3308.29, 3307.49, 3307.77, 4212294, 421230240.0, 1040], [20240827, 3307.77, 3307.81, 3308.57, 3306.88, 3306.88, 4140484, 414049376.0, 1041], [20240827, 3306.88, 3307.12, 3307.12, 3306.32, 3306.4, 3263484, 326349440.0, 1042], [20240827, 3306.4, 3306.3, 3306.84, 3306.13, 3306.31, 3529782, 352979328.0, 1043], [20240827, 3306.31, 3306.16, 3306.73, 3305.73, 3306.7, 5271891, 527189920.0, 1044], [20240827, 3306.7, 3306.66, 3306.85, 3306.04, 3306.24, 3670342, 367035072.0, 1045], [20240827, 3306.24, 3306.33, 3307.45, 3306.33, 3307.45, 3388634, 338864480.0, 1046], [20240827, 3307.45, 3307.87, 3310.01, 3307.87, 3310.01, 8485906, 848591296.0, 1047], [20240827, 3310.01, 3310.37, 3311.71, 3309.69, 3309.93, 8091409, 809141888.0, 1048], [20240827, 3309.93, 3309.5, 3309.87, 3308.87, 3309.5, 5093292, 509330144.0, 1049], [20240827, 3309.5, 3309.58, 3309.68, 3308.44, 3308.55, 4802424, 480243456.0, 1050], [20240827, 3308.55, 3308.48, 3310.3, 3308.48, 3310.1, 10664366, 1066437696.0, 1051], [20240827, 3310.1, 3310.28, 3310.28, 3308.72, 3309.44, 7976379, 797638784.0, 1052], [20240827, 3309.44, 3309.4, 3309.41, 3308.77, 3309.04, 6283516, 628352448.0, 1053], [20240827, 3309.04, 3309.12, 3309.91, 3308.59, 3308.59, 5877989, 587799552.0, 1054], [20240827, 3308.59, 3308.34, 3308.34, 3307.28, 3307.48, 5552386, 555239488.0, 1055], [20240827, 3307.48, 3307.56, 3307.9, 3307.39, 3307.77, 4960325, 496033248.0, 1056], [20240827, 3307.77, 3307.59, 3309.08, 3307.59, 3308.23, 4145218, 414522848.0, 1057], [20240827, 3308.23, 3308.26, 3308.26, 3307.11, 3307.11, 4886740, 488675072.0, 1058], [20240827, 3307.11, 3306.93, 3306.93, 3305.52, 3306.01, 4287356, 428736640.0, 1059], [20240827, 3306.01, 3306.25, 3306.95, 3306.25, 3306.55, 4381185, 438119520.0, 1100], [20240827, 3306.55, 3306.52, 3307.21, 3306.27, 3306.58, 4581888, 458189696.0, 1101], [20240827, 3306.58, 3306.65, 3307.02, 3306.01, 3306.01, 5394452, 539446272.0, 1102], [20240827, 3306.01, 3305.93, 3307.16, 3305.37, 3306.38, 4593042, 459305248.0, 1103], [20240827, 3306.38, 3306.18, 3306.51, 3305.13, 3306.51, 4168485, 416849664.0, 1104], [20240827, 3306.51, 3306.41, 3306.41, 3305.53, 3305.53, 3217065, 321707616.0, 1105], [20240827, 3305.53, 3305.23, 3306.55, 3304.93, 3306.05, 4407002, 440701248.0, 1106], [20240827, 3306.05, 3306.05, 3306.05, 3304.91, 3304.97, 3061270, 306128064.0, 1107], [20240827, 3304.97, 3304.99, 3305.34, 3304.87, 3304.99, 3470503, 347051168.0, 1108], [20240827, 3304.99, 3304.93, 3306.83, 3304.26, 3306.83, 4991838, 499184960.0, 1109], [20240827, 3306.83, 3306.58, 3306.58, 3305.34, 3305.48, 3715688, 371569792.0, 1110], [20240827, 3305.48, 3305.14, 3305.24, 3303.78, 3303.78, 4475060, 447507008.0, 1111], [20240827, 3303.78, 3303.77, 3305.91, 3303.77, 3304.39, 3794451, 379445952.0, 1112], [20240827, 3304.39, 3304.25, 3304.6, 3303.83, 3303.98, 3485029, 348504224.0, 1113], [20240827, 3303.98, 3303.79, 3304.67, 3303.31, 3303.5, 3334216, 333422816.0, 1114], [20240827, 3303.5, 3303.4, 3304.94, 3303.4, 3303.58, 3675247, 367525568.0, 1115], [20240827, 3303.58, 3303.65, 3303.9, 3302.94, 3303.52, 3100562, 310057344.0, 1116], [20240827, 3303.52, 3303.53, 3306.14, 3303.53, 3305.96, 4573251, 457326112.0, 1117], [20240827, 3305.96, 3305.99, 3307.02, 3305.99, 3306.45, 4010913, 401092160.0, 1118], [20240827, 3306.45, 3306.52, 3306.52, 3306.09, 3306.43, 3820226, 382023360.0, 1119], [20240827, 3306.43, 3306.88, 3307.13, 3305.67, 3305.99, 5752649, 575265856.0, 1120], [20240827, 3305.99, 3306.02, 3307.32, 3306.0, 3306.99, 6460721, 646073280.0, 1121], [20240827, 3306.99, 3306.91, 3309.0, 3306.71, 3307.51, 5627224, 562723264.0, 1122], [20240827, 3307.51, 3307.18, 3307.18, 3305.7, 3305.7, 3936757, 393676640.0, 1123], [20240827, 3305.7, 3305.56, 3306.85, 3305.56, 3306.29, 3393681, 339369120.0, 1124], [20240827, 3306.29, 3306.42, 3306.99, 3306.23, 3306.42, 3936491, 393650048.0, 1125], [20240827, 3306.42, 3306.33, 3306.53, 3305.21, 3306.53, 7363420, 736342976.0, 1126], [20240827, 3306.53, 3306.49, 3306.68, 3304.95, 3304.99, 5082989, 508299680.0, 1127], [20240827, 3304.99, 3305.5, 3305.5, 3304.08, 3304.17, 4181106, 418111584.0, 1128], [20240827, 3304.17, 3304.02, 3305.29, 3303.89, 3304.52, 3086378, 308638592.0, 1129], [20240827, 3304.52, 3304.63, 3304.63, 3303.97, 3303.99, 3072435, 307244640.0, 1130], [20240827, 3303.99, 3304.32, 3304.32, 3302.56, 3303.01, 10852369, 1085238016.0, 1301], [20240827, 3303.01, 3303.3, 3303.88, 3302.14, 3303.49, 5236696, 523670560.0, 1302], [20240827, 3303.49, 3303.21, 3303.21, 3301.68, 3302.66, 3379682, 337969152.0, 1303], [20240827, 3302.66, 3302.95, 3303.32, 3301.99, 3302.3, 3065190, 306520032.0, 1304], [20240827, 3302.3, 3302.14, 3304.75, 3302.14, 3303.71, 4111147, 411115904.0, 1305], [20240827, 3303.71, 3303.72, 3303.72, 3302.75, 3303.11, 2729931, 272994016.0, 1306], [20240827, 3303.11, 3303.18, 3303.18, 3302.21, 3302.4, 2567952, 256796192.0, 1307], [20240827, 3302.4, 3302.8, 3303.9, 3302.21, 3303.76, 3037048, 303705760.0, 1308], [20240827, 3303.76, 3303.62, 3303.62, 3302.36, 3302.36, 2700113, 270012192.0, 1309], [20240827, 3302.36, 3302.29, 3302.58, 3301.85, 3302.13, 3144683, 314469472.0, 1310], [20240827, 3302.13, 3302.1, 3303.86, 3301.86, 3303.45, 3144928, 314493888.0, 1311], [20240827, 3303.45, 3303.58, 3303.77, 3303.37, 3303.77, 2542602, 254261248.0, 1312], [20240827, 3303.77, 3303.49, 3303.66, 3302.87, 3303.52, 2137912, 213792080.0, 1313], [20240827, 3303.52, 3303.92, 3304.06, 3303.44, 3303.57, 2538044, 253805312.0, 1314], [20240827, 3303.57, 3303.65, 3303.65, 3302.68, 3302.71, 3090601, 309061088.0, 1315], [20240827, 3302.71, 3302.8, 3303.47, 3302.39, 3303.02, 2840604, 284061600.0, 1316], [20240827, 3303.02, 3302.96, 3304.63, 3302.8, 3304.63, 3018370, 301837952.0, 1317], [20240827, 3304.63, 3304.15, 3304.21, 3303.73, 3303.73, 2488982, 248899120.0, 1318], [20240827, 3303.73, 3303.8, 3303.8, 3302.87, 3303.06, 2792553, 279256128.0, 1319], [20240827, 3303.06, 3303.17, 3304.2, 3302.9, 3303.43, 2982392, 298240128.0, 1320], [20240827, 3303.43, 3303.12, 3303.8, 3303.12, 3303.37, 2589629, 258963744.0, 1321], [20240827, 3303.37, 3303.16, 3303.28, 3302.73, 3302.88, 2555311, 255532144.0, 1322], [20240827, 3302.88, 3302.94, 3304.52, 3302.42, 3304.01, 3401813, 340182304.0, 1323], [20240827, 3304.01, 3303.95, 3303.95, 3303.34, 3303.41, 2678315, 267832624.0, 1324], [20240827, 3303.41, 3303.41, 3303.84, 3303.23, 3303.28, 2565283, 256529376.0, 1325], [20240827, 3303.28, 3303.36, 3303.48, 3302.6, 3303.07, 3790180, 379018912.0, 1326], [20240827, 3303.07, 3302.96, 3303.29, 3302.82, 3302.92, 3424455, 342446464.0, 1327], [20240827, 3302.92, 3302.99, 3302.99, 3302.26, 3302.4, 2598045, 259805552.0, 1328], [20240827, 3302.4, 3302.37, 3302.61, 3302.05, 3302.33, 2744451, 274446240.0, 1329], [20240827, 3302.33, 3302.3, 3302.89, 3302.3, 3302.78, 2697621, 269762944.0, 1330], [20240827, 3302.78, 3302.67, 3303.91, 3302.42, 3303.57, 4134872, 413488160.0, 1331], [20240827, 3303.57, 3303.58, 3304.12, 3303.46, 3304.12, 3164977, 316498656.0, 1332], [20240827, 3304.12, 3304.14, 3304.67, 3303.85, 3304.67, 3445956, 344596768.0, 1333], [20240827, 3304.67, 3304.76, 3304.84, 3304.36, 3304.59, 2883538, 288354624.0, 1334], [20240827, 3304.59, 3304.67, 3304.86, 3304.45, 3304.74, 2633766, 263377728.0, 1335], [20240827, 3304.74, 3304.66, 3304.93, 3304.47, 3304.8, 3217019, 321703008.0, 1336], [20240827, 3304.8, 3304.83, 3305.01, 3304.04, 3304.05, 3488725, 348873728.0, 1337], [20240827, 3304.05, 3303.87, 3304.35, 3303.43, 3304.35, 3283020, 328303040.0, 1338], [20240827, 3304.35, 3304.09, 3308.82, 3303.49, 3308.04, 7762346, 776235392.0, 1339], [20240827, 3308.04, 3307.92, 3308.3, 3305.34, 3305.52, 3769495, 376950624.0, 1340], [20240827, 3305.52, 3305.58, 3305.58, 3303.27, 3303.4, 4003697, 400370496.0, 1341], [20240827, 3303.4, 3303.29, 3303.29, 3302.81, 3302.81, 2606355, 260636560.0, 1342], [20240827, 3302.81, 3302.99, 3303.23, 3302.64, 3303.23, 2495835, 249584528.0, 1343], [20240827, 3303.23, 3303.01, 3304.4, 3302.92, 3304.4, 2803870, 280387872.0, 1344], [20240827, 3304.4, 3304.32, 3304.32, 3303.61, 3304.05, 2696809, 269681824.0, 1345], [20240827, 3304.05, 3303.88, 3304.39, 3303.35, 3303.48, 3379149, 337915744.0, 1346], [20240827, 3303.48, 3303.54, 3304.73, 3303.54, 3304.73, 3404602, 340461440.0, 1347], [20240827, 3304.73, 3304.6, 3304.76, 3304.02, 3304.03, 2546720, 254672880.0, 1348], [20240827, 3304.03, 3303.89, 3303.93, 3303.6, 3303.71, 2829815, 282982592.0, 1349], [20240827, 3303.71, 3303.68, 3304.02, 3303.31, 3304.02, 2397023, 239703280.0, 1350], [20240827, 3304.02, 3303.84, 3304.91, 3303.56, 3304.62, 3325933, 332594304.0, 1351], [20240827, 3304.62, 3304.4, 3304.62, 3303.76, 3304.05, 2409423, 240943184.0, 1352], [20240827, 3304.05, 3304.01, 3305.72, 3303.78, 3305.72, 3323096, 332310496.0, 1353], [20240827, 3305.72, 3305.42, 3305.42, 3304.6, 3304.66, 2919445, 291945408.0, 1354], [20240827, 3304.66, 3304.49, 3304.61, 3304.17, 3304.38, 2548747, 254875664.0, 1355], [20240827, 3304.38, 3304.3, 3305.06, 3303.99, 3305.03, 2937505, 293751712.0, 1356], [20240827, 3305.03, 3304.7, 3304.7, 3303.96, 3304.0, 2872426, 287243648.0, 1357], [20240827, 3304.0, 3303.96, 3305.37, 3303.77, 3305.2, 3348950, 334896064.0, 1358], [20240827, 3305.2, 3305.03, 3305.03, 3304.13, 3304.44, 2801148, 280115840.0, 1359], [20240827, 3304.44, 3304.38, 3304.74, 3304.27, 3304.32, 3331155, 333116512.0, 1400], [20240827, 3304.32, 3304.5, 3304.5, 3303.66, 3304.04, 3456986, 345699744.0, 1401], [20240827, 3304.04, 3303.87, 3304.22, 3303.72, 3304.04, 2764608, 276461856.0, 1402], [20240827, 3304.04, 3303.94, 3305.79, 3303.9, 3305.41, 4699182, 469919552.0, 1403], [20240827, 3305.41, 3305.29, 3305.61, 3305.15, 3305.38, 2878790, 287879808.0, 1404], [20240827, 3305.38, 3305.14, 3309.89, 3305.14, 3309.46, 7560786, 756079616.0, 1405], [20240827, 3309.46, 3309.49, 3309.49, 3307.09, 3307.14, 4467481, 446749024.0, 1406], [20240827, 3307.14, 3307.16, 3307.16, 3305.42, 3305.58, 3057836, 305784736.0, 1407], [20240827, 3305.58, 3305.7, 3306.16, 3305.53, 3306.05, 2717982, 271799392.0, 1408], [20240827, 3306.05, 3306.12, 3306.12, 3305.24, 3305.68, 2704785, 270479520.0, 1409], [20240827, 3305.68, 3305.69, 3305.69, 3304.76, 3304.78, 2821192, 282120000.0, 1410], [20240827, 3304.78, 3304.73, 3305.11, 3304.31, 3305.11, 2768003, 276801120.0, 1411], [20240827, 3305.11, 3304.83, 3305.44, 3304.3, 3304.75, 3343200, 334321056.0, 1412], [20240827, 3304.75, 3304.68, 3304.68, 3303.94, 3304.09, 3091454, 309146400.0, 1413], [20240827, 3304.09, 3304.06, 3304.62, 3303.28, 3304.3, 4448307, 444831680.0, 1414], [20240827, 3304.3, 3304.3, 3304.3, 3303.02, 3303.02, 3585166, 358517760.0, 1415], [20240827, 3303.02, 3303.1, 3303.1, 3301.79, 3301.87, 4648269, 464828000.0, 1416], [20240827, 3301.87, 3302.58, 3303.84, 3302.0, 3303.77, 5208101, 520811200.0, 1417], [20240827, 3303.77, 3303.64, 3304.85, 3303.64, 3304.73, 4406198, 440620672.0, 1418], [20240827, 3304.73, 3304.59, 3304.83, 3304.41, 3304.6, 3439313, 343932352.0, 1419], [20240827, 3304.6, 3304.59, 3304.89, 3304.44, 3304.72, 3209092, 320910336.0, 1420], [20240827, 3304.72, 3304.59, 3305.61, 3304.59, 3305.29, 3792524, 379253408.0, 1421], [20240827, 3305.29, 3305.35, 3305.48, 3303.96, 3303.96, 3722015, 372202752.0, 1422], [20240827, 3303.96, 3304.03, 3304.66, 3303.85, 3304.47, 3305473, 330548384.0, 1423], [20240827, 3304.47, 3304.38, 3304.93, 3304.12, 3304.51, 3728098, 372810560.0, 1424], [20240827, 3304.51, 3304.41, 3304.54, 3303.61, 3303.67, 3175245, 317525504.0, 1425], [20240827, 3303.67, 3303.97, 3304.04, 3303.15, 3303.3, 3500040, 350004768.0, 1426], [20240827, 3303.3, 3303.29, 3303.51, 3302.85, 3303.05, 3042910, 304292032.0, 1427], [20240827, 3303.05, 3303.05, 3305.44, 3303.0, 3304.55, 4952323, 495233120.0, 1428], [20240827, 3304.55, 3304.34, 3304.37, 3303.63, 3303.63, 2984476, 298448672.0, 1429], [20240827, 3303.63, 3303.8, 3303.8, 3302.46, 3302.46, 4040623, 404063360.0, 1430], [20240827, 3302.46, 3302.46, 3303.0, 3301.74, 3302.77, 4533203, 453321216.0, 1431], [20240827, 3302.77, 3302.58, 3303.29, 3301.37, 3303.29, 4321043, 432105536.0, 1432], [20240827, 3303.29, 3303.0, 3304.56, 3302.21, 3304.35, 5340648, 534065920.0, 1433], [20240827, 3304.35, 3303.96, 3303.96, 3302.62, 3302.62, 3639331, 363933952.0, 1434], [20240827, 3302.62, 3302.56, 3303.53, 3301.87, 3303.1, 5130310, 513031904.0, 1435], [20240827, 3303.1, 3303.55, 3303.55, 3301.73, 3301.81, 3888080, 388808992.0, 1436], [20240827, 3301.81, 3301.99, 3303.04, 3301.63, 3301.66, 4142666, 414267584.0, 1437], [20240827, 3301.66, 3301.91, 3301.91, 3300.66, 3300.77, 5589872, 558988224.0, 1438], [20240827, 3300.77, 3300.81, 3300.81, 3299.85, 3299.85, 5234583, 523459200.0, 1439], [20240827, 3299.85, 3300.05, 3304.49, 3299.56, 3304.49, 9737064, 973707392.0, 1440], [20240827, 3304.49, 3304.72, 3305.22, 3304.01, 3304.64, 5924910, 592492160.0, 1441], [20240827, 3304.64, 3305.09, 3306.16, 3304.8, 3306.16, 6245610, 624561984.0, 1442], [20240827, 3306.16, 3306.06, 3306.06, 3303.73, 3304.94, 6158272, 615828288.0, 1443], [20240827, 3304.94, 3305.11, 3305.11, 3303.86, 3304.05, 6022110, 602211968.0, 1444], [20240827, 3304.05, 3304.25, 3304.83, 3302.17, 3302.42, 6136499, 613650880.0, 1445], [20240827, 3302.42, 3302.64, 3305.04, 3302.49, 3305.04, 7381706, 738171776.0, 1446], [20240827, 3305.04, 3304.85, 3305.19, 3303.8, 3304.91, 5624521, 562452992.0, 1447], [20240827, 3304.91, 3304.52, 3306.81, 3304.52, 3306.81, 7053049, 705305920.0, 1448], [20240827, 3306.81, 3306.97, 3307.66, 3305.4, 3306.9, 7442720, 744273088.0, 1449], [20240827, 3306.9, 3306.69, 3307.82, 3306.38, 3307.43, 6903553, 690356224.0, 1450], [20240827, 3307.43, 3307.49, 3308.69, 3307.41, 3308.38, 8671976, 867198592.0, 1451], [20240827, 3308.38, 3308.43, 3308.82, 3306.68, 3308.09, 9891119, 989112960.0, 1452], [20240827, 3308.09, 3308.92, 3309.47, 3307.85, 3309.41, 8112384, 811239552.0, 1453], [20240827, 3309.41, 3309.34, 3309.49, 3308.48, 3309.18, 8191233, 819124352.0, 1454], [20240827, 3309.18, 3309.41, 3309.58, 3308.53, 3308.91, 9764349, 976435840.0, 1455], [20240827, 3308.91, 3309.34, 3309.34, 3308.18, 3308.94, 9846115, 984612672.0, 1456], [20240827, 3308.94, 3309.16, 3309.71, 3308.24, 3308.85, 10097177, 1009718720.0, 1457], [20240827, 3308.85, 3308.9, 3308.9, 3308.71, 3308.84, 529949, 52995076.0, 1458], [20240827, 3308.84, 3308.84, 3308.84, 3308.84, 3308.84, 0, 0.0, 1459], [20240827, 3308.84, 3306.43, 3306.43, 3305.33, 3305.33, 14056079, 1405607936.0, 1500], [20240828, 3305.33, 3298.91, 3302.1, 3297.54, 3301.06, 39743029, 3974303744.0, 931], [20240828, 3301.06, 3302.25, 3304.33, 3300.58, 3304.33, 18683276, 1868328576.0, 932], [20240828, 3304.33, 3304.25, 3304.25, 3300.65, 3303.43, 17175203, 1717521664.0, 933], [20240828, 3303.43, 3303.02, 3305.35, 3302.99, 3303.67, 16115529, 1611554048.0, 934], [20240828, 3303.67, 3303.78, 3303.98, 3302.13, 3302.13, 14679477, 1467948544.0, 935], [20240828, 3302.13, 3301.68, 3301.68, 3298.13, 3298.73, 14626818, 1462683008.0, 936], [20240828, 3298.73, 3298.72, 3298.72, 3294.46, 3294.46, 13900504, 1390051200.0, 937], [20240828, 3294.46, 3294.63, 3298.69, 3294.63, 3296.94, 12225545, 1222555520.0, 938], [20240828, 3296.94, 3297.08, 3297.39, 3295.37, 3295.37, 10706354, 1070636480.0, 939], [20240828, 3295.37, 3295.04, 3295.98, 3294.38, 3295.9, 11024783, 1102479232.0, 940], [20240828, 3295.9, 3295.84, 3296.74, 3294.88, 3296.56, 11403674, 1140368384.0, 941], [20240828, 3296.56, 3296.25, 3297.29, 3295.25, 3295.7, 10748305, 1074831488.0, 942], [20240828, 3295.7, 3295.92, 3297.06, 3295.59, 3296.65, 10222744, 1022275392.0, 943], [20240828, 3296.65, 3296.77, 3298.18, 3296.51, 3297.92, 8928248, 892825856.0, 944], [20240828, 3297.92, 3297.86, 3299.41, 3297.47, 3299.16, 9055498, 905550912.0, 945], [20240828, 3299.16, 3299.78, 3300.07, 3299.15, 3299.48, 7933807, 793381568.0, 946], [20240828, 3299.48, 3299.74, 3300.94, 3299.38, 3300.94, 9508219, 950823040.0, 947], [20240828, 3300.94, 3301.21, 3301.21, 3300.16, 3300.31, 8556204, 855621440.0, 948], [20240828, 3300.31, 3300.37, 3300.67, 3299.17, 3299.67, 7989591, 798960192.0, 949], [20240828, 3299.67, 3299.58, 3299.58, 3297.6, 3297.7, 7270395, 727040512.0, 950], [20240828, 3297.7, 3297.51, 3297.51, 3295.76, 3295.76, 11587976, 1158798720.0, 951], [20240828, 3295.76, 3295.79, 3297.07, 3295.79, 3296.77, 10037676, 1003768384.0, 952], [20240828, 3296.77, 3296.84, 3298.41, 3296.68, 3297.12, 9279329, 927933760.0, 953], [20240828, 3297.12, 3296.79, 3296.79, 3294.11, 3294.32, 9141623, 914163456.0, 954], [20240828, 3294.32, 3294.67, 3295.48, 3293.21, 3294.4, 11168158, 1116817024.0, 955], [20240828, 3294.4, 3294.48, 3294.48, 3293.37, 3293.82, 7607996, 760800640.0, 956], [20240828, 3293.82, 3293.55, 3294.89, 3292.77, 3294.51, 7306601, 730660928.0, 957], [20240828, 3294.51, 3293.93, 3294.46, 3293.53, 3293.53, 6522172, 652218176.0, 958], [20240828, 3293.53, 3293.09, 3293.36, 3292.33, 3292.97, 6847650, 684766080.0, 959], [20240828, 3292.97, 3292.94, 3292.94, 3291.96, 3291.97, 6867826, 686783680.0, 1000], [20240828, 3291.97, 3291.55, 3291.78, 3289.78, 3289.92, 9732731, 973274240.0, 1001], [20240828, 3289.92, 3290.53, 3291.66, 3288.91, 3288.95, 8950319, 895032896.0, 1002], [20240828, 3288.95, 3288.88, 3288.88, 3286.85, 3286.9, 9935568, 993557760.0, 1003], [20240828, 3286.9, 3287.14, 3287.55, 3286.12, 3286.12, 8451410, 845141760.0, 1004], [20240828, 3286.12, 3286.02, 3286.02, 3284.02, 3284.02, 9007359, 900736896.0, 1005], [20240828, 3284.02, 3284.06, 3287.02, 3284.04, 3285.13, 10234863, 1023487424.0, 1006], [20240828, 3285.13, 3285.42, 3285.42, 3283.04, 3283.04, 9183854, 918386752.0, 1007], [20240828, 3283.04, 3283.57, 3285.75, 3283.43, 3284.48, 7540561, 754057216.0, 1008], [20240828, 3284.48, 3284.55, 3284.59, 3283.25, 3283.25, 7189713, 718972544.0, 1009], [20240828, 3283.25, 3283.38, 3284.89, 3283.06, 3284.63, 6192453, 619246272.0, 1010], [20240828, 3284.63, 3284.67, 3284.72, 3282.55, 3282.7, 8115878, 811588736.0, 1011], [20240828, 3282.7, 3282.46, 3283.48, 3282.18, 3282.68, 6642558, 664256704.0, 1012], [20240828, 3282.68, 3282.35, 3284.12, 3281.7, 3283.42, 8117635, 811764416.0, 1013], [20240828, 3283.42, 3283.29, 3284.27, 3283.25, 3284.27, 5281692, 528170304.0, 1014], [20240828, 3284.27, 3284.43, 3284.43, 3282.82, 3282.86, 7705477, 770548672.0, 1015], [20240828, 3282.86, 3282.39, 3282.87, 3281.6, 3282.13, 7341132, 734114368.0, 1016], [20240828, 3282.13, 3282.06, 3282.69, 3281.51, 3282.13, 7413155, 741316480.0, 1017], [20240828, 3282.13, 3282.05, 3284.28, 3281.63, 3284.14, 7074761, 707477312.0, 1018], [20240828, 3284.14, 3284.15, 3284.15, 3282.36, 3282.57, 6566545, 656655360.0, 1019], [20240828, 3282.57, 3282.15, 3282.38, 3281.23, 3281.33, 8363406, 836341696.0, 1020], [20240828, 3281.33, 3281.69, 3281.69, 3280.47, 3280.82, 8240328, 824033856.0, 1021], [20240828, 3280.82, 3281.16, 3281.19, 3279.48, 3279.88, 7881706, 788171584.0, 1022], [20240828, 3279.88, 3279.85, 3281.38, 3279.8, 3280.03, 6163332, 616334272.0, 1023], [20240828, 3280.03, 3279.94, 3281.33, 3279.91, 3280.7, 6036720, 603673152.0, 1024], [20240828, 3280.7, 3280.99, 3280.99, 3279.24, 3279.35, 6198853, 619886080.0, 1025], [20240828, 3279.35, 3279.16, 3279.61, 3278.63, 3278.65, 6982288, 698229760.0, 1026], [20240828, 3278.65, 3278.6, 3280.3, 3278.24, 3279.68, 6879889, 687990016.0, 1027], [20240828, 3279.68, 3279.6, 3281.24, 3279.25, 3280.79, 6121453, 612146240.0, 1028], [20240828, 3280.79, 3280.75, 3281.51, 3280.07, 3280.14, 4457457, 445746720.0, 1029], [20240828, 3280.14, 3280.24, 3280.68, 3280.1, 3280.41, 4501503, 450151328.0, 1030], [20240828, 3280.41, 3280.11, 3280.13, 3277.96, 3277.96, 6315616, 631562496.0, 1031], [20240828, 3277.96, 3277.97, 3278.64, 3277.48, 3277.77, 6350070, 635007872.0, 1032], [20240828, 3277.77, 3277.64, 3278.61, 3277.41, 3277.47, 4788086, 478809728.0, 1033], [20240828, 3277.47, 3277.7, 3277.7, 3276.45, 3276.7, 4779176, 477918656.0, 1034], [20240828, 3276.7, 3276.29, 3277.29, 3275.54, 3275.54, 5428845, 542885504.0, 1035], [20240828, 3275.54, 3275.46, 3279.88, 3274.59, 3279.88, 9018975, 901898688.0, 1036], [20240828, 3279.88, 3280.04, 3286.74, 3278.97, 3285.15, 11470996, 1147100544.0, 1037], [20240828, 3285.15, 3285.37, 3285.37, 3282.8, 3284.6, 5740486, 574049664.0, 1038], [20240828, 3284.6, 3284.41, 3285.4, 3283.06, 3285.4, 4142234, 414224320.0, 1039], [20240828, 3285.4, 3284.43, 3285.26, 3283.72, 3284.89, 4047814, 404782400.0, 1040], [20240828, 3284.89, 3284.45, 3285.69, 3283.58, 3284.6, 3911143, 391115296.0, 1041], [20240828, 3284.6, 3284.46, 3284.46, 3281.41, 3281.41, 3753761, 375376992.0, 1042], [20240828, 3281.41, 3281.34, 3281.59, 3280.51, 3280.72, 3661012, 366102208.0, 1043], [20240828, 3280.72, 3280.69, 3283.6, 3280.54, 3281.65, 4209197, 420920704.0, 1044], [20240828, 3281.65, 3281.57, 3284.43, 3280.91, 3283.37, 5156397, 515640896.0, 1045], [20240828, 3283.37, 3283.35, 3285.14, 3283.35, 3284.83, 4366596, 436660640.0, 1046], [20240828, 3284.83, 3284.95, 3287.64, 3284.59, 3287.59, 6012529, 601253952.0, 1047], [20240828, 3287.59, 3287.36, 3289.9, 3287.21, 3289.9, 7410669, 741067840.0, 1048], [20240828, 3289.9, 3289.54, 3289.91, 3288.31, 3288.58, 7335846, 733585216.0, 1049], [20240828, 3288.58, 3288.27, 3288.41, 3284.28, 3284.28, 6848495, 684850752.0, 1050], [20240828, 3284.28, 3284.38, 3287.59, 3284.38, 3286.2, 5711688, 571169856.0, 1051], [20240828, 3286.2, 3286.23, 3288.17, 3285.59, 3287.27, 5689936, 568994816.0, 1052], [20240828, 3287.27, 3287.91, 3291.73, 3287.83, 3291.47, 6274254, 627426432.0, 1053], [20240828, 3291.47, 3291.08, 3292.19, 3289.49, 3292.19, 6553892, 655390144.0, 1054], [20240828, 3292.19, 3291.93, 3291.93, 3289.68, 3289.68, 4563668, 456367712.0, 1055], [20240828, 3289.68, 3288.94, 3290.14, 3288.09, 3290.09, 5087386, 508739360.0, 1056], [20240828, 3290.09, 3290.1, 3291.27, 3289.47, 3290.82, 4603431, 460343936.0, 1057], [20240828, 3290.82, 3290.21, 3290.25, 3287.28, 3287.28, 4321951, 432195840.0, 1058], [20240828, 3287.28, 3287.28, 3287.8, 3286.83, 3287.02, 3133894, 313390144.0, 1059], [20240828, 3287.02, 3286.96, 3287.47, 3286.37, 3286.83, 3649848, 364985888.0, 1100], [20240828, 3286.83, 3286.84, 3287.16, 3286.06, 3286.15, 3566339, 356635040.0, 1101], [20240828, 3286.15, 3285.98, 3288.59, 3285.92, 3286.87, 4966243, 496625216.0, 1102], [20240828, 3286.87, 3286.78, 3286.78, 3284.05, 3284.59, 5332235, 533224512.0, 1103], [20240828, 3284.59, 3284.74, 3287.69, 3284.74, 3287.25, 4475077, 447508576.0, 1104], [20240828, 3287.25, 3286.99, 3287.48, 3286.15, 3286.15, 2998043, 299805312.0, 1105], [20240828, 3286.15, 3285.89, 3286.31, 3284.42, 3284.51, 3469070, 346908160.0, 1106], [20240828, 3284.51, 3284.59, 3288.15, 3284.27, 3287.87, 4631035, 463104480.0, 1107], [20240828, 3287.87, 3287.58, 3287.58, 3285.85, 3285.85, 3040871, 304088064.0, 1108], [20240828, 3285.85, 3286.0, 3286.0, 3285.07, 3285.18, 2914739, 291474784.0, 1109], [20240828, 3285.18, 3285.15, 3285.15, 3284.35, 3284.35, 2973232, 297324352.0, 1110], [20240828, 3284.35, 3284.45, 3284.93, 3283.79, 3284.38, 2864650, 286466208.0, 1111], [20240828, 3284.38, 3284.08, 3284.36, 3283.88, 3284.29, 2850824, 285083424.0, 1112], [20240828, 3284.29, 3284.41, 3284.41, 3282.9, 3282.9, 2980540, 298054880.0, 1113], [20240828, 3282.9, 3283.1, 3283.86, 3282.91, 3283.86, 3287021, 328703104.0, 1114], [20240828, 3283.86, 3283.62, 3284.27, 3283.27, 3283.93, 2697452, 269746240.0, 1115], [20240828, 3283.93, 3283.84, 3285.07, 3283.55, 3283.7, 3268175, 326818496.0, 1116], [20240828, 3283.7, 3283.55, 3284.98, 3283.55, 3284.8, 2493598, 249360784.0, 1117], [20240828, 3284.8, 3284.91, 3285.26, 3284.61, 3284.61, 2280011, 228002080.0, 1118], [20240828, 3284.61, 3284.37, 3284.47, 3283.39, 3284.47, 3702281, 370228928.0, 1119], [20240828, 3284.47, 3284.57, 3285.36, 3284.2, 3284.2, 2770358, 277036768.0, 1120], [20240828, 3284.2, 3284.21, 3284.61, 3284.04, 3284.38, 2736749, 273675680.0, 1121], [20240828, 3284.38, 3284.38, 3285.42, 3284.23, 3284.66, 2936139, 293615072.0, 1122], [20240828, 3284.66, 3284.71, 3284.74, 3283.7, 3283.73, 2771009, 277101856.0, 1123], [20240828, 3283.73, 3283.82, 3284.24, 3283.58, 3283.63, 2023290, 202330080.0, 1124], [20240828, 3283.63, 3283.49, 3283.49, 3282.45, 3283.09, 3122378, 312239072.0, 1125], [20240828, 3283.09, 3283.89, 3288.47, 3283.89, 3286.7, 7019289, 701929920.0, 1126], [20240828, 3286.7, 3286.45, 3287.66, 3286.16, 3287.66, 2576211, 257621984.0, 1127], [20240828, 3287.66, 3287.71, 3288.41, 3286.31, 3287.41, 3268775, 326878464.0, 1128], [20240828, 3287.41, 3286.76, 3287.65, 3286.15, 3286.15, 2468846, 246885488.0, 1129], [20240828, 3286.15, 3286.24, 3286.9, 3285.08, 3285.09, 2244327, 224433520.0, 1130], [20240828, 3285.09, 3285.17, 3285.17, 3280.39, 3280.61, 14109500, 1410950912.0, 1301], [20240828, 3280.61, 3280.98, 3281.73, 3280.55, 3281.04, 7001610, 700162048.0, 1302], [20240828, 3281.04, 3281.0, 3281.0, 3280.1, 3280.17, 4565972, 456598144.0, 1303], [20240828, 3280.17, 3280.11, 3280.51, 3279.61, 3279.7, 3916937, 391694688.0, 1304], [20240828, 3279.7, 3279.63, 3280.6, 3279.35, 3280.12, 3618163, 361817344.0, 1305], [20240828, 3280.12, 3280.0, 3280.21, 3279.01, 3279.91, 3647736, 364774880.0, 1306], [20240828, 3279.91, 3280.41, 3280.78, 3278.99, 3279.12, 4210220, 421023008.0, 1307], [20240828, 3279.12, 3278.82, 3279.23, 3278.18, 3278.91, 3767157, 376716480.0, 1308], [20240828, 3278.91, 3278.94, 3280.35, 3277.62, 3280.35, 4446627, 444663552.0, 1309], [20240828, 3280.35, 3280.32, 3280.37, 3279.14, 3279.14, 2764675, 276468416.0, 1310], [20240828, 3279.14, 3279.08, 3279.91, 3278.52, 3278.57, 3797963, 379797312.0, 1311], [20240828, 3278.57, 3278.57, 3278.89, 3278.33, 3278.69, 3656212, 365622176.0, 1312], [20240828, 3278.69, 3278.81, 3280.67, 3278.53, 3280.06, 3704873, 370488544.0, 1313], [20240828, 3280.06, 3279.79, 3279.79, 3278.42, 3279.0, 3099969, 309997856.0, 1314], [20240828, 3279.0, 3279.81, 3279.86, 3277.83, 3278.08, 3675472, 367548288.0, 1315], [20240828, 3278.08, 3277.9, 3279.03, 3277.64, 3278.49, 3461183, 346119296.0, 1316], [20240828, 3278.49, 3278.24, 3278.63, 3277.98, 3278.26, 3445132, 344514176.0, 1317], [20240828, 3278.26, 3278.16, 3278.44, 3277.7, 3277.93, 3180985, 318099200.0, 1318], [20240828, 3277.93, 3277.62, 3278.46, 3277.54, 3277.92, 3067523, 306753184.0, 1319], [20240828, 3277.92, 3278.06, 3278.69, 3277.87, 3277.99, 2770451, 277046208.0, 1320], [20240828, 3277.99, 3277.97, 3278.45, 3277.33, 3278.4, 4526952, 452696128.0, 1321], [20240828, 3278.4, 3278.44, 3278.44, 3277.26, 3277.36, 3265771, 326578016.0, 1322], [20240828, 3277.36, 3277.34, 3279.44, 3277.08, 3278.8, 3746521, 374653184.0, 1323], [20240828, 3278.8, 3278.74, 3278.74, 3277.64, 3277.98, 2596271, 259628224.0, 1324], [20240828, 3277.98, 3277.69, 3278.31, 3277.38, 3277.46, 2692359, 269236864.0, 1325], [20240828, 3277.46, 3277.34, 3278.91, 3276.69, 3278.57, 4101009, 410101920.0, 1326], [20240828, 3278.57, 3278.53, 3278.53, 3277.42, 3277.48, 2643727, 264373824.0, 1327], [20240828, 3277.48, 3277.36, 3277.74, 3277.17, 3277.58, 3235255, 323526432.0, 1328], [20240828, 3277.58, 3278.03, 3278.27, 3277.31, 3278.11, 2969442, 296945056.0, 1329], [20240828, 3278.11, 3277.92, 3277.96, 3277.46, 3277.75, 3128936, 312894592.0, 1330], [20240828, 3277.75, 3277.7, 3278.7, 3277.19, 3278.43, 4438522, 443853504.0, 1331], [20240828, 3278.43, 3278.58, 3278.65, 3277.56, 3277.6, 4173119, 417312864.0, 1332], [20240828, 3277.6, 3277.29, 3277.71, 3277.07, 3277.43, 4187942, 418795200.0, 1333], [20240828, 3277.43, 3277.17, 3279.55, 3277.17, 3279.55, 5002004, 500201568.0, 1334], [20240828, 3279.55, 3279.48, 3279.48, 3278.9, 3279.26, 3619811, 361981984.0, 1335], [20240828, 3279.26, 3278.97, 3279.25, 3278.15, 3278.3, 3824933, 382494272.0, 1336], [20240828, 3278.3, 3278.36, 3278.36, 3277.44, 3277.44, 5807919, 580792896.0, 1337], [20240828, 3277.44, 3277.97, 3277.97, 3276.58, 3277.05, 4248412, 424842144.0, 1338], [20240828, 3277.05, 3277.02, 3279.35, 3277.02, 3279.01, 5197321, 519732896.0, 1339], [20240828, 3279.01, 3278.8, 3279.9, 3278.77, 3279.72, 3826915, 382692640.0, 1340], [20240828, 3279.72, 3279.68, 3279.9, 3279.28, 3279.73, 4152464, 415247456.0, 1341], [20240828, 3279.73, 3279.89, 3279.89, 3278.27, 3278.27, 4503046, 450305408.0, 1342], [20240828, 3278.27, 3278.25, 3278.41, 3277.91, 3278.29, 3675909, 367591744.0, 1343], [20240828, 3278.29, 3278.34, 3278.48, 3278.08, 3278.39, 3185881, 318589088.0, 1344], [20240828, 3278.39, 3278.24, 3278.8, 3278.06, 3278.54, 3481928, 348193888.0, 1345], [20240828, 3278.54, 3278.51, 3278.51, 3277.85, 3277.99, 4567194, 456720480.0, 1346], [20240828, 3277.99, 3278.19, 3279.3, 3278.19, 3278.96, 4989452, 498946208.0, 1347], [20240828, 3278.96, 3278.96, 3279.24, 3278.72, 3278.99, 3470036, 347004608.0, 1348], [20240828, 3278.99, 3278.99, 3279.56, 3278.7, 3279.14, 3981286, 398129664.0, 1349], [20240828, 3279.14, 3279.17, 3279.23, 3278.16, 3278.17, 3626567, 362657760.0, 1350], [20240828, 3278.17, 3278.23, 3278.23, 3277.67, 3277.81, 3368005, 336801408.0, 1351], [20240828, 3277.81, 3277.82, 3284.56, 3277.43, 3284.56, 10735725, 1073573760.0, 1352], [20240828, 3284.56, 3284.86, 3285.4, 3284.37, 3285.13, 5896104, 589611520.0, 1353], [20240828, 3285.13, 3284.96, 3284.96, 3282.98, 3283.4, 4363597, 436360480.0, 1354], [20240828, 3283.4, 3283.99, 3284.57, 3282.52, 3283.67, 3747292, 374730176.0, 1355], [20240828, 3283.67, 3284.13, 3285.04, 3283.4, 3283.81, 4012460, 401246944.0, 1356], [20240828, 3283.81, 3283.97, 3283.97, 3281.53, 3281.63, 3447317, 344732608.0, 1357], [20240828, 3281.63, 3281.62, 3281.62, 3280.84, 3281.15, 2814972, 281498048.0, 1358], [20240828, 3281.15, 3280.98, 3281.23, 3280.19, 3280.22, 2718917, 271892800.0, 1359], [20240828, 3280.22, 3280.23, 3280.57, 3280.14, 3280.57, 3086287, 308629664.0, 1400], [20240828, 3280.57, 3280.74, 3281.75, 3280.37, 3281.75, 4012249, 401225952.0, 1401], [20240828, 3281.75, 3281.72, 3281.72, 3281.08, 3281.23, 2890595, 289060608.0, 1402], [20240828, 3281.23, 3281.05, 3281.28, 3280.1, 3280.78, 3917400, 391740864.0, 1403], [20240828, 3280.78, 3280.91, 3281.22, 3280.42, 3280.72, 2981737, 298174656.0, 1404], [20240828, 3280.72, 3280.55, 3280.94, 3280.41, 3280.47, 2764838, 276484736.0, 1405], [20240828, 3280.47, 3280.09, 3280.74, 3279.87, 3280.48, 2961731, 296174080.0, 1406], [20240828, 3280.48, 3280.39, 3281.42, 3280.15, 3281.08, 2953343, 295335168.0, 1407], [20240828, 3281.08, 3280.97, 3281.01, 3280.33, 3280.54, 2727244, 272725504.0, 1408], [20240828, 3280.54, 3280.67, 3280.8, 3280.42, 3280.8, 2518193, 251820560.0, 1409], [20240828, 3280.8, 3280.84, 3280.86, 3280.39, 3280.73, 2719407, 271941952.0, 1410], [20240828, 3280.73, 3280.58, 3280.58, 3279.99, 3280.37, 3004608, 300461472.0, 1411], [20240828, 3280.37, 3280.37, 3280.44, 3279.79, 3279.79, 2699730, 269973888.0, 1412], [20240828, 3279.79, 3279.71, 3279.95, 3279.4, 3279.6, 3077465, 307747360.0, 1413], [20240828, 3279.6, 3279.51, 3279.97, 3279.41, 3279.8, 2911847, 291185760.0, 1414], [20240828, 3279.8, 3279.86, 3279.97, 3279.39, 3279.66, 3044123, 304413248.0, 1415], [20240828, 3279.66, 3279.73, 3280.05, 3279.54, 3279.8, 2736207, 273621824.0, 1416], [20240828, 3279.8, 3279.72, 3280.24, 3279.46, 3280.2, 2850672, 285068128.0, 1417], [20240828, 3280.2, 3280.04, 3280.63, 3279.69, 3280.02, 3204123, 320413376.0, 1418], [20240828, 3280.02, 3279.87, 3279.87, 3279.12, 3279.27, 2958606, 295861568.0, 1419], [20240828, 3279.27, 3279.33, 3281.4, 3279.22, 3280.54, 4702240, 470224864.0, 1420], [20240828, 3280.54, 3280.63, 3280.63, 3279.83, 3280.01, 2518291, 251830000.0, 1421], [20240828, 3280.01, 3280.0, 3280.0, 3279.15, 3279.41, 2734967, 273497600.0, 1422], [20240828, 3279.41, 3279.32, 3279.78, 3279.02, 3279.34, 3057679, 305768768.0, 1423], [20240828, 3279.34, 3279.21, 3279.57, 3278.89, 3279.54, 3148610, 314861856.0, 1424], [20240828, 3279.54, 3279.4, 3279.59, 3278.92, 3279.1, 2948311, 294832000.0, 1425], [20240828, 3279.1, 3279.08, 3279.54, 3278.75, 3278.96, 3053598, 305361024.0, 1426], [20240828, 3278.96, 3279.1, 3279.82, 3278.86, 3279.7, 3531924, 353193248.0, 1427], [20240828, 3279.7, 3279.65, 3283.33, 3279.31, 3282.74, 7737288, 773729792.0, 1428], [20240828, 3282.74, 3282.33, 3282.79, 3281.02, 3282.79, 3745981, 374599104.0, 1429], [20240828, 3282.79, 3283.12, 3284.06, 3282.33, 3283.74, 3671742, 367175072.0, 1430], [20240828, 3283.74, 3283.38, 3285.3, 3283.01, 3284.53, 4741367, 474137632.0, 1431], [20240828, 3284.53, 3284.7, 3284.94, 3283.26, 3284.94, 4095621, 409563040.0, 1432], [20240828, 3284.94, 3285.3, 3285.43, 3283.11, 3285.43, 4536677, 453668736.0, 1433], [20240828, 3285.43, 3285.87, 3287.14, 3285.21, 3287.14, 5145308, 514531648.0, 1434], [20240828, 3287.14, 3287.27, 3288.3, 3286.87, 3288.21, 6035037, 603504512.0, 1435], [20240828, 3288.21, 3288.58, 3289.08, 3287.01, 3288.61, 5265580, 526559040.0, 1436], [20240828, 3288.61, 3288.18, 3289.5, 3288.17, 3289.5, 4990858, 499086656.0, 1437], [20240828, 3289.5, 3289.48, 3289.85, 3287.52, 3287.52, 5870469, 587047808.0, 1438], [20240828, 3287.52, 3286.85, 3287.16, 3285.95, 3285.95, 5210366, 521037792.0, 1439], [20240828, 3285.95, 3286.32, 3286.32, 3284.54, 3284.55, 4241748, 424175776.0, 1440], [20240828, 3284.55, 3284.6, 3285.79, 3283.65, 3285.5, 6421733, 642174464.0, 1441], [20240828, 3285.5, 3285.71, 3285.79, 3284.98, 3285.46, 3537996, 353800672.0, 1442], [20240828, 3285.46, 3285.22, 3285.43, 3284.18, 3284.26, 3730977, 373098752.0, 1443], [20240828, 3284.26, 3284.35, 3285.08, 3284.16, 3284.32, 3966378, 396638784.0, 1444], [20240828, 3284.32, 3284.36, 3284.81, 3283.98, 3284.2, 3900157, 390016704.0, 1445], [20240828, 3284.2, 3284.39, 3284.55, 3283.64, 3283.85, 4613272, 461328224.0, 1446], [20240828, 3283.85, 3284.08, 3284.24, 3283.48, 3283.52, 4208343, 420835200.0, 1447], [20240828, 3283.52, 3283.63, 3286.59, 3283.56, 3286.14, 7764299, 776431040.0, 1448], [20240828, 3286.14, 3286.7, 3287.37, 3285.89, 3287.08, 6015528, 601553728.0, 1449], [20240828, 3287.08, 3287.68, 3288.09, 3286.5, 3286.59, 6237929, 623793920.0, 1450], [20240828, 3286.59, 3286.84, 3287.4, 3285.89, 3287.15, 7345753, 734576320.0, 1451], [20240828, 3287.15, 3286.9, 3288.11, 3286.56, 3287.55, 7807308, 780731584.0, 1452], [20240828, 3287.55, 3286.99, 3288.82, 3286.82, 3288.82, 8206131, 820613952.0, 1453], [20240828, 3288.82, 3288.86, 3289.38, 3288.18, 3289.0, 10269512, 1026952192.0, 1454], [20240828, 3289.0, 3289.08, 3290.61, 3289.02, 3290.49, 11499753, 1149976320.0, 1455], [20240828, 3290.49, 3289.68, 3290.99, 3289.51, 3289.58, 12720760, 1272077184.0, 1456], [20240828, 3289.58, 3290.15, 3290.65, 3288.53, 3290.65, 10316820, 1031683200.0, 1457], [20240828, 3290.65, 3289.55, 3289.55, 3289.26, 3289.26, 588055, 58805620.0, 1458], [20240828, 3289.26, 3289.26, 3289.26, 3289.26, 3289.26, 0, 0.0, 1459], [20240828, 3289.26, 3288.69, 3288.69, 3286.5, 3286.5, 13350809, 1335081088.0, 1500], [20240829, 3286.5, 3273.54, 3274.91, 3272.64, 3273.54, 52046943, 5204695552.0, 931], [20240829, 3273.54, 3272.97, 3276.58, 3271.38, 3275.92, 23387859, 2338786560.0, 932], [20240829, 3275.92, 3276.17, 3279.6, 3276.17, 3278.77, 20294543, 2029455360.0, 933], [20240829, 3278.77, 3278.35, 3281.2, 3275.33, 3279.98, 19192469, 1919247744.0, 934], [20240829, 3279.98, 3279.99, 3279.99, 3276.8, 3278.78, 17468799, 1746880896.0, 935], [20240829, 3278.78, 3279.55, 3279.55, 3277.07, 3278.58, 18858851, 1885885952.0, 936], [20240829, 3278.58, 3278.44, 3278.44, 3275.93, 3276.22, 16906746, 1690675328.0, 937], [20240829, 3276.22, 3276.35, 3279.45, 3275.64, 3279.16, 15152344, 1515235328.0, 938], [20240829, 3279.16, 3278.68, 3280.4, 3278.6, 3280.4, 13829526, 1382953728.0, 939], [20240829, 3280.4, 3280.47, 3280.47, 3275.92, 3275.92, 13614605, 1361461376.0, 940], [20240829, 3275.92, 3275.52, 3275.52, 3274.16, 3275.05, 15437106, 1543711616.0, 941], [20240829, 3275.05, 3275.01, 3278.15, 3274.7, 3276.62, 13757438, 1375744640.0, 942], [20240829, 3276.62, 3276.68, 3278.31, 3276.45, 3276.72, 12105940, 1210595072.0, 943], [20240829, 3276.72, 3276.14, 3276.14, 3274.2, 3274.32, 10591122, 1059113216.0, 944], [20240829, 3274.32, 3274.43, 3275.47, 3273.98, 3274.42, 12323680, 1232369152.0, 945], [20240829, 3274.42, 3274.23, 3274.23, 3272.41, 3273.39, 13827131, 1382713984.0, 946], [20240829, 3273.39, 3273.63, 3273.71, 3273.14, 3273.63, 12871467, 1287147904.0, 947], [20240829, 3273.63, 3273.43, 3275.17, 3273.43, 3274.97, 11660607, 1166061696.0, 948], [20240829, 3274.97, 3275.14, 3280.98, 3274.92, 3279.7, 12906391, 1290639744.0, 949], [20240829, 3279.7, 3279.57, 3282.22, 3278.86, 3282.22, 9929375, 992938496.0, 950], [20240829, 3282.22, 3282.67, 3283.03, 3281.48, 3282.96, 15994642, 1599465216.0, 951], [20240829, 3282.96, 3283.26, 3283.26, 3281.71, 3282.94, 9793651, 979366016.0, 952], [20240829, 3282.94, 3283.0, 3283.0, 3281.15, 3281.8, 9508282, 950829440.0, 953], [20240829, 3281.8, 3281.72, 3283.06, 3281.72, 3282.45, 9028822, 902883072.0, 954], [20240829, 3282.45, 3282.37, 3282.6, 3278.81, 3278.81, 9787040, 978705024.0, 955], [20240829, 3278.81, 3278.24, 3278.37, 3275.93, 3276.05, 10839885, 1083989632.0, 956], [20240829, 3276.05, 3276.46, 3276.46, 3274.21, 3274.72, 9723864, 972387712.0, 957], [20240829, 3274.72, 3274.88, 3275.36, 3273.52, 3275.36, 9748410, 974842048.0, 958], [20240829, 3275.36, 3275.1, 3275.1, 3272.74, 3272.97, 7703172, 770318400.0, 959], [20240829, 3272.97, 3272.76, 3275.25, 3272.62, 3274.03, 8521568, 852157824.0, 1000], [20240829, 3274.03, 3273.82, 3274.06, 3272.34, 3273.54, 12858354, 1285836416.0, 1001], [20240829, 3273.54, 3273.79, 3273.79, 3270.73, 3270.73, 9812754, 981276288.0, 1002], [20240829, 3270.73, 3270.94, 3274.11, 3270.94, 3272.82, 9927575, 992758272.0, 1003], [20240829, 3272.82, 3272.59, 3273.73, 3271.62, 3272.66, 9473626, 947363712.0, 1004], [20240829, 3272.66, 3272.65, 3274.16, 3271.69, 3272.27, 10880398, 1088040960.0, 1005], [20240829, 3272.27, 3272.36, 3273.37, 3271.59, 3272.09, 9551477, 955148544.0, 1006], [20240829, 3272.09, 3271.93, 3273.68, 3271.93, 3272.66, 8614903, 861491136.0, 1007], [20240829, 3272.66, 3272.21, 3273.02, 3271.56, 3271.75, 8369293, 836930112.0, 1008], [20240829, 3271.75, 3271.58, 3273.11, 3271.58, 3271.94, 7392802, 739281024.0, 1009], [20240829, 3271.94, 3272.58, 3272.58, 3269.98, 3270.81, 8943853, 894386176.0, 1010], [20240829, 3270.81, 3270.85, 3271.73, 3269.93, 3270.64, 10727586, 1072759872.0, 1011], [20240829, 3270.64, 3270.69, 3278.56, 3269.53, 3278.42, 18416229, 1841623936.0, 1012], [20240829, 3278.42, 3278.1, 3278.1, 3275.22, 3275.22, 12826683, 1282669440.0, 1013], [20240829, 3275.22, 3275.18, 3275.6, 3273.96, 3275.54, 8800472, 880048192.0, 1014], [20240829, 3275.54, 3275.57, 3276.3, 3273.9, 3276.0, 8746694, 874670464.0, 1015], [20240829, 3276.0, 3276.01, 3276.04, 3273.63, 3273.63, 8255339, 825534784.0, 1016], [20240829, 3273.63, 3273.65, 3274.38, 3272.46, 3272.47, 11168168, 1116817920.0, 1017], [20240829, 3272.47, 3272.29, 3273.0, 3271.53, 3272.57, 10776499, 1077650816.0, 1018], [20240829, 3272.57, 3272.55, 3274.74, 3272.08, 3274.74, 9232324, 923233536.0, 1019], [20240829, 3274.74, 3274.64, 3275.84, 3273.99, 3274.48, 9693829, 969384128.0, 1020], [20240829, 3274.48, 3274.77, 3275.9, 3273.72, 3274.37, 9527641, 952765184.0, 1021], [20240829, 3274.37, 3274.33, 3274.33, 3272.01, 3272.66, 10524272, 1052428032.0, 1022], [20240829, 3272.66, 3272.59, 3273.3, 3272.59, 3272.86, 6841934, 684194240.0, 1023], [20240829, 3272.86, 3273.09, 3274.56, 3273.09, 3274.47, 6313088, 631309632.0, 1024], [20240829, 3274.47, 3274.49, 3276.48, 3273.86, 3275.49, 8421376, 842138688.0, 1025], [20240829, 3275.49, 3275.42, 3275.42, 3273.72, 3273.74, 5876133, 587614400.0, 1026], [20240829, 3273.74, 3273.47, 3274.55, 3273.47, 3273.71, 5197980, 519798944.0, 1027], [20240829, 3273.71, 3273.54, 3275.21, 3272.94, 3274.66, 5609808, 560981824.0, 1028], [20240829, 3274.66, 3274.45, 3274.68, 3273.31, 3273.75, 4577459, 457747040.0, 1029], [20240829, 3273.75, 3273.78, 3274.63, 3273.46, 3274.63, 5881352, 588136320.0, 1030], [20240829, 3274.63, 3275.56, 3277.55, 3274.55, 3277.55, 7427287, 742729664.0, 1031], [20240829, 3277.55, 3277.73, 3278.6, 3276.51, 3277.02, 6853538, 685354880.0, 1032], [20240829, 3277.02, 3276.92, 3276.92, 3275.52, 3276.3, 5573707, 557371712.0, 1033], [20240829, 3276.3, 3276.21, 3278.27, 3276.21, 3277.05, 5611338, 561134784.0, 1034], [20240829, 3277.05, 3276.86, 3278.28, 3276.77, 3278.28, 6716219, 671622720.0, 1035], [20240829, 3278.28, 3278.27, 3279.79, 3278.27, 3279.65, 9022831, 902283904.0, 1036], [20240829, 3279.65, 3279.5, 3280.44, 3279.38, 3279.68, 9841934, 984194368.0, 1037], [20240829, 3279.68, 3279.42, 3279.56, 3277.82, 3277.82, 8601708, 860171712.0, 1038], [20240829, 3277.82, 3277.99, 3278.6, 3277.8, 3278.37, 7911832, 791184064.0, 1039], [20240829, 3278.37, 3278.89, 3281.06, 3278.61, 3281.04, 9071603, 907161408.0, 1040], [20240829, 3281.04, 3281.73, 3283.79, 3281.73, 3281.82, 11949117, 1194912640.0, 1041], [20240829, 3281.82, 3281.78, 3284.77, 3281.61, 3284.57, 10453452, 1045346368.0, 1042], [20240829, 3284.57, 3284.44, 3284.44, 3282.2, 3282.2, 7928520, 792852864.0, 1043], [20240829, 3282.2, 3282.25, 3284.34, 3282.25, 3283.33, 7491336, 749134656.0, 1044], [20240829, 3283.33, 3283.66, 3283.84, 3282.43, 3283.49, 8073336, 807334656.0, 1045], [20240829, 3283.49, 3283.66, 3283.82, 3282.89, 3283.06, 8223483, 822349440.0, 1046], [20240829, 3283.06, 3283.07, 3283.28, 3281.95, 3282.25, 6877954, 687796416.0, 1047], [20240829, 3282.25, 3282.22, 3283.55, 3281.97, 3282.62, 8489465, 848947712.0, 1048], [20240829, 3282.62, 3283.08, 3284.05, 3282.91, 3283.86, 6941259, 694127040.0, 1049], [20240829, 3283.86, 3284.19, 3287.82, 3284.19, 3287.82, 10829156, 1082916480.0, 1050], [20240829, 3287.82, 3287.91, 3288.1, 3286.32, 3286.8, 11675176, 1167518464.0, 1051], [20240829, 3286.8, 3286.53, 3287.6, 3285.58, 3287.6, 8933825, 893383616.0, 1052], [20240829, 3287.6, 3287.69, 3290.65, 3287.69, 3290.65, 10851771, 1085178112.0, 1053], [20240829, 3290.65, 3290.72, 3290.79, 3289.45, 3289.45, 9498897, 949890880.0, 1054], [20240829, 3289.45, 3289.64, 3290.7, 3289.27, 3290.52, 9780887, 978089792.0, 1055], [20240829, 3290.52, 3290.23, 3290.23, 3288.73, 3289.02, 11370039, 1137004928.0, 1056], [20240829, 3289.02, 3288.89, 3289.24, 3286.45, 3286.45, 11233451, 1123345920.0, 1057], [20240829, 3286.45, 3286.29, 3286.76, 3284.13, 3284.52, 9483811, 948382144.0, 1058], [20240829, 3284.52, 3284.1, 3285.42, 3283.95, 3284.38, 8057791, 805780096.0, 1059], [20240829, 3284.38, 3284.35, 3284.35, 3282.83, 3283.07, 6707543, 670755072.0, 1100], [20240829, 3283.07, 3282.74, 3282.74, 3280.57, 3280.73, 8547389, 854739840.0, 1101], [20240829, 3280.73, 3280.56, 3280.89, 3279.3, 3280.88, 8341320, 834132928.0, 1102], [20240829, 3280.88, 3280.93, 3280.93, 3278.21, 3278.29, 7157692, 715770112.0, 1103], [20240829, 3278.29, 3278.16, 3279.26, 3277.6, 3278.6, 6882937, 688294592.0, 1104], [20240829, 3278.6, 3278.64, 3278.64, 3277.46, 3278.36, 5900835, 590084736.0, 1105], [20240829, 3278.36, 3278.13, 3278.25, 3277.38, 3277.38, 4966545, 496655552.0, 1106], [20240829, 3277.38, 3277.24, 3277.38, 3276.72, 3276.74, 5271726, 527173536.0, 1107], [20240829, 3276.74, 3276.79, 3277.98, 3276.51, 3277.98, 6972426, 697243648.0, 1108], [20240829, 3277.98, 3278.04, 3279.15, 3278.04, 3279.02, 4431059, 443106944.0, 1109], [20240829, 3279.02, 3278.98, 3279.03, 3278.17, 3278.39, 4262356, 426236928.0, 1110], [20240829, 3278.39, 3278.5, 3278.8, 3278.19, 3278.19, 4225813, 422582304.0, 1111], [20240829, 3278.19, 3277.84, 3278.62, 3277.43, 3278.14, 5520785, 552079232.0, 1112], [20240829, 3278.14, 3278.01, 3278.93, 3278.0, 3278.82, 4550391, 455040000.0, 1113], [20240829, 3278.82, 3278.69, 3278.69, 3276.7, 3276.7, 4720428, 472043808.0, 1114], [20240829, 3276.7, 3276.61, 3277.76, 3276.6, 3276.72, 4435485, 443549600.0, 1115], [20240829, 3276.72, 3276.42, 3276.95, 3275.67, 3275.87, 4222484, 422249376.0, 1116], [20240829, 3275.87, 3275.89, 3279.36, 3275.89, 3279.29, 6352185, 635219584.0, 1117], [20240829, 3279.29, 3278.96, 3278.96, 3277.93, 3278.21, 4374806, 437481312.0, 1118], [20240829, 3278.21, 3278.62, 3281.11, 3278.23, 3281.11, 6035165, 603517568.0, 1119], [20240829, 3281.11, 3281.15, 3281.37, 3280.35, 3281.37, 4253928, 425393824.0, 1120], [20240829, 3281.37, 3281.4, 3283.89, 3281.4, 3283.84, 6176424, 617643456.0, 1121], [20240829, 3283.84, 3283.63, 3284.25, 3283.11, 3283.76, 5126176, 512618592.0, 1122], [20240829, 3283.76, 3284.01, 3285.4, 3283.57, 3283.72, 5422585, 542259648.0, 1123], [20240829, 3283.72, 3283.84, 3285.49, 3283.84, 3285.25, 4506455, 450646656.0, 1124], [20240829, 3285.25, 3285.12, 3286.02, 3284.89, 3285.6, 4393653, 439366368.0, 1125], [20240829, 3285.6, 3285.62, 3286.58, 3284.14, 3285.39, 5949843, 594985216.0, 1126], [20240829, 3285.39, 3284.99, 3286.47, 3284.85, 3285.23, 4576549, 457656000.0, 1127], [20240829, 3285.23, 3285.38, 3285.91, 3285.02, 3285.26, 3989697, 398970656.0, 1128], [20240829, 3285.26, 3285.37, 3285.54, 3283.98, 3285.02, 3721328, 372133760.0, 1129], [20240829, 3285.02, 3284.84, 3284.89, 3283.75, 3284.29, 3932355, 393236736.0, 1130], [20240829, 3284.29, 3284.35, 3284.37, 3282.13, 3282.64, 15177535, 1517754368.0, 1301], [20240829, 3282.64, 3283.04, 3284.76, 3281.98, 3283.24, 7112977, 711298752.0, 1302], [20240829, 3283.24, 3283.39, 3283.87, 3282.1, 3282.73, 5048273, 504828256.0, 1303], [20240829, 3282.73, 3283.14, 3283.79, 3281.51, 3281.51, 4785679, 478568896.0, 1304], [20240829, 3281.51, 3281.54, 3281.54, 3279.22, 3279.22, 4854740, 485474976.0, 1305], [20240829, 3279.22, 3278.85, 3279.66, 3278.17, 3279.66, 4713562, 471357344.0, 1306], [20240829, 3279.66, 3279.91, 3280.1, 3278.97, 3279.31, 3717693, 371770304.0, 1307], [20240829, 3279.31, 3279.03, 3279.03, 3277.65, 3277.65, 4549453, 454946432.0, 1308], [20240829, 3277.65, 3277.63, 3278.71, 3277.55, 3278.07, 3839846, 383985760.0, 1309], [20240829, 3278.07, 3278.13, 3279.96, 3278.13, 3279.66, 4577946, 457795296.0, 1310], [20240829, 3279.66, 3280.12, 3281.54, 3280.12, 3281.54, 4396194, 439620576.0, 1311], [20240829, 3281.54, 3281.38, 3283.38, 3280.66, 3283.05, 5621706, 562171648.0, 1312], [20240829, 3283.05, 3283.22, 3283.63, 3282.11, 3282.5, 4977563, 497757344.0, 1313], [20240829, 3282.5, 3282.3, 3282.3, 3280.47, 3281.6, 5385032, 538504256.0, 1314], [20240829, 3281.6, 3281.8, 3282.94, 3281.62, 3282.73, 4246821, 424682944.0, 1315], [20240829, 3282.73, 3282.81, 3282.93, 3282.08, 3282.49, 4174489, 417449920.0, 1316], [20240829, 3282.49, 3282.47, 3283.2, 3281.59, 3283.2, 4496636, 449664544.0, 1317], [20240829, 3283.2, 3283.17, 3285.42, 3283.17, 3285.11, 5733003, 573301248.0, 1318], [20240829, 3285.11, 3284.94, 3284.94, 3283.35, 3283.4, 5210019, 521002784.0, 1319], [20240829, 3283.4, 3283.35, 3283.7, 3282.82, 3282.82, 3792839, 379284736.0, 1320], [20240829, 3282.82, 3282.86, 3283.12, 3282.08, 3282.72, 3937328, 393733888.0, 1321], [20240829, 3282.72, 3282.6, 3282.71, 3281.85, 3281.89, 4130767, 413077568.0, 1322], [20240829, 3281.89, 3281.77, 3282.22, 3281.18, 3282.01, 4137801, 413780832.0, 1323], [20240829, 3282.01, 3282.15, 3284.05, 3282.13, 3283.96, 5027597, 502760832.0, 1324], [20240829, 3283.96, 3283.98, 3285.6, 3283.56, 3285.32, 5247039, 524704928.0, 1325], [20240829, 3285.32, 3284.7, 3284.91, 3284.55, 3284.71, 4165716, 416572576.0, 1326], [20240829, 3284.71, 3284.69, 3284.73, 3284.22, 3284.52, 4157902, 415791040.0, 1327], [20240829, 3284.52, 3284.25, 3284.54, 3283.81, 3284.49, 4321816, 432182720.0, 1328], [20240829, 3284.49, 3284.51, 3285.91, 3284.22, 3285.63, 5328397, 532840736.0, 1329], [20240829, 3285.63, 3285.44, 3285.57, 3284.92, 3285.38, 4509040, 450904992.0, 1330], [20240829, 3285.38, 3285.29, 3286.24, 3284.87, 3285.56, 5648315, 564832640.0, 1331], [20240829, 3285.56, 3285.33, 3285.41, 3284.93, 3285.15, 4419920, 441992960.0, 1332], [20240829, 3285.15, 3284.99, 3284.99, 3284.16, 3284.35, 5830012, 583002112.0, 1333], [20240829, 3284.35, 3284.22, 3285.72, 3284.07, 3285.21, 5040001, 504000800.0, 1334], [20240829, 3285.21, 3285.16, 3285.22, 3284.51, 3284.86, 5774711, 577472000.0, 1335], [20240829, 3284.86, 3284.83, 3285.67, 3284.83, 3285.23, 4910864, 491087168.0, 1336], [20240829, 3285.23, 3285.12, 3285.71, 3284.78, 3285.71, 5152628, 515263936.0, 1337], [20240829, 3285.71, 3285.33, 3287.04, 3285.33, 3286.83, 5597631, 559764096.0, 1338], [20240829, 3286.83, 3286.67, 3286.97, 3286.2, 3286.53, 5747506, 574751680.0, 1339], [20240829, 3286.53, 3286.5, 3287.29, 3286.44, 3286.62, 5273636, 527364640.0, 1340], [20240829, 3286.62, 3286.63, 3286.63, 3284.63, 3284.86, 7309303, 730931392.0, 1341], [20240829, 3284.86, 3284.79, 3285.3, 3284.4, 3285.16, 5069464, 506947104.0, 1342], [20240829, 3285.16, 3284.84, 3285.16, 3284.57, 3285.02, 4463791, 446380128.0, 1343], [20240829, 3285.02, 3284.89, 3285.04, 3283.73, 3283.96, 4848986, 484899712.0, 1344], [20240829, 3283.96, 3283.96, 3284.89, 3283.78, 3284.62, 5853606, 585361984.0, 1345], [20240829, 3284.62, 3284.87, 3286.21, 3284.11, 3286.0, 4617180, 461718944.0, 1346], [20240829, 3286.0, 3286.1, 3286.11, 3285.07, 3285.32, 4497438, 449744864.0, 1347], [20240829, 3285.32, 3284.94, 3284.94, 3284.37, 3284.55, 4195127, 419513728.0, 1348], [20240829, 3284.55, 3284.7, 3284.72, 3283.69, 3283.75, 4043392, 404340256.0, 1349], [20240829, 3283.75, 3283.85, 3283.99, 3283.15, 3283.52, 4219750, 421975872.0, 1350], [20240829, 3283.52, 3283.72, 3283.95, 3283.03, 3283.22, 4467811, 446782080.0, 1351], [20240829, 3283.22, 3283.35, 3283.35, 3282.41, 3282.49, 3942452, 394246048.0, 1352], [20240829, 3282.49, 3282.66, 3283.47, 3282.14, 3283.05, 3734576, 373458464.0, 1353], [20240829, 3283.05, 3283.16, 3283.42, 3283.02, 3283.27, 3404290, 340429952.0, 1354], [20240829, 3283.27, 3283.22, 3283.48, 3282.73, 3282.73, 3809316, 380932864.0, 1355], [20240829, 3282.73, 3282.83, 3282.91, 3282.26, 3282.26, 3901605, 390161344.0, 1356], [20240829, 3282.26, 3282.42, 3283.21, 3282.02, 3282.66, 3710339, 371034656.0, 1357], [20240829, 3282.66, 3282.79, 3282.92, 3282.51, 3282.88, 3413451, 341346176.0, 1358], [20240829, 3282.88, 3282.62, 3282.93, 3282.19, 3282.19, 3318105, 331811424.0, 1359], [20240829, 3282.19, 3282.35, 3282.35, 3281.54, 3281.73, 3849552, 384956160.0, 1400], [20240829, 3281.73, 3281.62, 3282.33, 3281.43, 3281.67, 4324471, 432447840.0, 1401], [20240829, 3281.67, 3281.98, 3284.0, 3281.5, 3284.0, 4659921, 465993376.0, 1402], [20240829, 3284.0, 3283.79, 3283.79, 3282.72, 3282.72, 4529110, 452912064.0, 1403], [20240829, 3282.72, 3282.8, 3282.94, 3282.42, 3282.64, 3795288, 379529728.0, 1404], [20240829, 3282.64, 3282.38, 3283.8, 3282.38, 3283.52, 4101344, 410135680.0, 1405], [20240829, 3283.52, 3283.27, 3283.27, 3282.58, 3282.68, 4136469, 413647808.0, 1406], [20240829, 3282.68, 3282.65, 3284.08, 3282.26, 3284.08, 4297362, 429737248.0, 1407], [20240829, 3284.08, 3284.32, 3284.32, 3283.19, 3283.46, 3842470, 384248000.0, 1408], [20240829, 3283.46, 3283.4, 3283.76, 3282.97, 3283.37, 3737724, 373773312.0, 1409], [20240829, 3283.37, 3283.18, 3283.96, 3283.14, 3283.56, 4317175, 431718400.0, 1410], [20240829, 3283.56, 3283.45, 3283.94, 3283.25, 3283.29, 4260074, 426008256.0, 1411], [20240829, 3283.29, 3283.19, 3283.19, 3281.79, 3281.79, 5392080, 539209024.0, 1412], [20240829, 3281.79, 3281.94, 3282.3, 3281.52, 3282.02, 4003802, 400380896.0, 1413], [20240829, 3282.02, 3282.01, 3282.29, 3281.65, 3282.1, 3463660, 346366944.0, 1414], [20240829, 3282.1, 3282.23, 3282.31, 3281.71, 3281.85, 3972815, 397282464.0, 1415], [20240829, 3281.85, 3281.67, 3282.3, 3281.53, 3282.25, 3991634, 399164288.0, 1416], [20240829, 3282.25, 3282.28, 3282.56, 3281.77, 3282.03, 4244381, 424439072.0, 1417], [20240829, 3282.03, 3282.01, 3282.51, 3281.32, 3281.86, 4836097, 483610720.0, 1418], [20240829, 3281.86, 3281.68, 3281.91, 3281.35, 3281.91, 4440993, 444100192.0, 1419], [20240829, 3281.91, 3282.19, 3283.81, 3282.19, 3283.08, 5873315, 587332544.0, 1420], [20240829, 3283.08, 3283.03, 3283.85, 3283.03, 3283.62, 3908302, 390831136.0, 1421], [20240829, 3283.62, 3283.64, 3284.26, 3283.59, 3284.01, 4569584, 456959520.0, 1422], [20240829, 3284.01, 3284.0, 3284.85, 3283.83, 3284.85, 4870818, 487082752.0, 1423], [20240829, 3284.85, 3284.67, 3284.87, 3284.32, 3284.87, 4303459, 430347008.0, 1424], [20240829, 3284.87, 3284.56, 3285.72, 3284.56, 3285.6, 4569160, 456917088.0, 1425], [20240829, 3285.6, 3285.21, 3285.72, 3285.03, 3285.41, 4673668, 467367776.0, 1426], [20240829, 3285.41, 3285.34, 3285.82, 3285.34, 3285.82, 4680164, 468017568.0, 1427], [20240829, 3285.82, 3285.99, 3285.99, 3285.38, 3285.68, 5048326, 504833728.0, 1428], [20240829, 3285.68, 3285.58, 3285.58, 3284.65, 3284.75, 5154681, 515468992.0, 1429], [20240829, 3284.75, 3284.78, 3285.97, 3284.54, 3285.69, 4774279, 477428864.0, 1430], [20240829, 3285.69, 3285.66, 3286.58, 3285.55, 3286.04, 4658947, 465895744.0, 1431], [20240829, 3286.04, 3286.08, 3286.09, 3285.25, 3285.25, 4464442, 446445216.0, 1432], [20240829, 3285.25, 3285.46, 3285.46, 3283.76, 3283.84, 5493934, 549394368.0, 1433], [20240829, 3283.84, 3284.31, 3284.86, 3284.18, 3284.39, 3795054, 379506496.0, 1434], [20240829, 3284.39, 3284.59, 3284.72, 3284.29, 3284.64, 3837341, 383735136.0, 1435], [20240829, 3284.64, 3284.59, 3284.97, 3284.27, 3284.33, 3734646, 373465728.0, 1436], [20240829, 3284.33, 3284.15, 3284.22, 3283.49, 3284.1, 4846627, 484663456.0, 1437], [20240829, 3284.1, 3283.95, 3284.22, 3283.63, 3283.86, 3797496, 379750624.0, 1438], [20240829, 3283.86, 3283.91, 3284.14, 3283.37, 3283.37, 4349367, 434937664.0, 1439], [20240829, 3283.37, 3283.16, 3283.36, 3282.81, 3283.29, 4848857, 484886752.0, 1440], [20240829, 3283.29, 3283.11, 3283.17, 3282.38, 3282.38, 5854370, 585437824.0, 1441], [20240829, 3282.38, 3282.29, 3283.17, 3281.94, 3282.54, 6124735, 612474496.0, 1442], [20240829, 3282.54, 3282.32, 3282.84, 3282.28, 3282.52, 5045709, 504571904.0, 1443], [20240829, 3282.52, 3282.47, 3282.96, 3282.1, 3282.52, 7391533, 739154176.0, 1444], [20240829, 3282.52, 3283.04, 3283.29, 3282.48, 3282.48, 6165958, 616596736.0, 1445], [20240829, 3282.48, 3282.51, 3282.51, 3280.98, 3281.09, 7474247, 747425920.0, 1446], [20240829, 3281.09, 3281.41, 3281.41, 3280.67, 3280.95, 6154209, 615422208.0, 1447], [20240829, 3280.95, 3280.83, 3281.26, 3280.72, 3280.85, 6011996, 601200576.0, 1448], [20240829, 3280.85, 3280.86, 3280.86, 3279.84, 3280.24, 7196583, 719659264.0, 1449], [20240829, 3280.24, 3280.3, 3280.8, 3280.09, 3280.28, 6451259, 645126592.0, 1450], [20240829, 3280.28, 3280.41, 3280.41, 3279.63, 3279.95, 7351472, 735148224.0, 1451], [20240829, 3279.95, 3280.03, 3280.03, 3279.61, 3279.94, 7920084, 792009408.0, 1452], [20240829, 3279.94, 3279.83, 3279.92, 3279.48, 3279.48, 8120301, 812031168.0, 1453], [20240829, 3279.48, 3279.5, 3279.77, 3279.28, 3279.32, 9006202, 900621312.0, 1454], [20240829, 3279.32, 3279.3, 3279.42, 3278.2, 3278.2, 10798615, 1079862400.0, 1455], [20240829, 3278.2, 3278.28, 3278.42, 3277.97, 3278.37, 9976724, 997673216.0, 1456], [20240829, 3278.37, 3278.22, 3278.72, 3277.9, 3278.62, 9639930, 963993856.0, 1457], [20240829, 3278.62, 3278.67, 3278.67, 3278.61, 3278.61, 629800, 62980180.0, 1458], [20240829, 3278.61, 3278.61, 3278.61, 3278.61, 3278.61, 0, 0.0, 1459], [20240829, 3278.61, 3278.18, 3278.18, 3277.68, 3277.68, 17290211, 1729021312.0, 1500], [20240830, 3277.68, 3273.75, 3276.38, 3273.65, 3274.6, 60885090, 6088509952.0, 931], [20240830, 3274.6, 3275.17, 3280.03, 3275.17, 3279.32, 32840175, 3284018944.0, 932], [20240830, 3279.32, 3279.4, 3280.93, 3278.84, 3279.24, 24022164, 2402217472.0, 933], [20240830, 3279.24, 3279.44, 3279.44, 3277.88, 3278.59, 22445059, 2244506624.0, 934], [20240830, 3278.59, 3278.58, 3280.92, 3277.9, 3280.92, 20171296, 2017130496.0, 935], [20240830, 3280.92, 3281.04, 3283.5, 3280.99, 3283.5, 18403255, 1840326912.0, 936], [20240830, 3283.5, 3283.8, 3284.03, 3282.06, 3282.06, 18477201, 1847721088.0, 937], [20240830, 3282.06, 3281.98, 3283.91, 3281.48, 3283.77, 17362754, 1736276608.0, 938], [20240830, 3283.77, 3283.99, 3287.88, 3283.8, 3287.88, 18046533, 1804654592.0, 939], [20240830, 3287.88, 3287.83, 3290.48, 3287.7, 3290.23, 18571743, 1857175296.0, 940], [20240830, 3290.23, 3290.61, 3293.52, 3290.61, 3292.97, 18662401, 1866240896.0, 941], [20240830, 3292.97, 3293.12, 3293.65, 3291.31, 3293.61, 16850135, 1685014272.0, 942], [20240830, 3293.61, 3294.23, 3295.53, 3293.73, 3294.17, 17056466, 1705647360.0, 943], [20240830, 3294.17, 3294.1, 3296.96, 3294.1, 3296.22, 15870502, 1587051136.0, 944], [20240830, 3296.22, 3296.13, 3298.36, 3295.98, 3297.67, 17824325, 1782433408.0, 945], [20240830, 3297.67, 3298.17, 3302.46, 3298.17, 3302.46, 19605644, 1960565120.0, 946], [20240830, 3302.46, 3302.49, 3304.76, 3302.49, 3303.17, 21684712, 2168471808.0, 947], [20240830, 3303.17, 3303.33, 3304.13, 3300.6, 3300.6, 21632323, 2163233536.0, 948], [20240830, 3300.6, 3300.59, 3302.93, 3300.14, 3302.84, 22107314, 2210732032.0, 949], [20240830, 3302.84, 3303.17, 3303.17, 3301.65, 3302.82, 20488939, 2048895104.0, 950], [20240830, 3302.82, 3302.84, 3307.28, 3302.62, 3306.09, 25507460, 2550746880.0, 951], [20240830, 3306.09, 3306.16, 3306.71, 3304.27, 3306.39, 20116245, 2011625984.0, 952], [20240830, 3306.39, 3306.2, 3306.2, 3304.41, 3304.73, 17070771, 1707078272.0, 953], [20240830, 3304.73, 3304.71, 3307.02, 3304.16, 3306.9, 16945701, 1694571136.0, 954], [20240830, 3306.9, 3306.95, 3309.76, 3306.32, 3309.76, 18168930, 1816893824.0, 955], [20240830, 3309.76, 3309.89, 3310.87, 3309.25, 3310.75, 19103710, 1910371968.0, 956], [20240830, 3310.75, 3310.64, 3313.63, 3310.64, 3313.55, 18627090, 1862709760.0, 957], [20240830, 3313.55, 3312.69, 3314.01, 3312.29, 3313.91, 19006260, 1900627328.0, 958], [20240830, 3313.91, 3313.33, 3313.8, 3312.91, 3312.91, 18384050, 1838405888.0, 959], [20240830, 3312.91, 3312.82, 3312.82, 3309.72, 3310.19, 19400877, 1940088704.0, 1000], [20240830, 3310.19, 3311.28, 3312.13, 3308.35, 3308.35, 22879911, 2287992320.0, 1001], [20240830, 3308.35, 3307.89, 3308.97, 3306.66, 3306.66, 19973343, 1997335296.0, 1002], [20240830, 3306.66, 3306.79, 3307.9, 3306.26, 3307.42, 20593538, 2059355136.0, 1003], [20240830, 3307.42, 3307.64, 3309.66, 3306.77, 3309.21, 19801146, 1980115584.0, 1004], [20240830, 3309.21, 3308.87, 3309.3, 3306.03, 3306.03, 20729485, 2072949632.0, 1005], [20240830, 3306.03, 3305.68, 3305.68, 3303.15, 3303.23, 18501828, 1850183552.0, 1006], [20240830, 3303.23, 3302.81, 3303.53, 3301.32, 3301.74, 15335250, 1533526016.0, 1007], [20240830, 3301.74, 3301.53, 3303.46, 3300.95, 3302.51, 16715113, 1671512320.0, 1008], [20240830, 3302.51, 3302.61, 3303.32, 3301.07, 3301.44, 14741994, 1474200448.0, 1009], [20240830, 3301.44, 3301.46, 3302.18, 3300.44, 3301.97, 13093160, 1309316992.0, 1010], [20240830, 3301.97, 3302.49, 3303.0, 3300.82, 3301.45, 15084152, 1508416000.0, 1011], [20240830, 3301.45, 3302.15, 3303.78, 3301.62, 3303.77, 12541015, 1254102272.0, 1012], [20240830, 3303.77, 3303.86, 3304.15, 3302.51, 3303.62, 12176088, 1217609984.0, 1013], [20240830, 3303.62, 3303.88, 3304.59, 3303.07, 3303.63, 12306583, 1230659200.0, 1014], [20240830, 3303.63, 3303.14, 3303.14, 3300.7, 3300.7, 12893360, 1289336960.0, 1015], [20240830, 3300.7, 3300.49, 3300.54, 3298.96, 3300.05, 13596676, 1359668352.0, 1016], [20240830, 3300.05, 3299.82, 3301.39, 3299.34, 3300.7, 12191451, 1219146240.0, 1017], [20240830, 3300.7, 3300.71, 3303.67, 3300.19, 3303.66, 9665150, 966516352.0, 1018], [20240830, 3303.66, 3303.76, 3304.75, 3303.67, 3304.75, 9856262, 985627072.0, 1019], [20240830, 3304.75, 3305.0, 3309.58, 3304.62, 3309.58, 13311619, 1331163008.0, 1020], [20240830, 3309.58, 3309.69, 3309.69, 3308.74, 3308.74, 11149026, 1114903424.0, 1021], [20240830, 3308.74, 3308.85, 3308.85, 3307.71, 3307.99, 9421361, 942137024.0, 1022], [20240830, 3307.99, 3307.99, 3308.11, 3306.57, 3306.57, 9329818, 932982656.0, 1023], [20240830, 3306.57, 3306.7, 3307.58, 3306.7, 3307.08, 7995196, 799520512.0, 1024], [20240830, 3307.08, 3306.89, 3309.34, 3306.6, 3309.25, 10119349, 1011936000.0, 1025], [20240830, 3309.25, 3309.34, 3309.8, 3308.94, 3309.22, 9818061, 981807168.0, 1026], [20240830, 3309.22, 3309.11, 3309.41, 3307.75, 3307.75, 9918333, 991834368.0, 1027], [20240830, 3307.75, 3308.01, 3310.16, 3308.01, 3309.88, 9301919, 930193024.0, 1028], [20240830, 3309.88, 3309.43, 3309.84, 3307.74, 3307.96, 10012827, 1001283840.0, 1029], [20240830, 3307.96, 3307.91, 3309.21, 3307.91, 3309.01, 7703419, 770342848.0, 1030], [20240830, 3309.01, 3309.68, 3312.36, 3309.24, 3311.13, 11717568, 1171757696.0, 1031], [20240830, 3311.13, 3311.27, 3311.59, 3310.65, 3311.35, 10735173, 1073518208.0, 1032], [20240830, 3311.35, 3311.27, 3311.36, 3310.0, 3310.0, 11867901, 1186791040.0, 1033], [20240830, 3310.0, 3309.91, 3311.09, 3309.91, 3311.09, 9651771, 965177856.0, 1034], [20240830, 3311.09, 3311.34, 3312.19, 3311.34, 3311.8, 9180120, 918012992.0, 1035], [20240830, 3311.8, 3311.71, 3311.72, 3310.76, 3311.7, 9197473, 919748416.0, 1036], [20240830, 3311.7, 3312.34, 3312.91, 3311.64, 3312.77, 9131120, 913112704.0, 1037], [20240830, 3312.77, 3312.51, 3312.93, 3311.91, 3311.99, 8549104, 854911168.0, 1038], [20240830, 3311.99, 3312.1, 3312.1, 3310.72, 3311.34, 9376080, 937608960.0, 1039], [20240830, 3311.34, 3311.42, 3311.42, 3309.21, 3309.21, 8555486, 855549696.0, 1040], [20240830, 3309.21, 3309.77, 3309.99, 3308.88, 3309.69, 8721871, 872188160.0, 1041], [20240830, 3309.69, 3309.53, 3310.89, 3309.53, 3310.89, 7832344, 783235520.0, 1042], [20240830, 3310.89, 3310.88, 3311.47, 3310.11, 3310.11, 7627306, 762731520.0, 1043], [20240830, 3310.11, 3309.98, 3311.33, 3309.98, 3311.28, 7108854, 710886464.0, 1044], [20240830, 3311.28, 3311.33, 3312.12, 3311.22, 3312.12, 6381614, 638162560.0, 1045], [20240830, 3312.12, 3312.4, 3316.47, 3312.07, 3316.47, 10847218, 1084722560.0, 1046], [20240830, 3316.47, 3316.31, 3322.15, 3316.27, 3322.15, 15639627, 1563963392.0, 1047], [20240830, 3322.15, 3322.36, 3323.52, 3321.24, 3321.7, 12746499, 1274650880.0, 1048], [20240830, 3321.7, 3321.93, 3324.86, 3321.93, 3324.24, 11669988, 1166999936.0, 1049], [20240830, 3324.24, 3323.96, 3325.12, 3323.62, 3325.12, 9765612, 976562240.0, 1050], [20240830, 3325.12, 3325.23, 3328.16, 3325.23, 3327.37, 12034124, 1203413504.0, 1051], [20240830, 3327.37, 3327.0, 3327.0, 3325.5, 3326.13, 9888889, 988890304.0, 1052], [20240830, 3326.13, 3326.51, 3329.89, 3326.01, 3329.68, 13456494, 1345650432.0, 1053], [20240830, 3329.68, 3329.72, 3332.69, 3329.42, 3332.5, 12862591, 1286260096.0, 1054], [20240830, 3332.5, 3332.45, 3333.03, 3332.25, 3332.86, 12593286, 1259329408.0, 1055], [20240830, 3332.86, 3333.05, 3335.46, 3333.05, 3335.28, 12914704, 1291470976.0, 1056], [20240830, 3335.28, 3335.44, 3335.44, 3331.78, 3331.83, 11343453, 1134346368.0, 1057], [20240830, 3331.83, 3331.88, 3332.18, 3331.16, 3331.95, 8580951, 858096000.0, 1058], [20240830, 3331.95, 3331.65, 3331.87, 3331.0, 3331.0, 6933012, 693302144.0, 1059], [20240830, 3331.0, 3331.48, 3333.88, 3331.2, 3333.45, 9410890, 941090112.0, 1100], [20240830, 3333.45, 3333.92, 3337.75, 3333.92, 3337.73, 11892468, 1189247488.0, 1101], [20240830, 3337.73, 3337.55, 3337.55, 3335.93, 3336.37, 9711297, 971130560.0, 1102], [20240830, 3336.37, 3336.33, 3336.35, 3335.23, 3335.37, 7199439, 719945088.0, 1103], [20240830, 3335.37, 3335.31, 3336.75, 3334.98, 3336.02, 7595069, 759507840.0, 1104], [20240830, 3336.02, 3335.99, 3337.94, 3335.64, 3337.94, 8211146, 821115392.0, 1105], [20240830, 3337.94, 3338.14, 3338.14, 3336.39, 3336.5, 7902958, 790296704.0, 1106], [20240830, 3336.5, 3336.34, 3336.34, 3333.93, 3335.02, 9357312, 935732352.0, 1107], [20240830, 3335.02, 3334.9, 3335.77, 3334.51, 3335.77, 7200139, 720014976.0, 1108], [20240830, 3335.77, 3335.94, 3337.76, 3335.94, 3337.71, 8331793, 833180416.0, 1109], [20240830, 3337.71, 3337.67, 3337.97, 3336.54, 3336.57, 7370801, 737081088.0, 1110], [20240830, 3336.57, 3336.56, 3336.56, 3334.58, 3334.58, 6650120, 665013056.0, 1111], [20240830, 3334.58, 3334.54, 3334.54, 3332.25, 3332.25, 7747070, 774707968.0, 1112], [20240830, 3332.25, 3332.07, 3333.52, 3331.92, 3332.56, 6302278, 630228736.0, 1113], [20240830, 3332.56, 3332.74, 3332.74, 3331.39, 3331.93, 6507186, 650719680.0, 1114], [20240830, 3331.93, 3332.17, 3334.82, 3332.17, 3334.58, 6530969, 653097984.0, 1115], [20240830, 3334.58, 3334.21, 3334.21, 3332.43, 3332.95, 5694816, 569482496.0, 1116], [20240830, 3332.95, 3332.62, 3333.96, 3332.28, 3333.74, 6136578, 613658624.0, 1117], [20240830, 3333.74, 3333.19, 3333.19, 3332.21, 3332.21, 6296397, 629640960.0, 1118], [20240830, 3332.21, 3332.06, 3332.61, 3331.71, 3332.33, 4891539, 489154944.0, 1119], [20240830, 3332.33, 3332.29, 3332.43, 3331.71, 3332.13, 5440355, 544036416.0, 1120], [20240830, 3332.13, 3332.16, 3332.16, 3331.63, 3332.03, 5549289, 554930048.0, 1121], [20240830, 3332.03, 3332.19, 3332.91, 3332.06, 3332.38, 5487379, 548738944.0, 1122], [20240830, 3332.38, 3332.26, 3333.69, 3332.26, 3333.69, 5606936, 560694464.0, 1123], [20240830, 3333.69, 3333.25, 3334.08, 3333.25, 3333.7, 5600297, 560030592.0, 1124], [20240830, 3333.7, 3333.74, 3333.96, 3333.37, 3333.96, 4561125, 456113696.0, 1125], [20240830, 3333.96, 3333.81, 3334.48, 3333.43, 3334.17, 5726066, 572607744.0, 1126], [20240830, 3334.17, 3334.06, 3334.06, 3331.97, 3332.28, 5918024, 591803264.0, 1127], [20240830, 3332.28, 3332.08, 3332.86, 3331.9, 3332.6, 4221898, 422190880.0, 1128], [20240830, 3332.6, 3332.5, 3333.53, 3332.26, 3333.38, 5099587, 509959584.0, 1129], [20240830, 3333.38, 3333.47, 3334.3, 3333.17, 3334.15, 5216672, 521668352.0, 1130], [20240830, 3334.15, 3334.46, 3339.81, 3334.46, 3338.85, 33647400, 3364740864.0, 1301], [20240830, 3338.85, 3338.82, 3338.99, 3335.81, 3336.31, 12859955, 1285996672.0, 1302], [20240830, 3336.31, 3336.33, 3336.33, 3333.34, 3333.34, 11078091, 1107810048.0, 1303], [20240830, 3333.34, 3333.47, 3333.47, 3330.15, 3330.15, 9934953, 993496320.0, 1304], [20240830, 3330.15, 3330.18, 3331.0, 3329.65, 3330.63, 9683648, 968365696.0, 1305], [20240830, 3330.63, 3330.37, 3332.57, 3329.91, 3332.57, 8569390, 856939840.0, 1306], [20240830, 3332.57, 3332.35, 3333.38, 3331.61, 3333.2, 8507786, 850779584.0, 1307], [20240830, 3333.2, 3333.15, 3336.08, 3332.74, 3336.08, 9254892, 925490112.0, 1308], [20240830, 3336.08, 3336.22, 3337.84, 3336.01, 3337.29, 9128153, 912816320.0, 1309], [20240830, 3337.29, 3337.55, 3338.26, 3337.49, 3337.76, 8812778, 881278784.0, 1310], [20240830, 3337.76, 3337.29, 3340.59, 3337.17, 3340.29, 12591110, 1259111936.0, 1311], [20240830, 3340.29, 3339.82, 3341.1, 3339.82, 3340.54, 9687439, 968745024.0, 1312], [20240830, 3340.54, 3340.51, 3340.54, 3339.77, 3339.77, 8943735, 894374336.0, 1313], [20240830, 3339.77, 3339.87, 3339.87, 3338.52, 3338.88, 9348642, 934865088.0, 1314], [20240830, 3338.88, 3338.86, 3340.04, 3338.7, 3340.04, 9523384, 952339456.0, 1315], [20240830, 3340.04, 3339.96, 3340.03, 3338.72, 3338.84, 12469271, 1246928256.0, 1316], [20240830, 3338.84, 3338.94, 3339.46, 3338.41, 3338.6, 8801572, 880158016.0, 1317], [20240830, 3338.6, 3338.53, 3338.53, 3337.76, 3337.86, 9581200, 958120832.0, 1318], [20240830, 3337.86, 3337.5, 3338.38, 3337.21, 3338.24, 8744606, 874461696.0, 1319], [20240830, 3338.24, 3338.26, 3341.5, 3338.26, 3341.5, 11918440, 1191844992.0, 1320], [20240830, 3341.5, 3341.66, 3344.67, 3341.66, 3344.43, 13764121, 1376412672.0, 1321], [20240830, 3344.43, 3343.92, 3343.92, 3342.41, 3342.99, 10122136, 1012214784.0, 1322], [20240830, 3342.99, 3342.98, 3342.98, 3341.45, 3341.64, 8375862, 837587200.0, 1323], [20240830, 3341.64, 3341.68, 3343.49, 3341.68, 3343.49, 10026052, 1002606080.0, 1324], [20240830, 3343.49, 3343.54, 3344.22, 3343.14, 3343.23, 9643554, 964356416.0, 1325], [20240830, 3343.23, 3343.17, 3343.83, 3342.57, 3343.43, 10502645, 1050265600.0, 1326], [20240830, 3343.43, 3342.84, 3342.98, 3341.69, 3341.69, 8961058, 896106880.0, 1327], [20240830, 3341.69, 3341.86, 3342.46, 3341.64, 3341.88, 6713077, 671308672.0, 1328], [20240830, 3341.88, 3341.99, 3343.46, 3341.89, 3343.46, 7552875, 755288384.0, 1329], [20240830, 3343.46, 3343.48, 3343.49, 3342.79, 3342.87, 7455298, 745531008.0, 1330], [20240830, 3342.87, 3342.64, 3343.77, 3342.64, 3343.7, 7976413, 797642432.0, 1331], [20240830, 3343.7, 3343.42, 3345.35, 3343.36, 3345.35, 8500289, 850029760.0, 1332], [20240830, 3345.35, 3344.97, 3344.97, 3344.01, 3344.31, 9308403, 930841280.0, 1333], [20240830, 3344.31, 3343.91, 3344.02, 3343.21, 3343.21, 8259008, 825901504.0, 1334], [20240830, 3343.21, 3342.97, 3345.48, 3342.8, 3344.89, 10040226, 1004023616.0, 1335], [20240830, 3344.89, 3344.87, 3345.55, 3344.55, 3345.55, 7829173, 782918272.0, 1336], [20240830, 3345.55, 3345.44, 3347.34, 3345.44, 3347.34, 10087735, 1008774400.0, 1337], [20240830, 3347.34, 3347.45, 3347.45, 3346.38, 3347.08, 8665886, 866589824.0, 1338], [20240830, 3347.08, 3346.9, 3347.9, 3346.49, 3347.8, 9439154, 943916288.0, 1339], [20240830, 3347.8, 3348.49, 3349.29, 3347.63, 3349.18, 12445016, 1244502528.0, 1340], [20240830, 3349.18, 3349.16, 3350.1, 3349.12, 3349.77, 10406571, 1040658112.0, 1341], [20240830, 3349.77, 3350.1, 3350.16, 3348.3, 3348.3, 10083382, 1008339136.0, 1342], [20240830, 3348.3, 3348.42, 3349.92, 3348.37, 3349.85, 9350524, 935053120.0, 1343], [20240830, 3349.85, 3349.83, 3350.17, 3349.5, 3350.14, 8267136, 826714432.0, 1344], [20240830, 3350.14, 3350.08, 3351.27, 3350.08, 3350.81, 8868556, 886856576.0, 1345], [20240830, 3350.81, 3350.83, 3350.83, 3349.93, 3350.19, 8239507, 823951616.0, 1346], [20240830, 3350.19, 3350.31, 3351.23, 3350.11, 3350.75, 9170799, 917080960.0, 1347], [20240830, 3350.75, 3350.89, 3350.95, 3347.84, 3347.97, 10621285, 1062129408.0, 1348], [20240830, 3347.97, 3347.85, 3347.85, 3346.75, 3347.66, 8828467, 882847680.0, 1349], [20240830, 3347.66, 3347.85, 3348.14, 3347.55, 3347.76, 6977747, 697775616.0, 1350], [20240830, 3347.76, 3347.48, 3349.98, 3347.42, 3349.98, 9401070, 940108096.0, 1351], [20240830, 3349.98, 3350.18, 3351.63, 3350.18, 3350.57, 10380471, 1038048000.0, 1352], [20240830, 3350.57, 3350.4, 3350.68, 3349.67, 3350.26, 7858296, 785830656.0, 1353], [20240830, 3350.26, 3350.09, 3350.27, 3349.43, 3349.43, 6693850, 669385920.0, 1354], [20240830, 3349.43, 3349.25, 3349.35, 3347.79, 3347.89, 7914624, 791463360.0, 1355], [20240830, 3347.89, 3348.06, 3348.59, 3347.62, 3348.43, 7469578, 746958592.0, 1356], [20240830, 3348.43, 3348.24, 3348.68, 3348.07, 3348.07, 6680073, 668008128.0, 1357], [20240830, 3348.07, 3348.2, 3348.35, 3347.43, 3347.48, 7292672, 729268288.0, 1358], [20240830, 3347.48, 3347.58, 3347.58, 3344.34, 3344.34, 10037940, 1003795136.0, 1359], [20240830, 3344.34, 3344.24, 3344.29, 3343.26, 3343.68, 8826180, 882618944.0, 1400], [20240830, 3343.68, 3343.63, 3343.63, 3341.61, 3341.61, 8394616, 839462720.0, 1401], [20240830, 3341.61, 3341.59, 3341.7, 3339.98, 3340.27, 9142279, 914228864.0, 1402], [20240830, 3340.27, 3339.93, 3342.28, 3339.79, 3341.68, 10801258, 1080126848.0, 1403], [20240830, 3341.68, 3341.87, 3344.21, 3341.87, 3344.05, 9326992, 932700544.0, 1404], [20240830, 3344.05, 3344.03, 3344.27, 3342.52, 3342.57, 6818631, 681863808.0, 1405], [20240830, 3342.57, 3342.57, 3342.82, 3341.44, 3341.44, 6337262, 633727168.0, 1406], [20240830, 3341.44, 3341.38, 3341.64, 3341.09, 3341.09, 6467682, 646769152.0, 1407], [20240830, 3341.09, 3341.25, 3341.38, 3340.23, 3340.43, 6937747, 693775744.0, 1408], [20240830, 3340.43, 3340.23, 3340.43, 3338.49, 3339.33, 8375112, 837512128.0, 1409], [20240830, 3339.33, 3339.39, 3339.39, 3338.29, 3338.29, 6731491, 673150144.0, 1410], [20240830, 3338.29, 3338.17, 3338.48, 3337.89, 3337.95, 7141483, 714148928.0, 1411], [20240830, 3337.95, 3338.02, 3338.39, 3337.76, 3338.29, 6916540, 691655232.0, 1412], [20240830, 3338.29, 3338.21, 3338.48, 3337.81, 3337.96, 6585060, 658506944.0, 1413], [20240830, 3337.96, 3337.9, 3338.25, 3337.79, 3338.25, 6350889, 635089792.0, 1414], [20240830, 3338.25, 3338.14, 3338.14, 3337.32, 3337.39, 6441386, 644139520.0, 1415], [20240830, 3337.39, 3337.6, 3338.34, 3337.05, 3338.07, 7315650, 731566080.0, 1416], [20240830, 3338.07, 3338.48, 3340.35, 3338.48, 3340.35, 8206077, 820608704.0, 1417], [20240830, 3340.35, 3340.46, 3340.68, 3340.1, 3340.34, 6112198, 611220736.0, 1418], [20240830, 3340.34, 3340.16, 3340.16, 3339.23, 3339.45, 6197424, 619743488.0, 1419], [20240830, 3339.45, 3339.46, 3339.46, 3337.93, 3338.29, 6743981, 674398912.0, 1420], [20240830, 3338.29, 3337.85, 3338.83, 3337.85, 3338.31, 5370506, 537051520.0, 1421], [20240830, 3338.31, 3338.2, 3338.68, 3336.8, 3336.8, 6225042, 622505280.0, 1422], [20240830, 3336.8, 3337.2, 3337.59, 3337.02, 3337.33, 6681497, 668150720.0, 1423], [20240830, 3337.33, 3337.15, 3337.2, 3336.51, 3336.51, 6703935, 670394304.0, 1424], [20240830, 3336.51, 3336.56, 3336.56, 3335.97, 3336.03, 6614607, 661461888.0, 1425], [20240830, 3336.03, 3336.11, 3336.97, 3336.1, 3336.79, 7232312, 723232064.0, 1426], [20240830, 3336.79, 3336.49, 3336.57, 3335.58, 3335.58, 6862080, 686209216.0, 1427], [20240830, 3335.58, 3335.35, 3335.35, 3333.62, 3333.62, 8147249, 814725760.0, 1428], [20240830, 3333.62, 3333.57, 3333.57, 3331.68, 3332.27, 8929961, 892997312.0, 1429], [20240830, 3332.27, 3332.08, 3332.08, 3330.78, 3330.87, 7363133, 736314240.0, 1430], [20240830, 3330.87, 3330.8, 3331.61, 3330.37, 3330.91, 10651857, 1065186624.0, 1431], [20240830, 3330.91, 3330.7, 3330.8, 3329.27, 3329.27, 8297090, 829710144.0, 1432], [20240830, 3329.27, 3329.42, 3329.42, 3328.36, 3328.58, 8073509, 807352000.0, 1433], [20240830, 3328.58, 3328.52, 3328.52, 3328.07, 3328.31, 7216979, 721698944.0, 1434], [20240830, 3328.31, 3328.42, 3328.87, 3327.91, 3328.87, 7418443, 741845248.0, 1435], [20240830, 3328.87, 3328.77, 3329.16, 3328.51, 3328.75, 7024873, 702488384.0, 1436], [20240830, 3328.75, 3328.77, 3328.91, 3328.56, 3328.74, 5869066, 586907520.0, 1437], [20240830, 3328.74, 3328.64, 3328.72, 3327.83, 3327.88, 6424192, 642420416.0, 1438], [20240830, 3327.88, 3327.66, 3328.25, 3327.48, 3327.94, 6783778, 678378624.0, 1439], [20240830, 3327.94, 3327.81, 3328.54, 3327.75, 3328.37, 6227647, 622765888.0, 1440], [20240830, 3328.37, 3328.51, 3328.67, 3327.98, 3328.18, 7404444, 740445312.0, 1441], [20240830, 3328.18, 3328.08, 3328.36, 3327.9, 3328.23, 6813060, 681307200.0, 1442], [20240830, 3328.23, 3328.07, 3328.27, 3327.86, 3327.96, 6990681, 699069248.0, 1443], [20240830, 3327.96, 3328.09, 3328.09, 3326.37, 3326.41, 9511329, 951133824.0, 1444], [20240830, 3326.41, 3326.12, 3326.12, 3324.93, 3324.93, 10404176, 1040418624.0, 1445], [20240830, 3324.93, 3324.79, 3325.01, 3323.62, 3323.62, 9669603, 966961408.0, 1446], [20240830, 3323.62, 3323.77, 3324.02, 3323.34, 3323.95, 10447731, 1044773952.0, 1447], [20240830, 3323.95, 3323.8, 3324.08, 3323.18, 3323.46, 9045376, 904538944.0, 1448], [20240830, 3323.46, 3323.2, 3323.22, 3322.77, 3323.19, 9790247, 979025600.0, 1449], [20240830, 3323.19, 3322.96, 3323.79, 3322.83, 3323.73, 9535722, 953572864.0, 1450], [20240830, 3323.73, 3323.82, 3323.82, 3323.35, 3323.43, 10332262, 1033227264.0, 1451], [20240830, 3323.43, 3323.18, 3323.51, 3322.66, 3323.06, 11401862, 1140186880.0, 1452], [20240830, 3323.06, 3323.12, 3324.67, 3323.12, 3324.6, 12937047, 1293705728.0, 1453], [20240830, 3324.6, 3324.72, 3324.97, 3324.29, 3324.93, 10633434, 1063344384.0, 1454], [20240830, 3324.93, 3324.96, 3325.06, 3324.57, 3324.88, 11938656, 1193866752.0, 1455], [20240830, 3324.88, 3325.08, 3325.41, 3324.64, 3325.15, 13667728, 1366773632.0, 1456], [20240830, 3325.15, 3325.31, 3326.33, 3325.07, 3326.33, 15347440, 1534744832.0, 1457], [20240830, 3326.33, 3325.92, 3325.92, 3325.82, 3325.82, 821569, 82157080.0, 1458], [20240830, 3325.82, 3325.82, 3325.82, 3325.82, 3325.82, 0, 0.0, 1459], [20240830, 3325.82, 3325.59, 3325.59, 3321.43, 3321.43, 91107333, 9110733824.0, 1500], [20240902, 3321.43, 3307.54, 3307.54, 3302.43, 3306.82, 83583204, 8358320640.0, 931], [20240902, 3306.82, 3305.77, 3307.46, 3304.57, 3307.46, 36949155, 3694916864.0, 932], [20240902, 3307.46, 3307.41, 3307.41, 3302.81, 3302.93, 34687013, 3468702208.0, 933], [20240902, 3302.93, 3303.83, 3303.96, 3300.58, 3302.51, 29187934, 2918794240.0, 934], [20240902, 3302.51, 3303.3, 3307.76, 3303.13, 3307.66, 26937137, 2693714176.0, 935], [20240902, 3307.66, 3307.29, 3307.29, 3303.28, 3303.28, 32167929, 3216793856.0, 936], [20240902, 3303.28, 3303.31, 3303.31, 3300.64, 3300.64, 28718190, 2871820032.0, 937], [20240902, 3300.64, 3300.25, 3301.15, 3299.43, 3299.62, 24142094, 2414210048.0, 938], [20240902, 3299.62, 3299.66, 3300.04, 3298.7, 3299.5, 24927909, 2492791552.0, 939], [20240902, 3299.5, 3299.95, 3302.28, 3299.59, 3300.05, 23037501, 2303750912.0, 940], [20240902, 3300.05, 3300.21, 3300.21, 3298.73, 3298.73, 21854450, 2185446144.0, 941], [20240902, 3298.73, 3298.76, 3301.61, 3298.57, 3301.31, 21005044, 2100505728.0, 942], [20240902, 3301.31, 3301.59, 3303.55, 3301.36, 3302.43, 19086300, 1908630656.0, 943], [20240902, 3302.43, 3302.6, 3304.47, 3302.57, 3303.75, 15903149, 1590315520.0, 944], [20240902, 3303.75, 3302.92, 3303.81, 3302.38, 3303.19, 16312551, 1631256064.0, 945], [20240902, 3303.19, 3303.15, 3303.15, 3300.39, 3300.67, 16186545, 1618655744.0, 946], [20240902, 3300.67, 3300.65, 3302.04, 3300.54, 3302.04, 16254380, 1625439104.0, 947], [20240902, 3302.04, 3302.05, 3302.56, 3301.52, 3301.72, 16608030, 1660803968.0, 948], [20240902, 3301.72, 3301.88, 3302.67, 3301.82, 3302.12, 13804804, 1380481152.0, 949], [20240902, 3302.12, 3302.04, 3302.06, 3299.01, 3299.12, 14525731, 1452574080.0, 950], [20240902, 3299.12, 3298.96, 3298.96, 3296.42, 3296.54, 17570495, 1757050752.0, 951], [20240902, 3296.54, 3296.32, 3296.68, 3295.47, 3296.01, 14455958, 1445596544.0, 952], [20240902, 3296.01, 3296.32, 3296.85, 3295.86, 3296.59, 14226182, 1422619008.0, 953], [20240902, 3296.59, 3296.82, 3297.48, 3295.92, 3296.08, 12410321, 1241033088.0, 954], [20240902, 3296.08, 3296.0, 3296.14, 3295.11, 3295.34, 13209428, 1320943744.0, 955], [20240902, 3295.34, 3295.18, 3295.75, 3294.97, 3295.24, 13969230, 1396923904.0, 956], [20240902, 3295.24, 3295.29, 3296.46, 3295.29, 3295.94, 14155255, 1415526656.0, 957], [20240902, 3295.94, 3295.64, 3297.01, 3295.64, 3296.32, 12287953, 1228796288.0, 958], [20240902, 3296.32, 3296.65, 3297.28, 3296.5, 3296.8, 12992054, 1299206400.0, 959], [20240902, 3296.8, 3296.85, 3297.49, 3295.59, 3295.59, 14191229, 1419123968.0, 1000], [20240902, 3295.59, 3295.48, 3295.48, 3290.89, 3291.17, 21017218, 2101722752.0, 1001], [20240902, 3291.17, 3290.58, 3290.58, 3286.77, 3286.77, 18974160, 1897416960.0, 1002], [20240902, 3286.77, 3286.24, 3286.59, 3285.23, 3285.68, 15463684, 1546369280.0, 1003], [20240902, 3285.68, 3286.5, 3289.37, 3286.32, 3286.72, 15443082, 1544309120.0, 1004], [20240902, 3286.72, 3286.81, 3286.81, 3285.85, 3286.57, 10862716, 1086272384.0, 1005], [20240902, 3286.57, 3286.76, 3286.97, 3286.43, 3286.71, 10980799, 1098080896.0, 1006], [20240902, 3286.71, 3286.53, 3286.53, 3282.64, 3282.89, 14758269, 1475827840.0, 1007], [20240902, 3282.89, 3283.1, 3283.2, 3282.62, 3282.89, 10682857, 1068286592.0, 1008], [20240902, 3282.89, 3283.04, 3284.61, 3283.02, 3284.5, 10448551, 1044856000.0, 1009], [20240902, 3284.5, 3284.2, 3285.71, 3284.2, 3285.67, 11699180, 1169918592.0, 1010], [20240902, 3285.67, 3285.48, 3285.48, 3283.41, 3284.19, 14029252, 1402925952.0, 1011], [20240902, 3284.19, 3284.28, 3284.28, 3282.95, 3284.07, 11038602, 1103861248.0, 1012], [20240902, 3284.07, 3284.01, 3284.2, 3282.4, 3282.67, 11518960, 1151897088.0, 1013], [20240902, 3282.67, 3282.63, 3282.77, 3281.85, 3281.85, 11188937, 1118894720.0, 1014], [20240902, 3281.85, 3281.84, 3281.84, 3280.24, 3280.81, 9953739, 995374848.0, 1015], [20240902, 3280.81, 3280.76, 3281.41, 3279.93, 3280.25, 9977493, 997750528.0, 1016], [20240902, 3280.25, 3280.29, 3281.42, 3279.79, 3281.28, 9524610, 952461888.0, 1017], [20240902, 3281.28, 3281.43, 3281.63, 3280.97, 3281.31, 8166453, 816646208.0, 1018], [20240902, 3281.31, 3281.33, 3281.45, 3280.24, 3280.62, 10531346, 1053135552.0, 1019], [20240902, 3280.62, 3280.86, 3281.63, 3280.54, 3281.11, 9109218, 910923008.0, 1020], [20240902, 3281.11, 3281.36, 3281.36, 3279.23, 3279.77, 10027822, 1002783168.0, 1021], [20240902, 3279.77, 3280.0, 3280.29, 3278.44, 3278.44, 10716070, 1071607936.0, 1022], [20240902, 3278.44, 3278.67, 3279.85, 3278.5, 3279.85, 8442770, 844278208.0, 1023], [20240902, 3279.85, 3279.84, 3281.37, 3279.64, 3281.16, 8409930, 840994048.0, 1024], [20240902, 3281.16, 3280.76, 3281.46, 3280.76, 3281.22, 8024033, 802404352.0, 1025], [20240902, 3281.22, 3281.16, 3281.16, 3279.55, 3279.58, 8777698, 877771008.0, 1026], [20240902, 3279.58, 3279.85, 3281.06, 3279.85, 3281.05, 6517293, 651730112.0, 1027], [20240902, 3281.05, 3281.31, 3282.4, 3281.31, 3281.6, 7231345, 723135552.0, 1028], [20240902, 3281.6, 3281.64, 3282.28, 3281.18, 3281.39, 6482111, 648212224.0, 1029], [20240902, 3281.39, 3281.55, 3281.55, 3279.32, 3279.47, 7498550, 749855936.0, 1030], [20240902, 3279.47, 3279.26, 3279.59, 3277.87, 3279.59, 8953640, 895365312.0, 1031], [20240902, 3279.59, 3279.74, 3280.66, 3279.74, 3280.64, 6534121, 653413120.0, 1032], [20240902, 3280.64, 3280.69, 3283.43, 3280.69, 3283.43, 6888119, 688812800.0, 1033], [20240902, 3283.43, 3283.31, 3283.87, 3282.42, 3283.21, 6641313, 664132032.0, 1034], [20240902, 3283.21, 3283.2, 3283.56, 3282.27, 3283.18, 7122022, 712203200.0, 1035], [20240902, 3283.18, 3283.52, 3284.06, 3283.37, 3284.06, 6422314, 642232640.0, 1036], [20240902, 3284.06, 3284.31, 3284.82, 3283.34, 3284.32, 7847412, 784742080.0, 1037], [20240902, 3284.32, 3284.21, 3285.05, 3284.02, 3285.05, 5387226, 538723712.0, 1038], [20240902, 3285.05, 3284.97, 3286.4, 3284.61, 3284.92, 7998774, 799878464.0, 1039], [20240902, 3284.92, 3285.32, 3286.89, 3285.02, 3285.92, 6366303, 636631296.0, 1040], [20240902, 3285.92, 3285.73, 3286.06, 3284.68, 3284.68, 7223707, 722371584.0, 1041], [20240902, 3284.68, 3284.97, 3284.97, 3284.2, 3284.43, 7213169, 721317888.0, 1042], [20240902, 3284.43, 3284.38, 3284.38, 3283.65, 3283.72, 6602435, 660244480.0, 1043], [20240902, 3283.72, 3283.78, 3283.86, 3283.2, 3283.6, 5938580, 593859008.0, 1044], [20240902, 3283.6, 3284.08, 3285.15, 3283.95, 3284.95, 5156128, 515613696.0, 1045], [20240902, 3284.95, 3285.02, 3285.02, 3282.74, 3283.08, 5932693, 593270080.0, 1046], [20240902, 3283.08, 3282.84, 3283.99, 3282.84, 3283.83, 6172048, 617205824.0, 1047], [20240902, 3283.83, 3283.76, 3284.47, 3283.27, 3283.61, 5394709, 539471680.0, 1048], [20240902, 3283.61, 3283.46, 3283.46, 3282.27, 3282.51, 6132257, 613226496.0, 1049], [20240902, 3282.51, 3282.46, 3283.1, 3282.34, 3283.1, 5907661, 590766912.0, 1050], [20240902, 3283.1, 3283.15, 3284.3, 3283.03, 3284.26, 5898586, 589859520.0, 1051], [20240902, 3284.26, 3284.35, 3284.42, 3282.74, 3284.42, 5044950, 504496224.0, 1052], [20240902, 3284.42, 3284.2, 3284.69, 3284.2, 3284.56, 4406237, 440624896.0, 1053], [20240902, 3284.56, 3284.56, 3284.66, 3283.94, 3284.59, 4388489, 438849824.0, 1054], [20240902, 3284.59, 3284.87, 3284.87, 3283.34, 3283.75, 5044247, 504425728.0, 1055], [20240902, 3283.75, 3283.35, 3284.45, 3282.91, 3284.34, 4336129, 433613824.0, 1056], [20240902, 3284.34, 3284.48, 3284.48, 3282.3, 3282.65, 4767851, 476786144.0, 1057], [20240902, 3282.65, 3282.6, 3283.53, 3282.37, 3283.53, 3831689, 383169888.0, 1058], [20240902, 3283.53, 3283.22, 3283.98, 3282.81, 3282.9, 4129012, 412902176.0, 1059], [20240902, 3282.9, 3282.64, 3283.72, 3282.64, 3283.12, 4449068, 444907744.0, 1100], [20240902, 3283.12, 3282.9, 3283.67, 3282.2, 3283.32, 5216429, 521643936.0, 1101], [20240902, 3283.32, 3283.48, 3284.39, 3283.4, 3283.47, 4766303, 476631296.0, 1102], [20240902, 3283.47, 3283.36, 3284.05, 3283.34, 3283.49, 4016964, 401697248.0, 1103], [20240902, 3283.49, 3283.63, 3284.23, 3283.4, 3284.23, 3793923, 379393184.0, 1104], [20240902, 3284.23, 3284.31, 3284.31, 3282.45, 3283.14, 4836131, 483614272.0, 1105], [20240902, 3283.14, 3283.16, 3284.05, 3283.01, 3283.98, 4145626, 414563456.0, 1106], [20240902, 3283.98, 3283.49, 3283.5, 3282.96, 3283.27, 4507009, 450701728.0, 1107], [20240902, 3283.27, 3283.51, 3283.65, 3283.02, 3283.13, 3639564, 363957440.0, 1108], [20240902, 3283.13, 3283.43, 3283.43, 3282.57, 3283.28, 3666558, 366656928.0, 1109], [20240902, 3283.28, 3283.29, 3283.97, 3282.95, 3283.95, 4279471, 427948128.0, 1110], [20240902, 3283.95, 3284.05, 3284.66, 3283.75, 3284.33, 6042160, 604216960.0, 1111], [20240902, 3284.33, 3284.34, 3285.79, 3284.31, 3285.37, 5130271, 513028032.0, 1112], [20240902, 3285.37, 3285.54, 3285.54, 3282.88, 3282.88, 5264516, 526452640.0, 1113], [20240902, 3282.88, 3282.85, 3283.61, 3282.85, 3283.47, 3665862, 366587264.0, 1114], [20240902, 3283.47, 3283.66, 3283.71, 3282.9, 3283.09, 3469454, 346946336.0, 1115], [20240902, 3283.09, 3282.71, 3282.71, 3281.76, 3282.06, 4686656, 468666496.0, 1116], [20240902, 3282.06, 3281.87, 3282.67, 3281.87, 3282.45, 3884081, 388409184.0, 1117], [20240902, 3282.45, 3282.26, 3282.43, 3281.1, 3281.63, 4177782, 417778912.0, 1118], [20240902, 3281.63, 3281.8, 3281.81, 3280.81, 3281.14, 3990618, 399062752.0, 1119], [20240902, 3281.14, 3281.07, 3281.68, 3280.94, 3281.31, 3140527, 314053664.0, 1120], [20240902, 3281.31, 3281.32, 3281.32, 3280.62, 3280.96, 4011967, 401197792.0, 1121], [20240902, 3280.96, 3280.78, 3281.12, 3280.17, 3280.37, 3850363, 385037280.0, 1122], [20240902, 3280.37, 3280.68, 3281.44, 3280.46, 3281.3, 4128751, 412875936.0, 1123], [20240902, 3281.3, 3280.89, 3280.89, 3279.25, 3279.56, 4620843, 462085184.0, 1124], [20240902, 3279.56, 3279.45, 3279.88, 3279.23, 3279.83, 3364464, 336447296.0, 1125], [20240902, 3279.83, 3280.01, 3280.01, 3279.0, 3279.0, 4150436, 415044704.0, 1126], [20240902, 3279.0, 3279.07, 3280.05, 3279.04, 3279.8, 3769624, 376963360.0, 1127], [20240902, 3279.8, 3279.73, 3280.35, 3279.56, 3279.98, 3127743, 312775296.0, 1128], [20240902, 3279.98, 3279.92, 3280.2, 3279.7, 3280.16, 3116773, 311678336.0, 1129], [20240902, 3280.16, 3280.08, 3281.52, 3280.08, 3281.28, 3627258, 362726912.0, 1130], [20240902, 3281.28, 3281.32, 3281.32, 3279.2, 3281.08, 14123423, 1412343296.0, 1301], [20240902, 3281.08, 3281.29, 3282.37, 3280.95, 3282.28, 5482463, 548247168.0, 1302], [20240902, 3282.28, 3282.04, 3283.1, 3281.5, 3282.63, 6411714, 641172288.0, 1303], [20240902, 3282.63, 3282.87, 3283.54, 3282.3, 3283.54, 3840553, 384056352.0, 1304], [20240902, 3283.54, 3283.61, 3284.02, 3283.16, 3283.31, 4178730, 417874176.0, 1305], [20240902, 3283.31, 3283.18, 3283.58, 3282.97, 3283.45, 4596411, 459642080.0, 1306], [20240902, 3283.45, 3283.66, 3283.66, 3282.45, 3283.34, 5566251, 556626048.0, 1307], [20240902, 3283.34, 3283.47, 3284.77, 3283.47, 3284.63, 4297718, 429772608.0, 1308], [20240902, 3284.63, 3284.44, 3284.44, 3282.65, 3282.67, 4812527, 481253792.0, 1309], [20240902, 3282.67, 3282.86, 3283.39, 3282.52, 3283.2, 4040728, 404073856.0, 1310], [20240902, 3283.2, 3283.12, 3284.04, 3282.91, 3283.62, 5336046, 533605504.0, 1311], [20240902, 3283.62, 3284.1, 3284.1, 3282.38, 3282.61, 5463340, 546334912.0, 1312], [20240902, 3282.61, 3282.54, 3282.54, 3281.3, 3281.3, 6459275, 645928512.0, 1313], [20240902, 3281.3, 3281.26, 3281.26, 3280.56, 3280.93, 4813592, 481360064.0, 1314], [20240902, 3280.93, 3281.22, 3281.22, 3280.34, 3280.79, 4556638, 455664960.0, 1315], [20240902, 3280.79, 3280.72, 3281.35, 3280.48, 3280.57, 5068470, 506848000.0, 1316], [20240902, 3280.57, 3280.35, 3280.65, 3280.15, 3280.37, 4325894, 432590528.0, 1317], [20240902, 3280.37, 3280.45, 3280.79, 3280.17, 3280.55, 5533355, 553336512.0, 1318], [20240902, 3280.55, 3280.53, 3281.35, 3280.4, 3280.94, 4450483, 445049216.0, 1319], [20240902, 3280.94, 3281.16, 3281.16, 3279.13, 3279.25, 5815163, 581517376.0, 1320], [20240902, 3279.25, 3279.19, 3279.36, 3278.84, 3279.1, 4556561, 455657248.0, 1321], [20240902, 3279.1, 3279.07, 3280.63, 3279.07, 3280.58, 5052920, 505292896.0, 1322], [20240902, 3280.58, 3280.63, 3280.63, 3280.0, 3280.14, 4311943, 431195168.0, 1323], [20240902, 3280.14, 3280.56, 3281.01, 3280.24, 3280.46, 4673696, 467370560.0, 1324], [20240902, 3280.46, 3280.54, 3280.54, 3280.04, 3280.08, 4221129, 422114208.0, 1325], [20240902, 3280.08, 3280.08, 3280.54, 3280.08, 3280.4, 4222807, 422281568.0, 1326], [20240902, 3280.4, 3280.13, 3280.54, 3279.74, 3280.54, 4423262, 442327072.0, 1327], [20240902, 3280.54, 3280.55, 3281.68, 3280.55, 3281.68, 4979773, 497978464.0, 1328], [20240902, 3281.68, 3281.76, 3281.91, 3281.44, 3281.6, 4418880, 441889216.0, 1329], [20240902, 3281.6, 3281.75, 3282.43, 3281.71, 3281.71, 5284059, 528406752.0, 1330], [20240902, 3281.71, 3281.78, 3282.38, 3281.4, 3281.96, 5128921, 512893216.0, 1331], [20240902, 3281.96, 3282.18, 3282.18, 3280.34, 3280.49, 7286504, 728651648.0, 1332], [20240902, 3280.49, 3280.43, 3281.49, 3280.27, 3281.07, 5322287, 532229920.0, 1333], [20240902, 3281.07, 3281.11, 3282.18, 3281.11, 3282.18, 4166292, 416630272.0, 1334], [20240902, 3282.18, 3281.95, 3283.89, 3281.95, 3283.89, 5660640, 566065024.0, 1335], [20240902, 3283.89, 3284.03, 3284.16, 3283.38, 3283.59, 4840007, 484001696.0, 1336], [20240902, 3283.59, 3283.42, 3284.48, 3283.42, 3283.95, 4121771, 412178208.0, 1337], [20240902, 3283.95, 3284.03, 3284.13, 3283.53, 3283.88, 4207243, 420725280.0, 1338], [20240902, 3283.88, 3283.75, 3284.06, 3283.71, 3283.88, 4044661, 404466912.0, 1339], [20240902, 3283.88, 3283.87, 3283.9, 3283.46, 3283.48, 4266955, 426696480.0, 1340], [20240902, 3283.48, 3283.58, 3284.85, 3283.58, 3284.43, 4397684, 439769152.0, 1341], [20240902, 3284.43, 3284.57, 3284.7, 3284.29, 3284.36, 4532305, 453231680.0, 1342], [20240902, 3284.36, 3284.46, 3284.46, 3283.72, 3283.97, 5805802, 580581184.0, 1343], [20240902, 3283.97, 3284.51, 3284.71, 3283.88, 3284.18, 5384226, 538423488.0, 1344], [20240902, 3284.18, 3284.18, 3284.4, 3283.35, 3283.44, 5461869, 546187968.0, 1345], [20240902, 3283.44, 3283.32, 3283.44, 3282.43, 3282.55, 5157392, 515740480.0, 1346], [20240902, 3282.55, 3282.6, 3282.82, 3282.02, 3282.18, 5287750, 528775776.0, 1347], [20240902, 3282.18, 3282.31, 3282.42, 3280.91, 3280.91, 5094300, 509431072.0, 1348], [20240902, 3280.91, 3280.84, 3281.18, 3280.05, 3280.21, 5292905, 529291680.0, 1349], [20240902, 3280.21, 3280.15, 3282.02, 3280.15, 3281.49, 4761247, 476125952.0, 1350], [20240902, 3281.49, 3281.2, 3281.38, 3280.89, 3280.89, 3787174, 378718144.0, 1351], [20240902, 3280.89, 3281.2, 3281.75, 3281.15, 3281.63, 3759930, 375994144.0, 1352], [20240902, 3281.63, 3281.68, 3281.68, 3280.45, 3280.52, 5477325, 547733312.0, 1353], [20240902, 3280.52, 3280.49, 3280.88, 3280.37, 3280.8, 4938266, 493827584.0, 1354], [20240902, 3280.8, 3280.86, 3282.27, 3280.86, 3282.19, 4422904, 442291232.0, 1355], [20240902, 3282.19, 3282.17, 3282.2, 3281.26, 3281.31, 3998597, 399860800.0, 1356], [20240902, 3281.31, 3281.26, 3282.27, 3280.99, 3282.11, 4444474, 444448384.0, 1357], [20240902, 3282.11, 3282.21, 3282.38, 3281.24, 3281.27, 4218732, 421874080.0, 1358], [20240902, 3281.27, 3281.47, 3281.77, 3281.33, 3281.33, 3574460, 357447104.0, 1359], [20240902, 3281.33, 3281.7, 3282.63, 3281.64, 3282.34, 3909805, 390981376.0, 1400], [20240902, 3282.34, 3282.46, 3282.46, 3281.59, 3281.59, 4098455, 409846336.0, 1401], [20240902, 3281.59, 3281.92, 3283.33, 3281.92, 3283.11, 4662747, 466275808.0, 1402], [20240902, 3283.11, 3283.15, 3283.28, 3282.62, 3282.69, 4072046, 407205792.0, 1403], [20240902, 3282.69, 3282.84, 3283.87, 3282.66, 3283.73, 3890116, 389012736.0, 1404], [20240902, 3283.73, 3283.44, 3283.47, 3281.19, 3281.21, 5733078, 573308928.0, 1405], [20240902, 3281.21, 3281.19, 3281.56, 3280.35, 3280.37, 5340809, 534081824.0, 1406], [20240902, 3280.37, 3280.12, 3280.12, 3278.9, 3279.25, 6410251, 641026176.0, 1407], [20240902, 3279.25, 3279.38, 3280.37, 3279.38, 3279.83, 4637177, 463718592.0, 1408], [20240902, 3279.83, 3280.03, 3280.17, 3279.24, 3279.24, 4679481, 467948928.0, 1409], [20240902, 3279.24, 3279.35, 3279.44, 3278.9, 3279.19, 4371757, 437176768.0, 1410], [20240902, 3279.19, 3279.14, 3279.17, 3278.16, 3278.44, 4875669, 487567904.0, 1411], [20240902, 3278.44, 3278.32, 3278.88, 3278.17, 3278.64, 5400892, 540090048.0, 1412], [20240902, 3278.64, 3278.69, 3279.18, 3278.21, 3278.35, 4606937, 460694592.0, 1413], [20240902, 3278.35, 3278.41, 3278.41, 3277.11, 3277.11, 5491368, 549137792.0, 1414], [20240902, 3277.11, 3277.15, 3277.15, 3275.62, 3275.86, 7772305, 777231616.0, 1415], [20240902, 3275.86, 3275.98, 3275.98, 3275.0, 3275.0, 5580201, 558020864.0, 1416], [20240902, 3275.0, 3275.23, 3276.84, 3275.17, 3276.46, 5649275, 564928320.0, 1417], [20240902, 3276.46, 3276.94, 3276.94, 3276.31, 3276.63, 4131905, 413191424.0, 1418], [20240902, 3276.63, 3276.48, 3276.67, 3275.84, 3276.01, 3993402, 399341440.0, 1419], [20240902, 3276.01, 3275.94, 3275.94, 3275.02, 3275.24, 4967267, 496727776.0, 1420], [20240902, 3275.24, 3275.29, 3275.51, 3274.93, 3274.94, 4454904, 445491392.0, 1421], [20240902, 3274.94, 3275.02, 3275.02, 3274.42, 3274.66, 4539438, 453944960.0, 1422], [20240902, 3274.66, 3274.45, 3274.62, 3273.76, 3273.99, 5198564, 519857088.0, 1423], [20240902, 3273.99, 3274.14, 3274.32, 3273.64, 3273.74, 4023000, 402300960.0, 1424], [20240902, 3273.74, 3273.71, 3274.23, 3273.6, 3274.19, 4698881, 469889248.0, 1425], [20240902, 3274.19, 3274.26, 3274.47, 3273.97, 3274.27, 3982375, 398238592.0, 1426], [20240902, 3274.27, 3274.21, 3274.33, 3272.62, 3272.62, 6585159, 658516736.0, 1427], [20240902, 3272.62, 3272.76, 3274.4, 3272.12, 3273.73, 6230722, 623073216.0, 1428], [20240902, 3273.73, 3273.81, 3273.98, 3273.38, 3273.95, 3922805, 392281760.0, 1429], [20240902, 3273.95, 3273.78, 3273.78, 3273.16, 3273.46, 4323660, 432366976.0, 1430], [20240902, 3273.46, 3273.44, 3274.35, 3272.91, 3273.04, 6018771, 601878144.0, 1431], [20240902, 3273.04, 3273.26, 3273.97, 3273.26, 3273.94, 3913508, 391351552.0, 1432], [20240902, 3273.94, 3274.07, 3274.07, 3272.18, 3272.46, 5241223, 524123360.0, 1433], [20240902, 3272.46, 3272.63, 3272.63, 3271.08, 3271.08, 6116842, 611685248.0, 1434], [20240902, 3271.08, 3271.12, 3271.41, 3270.64, 3271.29, 6242268, 624227648.0, 1435], [20240902, 3271.29, 3271.26, 3273.04, 3271.26, 3272.99, 5476733, 547674304.0, 1436], [20240902, 3272.99, 3272.8, 3275.15, 3272.8, 3274.99, 5618690, 561870080.0, 1437], [20240902, 3274.99, 3274.97, 3274.97, 3273.97, 3274.0, 4636752, 463676192.0, 1438], [20240902, 3274.0, 3273.96, 3274.36, 3273.58, 3273.58, 4789091, 478910208.0, 1439], [20240902, 3273.58, 3273.73, 3274.05, 3272.81, 3272.89, 5703497, 570350720.0, 1440], [20240902, 3272.89, 3272.7, 3272.87, 3271.39, 3271.39, 6143683, 614369216.0, 1441], [20240902, 3271.39, 3271.26, 3271.45, 3269.37, 3269.52, 8242667, 824267584.0, 1442], [20240902, 3269.52, 3269.39, 3270.86, 3269.31, 3270.6, 7217569, 721757824.0, 1443], [20240902, 3270.6, 3270.84, 3271.18, 3270.38, 3270.91, 6292560, 629257024.0, 1444], [20240902, 3270.91, 3270.95, 3271.32, 3270.8, 3271.05, 5798441, 579845120.0, 1445], [20240902, 3271.05, 3271.32, 3272.68, 3271.26, 3272.68, 6145890, 614590080.0, 1446], [20240902, 3272.68, 3272.47, 3272.52, 3271.65, 3271.65, 6198935, 619894592.0, 1447], [20240902, 3271.65, 3272.11, 3272.11, 3270.38, 3270.67, 7604751, 760476032.0, 1448], [20240902, 3270.67, 3270.64, 3270.74, 3268.24, 3268.53, 9692263, 969227328.0, 1449], [20240902, 3268.53, 3268.57, 3268.87, 3268.21, 3268.69, 8014187, 801420032.0, 1450], [20240902, 3268.69, 3268.38, 3268.77, 3267.04, 3267.42, 9150507, 915051840.0, 1451], [20240902, 3267.42, 3267.65, 3267.65, 3266.37, 3266.7, 9450194, 945020544.0, 1452], [20240902, 3266.7, 3266.63, 3266.97, 3265.92, 3266.39, 8974395, 897440384.0, 1453], [20240902, 3266.39, 3266.53, 3266.9, 3265.93, 3266.13, 8740987, 874099712.0, 1454], [20240902, 3266.13, 3266.26, 3266.26, 3265.31, 3265.35, 9769576, 976958464.0, 1455], [20240902, 3265.35, 3265.21, 3265.48, 3265.0, 3265.05, 11323808, 1132381568.0, 1456], [20240902, 3265.05, 3265.24, 3265.5, 3264.76, 3265.43, 11408377, 1140838784.0, 1457], [20240902, 3265.43, 3265.43, 3265.52, 3265.27, 3265.27, 818677, 81867888.0, 1458], [20240902, 3265.27, 3265.27, 3265.27, 3265.27, 3265.27, 0, 0.0, 1459], [20240902, 3265.27, 3265.24, 3265.24, 3264.92, 3265.01, 17894973, 1789497472.0, 1500], [20240903, 3265.01, 3261.74, 3266.8, 3261.74, 3266.53, 32568550, 3256856320.0, 931], [20240903, 3266.53, 3266.21, 3270.13, 3266.18, 3270.13, 18435246, 1843525888.0, 932], [20240903, 3270.13, 3269.89, 3270.28, 3268.27, 3268.52, 18420920, 1842093056.0, 933], [20240903, 3268.52, 3267.85, 3267.86, 3265.32, 3267.0, 18798384, 1879839232.0, 934], [20240903, 3267.0, 3266.2, 3266.2, 3262.84, 3263.59, 13301072, 1330108160.0, 935], [20240903, 3263.59, 3263.9, 3265.32, 3262.92, 3263.32, 14140701, 1414071040.0, 936], [20240903, 3263.32, 3263.14, 3264.11, 3262.54, 3262.65, 12687033, 1268704128.0, 937], [20240903, 3262.65, 3262.63, 3263.54, 3262.38, 3262.38, 14105743, 1410575104.0, 938], [20240903, 3262.38, 3262.11, 3264.94, 3262.11, 3264.94, 11065799, 1106580992.0, 939], [20240903, 3264.94, 3264.73, 3265.7, 3262.9, 3263.69, 13554731, 1355474176.0, 940], [20240903, 3263.69, 3264.05, 3264.8, 3262.97, 3264.8, 13294311, 1329431936.0, 941], [20240903, 3264.8, 3265.24, 3265.96, 3264.26, 3264.26, 10435164, 1043517504.0, 942], [20240903, 3264.26, 3264.16, 3264.16, 3262.62, 3262.77, 13384053, 1338406272.0, 943], [20240903, 3262.77, 3262.51, 3262.51, 3261.19, 3261.5, 12446786, 1244679680.0, 944], [20240903, 3261.5, 3261.52, 3264.32, 3261.41, 3264.3, 12330183, 1233019136.0, 945], [20240903, 3264.3, 3264.36, 3264.36, 3262.56, 3262.59, 13047479, 1304749056.0, 946], [20240903, 3262.59, 3262.91, 3263.89, 3262.62, 3263.03, 12548269, 1254828032.0, 947], [20240903, 3263.03, 3262.86, 3263.42, 3262.51, 3263.04, 14061605, 1406161408.0, 948], [20240903, 3263.04, 3262.68, 3265.27, 3262.59, 3265.26, 10699706, 1069971456.0, 949], [20240903, 3265.26, 3265.53, 3267.47, 3265.53, 3267.0, 10512817, 1051282432.0, 950], [20240903, 3267.0, 3266.89, 3269.16, 3266.86, 3268.26, 14113316, 1411332608.0, 951], [20240903, 3268.26, 3268.47, 3268.73, 3268.09, 3268.37, 10671956, 1067196608.0, 952], [20240903, 3268.37, 3268.45, 3269.34, 3267.5, 3267.66, 11028228, 1102824064.0, 953], [20240903, 3267.66, 3267.37, 3267.49, 3266.21, 3266.7, 12526821, 1252683264.0, 954], [20240903, 3266.7, 3266.57, 3266.57, 3263.35, 3264.61, 9432294, 943230272.0, 955], [20240903, 3264.61, 3264.19, 3265.73, 3263.65, 3264.83, 10566415, 1056642560.0, 956], [20240903, 3264.83, 3264.56, 3266.03, 3263.48, 3266.03, 7934922, 793493120.0, 957], [20240903, 3266.03, 3266.32, 3268.67, 3266.14, 3268.67, 7405136, 740514560.0, 958], [20240903, 3268.67, 3268.55, 3270.35, 3268.55, 3270.35, 7636598, 763661120.0, 959], [20240903, 3270.35, 3270.69, 3270.69, 3269.34, 3270.14, 9399546, 939955648.0, 1000], [20240903, 3270.14, 3269.85, 3269.85, 3268.63, 3268.74, 13415640, 1341565184.0, 1001], [20240903, 3268.74, 3268.51, 3268.51, 3266.33, 3266.33, 12087731, 1208773888.0, 1002], [20240903, 3266.33, 3266.18, 3266.18, 3264.54, 3264.54, 12625656, 1262566528.0, 1003], [20240903, 3264.54, 3264.43, 3265.7, 3263.89, 3264.59, 12571884, 1257189504.0, 1004], [20240903, 3264.59, 3264.49, 3269.16, 3264.14, 3269.16, 16423301, 1642331136.0, 1005], [20240903, 3269.16, 3269.1, 3269.39, 3267.72, 3268.26, 16181754, 1618176384.0, 1006], [20240903, 3268.26, 3267.88, 3268.7, 3267.49, 3267.62, 13863496, 1386350592.0, 1007], [20240903, 3267.62, 3267.35, 3268.65, 3267.19, 3267.47, 12251788, 1225179776.0, 1008], [20240903, 3267.47, 3267.16, 3272.88, 3266.02, 3272.88, 15195290, 1519529856.0, 1009], [20240903, 3272.88, 3273.55, 3275.2, 3272.59, 3275.07, 13674779, 1367479040.0, 1010], [20240903, 3275.07, 3275.23, 3276.62, 3275.08, 3275.14, 13495276, 1349528704.0, 1011], [20240903, 3275.14, 3274.78, 3277.48, 3274.78, 3276.91, 13106239, 1310625024.0, 1012], [20240903, 3276.91, 3277.02, 3280.81, 3277.02, 3279.72, 14621956, 1462196480.0, 1013], [20240903, 3279.72, 3280.25, 3280.32, 3277.86, 3277.86, 11937377, 1193738496.0, 1014], [20240903, 3277.86, 3277.77, 3278.73, 3276.91, 3278.07, 9842782, 984279040.0, 1015], [20240903, 3278.07, 3277.67, 3277.67, 3273.04, 3273.25, 9130811, 913082112.0, 1016], [20240903, 3273.25, 3272.92, 3272.92, 3271.13, 3271.62, 9340211, 934022016.0, 1017], [20240903, 3271.62, 3271.58, 3273.94, 3270.89, 3273.94, 12047954, 1204796160.0, 1018], [20240903, 3273.94, 3274.15, 3274.51, 3272.39, 3272.52, 7968100, 796811200.0, 1019], [20240903, 3272.52, 3272.84, 3273.0, 3271.47, 3271.5, 8221342, 822134912.0, 1020], [20240903, 3271.5, 3271.54, 3272.26, 3271.07, 3272.12, 6918398, 691841088.0, 1021], [20240903, 3272.12, 3272.05, 3272.05, 3270.47, 3271.65, 6757283, 675729280.0, 1022], [20240903, 3271.65, 3271.58, 3271.64, 3270.82, 3270.88, 5540182, 554019328.0, 1023], [20240903, 3270.88, 3270.9, 3271.11, 3269.26, 3269.62, 5151462, 515147104.0, 1024], [20240903, 3269.62, 3269.41, 3269.83, 3269.32, 3269.65, 5195175, 519518560.0, 1025], [20240903, 3269.65, 3269.8, 3270.64, 3269.46, 3270.64, 6954824, 695483392.0, 1026], [20240903, 3270.64, 3270.46, 3270.46, 3269.5, 3269.68, 5216128, 521613984.0, 1027], [20240903, 3269.68, 3269.79, 3270.99, 3269.68, 3270.27, 5652751, 565276096.0, 1028], [20240903, 3270.27, 3270.23, 3270.48, 3269.59, 3269.81, 5339207, 533921760.0, 1029], [20240903, 3269.81, 3269.86, 3271.21, 3269.86, 3271.21, 6034392, 603440320.0, 1030], [20240903, 3271.21, 3271.05, 3271.72, 3270.69, 3270.86, 10460164, 1046017344.0, 1031], [20240903, 3270.86, 3270.92, 3271.41, 3270.68, 3270.77, 7968232, 796824192.0, 1032], [20240903, 3270.77, 3270.51, 3271.02, 3270.24, 3270.98, 8120104, 812011392.0, 1033], [20240903, 3270.98, 3270.76, 3277.12, 3270.6, 3276.79, 14639523, 1463953024.0, 1034], [20240903, 3276.79, 3276.47, 3276.64, 3274.09, 3275.37, 8472036, 847204544.0, 1035], [20240903, 3275.37, 3275.4, 3276.33, 3273.91, 3276.16, 7441863, 744187200.0, 1036], [20240903, 3276.16, 3276.05, 3276.35, 3275.01, 3275.1, 6205587, 620559936.0, 1037], [20240903, 3275.1, 3274.8, 3275.83, 3274.8, 3274.89, 5330042, 533005248.0, 1038], [20240903, 3274.89, 3274.57, 3274.91, 3273.52, 3273.52, 5736818, 573682688.0, 1039], [20240903, 3273.52, 3273.44, 3275.8, 3273.43, 3274.54, 5912989, 591299776.0, 1040], [20240903, 3274.54, 3274.3, 3274.77, 3273.56, 3274.45, 6509294, 650930304.0, 1041], [20240903, 3274.45, 3274.6, 3276.73, 3274.6, 3275.38, 8493406, 849341504.0, 1042], [20240903, 3275.38, 3275.61, 3277.31, 3275.32, 3277.22, 8017399, 801740864.0, 1043], [20240903, 3277.22, 3276.88, 3279.55, 3276.88, 3279.37, 8135180, 813518976.0, 1044], [20240903, 3279.37, 3279.34, 3280.45, 3279.29, 3280.45, 8387640, 838765120.0, 1045], [20240903, 3280.45, 3280.41, 3281.59, 3279.24, 3279.24, 7946265, 794627456.0, 1046], [20240903, 3279.24, 3279.32, 3280.1, 3278.88, 3279.39, 5560571, 556057984.0, 1047], [20240903, 3279.39, 3279.25, 3279.46, 3278.67, 3278.97, 5899685, 589969408.0, 1048], [20240903, 3278.97, 3279.13, 3279.2, 3277.72, 3277.77, 5720041, 572005056.0, 1049], [20240903, 3277.77, 3278.0, 3278.0, 3276.05, 3276.05, 4765388, 476539712.0, 1050], [20240903, 3276.05, 3276.26, 3276.42, 3275.2, 3275.38, 4966969, 496697952.0, 1051], [20240903, 3275.38, 3275.65, 3277.5, 3275.24, 3277.5, 5961095, 596110656.0, 1052], [20240903, 3277.5, 3277.38, 3277.39, 3276.09, 3276.78, 4967547, 496755616.0, 1053], [20240903, 3276.78, 3276.56, 3277.52, 3276.56, 3277.47, 4752169, 475217888.0, 1054], [20240903, 3277.47, 3277.24, 3277.67, 3276.75, 3276.75, 4164220, 416423072.0, 1055], [20240903, 3276.75, 3276.67, 3276.68, 3275.96, 3276.23, 4277703, 427771392.0, 1056], [20240903, 3276.23, 3276.16, 3276.16, 3275.39, 3275.39, 3702002, 370201344.0, 1057], [20240903, 3275.39, 3275.17, 3275.48, 3275.17, 3275.26, 4497919, 449793280.0, 1058], [20240903, 3275.26, 3275.57, 3275.57, 3274.14, 3274.26, 4388163, 438817280.0, 1059], [20240903, 3274.26, 3274.24, 3274.72, 3273.9, 3274.27, 4785594, 478560480.0, 1100], [20240903, 3274.27, 3273.99, 3274.71, 3273.61, 3274.34, 4705297, 470530752.0, 1101], [20240903, 3274.34, 3274.16, 3274.2, 3272.8, 3272.8, 4517575, 451758624.0, 1102], [20240903, 3272.8, 3272.29, 3273.58, 3272.17, 3273.27, 4864693, 486470336.0, 1103], [20240903, 3273.27, 3273.34, 3273.94, 3273.32, 3273.47, 4142246, 414225472.0, 1104], [20240903, 3273.47, 3273.2, 3273.7, 3272.92, 3273.2, 3506244, 350625504.0, 1105], [20240903, 3273.2, 3273.16, 3273.38, 3272.11, 3272.19, 4091520, 409153152.0, 1106], [20240903, 3272.19, 3272.03, 3273.43, 3272.03, 3272.91, 5250556, 525056608.0, 1107], [20240903, 3272.91, 3272.85, 3272.89, 3271.79, 3271.93, 4462976, 446298688.0, 1108], [20240903, 3271.93, 3271.88, 3271.88, 3270.4, 3270.4, 4158630, 415864064.0, 1109], [20240903, 3270.4, 3270.33, 3271.74, 3270.23, 3271.16, 4751983, 475199456.0, 1110], [20240903, 3271.16, 3271.37, 3271.37, 3270.24, 3270.38, 3906119, 390613024.0, 1111], [20240903, 3270.38, 3270.23, 3270.4, 3269.24, 3269.26, 4369760, 436976992.0, 1112], [20240903, 3269.26, 3269.27, 3269.41, 3269.01, 3269.11, 4061712, 406172256.0, 1113], [20240903, 3269.11, 3269.43, 3269.43, 3268.01, 3268.34, 4582779, 458278944.0, 1114], [20240903, 3268.34, 3267.92, 3268.18, 3267.76, 3268.18, 4690735, 469074240.0, 1115], [20240903, 3268.18, 3268.01, 3268.12, 3267.41, 3267.68, 3927376, 392738656.0, 1116], [20240903, 3267.68, 3268.04, 3269.37, 3268.04, 3268.38, 5151660, 515166912.0, 1117], [20240903, 3268.38, 3268.4, 3268.67, 3267.68, 3268.02, 4253247, 425325824.0, 1118], [20240903, 3268.02, 3267.71, 3269.46, 3267.5, 3268.97, 4070253, 407026112.0, 1119], [20240903, 3268.97, 3268.81, 3268.81, 3268.25, 3268.37, 3077393, 307740544.0, 1120], [20240903, 3268.37, 3268.15, 3269.2, 3268.07, 3269.07, 3529421, 352942944.0, 1121], [20240903, 3269.07, 3268.92, 3269.36, 3268.44, 3268.44, 3499342, 349935200.0, 1122], [20240903, 3268.44, 3268.37, 3268.37, 3267.58, 3267.73, 3584356, 358436608.0, 1123], [20240903, 3267.73, 3267.77, 3268.66, 3267.63, 3267.87, 3563874, 356388416.0, 1124], [20240903, 3267.87, 3268.08, 3268.25, 3267.73, 3267.79, 3327691, 332770240.0, 1125], [20240903, 3267.79, 3267.73, 3268.05, 3266.79, 3266.79, 3243852, 324386208.0, 1126], [20240903, 3266.79, 3266.87, 3267.94, 3266.87, 3267.72, 3385644, 338565184.0, 1127], [20240903, 3267.72, 3267.43, 3267.43, 3266.86, 3267.18, 3032350, 303235872.0, 1128], [20240903, 3267.18, 3267.07, 3267.07, 3265.79, 3265.95, 3449508, 344951712.0, 1129], [20240903, 3265.95, 3265.98, 3266.81, 3265.73, 3266.44, 3048176, 304818464.0, 1130], [20240903, 3266.44, 3266.73, 3267.22, 3265.92, 3267.22, 10669338, 1066934720.0, 1301], [20240903, 3267.22, 3267.09, 3268.59, 3267.09, 3267.9, 7148383, 714839168.0, 1302], [20240903, 3267.9, 3267.62, 3267.86, 3266.55, 3267.05, 4772485, 477249568.0, 1303], [20240903, 3267.05, 3267.09, 3268.63, 3267.09, 3267.97, 4364527, 436453760.0, 1304], [20240903, 3267.97, 3267.74, 3268.84, 3267.74, 3268.74, 4446516, 444652896.0, 1305], [20240903, 3268.74, 3268.93, 3271.51, 3268.67, 3271.0, 5497995, 549800640.0, 1306], [20240903, 3271.0, 3271.07, 3271.96, 3270.94, 3271.1, 5218569, 521857984.0, 1307], [20240903, 3271.1, 3270.55, 3270.55, 3268.64, 3268.64, 4768657, 476866496.0, 1308], [20240903, 3268.64, 3268.48, 3268.48, 3266.23, 3266.23, 4098169, 409817952.0, 1309], [20240903, 3266.23, 3266.08, 3266.7, 3265.83, 3266.19, 4020967, 402097632.0, 1310], [20240903, 3266.19, 3266.33, 3268.94, 3266.24, 3268.45, 4940713, 494072064.0, 1311], [20240903, 3268.45, 3268.3, 3269.25, 3268.3, 3269.11, 3728905, 372891392.0, 1312], [20240903, 3269.11, 3268.94, 3268.94, 3268.27, 3268.48, 3670790, 367080128.0, 1313], [20240903, 3268.48, 3268.45, 3268.57, 3267.9, 3268.27, 3894971, 389498016.0, 1314], [20240903, 3268.27, 3268.03, 3269.09, 3268.03, 3268.55, 3289444, 328945440.0, 1315], [20240903, 3268.55, 3268.22, 3268.95, 3267.89, 3268.73, 3579526, 357953472.0, 1316], [20240903, 3268.73, 3269.23, 3269.7, 3268.76, 3268.88, 4816589, 481660096.0, 1317], [20240903, 3268.88, 3268.72, 3269.35, 3268.53, 3269.31, 3499499, 349950848.0, 1318], [20240903, 3269.31, 3269.34, 3270.79, 3269.17, 3270.68, 4709464, 470947328.0, 1319], [20240903, 3270.68, 3270.73, 3270.73, 3269.18, 3269.18, 4024391, 402440000.0, 1320], [20240903, 3269.18, 3269.34, 3270.05, 3269.14, 3270.0, 4324225, 432423392.0, 1321], [20240903, 3270.0, 3269.72, 3270.14, 3269.44, 3269.89, 4520010, 452002176.0, 1322], [20240903, 3269.89, 3270.03, 3270.28, 3269.7, 3269.9, 3807484, 380749472.0, 1323], [20240903, 3269.9, 3269.79, 3270.24, 3269.68, 3269.99, 3872580, 387259136.0, 1324], [20240903, 3269.99, 3269.84, 3270.08, 3269.57, 3270.05, 3581008, 358101760.0, 1325], [20240903, 3270.05, 3270.0, 3270.49, 3269.99, 3270.49, 3904172, 390418176.0, 1326], [20240903, 3270.49, 3270.16, 3270.6, 3269.88, 3269.94, 4584477, 458448640.0, 1327], [20240903, 3269.94, 3269.73, 3270.47, 3269.5, 3270.47, 4139395, 413940672.0, 1328], [20240903, 3270.47, 3270.39, 3270.63, 3270.15, 3270.63, 3346531, 334654176.0, 1329], [20240903, 3270.63, 3270.34, 3271.38, 3270.34, 3271.22, 3682276, 368228416.0, 1330], [20240903, 3271.22, 3271.15, 3271.29, 3270.85, 3271.09, 5073081, 507308992.0, 1331], [20240903, 3271.09, 3271.07, 3271.59, 3270.51, 3270.92, 5056815, 505682624.0, 1332], [20240903, 3270.92, 3271.1, 3272.31, 3271.1, 3272.1, 5070028, 507003680.0, 1333], [20240903, 3272.1, 3272.26, 3273.44, 3271.82, 3271.87, 7121852, 712185856.0, 1334], [20240903, 3271.87, 3271.78, 3272.28, 3271.63, 3272.18, 3203806, 320381408.0, 1335], [20240903, 3272.18, 3272.25, 3272.25, 3270.91, 3271.05, 4644916, 464492576.0, 1336], [20240903, 3271.05, 3270.79, 3271.03, 3270.4, 3270.4, 3447301, 344731200.0, 1337], [20240903, 3270.4, 3270.13, 3270.7, 3269.87, 3270.0, 3803336, 380334592.0, 1338], [20240903, 3270.0, 3270.12, 3270.12, 3268.23, 3268.24, 4876104, 487611456.0, 1339], [20240903, 3268.24, 3268.41, 3268.52, 3267.95, 3268.3, 3555941, 355595136.0, 1340], [20240903, 3268.3, 3268.26, 3268.65, 3267.78, 3268.13, 3207599, 320761120.0, 1341], [20240903, 3268.13, 3268.14, 3268.44, 3268.03, 3268.35, 3259609, 325961856.0, 1342], [20240903, 3268.35, 3268.36, 3268.6, 3268.14, 3268.53, 3030437, 303044800.0, 1343], [20240903, 3268.53, 3268.39, 3269.16, 3268.25, 3268.29, 3548391, 354839968.0, 1344], [20240903, 3268.29, 3267.94, 3268.62, 3267.73, 3268.45, 3095747, 309575744.0, 1345], [20240903, 3268.45, 3268.58, 3268.97, 3268.0, 3268.01, 2881755, 288176544.0, 1346], [20240903, 3268.01, 3268.05, 3268.27, 3267.82, 3267.82, 2904823, 290483168.0, 1347], [20240903, 3267.82, 3268.12, 3268.16, 3267.8, 3267.88, 3113665, 311367552.0, 1348], [20240903, 3267.88, 3268.24, 3268.24, 3267.41, 3267.68, 2939447, 293945696.0, 1349], [20240903, 3267.68, 3267.65, 3268.07, 3267.4, 3267.4, 2984118, 298412928.0, 1350], [20240903, 3267.4, 3267.51, 3269.44, 3267.29, 3269.06, 4872112, 487212256.0, 1351], [20240903, 3269.06, 3268.92, 3269.02, 3267.97, 3268.2, 3365573, 336558336.0, 1352], [20240903, 3268.2, 3268.29, 3268.29, 3267.51, 3267.8, 3198910, 319891936.0, 1353], [20240903, 3267.8, 3267.82, 3268.12, 3267.63, 3267.7, 3072952, 307296224.0, 1354], [20240903, 3267.7, 3267.98, 3268.66, 3267.74, 3268.42, 3433038, 343304800.0, 1355], [20240903, 3268.42, 3268.72, 3269.3, 3268.48, 3269.11, 3199387, 319939648.0, 1356], [20240903, 3269.11, 3269.49, 3269.5, 3269.08, 3269.16, 3268370, 326838080.0, 1357], [20240903, 3269.16, 3269.3, 3269.42, 3268.88, 3269.23, 2911038, 291104960.0, 1358], [20240903, 3269.23, 3269.0, 3269.32, 3268.18, 3268.18, 3943143, 394315424.0, 1359], [20240903, 3268.18, 3267.98, 3269.22, 3267.98, 3269.14, 3293927, 329393664.0, 1400], [20240903, 3269.14, 3268.96, 3269.22, 3268.73, 3268.96, 3271838, 327184832.0, 1401], [20240903, 3268.96, 3269.11, 3269.11, 3267.81, 3267.85, 3389106, 338911424.0, 1402], [20240903, 3267.85, 3267.71, 3267.71, 3267.0, 3267.25, 3465902, 346591104.0, 1403], [20240903, 3267.25, 3267.4, 3267.59, 3266.73, 3267.11, 3177027, 317703648.0, 1404], [20240903, 3267.11, 3266.9, 3267.2, 3266.63, 3266.82, 2989178, 298918816.0, 1405], [20240903, 3266.82, 3267.04, 3267.08, 3266.69, 3266.94, 3126249, 312625888.0, 1406], [20240903, 3266.94, 3266.78, 3267.42, 3266.58, 3267.29, 3516288, 351629600.0, 1407], [20240903, 3267.29, 3267.27, 3267.27, 3266.29, 3266.29, 3437838, 343784704.0, 1408], [20240903, 3266.29, 3266.35, 3266.45, 3265.89, 3266.0, 3586029, 358603744.0, 1409], [20240903, 3266.0, 3266.14, 3267.7, 3266.05, 3267.7, 4018712, 401872192.0, 1410], [20240903, 3267.7, 3267.52, 3267.82, 3267.37, 3267.4, 3053122, 305312992.0, 1411], [20240903, 3267.4, 3267.75, 3267.75, 3267.37, 3267.52, 3653941, 365394944.0, 1412], [20240903, 3267.52, 3267.73, 3267.73, 3266.94, 3266.94, 3656865, 365687392.0, 1413], [20240903, 3266.94, 3266.7, 3266.95, 3266.31, 3266.31, 3378498, 337850720.0, 1414], [20240903, 3266.31, 3266.51, 3266.73, 3266.26, 3266.42, 3099276, 309928512.0, 1415], [20240903, 3266.42, 3266.49, 3266.49, 3266.1, 3266.1, 3126241, 312625120.0, 1416], [20240903, 3266.1, 3266.23, 3267.43, 3265.87, 3267.43, 4742943, 474295136.0, 1417], [20240903, 3267.43, 3267.25, 3272.07, 3267.09, 3272.07, 7928081, 792809152.0, 1418], [20240903, 3272.07, 3271.83, 3272.64, 3270.96, 3271.48, 4462143, 446215328.0, 1419], [20240903, 3271.48, 3271.34, 3272.43, 3271.15, 3272.05, 3064418, 306442848.0, 1420], [20240903, 3272.05, 3271.96, 3275.19, 3271.96, 3274.99, 7461534, 746154368.0, 1421], [20240903, 3274.99, 3275.21, 3276.28, 3274.52, 3274.52, 6359174, 635918528.0, 1422], [20240903, 3274.52, 3274.78, 3275.24, 3272.52, 3272.55, 4688433, 468844480.0, 1423], [20240903, 3272.55, 3272.44, 3274.12, 3272.44, 3272.77, 3909269, 390927840.0, 1424], [20240903, 3272.77, 3272.97, 3272.99, 3271.54, 3272.2, 3601961, 360197248.0, 1425], [20240903, 3272.2, 3272.81, 3273.91, 3272.45, 3273.58, 4218730, 421873792.0, 1426], [20240903, 3273.58, 3273.76, 3273.76, 3272.38, 3272.38, 3571923, 357193280.0, 1427], [20240903, 3272.38, 3272.6, 3272.6, 3270.62, 3270.95, 4454020, 445403072.0, 1428], [20240903, 3270.95, 3271.48, 3271.52, 3270.52, 3270.56, 3629380, 362939104.0, 1429], [20240903, 3270.56, 3271.53, 3273.25, 3271.07, 3273.25, 4352730, 435274144.0, 1430], [20240903, 3273.25, 3273.72, 3273.84, 3271.98, 3272.45, 5216413, 521642080.0, 1431], [20240903, 3272.45, 3272.62, 3273.36, 3272.04, 3272.37, 4029683, 402969280.0, 1432], [20240903, 3272.37, 3272.79, 3274.92, 3272.73, 3274.28, 5302976, 530298528.0, 1433], [20240903, 3274.28, 3273.93, 3274.83, 3273.35, 3274.32, 4523821, 452382976.0, 1434], [20240903, 3274.32, 3274.32, 3275.38, 3273.43, 3275.06, 4413476, 441348480.0, 1435], [20240903, 3275.06, 3275.03, 3275.23, 3274.42, 3274.56, 3598455, 359846336.0, 1436], [20240903, 3274.56, 3274.57, 3274.57, 3272.87, 3273.53, 4899934, 489994304.0, 1437], [20240903, 3273.53, 3273.44, 3274.08, 3272.8, 3273.46, 3895334, 389534368.0, 1438], [20240903, 3273.46, 3273.38, 3274.0, 3272.7, 3272.7, 4376123, 437613632.0, 1439], [20240903, 3272.7, 3272.75, 3273.26, 3272.46, 3273.15, 4088862, 408887296.0, 1440], [20240903, 3273.15, 3273.36, 3273.36, 3272.13, 3272.21, 4282496, 428250560.0, 1441], [20240903, 3272.21, 3272.55, 3272.55, 3271.86, 3271.97, 4568825, 456883424.0, 1442], [20240903, 3271.97, 3271.9, 3272.36, 3271.4, 3271.85, 5155579, 515559168.0, 1443], [20240903, 3271.85, 3271.7, 3271.87, 3270.09, 3270.09, 5424566, 542457600.0, 1444], [20240903, 3270.09, 3270.19, 3270.71, 3269.96, 3270.68, 5516244, 551625280.0, 1445], [20240903, 3270.68, 3270.64, 3271.13, 3270.4, 3270.94, 5115760, 511577152.0, 1446], [20240903, 3270.94, 3271.24, 3271.67, 3271.17, 3271.31, 5162235, 516224672.0, 1447], [20240903, 3271.31, 3271.08, 3272.41, 3271.07, 3272.22, 5628191, 562820160.0, 1448], [20240903, 3272.22, 3272.27, 3274.07, 3271.57, 3273.87, 8508375, 850838400.0, 1449], [20240903, 3273.87, 3273.74, 3274.22, 3273.43, 3274.22, 5876921, 587692992.0, 1450], [20240903, 3274.22, 3274.18, 3274.57, 3273.66, 3274.57, 6725888, 672589696.0, 1451], [20240903, 3274.57, 3274.19, 3275.04, 3273.58, 3274.87, 7389334, 738934528.0, 1452], [20240903, 3274.87, 3274.79, 3275.14, 3274.37, 3274.37, 7541478, 754148800.0, 1453], [20240903, 3274.37, 3274.47, 3275.01, 3274.2, 3275.01, 6720831, 672084096.0, 1454], [20240903, 3275.01, 3274.91, 3274.94, 3274.23, 3274.47, 7824661, 782467072.0, 1455], [20240903, 3274.47, 3274.87, 3274.92, 3274.18, 3274.54, 9907292, 990730176.0, 1456], [20240903, 3274.54, 3274.59, 3274.73, 3274.16, 3274.36, 8968153, 896816448.0, 1457], [20240903, 3274.36, 3274.35, 3274.39, 3274.35, 3274.39, 657228, 65723016.0, 1458], [20240903, 3274.39, 3274.39, 3274.39, 3274.39, 3274.39, 0, 0.0, 1459], [20240903, 3274.39, 3274.37, 3274.37, 3273.43, 3273.43, 15173735, 1517373568.0, 1500], [20240904, 3273.43, 3253.9, 3266.19, 3253.9, 3263.64, 65981489, 6598149632.0, 931], [20240904, 3263.64, 3262.92, 3268.59, 3262.92, 3263.14, 28751634, 2875163904.0, 932], [20240904, 3263.14, 3262.23, 3262.89, 3258.7, 3260.93, 21836183, 2183619584.0, 933], [20240904, 3260.93, 3261.01, 3261.01, 3258.87, 3259.74, 17704170, 1770417920.0, 934], [20240904, 3259.74, 3260.17, 3260.44, 3256.45, 3256.45, 19071172, 1907118208.0, 935], [20240904, 3256.45, 3256.02, 3256.02, 3254.51, 3254.77, 18324406, 1832441856.0, 936], [20240904, 3254.77, 3254.7, 3255.25, 3254.06, 3254.52, 14660181, 1466019072.0, 937], [20240904, 3254.52, 3254.84, 3259.08, 3254.84, 3258.69, 13075517, 1307552896.0, 938], [20240904, 3258.69, 3258.52, 3259.56, 3257.5, 3257.63, 15001018, 1500102656.0, 939], [20240904, 3257.63, 3258.26, 3260.25, 3257.24, 3260.25, 13711089, 1371109888.0, 940], [20240904, 3260.25, 3260.28, 3261.96, 3259.5, 3260.29, 12778362, 1277837056.0, 941], [20240904, 3260.29, 3260.05, 3261.39, 3259.87, 3261.36, 14979600, 1497960960.0, 942], [20240904, 3261.36, 3261.3, 3263.34, 3261.05, 3261.05, 13031759, 1303177088.0, 943], [20240904, 3261.05, 3261.03, 3261.03, 3257.87, 3258.22, 9993295, 999330368.0, 944], [20240904, 3258.22, 3258.51, 3258.73, 3256.15, 3256.15, 9887991, 988800256.0, 945], [20240904, 3256.15, 3256.13, 3257.86, 3255.52, 3255.52, 10214508, 1021451648.0, 946], [20240904, 3255.52, 3255.25, 3259.15, 3255.09, 3259.14, 10084899, 1008490880.0, 947], [20240904, 3259.14, 3259.08, 3260.6, 3259.08, 3259.18, 11077708, 1107771904.0, 948], [20240904, 3259.18, 3258.65, 3258.81, 3257.13, 3257.19, 10945542, 1094555008.0, 949], [20240904, 3257.19, 3257.31, 3257.31, 3255.78, 3256.28, 8570345, 857035584.0, 950], [20240904, 3256.28, 3256.52, 3258.86, 3256.52, 3258.79, 11572517, 1157252736.0, 951], [20240904, 3258.79, 3258.84, 3258.84, 3255.76, 3256.02, 8830582, 883059456.0, 952], [20240904, 3256.02, 3255.97, 3260.16, 3255.77, 3259.99, 9741824, 974183424.0, 953], [20240904, 3259.99, 3259.75, 3259.98, 3258.21, 3258.55, 8082054, 808206592.0, 954], [20240904, 3258.55, 3258.58, 3259.2, 3257.14, 3258.87, 7768014, 776802304.0, 955], [20240904, 3258.87, 3258.78, 3258.78, 3257.39, 3257.39, 9702892, 970289920.0, 956], [20240904, 3257.39, 3257.27, 3257.92, 3256.82, 3257.92, 7140736, 714074688.0, 957], [20240904, 3257.92, 3258.07, 3259.06, 3258.02, 3258.02, 5781944, 578195328.0, 958], [20240904, 3258.02, 3258.28, 3258.28, 3257.14, 3257.14, 7064279, 706428928.0, 959], [20240904, 3257.14, 3257.05, 3257.08, 3255.97, 3256.26, 6274415, 627442304.0, 1000], [20240904, 3256.26, 3256.33, 3256.33, 3254.58, 3254.75, 10927764, 1092777600.0, 1001], [20240904, 3254.75, 3254.38, 3254.38, 3252.03, 3252.05, 10442361, 1044237056.0, 1002], [20240904, 3252.05, 3252.18, 3253.29, 3251.72, 3253.22, 9267812, 926782208.0, 1003], [20240904, 3253.22, 3253.12, 3253.19, 3252.4, 3252.48, 8089448, 808945664.0, 1004], [20240904, 3252.48, 3252.52, 3252.98, 3251.46, 3252.98, 10248710, 1024871808.0, 1005], [20240904, 3252.98, 3252.7, 3252.7, 3250.66, 3251.04, 9375971, 937597824.0, 1006], [20240904, 3251.04, 3251.4, 3251.73, 3250.78, 3251.49, 7874695, 787470528.0, 1007], [20240904, 3251.49, 3250.95, 3250.97, 3249.98, 3250.97, 7167663, 716767104.0, 1008], [20240904, 3250.97, 3250.82, 3251.61, 3250.69, 3251.4, 6006682, 600669376.0, 1009], [20240904, 3251.4, 3251.15, 3251.78, 3250.43, 3251.78, 6462335, 646234496.0, 1010], [20240904, 3251.78, 3251.74, 3252.66, 3251.53, 3252.21, 6582442, 658245248.0, 1011], [20240904, 3252.21, 3252.38, 3252.38, 3251.53, 3251.72, 6473607, 647361792.0, 1012], [20240904, 3251.72, 3251.67, 3252.3, 3251.16, 3252.3, 7313928, 731393792.0, 1013], [20240904, 3252.3, 3252.48, 3252.71, 3251.85, 3252.5, 6253915, 625392512.0, 1014], [20240904, 3252.5, 3252.83, 3252.98, 3251.96, 3252.05, 5429773, 542978368.0, 1015], [20240904, 3252.05, 3251.83, 3254.55, 3251.83, 3254.54, 7096916, 709692544.0, 1016], [20240904, 3254.54, 3254.49, 3256.96, 3254.35, 3256.64, 7233519, 723353088.0, 1017], [20240904, 3256.64, 3256.46, 3257.04, 3256.15, 3256.41, 6544024, 654403392.0, 1018], [20240904, 3256.41, 3256.4, 3256.42, 3254.95, 3254.99, 5753586, 575359616.0, 1019], [20240904, 3254.99, 3254.97, 3255.27, 3254.27, 3254.27, 5607551, 560756224.0, 1020], [20240904, 3254.27, 3254.24, 3255.2, 3253.95, 3254.96, 7301147, 730115520.0, 1021], [20240904, 3254.96, 3254.78, 3254.78, 3253.65, 3253.65, 5513680, 551368896.0, 1022], [20240904, 3253.65, 3254.12, 3254.12, 3252.9, 3252.91, 4900612, 490062336.0, 1023], [20240904, 3252.91, 3252.91, 3254.17, 3252.91, 3254.17, 6068113, 606812224.0, 1024], [20240904, 3254.17, 3254.08, 3254.69, 3254.08, 3254.48, 6584135, 658414528.0, 1025], [20240904, 3254.48, 3254.35, 3255.25, 3253.93, 3255.25, 5576294, 557630336.0, 1026], [20240904, 3255.25, 3255.75, 3256.61, 3255.54, 3256.02, 5771344, 577135552.0, 1027], [20240904, 3256.02, 3255.85, 3258.15, 3255.85, 3257.84, 5351841, 535185056.0, 1028], [20240904, 3257.84, 3257.93, 3258.67, 3257.85, 3257.97, 4788631, 478864096.0, 1029], [20240904, 3257.97, 3258.03, 3259.05, 3257.82, 3259.05, 5015308, 501531648.0, 1030], [20240904, 3259.05, 3258.83, 3260.66, 3258.29, 3260.33, 6632698, 663270592.0, 1031], [20240904, 3260.33, 3260.24, 3260.9, 3259.32, 3259.5, 5532486, 553249728.0, 1032], [20240904, 3259.5, 3259.47, 3260.03, 3259.46, 3260.03, 5123483, 512349184.0, 1033], [20240904, 3260.03, 3260.16, 3260.78, 3259.92, 3260.17, 5724787, 572479616.0, 1034], [20240904, 3260.17, 3260.44, 3260.44, 3258.28, 3258.46, 5081535, 508154528.0, 1035], [20240904, 3258.46, 3258.15, 3259.61, 3258.15, 3259.53, 4576172, 457618144.0, 1036], [20240904, 3259.53, 3259.57, 3261.84, 3259.57, 3261.44, 6414125, 641413504.0, 1037], [20240904, 3261.44, 3261.73, 3262.91, 3261.64, 3262.91, 5960766, 596077696.0, 1038], [20240904, 3262.91, 3263.1, 3265.86, 3263.1, 3265.34, 8130759, 813076800.0, 1039], [20240904, 3265.34, 3265.66, 3265.66, 3264.24, 3264.37, 6229328, 622933824.0, 1040], [20240904, 3264.37, 3264.26, 3264.53, 3264.03, 3264.15, 7763602, 776361216.0, 1041], [20240904, 3264.15, 3263.79, 3263.94, 3263.23, 3263.87, 5713664, 571367168.0, 1042], [20240904, 3263.87, 3263.75, 3263.77, 3262.61, 3262.61, 4392465, 439247680.0, 1043], [20240904, 3262.61, 3262.59, 3263.27, 3262.59, 3262.81, 4117604, 411761216.0, 1044], [20240904, 3262.81, 3262.99, 3263.9, 3262.88, 3263.73, 4304493, 430450176.0, 1045], [20240904, 3263.73, 3263.65, 3263.65, 3262.65, 3263.34, 6517771, 651778176.0, 1046], [20240904, 3263.34, 3263.4, 3265.17, 3263.34, 3265.05, 5279963, 527997376.0, 1047], [20240904, 3265.05, 3265.14, 3266.92, 3265.1, 3266.36, 5445431, 544544192.0, 1048], [20240904, 3266.36, 3265.43, 3265.43, 3263.82, 3263.89, 5970148, 597016000.0, 1049], [20240904, 3263.89, 3264.04, 3265.34, 3264.04, 3265.25, 4041732, 404174208.0, 1050], [20240904, 3265.25, 3265.24, 3265.39, 3264.46, 3265.02, 5596010, 559601792.0, 1051], [20240904, 3265.02, 3265.08, 3265.34, 3264.52, 3264.85, 3862302, 386231232.0, 1052], [20240904, 3264.85, 3264.77, 3264.77, 3264.19, 3264.64, 3590142, 359015040.0, 1053], [20240904, 3264.64, 3264.71, 3265.77, 3264.63, 3265.77, 3631444, 363145312.0, 1054], [20240904, 3265.77, 3265.56, 3266.47, 3265.56, 3265.83, 4347763, 434777376.0, 1055], [20240904, 3265.83, 3265.95, 3266.18, 3265.46, 3265.84, 3371111, 337112128.0, 1056], [20240904, 3265.84, 3265.86, 3266.73, 3265.84, 3266.56, 3674915, 367492480.0, 1057], [20240904, 3266.56, 3266.39, 3266.39, 3264.81, 3264.91, 4865706, 486571456.0, 1058], [20240904, 3264.91, 3264.79, 3266.15, 3264.77, 3266.15, 3701168, 370117600.0, 1059], [20240904, 3266.15, 3266.58, 3269.84, 3266.48, 3269.73, 6976225, 697623360.0, 1100], [20240904, 3269.73, 3269.71, 3270.38, 3268.57, 3269.25, 6968919, 696892736.0, 1101], [20240904, 3269.25, 3269.21, 3270.11, 3268.66, 3268.73, 6476065, 647607424.0, 1102], [20240904, 3268.73, 3268.64, 3268.64, 3267.41, 3267.8, 4744142, 474415168.0, 1103], [20240904, 3267.8, 3267.89, 3269.48, 3267.86, 3269.48, 3724842, 372485120.0, 1104], [20240904, 3269.48, 3269.86, 3272.99, 3269.86, 3272.71, 8308479, 830848960.0, 1105], [20240904, 3272.71, 3272.59, 3272.68, 3271.24, 3271.54, 5800508, 580051712.0, 1106], [20240904, 3271.54, 3271.58, 3272.13, 3271.53, 3271.67, 6213303, 621331264.0, 1107], [20240904, 3271.67, 3271.62, 3271.62, 3270.02, 3270.02, 4545278, 454528832.0, 1108], [20240904, 3270.02, 3269.91, 3269.91, 3269.34, 3269.34, 4836866, 483687584.0, 1109], [20240904, 3269.34, 3269.32, 3269.32, 3267.96, 3267.96, 3877043, 387705024.0, 1110], [20240904, 3267.96, 3267.81, 3267.81, 3266.21, 3266.65, 5880581, 588059008.0, 1111], [20240904, 3266.65, 3266.6, 3267.86, 3266.6, 3267.37, 4378965, 437897536.0, 1112], [20240904, 3267.37, 3267.61, 3267.61, 3265.94, 3266.04, 3520430, 352044224.0, 1113], [20240904, 3266.04, 3265.99, 3266.02, 3264.93, 3265.14, 3421082, 342109312.0, 1114], [20240904, 3265.14, 3264.93, 3265.55, 3264.82, 3265.38, 3178054, 317806368.0, 1115], [20240904, 3265.38, 3265.5, 3266.0, 3265.27, 3265.73, 3888839, 388884800.0, 1116], [20240904, 3265.73, 3265.83, 3265.83, 3265.23, 3265.32, 3032517, 303252608.0, 1117], [20240904, 3265.32, 3265.15, 3265.15, 3264.11, 3264.18, 3428713, 342872416.0, 1118], [20240904, 3264.18, 3264.0, 3264.0, 3263.13, 3263.61, 3765733, 376574432.0, 1119], [20240904, 3263.61, 3263.82, 3264.78, 3263.82, 3264.53, 3245593, 324560192.0, 1120], [20240904, 3264.53, 3264.82, 3266.37, 3264.68, 3266.04, 3538720, 353873056.0, 1121], [20240904, 3266.04, 3266.06, 3266.37, 3265.48, 3265.49, 3216339, 321634976.0, 1122], [20240904, 3265.49, 3265.43, 3265.43, 3264.61, 3264.62, 3054772, 305478304.0, 1123], [20240904, 3264.62, 3264.13, 3264.53, 3264.05, 3264.53, 2903928, 290393888.0, 1124], [20240904, 3264.53, 3264.33, 3264.43, 3263.32, 3263.36, 3457890, 345790144.0, 1125], [20240904, 3263.36, 3263.32, 3263.45, 3262.95, 3262.95, 2887808, 288781952.0, 1126], [20240904, 3262.95, 3263.13, 3263.22, 3261.94, 3262.07, 3845672, 384568160.0, 1127], [20240904, 3262.07, 3261.94, 3262.28, 3261.15, 3261.26, 3867589, 386759872.0, 1128], [20240904, 3261.26, 3261.31, 3261.75, 3261.1, 3261.1, 3320832, 332084320.0, 1129], [20240904, 3261.1, 3260.94, 3260.95, 3260.28, 3260.34, 3690457, 369047136.0, 1130], [20240904, 3260.34, 3260.28, 3260.28, 3254.84, 3255.08, 15381135, 1538114560.0, 1301], [20240904, 3255.08, 3255.19, 3255.4, 3254.16, 3254.6, 5635015, 563502528.0, 1302], [20240904, 3254.6, 3254.58, 3254.95, 3254.03, 3254.05, 4474418, 447442784.0, 1303], [20240904, 3254.05, 3254.1, 3254.56, 3253.25, 3253.25, 4648468, 464847744.0, 1304], [20240904, 3253.25, 3252.91, 3253.07, 3251.52, 3251.52, 5738548, 573855744.0, 1305], [20240904, 3251.52, 3251.71, 3251.82, 3251.2, 3251.25, 4857302, 485731200.0, 1306], [20240904, 3251.25, 3251.0, 3252.16, 3250.82, 3250.94, 5849812, 584982080.0, 1307], [20240904, 3250.94, 3251.03, 3251.71, 3251.01, 3251.71, 5078299, 507830912.0, 1308], [20240904, 3251.71, 3251.67, 3252.51, 3251.54, 3252.51, 4122377, 412238560.0, 1309], [20240904, 3252.51, 3253.01, 3253.01, 3251.9, 3252.23, 4004877, 400488864.0, 1310], [20240904, 3252.23, 3252.81, 3252.81, 3252.23, 3252.59, 3614116, 361412448.0, 1311], [20240904, 3252.59, 3252.89, 3254.38, 3252.26, 3254.38, 4165226, 416523840.0, 1312], [20240904, 3254.38, 3254.54, 3254.8, 3253.84, 3254.07, 3099561, 309957056.0, 1313], [20240904, 3254.07, 3253.5, 3253.7, 3252.84, 3252.9, 3740167, 374017728.0, 1314], [20240904, 3252.9, 3252.87, 3254.21, 3252.74, 3254.21, 2990621, 299063104.0, 1315], [20240904, 3254.21, 3253.93, 3254.08, 3252.83, 3253.07, 3610659, 361066720.0, 1316], [20240904, 3253.07, 3253.35, 3253.35, 3252.59, 3252.8, 3431700, 343170784.0, 1317], [20240904, 3252.8, 3252.9, 3254.59, 3252.9, 3254.36, 3494228, 349423872.0, 1318], [20240904, 3254.36, 3254.3, 3254.3, 3253.45, 3253.71, 3135460, 313546848.0, 1319], [20240904, 3253.71, 3253.66, 3253.66, 3252.79, 3252.79, 3171406, 317141536.0, 1320], [20240904, 3252.79, 3252.97, 3255.14, 3252.7, 3254.68, 3675587, 367559552.0, 1321], [20240904, 3254.68, 3254.67, 3254.68, 3254.3, 3254.51, 3058435, 305844736.0, 1322], [20240904, 3254.51, 3254.4, 3254.64, 3253.79, 3254.42, 3436251, 343626112.0, 1323], [20240904, 3254.42, 3254.48, 3255.06, 3254.45, 3255.01, 3055356, 305536768.0, 1324], [20240904, 3255.01, 3255.01, 3255.01, 3253.94, 3253.94, 2849703, 284971296.0, 1325], [20240904, 3253.94, 3254.23, 3255.42, 3254.1, 3255.37, 3600068, 360007840.0, 1326], [20240904, 3255.37, 3255.1, 3256.22, 3255.1, 3256.11, 3451775, 345178496.0, 1327], [20240904, 3256.11, 3255.87, 3256.06, 3255.29, 3255.58, 2687919, 268792864.0, 1328], [20240904, 3255.58, 3255.62, 3255.92, 3255.26, 3255.26, 2611478, 261148752.0, 1329], [20240904, 3255.26, 3255.43, 3255.6, 3255.09, 3255.28, 3080348, 308035456.0, 1330], [20240904, 3255.28, 3254.95, 3255.11, 3254.52, 3254.6, 3030915, 303092288.0, 1331], [20240904, 3254.6, 3254.53, 3254.53, 3253.65, 3254.23, 4114366, 411437792.0, 1332], [20240904, 3254.23, 3255.06, 3255.32, 3254.58, 3254.84, 3783311, 378332160.0, 1333], [20240904, 3254.84, 3254.88, 3254.88, 3254.52, 3254.72, 2558078, 255808928.0, 1334], [20240904, 3254.72, 3254.74, 3255.19, 3254.58, 3254.72, 2715762, 271577120.0, 1335], [20240904, 3254.72, 3254.65, 3254.74, 3253.94, 3254.1, 4031307, 403131616.0, 1336], [20240904, 3254.1, 3253.99, 3255.19, 3253.99, 3255.19, 3470050, 347005792.0, 1337], [20240904, 3255.19, 3255.04, 3255.22, 3254.33, 3254.43, 2805726, 280573408.0, 1338], [20240904, 3254.43, 3254.33, 3254.55, 3253.96, 3254.52, 3052378, 305238528.0, 1339], [20240904, 3254.52, 3254.13, 3254.72, 3254.08, 3254.33, 3353309, 335332032.0, 1340], [20240904, 3254.33, 3254.55, 3256.8, 3254.32, 3256.32, 4936356, 493636736.0, 1341], [20240904, 3256.32, 3256.06, 3256.26, 3255.58, 3255.82, 3453594, 345360480.0, 1342], [20240904, 3255.82, 3255.83, 3256.12, 3255.52, 3256.12, 2869970, 286998016.0, 1343], [20240904, 3256.12, 3255.93, 3256.8, 3255.93, 3256.36, 3242140, 324215072.0, 1344], [20240904, 3256.36, 3256.41, 3257.07, 3256.38, 3256.9, 2847456, 284746528.0, 1345], [20240904, 3256.9, 3256.92, 3257.46, 3256.36, 3257.46, 2833728, 283373696.0, 1346], [20240904, 3257.46, 3257.23, 3257.72, 3256.87, 3257.68, 3137035, 313704480.0, 1347], [20240904, 3257.68, 3257.96, 3258.76, 3257.79, 3258.76, 4137633, 413764448.0, 1348], [20240904, 3258.76, 3258.69, 3258.86, 3257.0, 3257.0, 5183817, 518382912.0, 1349], [20240904, 3257.0, 3256.87, 3256.87, 3256.33, 3256.33, 3366586, 336659520.0, 1350], [20240904, 3256.33, 3256.07, 3256.07, 3254.8, 3254.8, 3895226, 389523680.0, 1351], [20240904, 3254.8, 3254.62, 3255.38, 3254.62, 3255.21, 2777663, 277767360.0, 1352], [20240904, 3255.21, 3255.4, 3256.84, 3255.4, 3256.68, 4083017, 408302624.0, 1353], [20240904, 3256.68, 3256.61, 3256.64, 3256.05, 3256.05, 2344158, 234416832.0, 1354], [20240904, 3256.05, 3256.11, 3256.5, 3255.9, 3256.37, 2607577, 260758480.0, 1355], [20240904, 3256.37, 3256.33, 3256.78, 3256.16, 3256.49, 3212935, 321294464.0, 1356], [20240904, 3256.49, 3256.45, 3259.41, 3256.17, 3259.05, 6609920, 660993152.0, 1357], [20240904, 3259.05, 3259.18, 3259.23, 3258.08, 3258.08, 2930510, 293052000.0, 1358], [20240904, 3258.08, 3258.32, 3258.7, 3258.15, 3258.54, 2564779, 256478736.0, 1359], [20240904, 3258.54, 3258.6, 3258.73, 3258.03, 3258.58, 2858406, 285841536.0, 1400], [20240904, 3258.58, 3258.44, 3259.37, 3258.25, 3259.28, 3485982, 348599168.0, 1401], [20240904, 3259.28, 3259.19, 3259.19, 3257.6, 3257.86, 3980662, 398067168.0, 1402], [20240904, 3257.86, 3258.01, 3258.8, 3258.01, 3258.74, 2673223, 267323488.0, 1403], [20240904, 3258.74, 3258.74, 3258.74, 3258.24, 3258.62, 3261322, 326133312.0, 1404], [20240904, 3258.62, 3258.49, 3258.71, 3258.08, 3258.53, 4255221, 425523040.0, 1405], [20240904, 3258.53, 3258.44, 3258.8, 3257.29, 3257.43, 3707344, 370735264.0, 1406], [20240904, 3257.43, 3257.35, 3257.48, 3256.85, 3256.93, 3237951, 323796000.0, 1407], [20240904, 3256.93, 3257.07, 3257.07, 3256.46, 3256.46, 3335513, 333552032.0, 1408], [20240904, 3256.46, 3256.55, 3256.81, 3256.28, 3256.44, 3139836, 313984768.0, 1409], [20240904, 3256.44, 3256.21, 3256.74, 3256.21, 3256.71, 3243437, 324344608.0, 1410], [20240904, 3256.71, 3256.73, 3256.73, 3256.07, 3256.27, 3380380, 338038848.0, 1411], [20240904, 3256.27, 3255.78, 3256.01, 3254.74, 3254.81, 5063034, 506304288.0, 1412], [20240904, 3254.81, 3254.3, 3254.6, 3253.9, 3253.92, 4801455, 480146432.0, 1413], [20240904, 3253.92, 3253.86, 3253.86, 3253.3, 3253.69, 4284604, 428461600.0, 1414], [20240904, 3253.69, 3253.49, 3253.58, 3253.0, 3253.54, 3565214, 356522240.0, 1415], [20240904, 3253.54, 3253.23, 3254.02, 3252.9, 3253.88, 4115326, 411533760.0, 1416], [20240904, 3253.88, 3253.66, 3254.62, 3253.53, 3254.52, 3394908, 339491904.0, 1417], [20240904, 3254.52, 3254.06, 3254.61, 3253.79, 3254.45, 2748310, 274831840.0, 1418], [20240904, 3254.45, 3253.88, 3254.79, 3253.77, 3254.57, 3369126, 336913472.0, 1419], [20240904, 3254.57, 3254.33, 3254.54, 3253.99, 3253.99, 2974412, 297442048.0, 1420], [20240904, 3253.99, 3254.0, 3254.62, 3253.95, 3254.07, 3458833, 345884352.0, 1421], [20240904, 3254.07, 3254.02, 3255.66, 3253.97, 3255.45, 4693140, 469315072.0, 1422], [20240904, 3255.45, 3255.77, 3255.84, 3255.05, 3255.5, 3599510, 359951808.0, 1423], [20240904, 3255.5, 3255.17, 3256.13, 3255.17, 3255.9, 3026331, 302634176.0, 1424], [20240904, 3255.9, 3255.82, 3256.21, 3255.7, 3255.84, 3053127, 305313824.0, 1425], [20240904, 3255.84, 3255.95, 3256.2, 3255.38, 3255.76, 3202427, 320243616.0, 1426], [20240904, 3255.76, 3255.62, 3256.1, 3255.61, 3255.66, 3420944, 342095456.0, 1427], [20240904, 3255.66, 3255.49, 3255.8, 3255.37, 3255.65, 3246647, 324665728.0, 1428], [20240904, 3255.65, 3255.62, 3256.31, 3255.51, 3256.08, 3037674, 303768416.0, 1429], [20240904, 3256.08, 3255.67, 3256.61, 3255.55, 3256.28, 3830134, 383014176.0, 1430], [20240904, 3256.28, 3256.27, 3257.36, 3256.16, 3257.13, 3732728, 373273920.0, 1431], [20240904, 3257.13, 3256.78, 3257.9, 3256.14, 3256.14, 4129512, 412952192.0, 1432], [20240904, 3256.14, 3256.22, 3256.63, 3256.15, 3256.61, 3028754, 302876352.0, 1433], [20240904, 3256.61, 3256.33, 3256.7, 3256.23, 3256.55, 3193957, 319396704.0, 1434], [20240904, 3256.55, 3256.51, 3256.61, 3255.96, 3256.27, 3345685, 334569280.0, 1435], [20240904, 3256.27, 3256.54, 3256.74, 3256.16, 3256.28, 3326604, 332661568.0, 1436], [20240904, 3256.28, 3255.98, 3256.53, 3255.16, 3255.16, 4337581, 433758976.0, 1437], [20240904, 3255.16, 3255.27, 3255.49, 3254.62, 3254.63, 3955760, 395577024.0, 1438], [20240904, 3254.63, 3254.58, 3254.87, 3254.27, 3254.74, 4145758, 414576704.0, 1439], [20240904, 3254.74, 3254.7, 3254.7, 3253.88, 3254.31, 4599175, 459918368.0, 1440], [20240904, 3254.31, 3253.94, 3254.18, 3253.74, 3253.85, 4945057, 494506656.0, 1441], [20240904, 3253.85, 3253.81, 3253.93, 3253.16, 3253.34, 5178799, 517880640.0, 1442], [20240904, 3253.34, 3253.53, 3253.53, 3252.74, 3253.3, 5301760, 530177120.0, 1443], [20240904, 3253.3, 3253.08, 3253.86, 3252.67, 3252.67, 5118646, 511865600.0, 1444], [20240904, 3252.67, 3252.6, 3253.29, 3252.36, 3253.02, 5179293, 517930432.0, 1445], [20240904, 3253.02, 3252.82, 3254.7, 3252.82, 3254.2, 6177850, 617785984.0, 1446], [20240904, 3254.2, 3254.35, 3254.35, 3253.66, 3253.9, 4365807, 436581792.0, 1447], [20240904, 3253.9, 3254.14, 3254.34, 3253.78, 3253.78, 4634458, 463446784.0, 1448], [20240904, 3253.78, 3253.42, 3253.85, 3252.88, 3252.92, 5808388, 580839808.0, 1449], [20240904, 3252.92, 3253.15, 3253.37, 3252.83, 3253.15, 5497695, 549770560.0, 1450], [20240904, 3253.15, 3253.0, 3253.0, 3251.98, 3252.51, 6390289, 639030016.0, 1451], [20240904, 3252.51, 3252.37, 3252.66, 3252.12, 3252.51, 5916370, 591637952.0, 1452], [20240904, 3252.51, 3252.46, 3252.87, 3252.0, 3252.72, 6204758, 620477056.0, 1453], [20240904, 3252.72, 3252.4, 3253.07, 3252.22, 3252.42, 6161093, 616110144.0, 1454], [20240904, 3252.42, 3252.46, 3252.68, 3251.98, 3252.19, 7679119, 767912896.0, 1455], [20240904, 3252.19, 3252.27, 3252.81, 3252.14, 3252.46, 6960925, 696093504.0, 1456], [20240904, 3252.46, 3252.78, 3252.78, 3252.32, 3252.73, 7732486, 773249472.0, 1457], [20240904, 3252.73, 3252.8, 3252.81, 3252.76, 3252.81, 552656, 55265864.0, 1458], [20240904, 3252.81, 3252.81, 3252.81, 3252.81, 3252.81, 0, 0.0, 1459], [20240904, 3252.81, 3252.67, 3252.67, 3252.16, 3252.16, 15699589, 1569959040.0, 1500], [20240905, 3252.16, 3252.96, 3260.44, 3252.96, 3260.22, 37300836, 3730084864.0, 931], [20240905, 3260.22, 3260.89, 3266.24, 3260.89, 3266.24, 21006233, 2100624000.0, 932], [20240905, 3266.24, 3266.13, 3266.88, 3263.57, 3263.9, 22460796, 2246080768.0, 933], [20240905, 3263.9, 3265.39, 3266.12, 3263.42, 3263.42, 19838997, 1983900928.0, 934], [20240905, 3263.42, 3263.59, 3263.78, 3259.14, 3259.14, 18965009, 1896501888.0, 935], [20240905, 3259.14, 3259.36, 3260.63, 3257.32, 3257.88, 17220368, 1722037760.0, 936], [20240905, 3257.88, 3258.36, 3258.64, 3256.71, 3256.74, 14086288, 1408629376.0, 937], [20240905, 3256.74, 3256.36, 3256.36, 3253.79, 3254.86, 14177165, 1417717632.0, 938], [20240905, 3254.86, 3254.9, 3255.29, 3254.59, 3255.23, 12588984, 1258899584.0, 939], [20240905, 3255.23, 3255.03, 3255.8, 3254.51, 3255.37, 11021501, 1102151168.0, 940], [20240905, 3255.37, 3255.29, 3255.99, 3254.9, 3255.67, 10112553, 1011256128.0, 941], [20240905, 3255.67, 3255.66, 3256.07, 3254.76, 3254.76, 9989453, 998946240.0, 942], [20240905, 3254.76, 3254.47, 3254.8, 3253.23, 3253.23, 10049317, 1004932800.0, 943], [20240905, 3253.23, 3252.84, 3254.17, 3252.06, 3253.92, 11291723, 1129173120.0, 944], [20240905, 3253.92, 3253.99, 3256.03, 3253.99, 3255.5, 7966708, 796672064.0, 945], [20240905, 3255.5, 3255.29, 3255.8, 3254.0, 3254.07, 10507540, 1050754944.0, 946], [20240905, 3254.07, 3254.15, 3255.6, 3254.15, 3254.64, 9498224, 949823296.0, 947], [20240905, 3254.64, 3254.6, 3254.6, 3253.18, 3253.18, 9230639, 923064832.0, 948], [20240905, 3253.18, 3253.08, 3253.08, 3251.4, 3251.4, 8045511, 804551808.0, 949], [20240905, 3251.4, 3251.4, 3252.14, 3251.39, 3251.39, 6624479, 662448832.0, 950], [20240905, 3251.39, 3251.02, 3252.24, 3250.89, 3250.89, 8984549, 898455680.0, 951], [20240905, 3250.89, 3251.5, 3252.8, 3251.21, 3252.35, 6812167, 681217664.0, 952], [20240905, 3252.35, 3252.37, 3252.64, 3251.98, 3251.98, 6552514, 655252288.0, 953], [20240905, 3251.98, 3252.21, 3252.71, 3252.11, 3252.36, 6167090, 616709824.0, 954], [20240905, 3252.36, 3252.31, 3252.52, 3250.81, 3250.85, 6181461, 618147008.0, 955], [20240905, 3250.85, 3250.75, 3251.49, 3250.75, 3250.92, 6505438, 650544704.0, 956], [20240905, 3250.92, 3250.74, 3251.11, 3250.32, 3250.74, 6417457, 641746624.0, 957], [20240905, 3250.74, 3250.67, 3251.55, 3250.67, 3250.94, 5908281, 590829184.0, 958], [20240905, 3250.94, 3251.18, 3251.52, 3250.67, 3250.73, 6340741, 634075264.0, 959], [20240905, 3250.73, 3250.71, 3251.25, 3250.6, 3250.82, 6419823, 641983552.0, 1000], [20240905, 3250.82, 3250.97, 3256.88, 3249.65, 3255.98, 14564846, 1456485632.0, 1001], [20240905, 3255.98, 3256.0, 3258.81, 3256.0, 3258.81, 9605158, 960517056.0, 1002], [20240905, 3258.81, 3258.4, 3258.4, 3253.23, 3253.93, 10605181, 1060519296.0, 1003], [20240905, 3253.93, 3253.83, 3255.65, 3253.76, 3255.65, 6891721, 689173056.0, 1004], [20240905, 3255.65, 3256.05, 3256.57, 3255.05, 3255.14, 7158092, 715810048.0, 1005], [20240905, 3255.14, 3255.02, 3256.04, 3254.21, 3255.98, 8082549, 808256256.0, 1006], [20240905, 3255.98, 3255.76, 3257.49, 3255.32, 3257.04, 6258717, 625872704.0, 1007], [20240905, 3257.04, 3256.71, 3256.87, 3255.87, 3256.21, 5878571, 587857984.0, 1008], [20240905, 3256.21, 3256.12, 3256.12, 3255.04, 3255.55, 5773840, 577384960.0, 1009], [20240905, 3255.55, 3255.08, 3256.78, 3254.99, 3256.45, 5456164, 545617408.0, 1010], [20240905, 3256.45, 3256.3, 3256.33, 3255.15, 3255.15, 6833135, 683314624.0, 1011], [20240905, 3255.15, 3254.7, 3254.87, 3252.59, 3252.59, 8239960, 823996800.0, 1012], [20240905, 3252.59, 3252.43, 3254.13, 3252.43, 3252.69, 6206385, 620639552.0, 1013], [20240905, 3252.69, 3252.64, 3252.64, 3251.74, 3252.01, 5054982, 505499040.0, 1014], [20240905, 3252.01, 3251.83, 3253.18, 3251.83, 3252.57, 5937012, 593702272.0, 1015], [20240905, 3252.57, 3252.46, 3252.57, 3250.51, 3250.57, 5436010, 543601792.0, 1016], [20240905, 3250.57, 3250.47, 3256.34, 3250.47, 3255.57, 10071369, 1007137984.0, 1017], [20240905, 3255.57, 3255.44, 3256.72, 3254.36, 3255.81, 5918141, 591815040.0, 1018], [20240905, 3255.81, 3255.69, 3256.49, 3255.54, 3256.49, 4232948, 423295808.0, 1019], [20240905, 3256.49, 3256.65, 3257.5, 3256.47, 3257.28, 5164479, 516448800.0, 1020], [20240905, 3257.28, 3257.28, 3258.04, 3256.42, 3258.04, 6055430, 605543936.0, 1021], [20240905, 3258.04, 3258.23, 3258.23, 3255.67, 3255.71, 5265806, 526581536.0, 1022], [20240905, 3255.71, 3255.46, 3255.65, 3254.04, 3254.08, 4418983, 441899200.0, 1023], [20240905, 3254.08, 3253.88, 3254.6, 3253.46, 3254.02, 4879137, 487914656.0, 1024], [20240905, 3254.02, 3253.76, 3254.54, 3253.55, 3254.47, 4623464, 462347168.0, 1025], [20240905, 3254.47, 3254.57, 3256.7, 3254.57, 3256.55, 6489194, 648920256.0, 1026], [20240905, 3256.55, 3256.69, 3256.69, 3255.2, 3255.66, 5843105, 584311424.0, 1027], [20240905, 3255.66, 3255.52, 3255.74, 3255.17, 3255.27, 4131043, 413105376.0, 1028], [20240905, 3255.27, 3255.25, 3255.48, 3254.69, 3254.95, 4361953, 436196320.0, 1029], [20240905, 3254.95, 3254.83, 3255.46, 3254.66, 3255.46, 5262743, 526275136.0, 1030], [20240905, 3255.46, 3255.47, 3256.04, 3254.7, 3255.49, 6577689, 657769856.0, 1031], [20240905, 3255.49, 3255.59, 3257.98, 3255.56, 3257.31, 8797583, 879759104.0, 1032], [20240905, 3257.31, 3257.35, 3260.09, 3257.35, 3259.82, 7839850, 783985984.0, 1033], [20240905, 3259.82, 3259.64, 3262.63, 3258.9, 3262.52, 9786016, 978602560.0, 1034], [20240905, 3262.52, 3262.68, 3266.16, 3262.68, 3266.16, 12225541, 1222555136.0, 1035], [20240905, 3266.16, 3266.34, 3266.34, 3261.47, 3261.66, 8759088, 875909696.0, 1036], [20240905, 3261.66, 3261.52, 3261.52, 3259.97, 3260.84, 6186712, 618672320.0, 1037], [20240905, 3260.84, 3260.71, 3260.71, 3258.61, 3258.63, 6062962, 606297280.0, 1038], [20240905, 3258.63, 3258.55, 3258.55, 3257.05, 3257.77, 5112411, 511242144.0, 1039], [20240905, 3257.77, 3257.43, 3258.06, 3256.88, 3256.98, 6537578, 653758912.0, 1040], [20240905, 3256.98, 3256.97, 3257.06, 3253.0, 3253.0, 6847478, 684748928.0, 1041], [20240905, 3253.0, 3252.78, 3253.79, 3252.35, 3252.55, 7126242, 712624832.0, 1042], [20240905, 3252.55, 3253.02, 3253.06, 3252.5, 3252.56, 4549278, 454928576.0, 1043], [20240905, 3252.56, 3252.51, 3253.35, 3252.2, 3252.2, 3894060, 389406976.0, 1044], [20240905, 3252.2, 3252.32, 3254.03, 3251.95, 3253.88, 4129441, 412945248.0, 1045], [20240905, 3253.88, 3253.6, 3254.26, 3253.42, 3253.68, 5524435, 552444608.0, 1046], [20240905, 3253.68, 3253.6, 3254.01, 3253.38, 3253.96, 3943676, 394368672.0, 1047], [20240905, 3253.96, 3254.05, 3254.65, 3253.4, 3253.52, 3963935, 396394656.0, 1048], [20240905, 3253.52, 3253.33, 3253.74, 3253.26, 3253.62, 3097868, 309788000.0, 1049], [20240905, 3253.62, 3253.45, 3253.9, 3253.14, 3253.41, 2803965, 280397472.0, 1050], [20240905, 3253.41, 3253.41, 3254.13, 3253.3, 3254.13, 3822983, 382299360.0, 1051], [20240905, 3254.13, 3254.1, 3254.65, 3253.33, 3253.96, 3873702, 387371104.0, 1052], [20240905, 3253.96, 3253.9, 3254.03, 3253.28, 3253.99, 3096822, 309683424.0, 1053], [20240905, 3253.99, 3254.22, 3255.11, 3254.05, 3254.84, 4497584, 449759360.0, 1054], [20240905, 3254.84, 3254.94, 3255.02, 3254.54, 3254.66, 3199935, 319994656.0, 1055], [20240905, 3254.66, 3254.64, 3254.74, 3254.32, 3254.52, 3300451, 330045984.0, 1056], [20240905, 3254.52, 3254.82, 3255.66, 3254.61, 3254.88, 5218122, 521813184.0, 1057], [20240905, 3254.88, 3254.66, 3254.93, 3254.21, 3254.81, 3233939, 323394912.0, 1058], [20240905, 3254.81, 3254.56, 3254.73, 3254.21, 3254.42, 3063446, 306345632.0, 1059], [20240905, 3254.42, 3254.24, 3254.34, 3253.44, 3253.72, 3457643, 345765312.0, 1100], [20240905, 3253.72, 3253.49, 3254.07, 3253.49, 3253.85, 4464048, 446406048.0, 1101], [20240905, 3253.85, 3253.91, 3254.14, 3253.37, 3253.37, 5634619, 563462912.0, 1102], [20240905, 3253.37, 3253.29, 3253.41, 3252.81, 3253.05, 3831724, 383173504.0, 1103], [20240905, 3253.05, 3252.92, 3253.19, 3252.66, 3253.07, 3110446, 311045760.0, 1104], [20240905, 3253.07, 3252.91, 3253.22, 3252.02, 3252.44, 3173144, 317315392.0, 1105], [20240905, 3252.44, 3252.12, 3252.18, 3251.53, 3251.97, 3427070, 342708192.0, 1106], [20240905, 3251.97, 3251.74, 3251.97, 3251.22, 3251.22, 3018539, 301854944.0, 1107], [20240905, 3251.22, 3251.4, 3252.24, 3251.05, 3252.1, 3123034, 312304352.0, 1108], [20240905, 3252.1, 3252.28, 3252.38, 3251.5, 3251.5, 2753239, 275324768.0, 1109], [20240905, 3251.5, 3251.45, 3251.45, 3250.69, 3250.89, 3533481, 353349120.0, 1110], [20240905, 3250.89, 3250.67, 3251.96, 3250.67, 3250.94, 3200299, 320030784.0, 1111], [20240905, 3250.94, 3251.11, 3251.68, 3250.9, 3251.29, 2643957, 264396592.0, 1112], [20240905, 3251.29, 3251.25, 3251.74, 3251.07, 3251.21, 3147736, 314774880.0, 1113], [20240905, 3251.21, 3251.14, 3251.17, 3250.43, 3250.7, 2819032, 281904416.0, 1114], [20240905, 3250.7, 3250.45, 3250.69, 3249.88, 3249.91, 3831339, 383134784.0, 1115], [20240905, 3249.91, 3250.0, 3250.66, 3250.0, 3250.22, 3173398, 317340800.0, 1116], [20240905, 3250.22, 3250.03, 3250.03, 3249.2, 3249.55, 3684841, 368485024.0, 1117], [20240905, 3249.55, 3249.77, 3255.96, 3249.14, 3254.91, 9452152, 945216320.0, 1118], [20240905, 3254.91, 3254.5, 3254.59, 3251.89, 3253.62, 3540241, 354024864.0, 1119], [20240905, 3253.62, 3253.58, 3254.37, 3253.11, 3254.24, 2190146, 219015440.0, 1120], [20240905, 3254.24, 3254.87, 3255.56, 3254.12, 3254.21, 2460041, 246005168.0, 1121], [20240905, 3254.21, 3254.13, 3255.01, 3253.99, 3254.05, 2242703, 224271312.0, 1122], [20240905, 3254.05, 3254.31, 3255.6, 3254.23, 3254.27, 2940402, 294041504.0, 1123], [20240905, 3254.27, 3254.3, 3254.5, 3252.58, 3252.74, 2538193, 253820416.0, 1124], [20240905, 3252.74, 3253.06, 3254.51, 3252.58, 3254.51, 2436202, 243621152.0, 1125], [20240905, 3254.51, 3254.33, 3254.95, 3254.15, 3254.47, 2229227, 222923648.0, 1126], [20240905, 3254.47, 3254.46, 3255.31, 3254.22, 3254.68, 2456494, 245650496.0, 1127], [20240905, 3254.68, 3254.89, 3255.85, 3254.19, 3255.85, 2829979, 282998848.0, 1128], [20240905, 3255.85, 3256.11, 3256.11, 3254.64, 3255.38, 2414772, 241478112.0, 1129], [20240905, 3255.38, 3255.84, 3256.05, 3254.28, 3255.5, 3447928, 344794016.0, 1130], [20240905, 3255.5, 3255.25, 3255.76, 3253.67, 3255.35, 9227614, 922762304.0, 1301], [20240905, 3255.35, 3254.98, 3254.98, 3253.75, 3254.41, 3576692, 357670240.0, 1302], [20240905, 3254.41, 3254.35, 3256.46, 3253.63, 3253.63, 4873128, 487313600.0, 1303], [20240905, 3253.63, 3253.57, 3253.71, 3252.66, 3252.74, 3315087, 331509696.0, 1304], [20240905, 3252.74, 3252.85, 3253.2, 3252.38, 3252.42, 3274082, 327409248.0, 1305], [20240905, 3252.42, 3252.31, 3252.31, 3251.6, 3251.6, 3479686, 347969440.0, 1306], [20240905, 3251.6, 3251.66, 3253.81, 3251.53, 3252.75, 4089404, 408941120.0, 1307], [20240905, 3252.75, 3252.89, 3252.94, 3252.27, 3252.33, 2641838, 264184752.0, 1308], [20240905, 3252.33, 3252.31, 3252.31, 3251.79, 3251.81, 2904911, 290492032.0, 1309], [20240905, 3251.81, 3251.63, 3252.98, 3251.51, 3252.52, 3608943, 360895168.0, 1310], [20240905, 3252.52, 3252.41, 3252.49, 3251.93, 3252.08, 2686202, 268621184.0, 1311], [20240905, 3252.08, 3251.76, 3252.0, 3251.31, 3251.31, 2970707, 297071456.0, 1312], [20240905, 3251.31, 3251.67, 3252.74, 3251.58, 3252.43, 3355176, 335518496.0, 1313], [20240905, 3252.43, 3252.54, 3252.72, 3251.94, 3251.94, 3123050, 312305792.0, 1314], [20240905, 3251.94, 3251.91, 3252.29, 3251.73, 3251.92, 2864280, 286429024.0, 1315], [20240905, 3251.92, 3251.99, 3252.2, 3251.71, 3251.73, 3030989, 303099936.0, 1316], [20240905, 3251.73, 3251.72, 3251.87, 3251.31, 3251.32, 3203543, 320355488.0, 1317], [20240905, 3251.32, 3251.18, 3251.81, 3251.11, 3251.31, 3421936, 342194528.0, 1318], [20240905, 3251.31, 3251.27, 3252.13, 3251.27, 3251.56, 2962890, 296290048.0, 1319], [20240905, 3251.56, 3251.69, 3252.2, 3250.99, 3251.03, 4038095, 403810656.0, 1320], [20240905, 3251.03, 3251.36, 3251.72, 3251.2, 3251.55, 3352787, 335279744.0, 1321], [20240905, 3251.55, 3251.6, 3252.93, 3251.6, 3252.56, 4108077, 410808704.0, 1322], [20240905, 3252.56, 3252.34, 3252.81, 3252.03, 3252.15, 2765034, 276504224.0, 1323], [20240905, 3252.15, 3252.3, 3252.66, 3252.11, 3252.35, 3014258, 301426848.0, 1324], [20240905, 3252.35, 3252.46, 3252.73, 3251.99, 3252.14, 2864890, 286489952.0, 1325], [20240905, 3252.14, 3252.11, 3252.61, 3251.97, 3252.5, 3202135, 320214624.0, 1326], [20240905, 3252.5, 3252.88, 3252.88, 3251.62, 3251.82, 3660876, 366088704.0, 1327], [20240905, 3251.82, 3251.85, 3251.85, 3251.1, 3251.24, 3140456, 314046656.0, 1328], [20240905, 3251.24, 3251.29, 3251.43, 3250.88, 3250.94, 3552178, 355218720.0, 1329], [20240905, 3250.94, 3250.81, 3251.7, 3250.43, 3250.85, 3909406, 390941696.0, 1330], [20240905, 3250.85, 3250.89, 3251.29, 3250.4, 3250.58, 3976106, 397611520.0, 1331], [20240905, 3250.58, 3250.54, 3251.8, 3250.44, 3250.72, 3894023, 389403424.0, 1332], [20240905, 3250.72, 3250.94, 3251.75, 3250.48, 3251.74, 3670414, 367042368.0, 1333], [20240905, 3251.74, 3251.45, 3252.16, 3251.23, 3251.41, 3376585, 337659552.0, 1334], [20240905, 3251.41, 3251.31, 3251.64, 3250.2, 3250.45, 4127486, 412749504.0, 1335], [20240905, 3250.45, 3250.51, 3251.04, 3250.31, 3250.36, 3164513, 316452256.0, 1336], [20240905, 3250.36, 3250.55, 3251.56, 3250.41, 3251.12, 3246892, 324690176.0, 1337], [20240905, 3251.12, 3251.17, 3251.23, 3250.47, 3250.54, 3012073, 301208320.0, 1338], [20240905, 3250.54, 3250.22, 3251.21, 3250.18, 3250.71, 3117275, 311728480.0, 1339], [20240905, 3250.71, 3250.84, 3251.36, 3250.82, 3250.91, 2826122, 282613216.0, 1340], [20240905, 3250.91, 3251.05, 3251.11, 3249.9, 3250.42, 2950523, 295053280.0, 1341], [20240905, 3250.42, 3250.21, 3252.01, 3250.19, 3250.98, 3888290, 388830080.0, 1342], [20240905, 3250.98, 3250.82, 3250.94, 3250.23, 3250.43, 2639587, 263959632.0, 1343], [20240905, 3250.43, 3250.37, 3250.37, 3249.53, 3249.53, 3207417, 320742592.0, 1344], [20240905, 3249.53, 3249.52, 3251.38, 3249.52, 3250.0, 4450864, 445087424.0, 1345], [20240905, 3250.0, 3250.11, 3250.16, 3249.52, 3249.67, 2485715, 248572512.0, 1346], [20240905, 3249.67, 3249.55, 3250.03, 3249.51, 3250.0, 2615422, 261543248.0, 1347], [20240905, 3250.0, 3249.91, 3250.02, 3249.24, 3250.02, 3334138, 333414880.0, 1348], [20240905, 3250.02, 3250.19, 3250.4, 3249.58, 3249.62, 3493019, 349302912.0, 1349], [20240905, 3249.62, 3249.5, 3249.87, 3249.18, 3249.73, 3471798, 347180800.0, 1350], [20240905, 3249.73, 3249.93, 3249.93, 3248.53, 3248.53, 3697691, 369770144.0, 1351], [20240905, 3248.53, 3248.62, 3254.76, 3248.62, 3254.57, 11843835, 1184384640.0, 1352], [20240905, 3254.57, 3254.28, 3254.28, 3251.62, 3253.25, 4093141, 409315168.0, 1353], [20240905, 3253.25, 3253.31, 3254.75, 3253.31, 3254.75, 3675675, 367568640.0, 1354], [20240905, 3254.75, 3254.8, 3255.17, 3253.84, 3253.96, 5403680, 540369088.0, 1355], [20240905, 3253.96, 3254.2, 3254.86, 3251.68, 3251.89, 4704498, 470450784.0, 1356], [20240905, 3251.89, 3251.87, 3251.87, 3250.81, 3251.48, 3405864, 340587456.0, 1357], [20240905, 3251.48, 3251.6, 3252.4, 3250.86, 3250.86, 2990943, 299095424.0, 1358], [20240905, 3250.86, 3250.84, 3250.84, 3249.88, 3250.38, 3521345, 352135488.0, 1359], [20240905, 3250.38, 3250.37, 3250.37, 3249.48, 3249.61, 4179789, 417979776.0, 1400], [20240905, 3249.61, 3249.78, 3249.79, 3249.24, 3249.66, 3965591, 396560256.0, 1401], [20240905, 3249.66, 3249.37, 3250.14, 3248.95, 3249.22, 3900658, 390066784.0, 1402], [20240905, 3249.22, 3249.0, 3249.42, 3247.36, 3247.36, 6576723, 657673344.0, 1403], [20240905, 3247.36, 3247.36, 3250.83, 3247.17, 3250.83, 7812911, 781291968.0, 1404], [20240905, 3250.83, 3251.54, 3252.49, 3250.7, 3251.23, 6159237, 615924480.0, 1405], [20240905, 3251.23, 3251.31, 3252.62, 3251.31, 3251.8, 3659826, 365983776.0, 1406], [20240905, 3251.8, 3251.85, 3252.41, 3251.58, 3251.89, 3459672, 345968032.0, 1407], [20240905, 3251.89, 3251.57, 3253.5, 3251.57, 3252.51, 4818927, 481893696.0, 1408], [20240905, 3252.51, 3253.07, 3254.76, 3253.07, 3253.8, 4906727, 490673632.0, 1409], [20240905, 3253.8, 3253.6, 3253.6, 3251.93, 3251.93, 4229471, 422948064.0, 1410], [20240905, 3251.93, 3252.08, 3252.12, 3251.28, 3251.54, 3238091, 323810144.0, 1411], [20240905, 3251.54, 3251.47, 3252.82, 3251.47, 3252.82, 3521700, 352171168.0, 1412], [20240905, 3252.82, 3252.58, 3252.88, 3251.61, 3251.66, 3357473, 335748320.0, 1413], [20240905, 3251.66, 3251.4, 3251.4, 3250.86, 3251.13, 3242437, 324244640.0, 1414], [20240905, 3251.13, 3250.93, 3252.61, 3250.83, 3251.65, 3959295, 395930496.0, 1415], [20240905, 3251.65, 3251.73, 3253.47, 3251.5, 3253.01, 4004220, 400423040.0, 1416], [20240905, 3253.01, 3253.23, 3254.87, 3253.23, 3254.87, 5487703, 548771264.0, 1417], [20240905, 3254.87, 3255.25, 3255.38, 3254.1, 3254.26, 5836201, 583621056.0, 1418], [20240905, 3254.26, 3254.2, 3255.19, 3254.07, 3255.19, 3510162, 351017056.0, 1419], [20240905, 3255.19, 3254.98, 3256.33, 3254.74, 3256.33, 5003946, 500395616.0, 1420], [20240905, 3256.33, 3256.55, 3256.55, 3254.38, 3254.68, 4293019, 429302848.0, 1421], [20240905, 3254.68, 3254.66, 3254.66, 3253.27, 3253.29, 4190231, 419024384.0, 1422], [20240905, 3253.29, 3253.63, 3253.91, 3253.04, 3253.91, 3940344, 394035328.0, 1423], [20240905, 3253.91, 3253.51, 3254.5, 3253.51, 3254.04, 3662524, 366253248.0, 1424], [20240905, 3254.04, 3254.25, 3254.27, 3253.5, 3253.7, 3311835, 331184448.0, 1425], [20240905, 3253.7, 3253.52, 3253.69, 3252.73, 3252.73, 3632678, 363268896.0, 1426], [20240905, 3252.73, 3252.74, 3252.83, 3251.5, 3251.5, 4078606, 407861760.0, 1427], [20240905, 3251.5, 3251.73, 3251.73, 3251.03, 3251.37, 4069820, 406983008.0, 1428], [20240905, 3251.37, 3251.31, 3253.57, 3251.31, 3253.57, 4960986, 496099456.0, 1429], [20240905, 3253.57, 3253.77, 3254.52, 3253.2, 3254.1, 5054834, 505484224.0, 1430], [20240905, 3254.1, 3253.83, 3255.15, 3253.83, 3254.78, 4646107, 464611840.0, 1431], [20240905, 3254.78, 3254.9, 3255.83, 3254.78, 3255.53, 4441816, 444182720.0, 1432], [20240905, 3255.53, 3255.29, 3257.84, 3255.29, 3257.84, 5745190, 574520000.0, 1433], [20240905, 3257.84, 3257.77, 3259.59, 3257.77, 3259.59, 8748681, 874869184.0, 1434], [20240905, 3259.59, 3259.29, 3259.29, 3256.94, 3258.85, 6743376, 674338624.0, 1435], [20240905, 3258.85, 3259.12, 3259.64, 3257.95, 3258.99, 5997884, 599789312.0, 1436], [20240905, 3258.99, 3259.42, 3260.4, 3258.06, 3260.22, 5579515, 557952640.0, 1437], [20240905, 3260.22, 3260.44, 3260.75, 3259.45, 3259.98, 4937545, 493755360.0, 1438], [20240905, 3259.98, 3259.96, 3261.56, 3259.96, 3261.56, 6631258, 663127104.0, 1439], [20240905, 3261.56, 3261.87, 3263.1, 3261.02, 3263.1, 7499281, 749929024.0, 1440], [20240905, 3263.1, 3263.18, 3263.29, 3260.54, 3260.75, 8090270, 809028224.0, 1441], [20240905, 3260.75, 3260.85, 3261.21, 3260.3, 3261.11, 5564839, 556484992.0, 1442], [20240905, 3261.11, 3261.06, 3261.06, 3258.58, 3258.68, 6972677, 697269184.0, 1443], [20240905, 3258.68, 3258.64, 3260.66, 3258.64, 3260.23, 6054383, 605439360.0, 1444], [20240905, 3260.23, 3260.26, 3261.02, 3260.16, 3260.54, 5543064, 554307264.0, 1445], [20240905, 3260.54, 3260.7, 3261.24, 3260.48, 3260.86, 6579939, 657994688.0, 1446], [20240905, 3260.86, 3261.08, 3261.68, 3260.7, 3261.08, 6062313, 606232256.0, 1447], [20240905, 3261.08, 3261.44, 3261.44, 3260.24, 3260.49, 6321093, 632110272.0, 1448], [20240905, 3260.49, 3260.51, 3260.51, 3259.59, 3259.61, 6253527, 625353664.0, 1449], [20240905, 3259.61, 3259.5, 3259.9, 3259.46, 3259.76, 5819112, 581912384.0, 1450], [20240905, 3259.76, 3259.89, 3260.33, 3259.71, 3260.13, 6214620, 621462848.0, 1451], [20240905, 3260.13, 3259.88, 3260.41, 3259.54, 3259.69, 6827417, 682742784.0, 1452], [20240905, 3259.69, 3259.88, 3260.03, 3259.3, 3259.3, 6678968, 667897984.0, 1453], [20240905, 3259.3, 3259.2, 3259.5, 3258.41, 3258.41, 6792616, 679262720.0, 1454], [20240905, 3258.41, 3258.4, 3258.56, 3257.92, 3258.26, 8173852, 817385984.0, 1455], [20240905, 3258.26, 3258.31, 3258.32, 3257.52, 3257.52, 7811786, 781179584.0, 1456], [20240905, 3257.52, 3258.13, 3258.17, 3257.53, 3257.53, 8372248, 837225984.0, 1457], [20240905, 3257.53, 3257.76, 3257.93, 3257.76, 3257.93, 686174, 68617584.0, 1458], [20240905, 3257.93, 3257.93, 3257.93, 3257.93, 3257.93, 0, 0.0, 1459], [20240905, 3257.93, 3257.76, 3257.86, 3257.76, 3257.76, 14610314, 1461031424.0, 1500], [20240906, 3257.76, 3261.15, 3263.38, 3259.02, 3259.13, 42084352, 4208436736.0, 931], [20240906, 3259.13, 3258.92, 3260.28, 3258.06, 3260.02, 16506752, 1650675968.0, 932], [20240906, 3260.02, 3260.07, 3260.19, 3259.2, 3259.4, 12788193, 1278820224.0, 933], [20240906, 3259.4, 3259.49, 3259.53, 3256.45, 3256.49, 12626813, 1262682496.0, 934], [20240906, 3256.49, 3256.42, 3258.45, 3256.31, 3258.05, 11948862, 1194887296.0, 935], [20240906, 3258.05, 3258.07, 3258.07, 3255.99, 3255.99, 12188941, 1218894976.0, 936], [20240906, 3255.99, 3256.47, 3257.81, 3256.36, 3257.65, 13748321, 1374833024.0, 937], [20240906, 3257.65, 3257.32, 3257.75, 3257.12, 3257.16, 12141558, 1214156800.0, 938], [20240906, 3257.16, 3257.12, 3257.77, 3257.12, 3257.39, 9337282, 933729280.0, 939], [20240906, 3257.39, 3257.24, 3257.24, 3256.11, 3256.39, 10976619, 1097662848.0, 940], [20240906, 3256.39, 3256.3, 3256.81, 3255.87, 3256.39, 10247134, 1024714240.0, 941], [20240906, 3256.39, 3256.34, 3259.81, 3256.15, 3259.81, 9626919, 962692928.0, 942], [20240906, 3259.81, 3260.19, 3262.61, 3260.14, 3262.41, 9764101, 976411264.0, 943], [20240906, 3262.41, 3261.91, 3263.26, 3260.39, 3263.26, 9522500, 952250752.0, 944], [20240906, 3263.26, 3263.14, 3263.14, 3262.25, 3262.72, 6812703, 681270912.0, 945], [20240906, 3262.72, 3263.16, 3263.44, 3262.9, 3263.18, 9761401, 976141120.0, 946], [20240906, 3263.18, 3263.14, 3264.85, 3263.04, 3264.85, 8998605, 899861376.0, 947], [20240906, 3264.85, 3265.17, 3267.91, 3265.17, 3266.98, 10958871, 1095888128.0, 948], [20240906, 3266.98, 3267.23, 3267.75, 3266.47, 3266.47, 9084033, 908404160.0, 949], [20240906, 3266.47, 3266.74, 3268.18, 3266.2, 3268.14, 9551683, 955169344.0, 950], [20240906, 3268.14, 3268.14, 3268.59, 3266.78, 3267.16, 13881948, 1388195840.0, 951], [20240906, 3267.16, 3266.96, 3267.84, 3266.96, 3267.61, 9890910, 989091904.0, 952], [20240906, 3267.61, 3267.31, 3267.31, 3264.45, 3264.45, 9654473, 965448256.0, 953], [20240906, 3264.45, 3264.41, 3265.35, 3264.3, 3265.2, 6430750, 643076160.0, 954], [20240906, 3265.2, 3264.93, 3266.99, 3264.93, 3266.85, 6673717, 667372800.0, 955], [20240906, 3266.85, 3267.0, 3267.28, 3265.59, 3265.68, 6709525, 670953536.0, 956], [20240906, 3265.68, 3265.84, 3266.86, 3265.23, 3266.86, 9524402, 952441152.0, 957], [20240906, 3266.86, 3266.77, 3268.65, 3266.77, 3268.65, 11215612, 1121561984.0, 958], [20240906, 3268.65, 3268.59, 3272.24, 3268.59, 3272.24, 11249412, 1124942208.0, 959], [20240906, 3272.24, 3272.39, 3274.81, 3272.39, 3274.64, 10890893, 1089090432.0, 1000], [20240906, 3274.64, 3274.36, 3274.36, 3271.42, 3271.45, 10923965, 1092397696.0, 1001], [20240906, 3271.45, 3271.43, 3271.78, 3270.13, 3270.25, 8702190, 870219712.0, 1002], [20240906, 3270.25, 3270.73, 3270.73, 3268.92, 3269.32, 8072589, 807259904.0, 1003], [20240906, 3269.32, 3269.3, 3270.08, 3268.5, 3268.66, 9277930, 927794048.0, 1004], [20240906, 3268.66, 3268.39, 3268.54, 3267.11, 3267.67, 7264566, 726457728.0, 1005], [20240906, 3267.67, 3267.71, 3268.47, 3267.47, 3267.81, 6930729, 693073728.0, 1006], [20240906, 3267.81, 3267.58, 3267.73, 3267.02, 3267.06, 6100277, 610028480.0, 1007], [20240906, 3267.06, 3267.07, 3267.46, 3266.53, 3266.53, 6427802, 642781184.0, 1008], [20240906, 3266.53, 3266.44, 3267.44, 3266.4, 3267.42, 5715038, 571504832.0, 1009], [20240906, 3267.42, 3267.56, 3268.03, 3266.29, 3266.4, 5253410, 525342048.0, 1010], [20240906, 3266.4, 3266.46, 3267.17, 3265.86, 3266.82, 5668509, 566852096.0, 1011], [20240906, 3266.82, 3266.68, 3266.84, 3265.65, 3265.65, 5285641, 528565024.0, 1012], [20240906, 3265.65, 3265.68, 3265.89, 3264.8, 3264.8, 4839943, 483995296.0, 1013], [20240906, 3264.8, 3264.77, 3264.9, 3264.15, 3264.15, 5251377, 525138816.0, 1014], [20240906, 3264.15, 3264.53, 3265.42, 3264.11, 3264.96, 5067684, 506769472.0, 1015], [20240906, 3264.96, 3265.09, 3265.83, 3264.88, 3265.54, 4694752, 469476064.0, 1016], [20240906, 3265.54, 3265.29, 3265.65, 3264.69, 3264.69, 5382835, 538284352.0, 1017], [20240906, 3264.69, 3265.03, 3265.03, 3264.33, 3264.58, 4783341, 478335168.0, 1018], [20240906, 3264.58, 3264.63, 3266.04, 3264.39, 3265.82, 4902259, 490226944.0, 1019], [20240906, 3265.82, 3266.23, 3267.08, 3266.09, 3267.08, 5692944, 569295360.0, 1020], [20240906, 3267.08, 3267.41, 3267.45, 3266.46, 3267.45, 5906786, 590679552.0, 1021], [20240906, 3267.45, 3267.75, 3268.26, 3266.96, 3266.96, 4607361, 460737024.0, 1022], [20240906, 3266.96, 3267.03, 3267.59, 3266.99, 3267.23, 4794814, 479482368.0, 1023], [20240906, 3267.23, 3267.25, 3267.96, 3267.12, 3267.73, 4697901, 469790912.0, 1024], [20240906, 3267.73, 3267.92, 3267.96, 3266.91, 3266.98, 4650625, 465063584.0, 1025], [20240906, 3266.98, 3267.03, 3267.85, 3267.03, 3267.44, 4172105, 417211264.0, 1026], [20240906, 3267.44, 3267.26, 3268.55, 3267.26, 3268.23, 4311125, 431113344.0, 1027], [20240906, 3268.23, 3268.39, 3268.83, 3267.9, 3268.57, 4447312, 444732192.0, 1028], [20240906, 3268.57, 3268.54, 3268.54, 3267.77, 3268.1, 3929724, 392973504.0, 1029], [20240906, 3268.1, 3267.94, 3268.11, 3267.43, 3267.65, 4584214, 458422368.0, 1030], [20240906, 3267.65, 3267.47, 3267.47, 3266.45, 3266.46, 4530196, 453020704.0, 1031], [20240906, 3266.46, 3266.55, 3266.55, 3265.6, 3265.6, 4255187, 425519648.0, 1032], [20240906, 3265.6, 3265.47, 3266.08, 3265.34, 3266.08, 4548885, 454889536.0, 1033], [20240906, 3266.08, 3266.01, 3266.01, 3265.24, 3265.24, 3771816, 377182368.0, 1034], [20240906, 3265.24, 3265.03, 3265.59, 3265.02, 3265.13, 3715924, 371593312.0, 1035], [20240906, 3265.13, 3265.01, 3266.59, 3264.94, 3266.4, 4228199, 422820864.0, 1036], [20240906, 3266.4, 3266.68, 3266.68, 3265.1, 3265.1, 4190411, 419042080.0, 1037], [20240906, 3265.1, 3265.14, 3265.91, 3265.09, 3265.42, 3547985, 354799488.0, 1038], [20240906, 3265.42, 3265.35, 3265.91, 3264.96, 3265.18, 3163726, 316373760.0, 1039], [20240906, 3265.18, 3265.09, 3265.45, 3264.78, 3264.9, 3492003, 349201440.0, 1040], [20240906, 3264.9, 3264.97, 3267.12, 3264.94, 3266.72, 3925699, 392570880.0, 1041], [20240906, 3266.72, 3267.02, 3267.08, 3265.94, 3266.36, 3476411, 347642336.0, 1042], [20240906, 3266.36, 3266.51, 3266.73, 3266.25, 3266.6, 3086262, 308627584.0, 1043], [20240906, 3266.6, 3266.46, 3266.61, 3265.77, 3265.83, 3129943, 312995456.0, 1044], [20240906, 3265.83, 3266.02, 3266.02, 3265.55, 3265.97, 3164416, 316442560.0, 1045], [20240906, 3265.97, 3265.46, 3265.97, 3264.67, 3264.7, 4122048, 412205792.0, 1046], [20240906, 3264.7, 3264.58, 3264.72, 3264.04, 3264.29, 4144788, 414479712.0, 1047], [20240906, 3264.29, 3264.17, 3264.53, 3264.13, 3264.13, 4088419, 408842944.0, 1048], [20240906, 3264.13, 3264.2, 3264.43, 3263.53, 3263.53, 3427426, 342743392.0, 1049], [20240906, 3263.53, 3263.38, 3263.38, 3262.59, 3262.73, 4271625, 427163488.0, 1050], [20240906, 3262.73, 3262.86, 3262.86, 3261.79, 3261.79, 3823545, 382355328.0, 1051], [20240906, 3261.79, 3261.8, 3261.84, 3261.43, 3261.57, 3489185, 348919392.0, 1052], [20240906, 3261.57, 3261.57, 3261.57, 3260.92, 3261.14, 3254176, 325418592.0, 1053], [20240906, 3261.14, 3261.12, 3262.06, 3260.96, 3261.76, 3370741, 337075200.0, 1054], [20240906, 3261.76, 3261.84, 3262.18, 3260.7, 3260.7, 3137417, 313742816.0, 1055], [20240906, 3260.7, 3260.86, 3261.37, 3260.86, 3261.35, 3081076, 308108736.0, 1056], [20240906, 3261.35, 3261.31, 3261.39, 3260.68, 3260.96, 2966892, 296690240.0, 1057], [20240906, 3260.96, 3260.76, 3261.0, 3260.48, 3260.93, 3364757, 336476864.0, 1058], [20240906, 3260.93, 3260.97, 3261.17, 3260.52, 3260.91, 3337980, 333798944.0, 1059], [20240906, 3260.91, 3260.87, 3261.13, 3260.33, 3260.43, 3283289, 328330048.0, 1100], [20240906, 3260.43, 3260.42, 3260.99, 3260.2, 3260.53, 3492445, 349245312.0, 1101], [20240906, 3260.53, 3260.73, 3260.91, 3260.04, 3260.47, 3445323, 344533504.0, 1102], [20240906, 3260.47, 3260.38, 3260.38, 3259.96, 3260.01, 3604947, 360495584.0, 1103], [20240906, 3260.01, 3259.97, 3260.09, 3259.61, 3259.67, 3745319, 374532928.0, 1104], [20240906, 3259.67, 3259.48, 3259.83, 3259.34, 3259.55, 3571133, 357114368.0, 1105], [20240906, 3259.55, 3259.52, 3259.68, 3258.98, 3259.24, 3639469, 363948096.0, 1106], [20240906, 3259.24, 3259.12, 3259.4, 3258.48, 3258.71, 4305764, 430577408.0, 1107], [20240906, 3258.71, 3258.75, 3259.95, 3258.6, 3259.7, 4454334, 445434592.0, 1108], [20240906, 3259.7, 3259.63, 3259.63, 3258.83, 3258.83, 2910717, 291072704.0, 1109], [20240906, 3258.83, 3258.87, 3259.32, 3258.38, 3258.62, 2682301, 268231168.0, 1110], [20240906, 3258.62, 3258.47, 3258.69, 3258.23, 3258.48, 3777537, 377754688.0, 1111], [20240906, 3258.48, 3258.25, 3258.25, 3257.51, 3257.51, 4385616, 438562528.0, 1112], [20240906, 3257.51, 3257.4, 3257.46, 3256.5, 3256.5, 5047587, 504759680.0, 1113], [20240906, 3256.5, 3256.89, 3256.89, 3256.05, 3256.65, 4133974, 413398464.0, 1114], [20240906, 3256.65, 3256.35, 3256.63, 3255.97, 3256.29, 4105684, 410569344.0, 1115], [20240906, 3256.29, 3256.49, 3256.49, 3254.78, 3254.78, 4967202, 496721056.0, 1116], [20240906, 3254.78, 3254.73, 3254.73, 3253.95, 3254.35, 5114579, 511458848.0, 1117], [20240906, 3254.35, 3254.32, 3254.38, 3253.69, 3253.89, 4277446, 427745536.0, 1118], [20240906, 3253.89, 3253.91, 3254.15, 3253.53, 3253.59, 3810025, 381003456.0, 1119], [20240906, 3253.59, 3253.58, 3254.2, 3253.31, 3254.09, 3590083, 359009280.0, 1120], [20240906, 3254.09, 3254.06, 3254.34, 3253.26, 3254.34, 4259890, 425990144.0, 1121], [20240906, 3254.34, 3254.15, 3254.37, 3253.13, 3253.25, 3492697, 349270624.0, 1122], [20240906, 3253.25, 3253.07, 3253.07, 3251.85, 3251.88, 4360060, 436006752.0, 1123], [20240906, 3251.88, 3251.84, 3252.09, 3251.69, 3251.69, 4142148, 414215936.0, 1124], [20240906, 3251.69, 3251.81, 3251.81, 3250.81, 3250.87, 3417153, 341716512.0, 1125], [20240906, 3250.87, 3250.93, 3250.93, 3249.82, 3250.18, 4822198, 482220768.0, 1126], [20240906, 3250.18, 3250.15, 3250.15, 3248.71, 3248.71, 5259592, 525960384.0, 1127], [20240906, 3248.71, 3248.76, 3250.25, 3248.76, 3249.88, 4970355, 497036256.0, 1128], [20240906, 3249.88, 3250.11, 3250.11, 3248.2, 3248.2, 3891763, 389177152.0, 1129], [20240906, 3248.2, 3248.37, 3249.57, 3248.37, 3249.04, 3506347, 350635648.0, 1130], [20240906, 3249.04, 3249.1, 3249.93, 3247.92, 3249.45, 10231914, 1023192128.0, 1301], [20240906, 3249.45, 3249.52, 3251.55, 3249.26, 3251.06, 4008783, 400879200.0, 1302], [20240906, 3251.06, 3250.74, 3251.09, 3250.2, 3250.52, 2949499, 294950976.0, 1303], [20240906, 3250.52, 3250.68, 3251.0, 3250.1, 3250.28, 2791649, 279166016.0, 1304], [20240906, 3250.28, 3250.33, 3252.39, 3250.02, 3252.39, 3516119, 351612960.0, 1305], [20240906, 3252.39, 3252.56, 3252.57, 3251.24, 3251.24, 3143211, 314321920.0, 1306], [20240906, 3251.24, 3251.28, 3251.44, 3250.8, 3251.38, 2858499, 285850816.0, 1307], [20240906, 3251.38, 3251.32, 3251.36, 3250.47, 3250.47, 3134398, 313440576.0, 1308], [20240906, 3250.47, 3250.35, 3250.41, 3249.76, 3250.0, 2883420, 288343040.0, 1309], [20240906, 3250.0, 3249.85, 3250.31, 3249.55, 3249.88, 2928988, 292899872.0, 1310], [20240906, 3249.88, 3250.01, 3250.22, 3249.75, 3250.0, 2613165, 261317568.0, 1311], [20240906, 3250.0, 3249.96, 3249.96, 3249.62, 3249.63, 2581371, 258138320.0, 1312], [20240906, 3249.63, 3249.37, 3251.07, 3249.37, 3250.0, 3054241, 305425088.0, 1313], [20240906, 3250.0, 3250.1, 3250.1, 3249.25, 3249.27, 3035948, 303595776.0, 1314], [20240906, 3249.27, 3249.2, 3249.2, 3247.73, 3247.73, 3305598, 330561088.0, 1315], [20240906, 3247.73, 3247.65, 3248.74, 3247.65, 3248.42, 3478617, 347862752.0, 1316], [20240906, 3248.42, 3248.23, 3248.32, 3247.61, 3247.79, 2863691, 286370176.0, 1317], [20240906, 3247.79, 3247.55, 3249.92, 3247.36, 3248.45, 3702799, 370280960.0, 1318], [20240906, 3248.45, 3248.52, 3248.75, 3247.92, 3248.4, 2765196, 276520512.0, 1319], [20240906, 3248.4, 3248.42, 3248.64, 3247.93, 3248.4, 2742060, 274207008.0, 1320], [20240906, 3248.4, 3248.54, 3248.82, 3248.27, 3248.4, 2651302, 265131024.0, 1321], [20240906, 3248.4, 3248.47, 3248.66, 3247.86, 3247.86, 2734336, 273434720.0, 1322], [20240906, 3247.86, 3248.06, 3248.36, 3247.83, 3247.83, 2353456, 235346896.0, 1323], [20240906, 3247.83, 3247.9, 3248.06, 3247.64, 3247.82, 2760648, 276065952.0, 1324], [20240906, 3247.82, 3247.77, 3247.84, 3247.5, 3247.65, 2827021, 282703136.0, 1325], [20240906, 3247.65, 3247.57, 3248.55, 3247.43, 3248.49, 3724703, 372471552.0, 1326], [20240906, 3248.49, 3248.22, 3248.25, 3247.11, 3247.11, 3155470, 315547872.0, 1327], [20240906, 3247.11, 3246.96, 3246.96, 3246.19, 3246.19, 3412486, 341249600.0, 1328], [20240906, 3246.19, 3246.38, 3249.64, 3246.06, 3248.92, 5835546, 583555648.0, 1329], [20240906, 3248.92, 3248.66, 3248.66, 3247.67, 3247.69, 2695646, 269565536.0, 1330], [20240906, 3247.69, 3247.93, 3247.93, 3246.79, 3246.8, 2997303, 299731232.0, 1331], [20240906, 3246.8, 3246.97, 3247.69, 3246.65, 3247.19, 2430975, 243098464.0, 1332], [20240906, 3247.19, 3246.89, 3247.15, 3246.36, 3246.51, 2936468, 293647552.0, 1333], [20240906, 3246.51, 3246.41, 3247.06, 3246.29, 3246.64, 2778838, 277884928.0, 1334], [20240906, 3246.64, 3246.54, 3246.97, 3246.28, 3246.5, 2520644, 252065296.0, 1335], [20240906, 3246.5, 3246.36, 3246.7, 3246.27, 3246.39, 2972195, 297220640.0, 1336], [20240906, 3246.39, 3246.35, 3246.48, 3245.19, 3245.19, 3338194, 333820576.0, 1337], [20240906, 3245.19, 3245.37, 3247.27, 3245.35, 3246.52, 3944301, 394431200.0, 1338], [20240906, 3246.52, 3246.46, 3247.07, 3245.84, 3245.86, 2855140, 285515136.0, 1339], [20240906, 3245.86, 3245.89, 3245.89, 3244.86, 3245.06, 2901602, 290161280.0, 1340], [20240906, 3245.06, 3245.4, 3245.59, 3244.58, 3245.32, 3135865, 313587392.0, 1341], [20240906, 3245.32, 3245.47, 3245.47, 3244.05, 3244.45, 3563630, 356363936.0, 1342], [20240906, 3244.45, 3244.32, 3244.32, 3243.44, 3243.78, 4425502, 442551104.0, 1343], [20240906, 3243.78, 3243.49, 3245.54, 3243.49, 3243.97, 4907999, 490800800.0, 1344], [20240906, 3243.97, 3244.04, 3244.16, 3243.21, 3244.16, 3520398, 352040704.0, 1345], [20240906, 3244.16, 3244.1, 3244.87, 3243.07, 3243.23, 3027010, 302702144.0, 1346], [20240906, 3243.23, 3242.91, 3243.48, 3242.66, 3242.66, 3689619, 368962912.0, 1347], [20240906, 3242.66, 3242.78, 3245.18, 3242.56, 3244.14, 4498885, 449889728.0, 1348], [20240906, 3244.14, 3244.16, 3244.94, 3243.9, 3244.29, 2574422, 257443184.0, 1349], [20240906, 3244.29, 3244.51, 3244.51, 3242.82, 3242.82, 3756267, 375627520.0, 1350], [20240906, 3242.82, 3242.75, 3242.75, 3241.73, 3241.8, 4282634, 428264480.0, 1351], [20240906, 3241.8, 3241.76, 3245.23, 3241.67, 3244.9, 4855531, 485554336.0, 1352], [20240906, 3244.9, 3245.03, 3245.03, 3244.17, 3244.33, 2456895, 245690752.0, 1353], [20240906, 3244.33, 3244.15, 3244.42, 3243.6, 3243.6, 2382507, 238251584.0, 1354], [20240906, 3243.6, 3243.99, 3243.99, 3242.98, 3243.04, 2499658, 249966912.0, 1355], [20240906, 3243.04, 3242.9, 3242.98, 3242.44, 3242.63, 2629237, 262924544.0, 1356], [20240906, 3242.63, 3242.61, 3242.84, 3242.08, 3242.09, 2715002, 271501280.0, 1357], [20240906, 3242.09, 3242.11, 3242.84, 3241.79, 3242.15, 2917930, 291794016.0, 1358], [20240906, 3242.15, 3242.24, 3242.34, 3241.71, 3241.71, 2786524, 278653440.0, 1359], [20240906, 3241.71, 3241.78, 3243.23, 3241.66, 3242.46, 3464050, 346405952.0, 1400], [20240906, 3242.46, 3242.37, 3243.19, 3242.04, 3242.23, 2591265, 259127504.0, 1401], [20240906, 3242.23, 3242.37, 3242.83, 3242.04, 3242.36, 2505656, 250566768.0, 1402], [20240906, 3242.36, 3242.25, 3242.93, 3241.79, 3242.64, 2863842, 286385088.0, 1403], [20240906, 3242.64, 3243.63, 3246.51, 3243.03, 3245.04, 6411545, 641155520.0, 1404], [20240906, 3245.04, 3244.98, 3245.38, 3244.68, 3245.24, 3005241, 300524768.0, 1405], [20240906, 3245.24, 3245.27, 3245.39, 3244.24, 3244.24, 3012050, 301206048.0, 1406], [20240906, 3244.24, 3244.1, 3244.19, 3243.66, 3244.08, 2554528, 255453728.0, 1407], [20240906, 3244.08, 3243.8, 3243.8, 3243.22, 3243.22, 2503728, 250373936.0, 1408], [20240906, 3243.22, 3243.33, 3243.67, 3242.2, 3242.45, 2880656, 288066496.0, 1409], [20240906, 3242.45, 3242.35, 3242.8, 3242.35, 3242.57, 2713707, 271371584.0, 1410], [20240906, 3242.57, 3242.61, 3242.66, 3242.13, 3242.16, 2496976, 249698560.0, 1411], [20240906, 3242.16, 3242.19, 3242.35, 3241.73, 3241.73, 2490013, 249002512.0, 1412], [20240906, 3241.73, 3241.75, 3241.97, 3241.28, 3241.39, 2666084, 266609424.0, 1413], [20240906, 3241.39, 3241.51, 3242.14, 3240.92, 3241.38, 2929718, 292973024.0, 1414], [20240906, 3241.38, 3240.97, 3242.52, 3240.97, 3241.76, 3141757, 314176448.0, 1415], [20240906, 3241.76, 3241.65, 3241.92, 3240.7, 3241.03, 3183800, 318381056.0, 1416], [20240906, 3241.03, 3241.0, 3241.92, 3241.0, 3241.35, 2965677, 296568768.0, 1417], [20240906, 3241.35, 3241.79, 3242.43, 3240.71, 3240.73, 3685393, 368540384.0, 1418], [20240906, 3240.73, 3240.81, 3241.64, 3240.45, 3240.92, 3701221, 370122912.0, 1419], [20240906, 3240.92, 3240.66, 3241.31, 3240.43, 3240.86, 3976276, 397628608.0, 1420], [20240906, 3240.86, 3240.72, 3241.11, 3240.47, 3241.1, 3751374, 375138496.0, 1421], [20240906, 3241.1, 3240.92, 3242.03, 3240.92, 3241.2, 3548170, 354817984.0, 1422], [20240906, 3241.2, 3241.26, 3241.39, 3240.83, 3240.86, 2829835, 282984416.0, 1423], [20240906, 3240.86, 3241.0, 3242.63, 3240.66, 3242.4, 4011343, 401135424.0, 1424], [20240906, 3242.4, 3242.22, 3242.22, 3240.82, 3241.26, 3409102, 340911200.0, 1425], [20240906, 3241.26, 3241.29, 3241.29, 3240.32, 3240.53, 3531954, 353196160.0, 1426], [20240906, 3240.53, 3240.78, 3240.78, 3239.6, 3240.71, 4311088, 431109824.0, 1427], [20240906, 3240.71, 3240.78, 3241.57, 3240.57, 3241.13, 3817603, 381761440.0, 1428], [20240906, 3241.13, 3241.09, 3241.09, 3240.31, 3240.38, 3040648, 304065792.0, 1429], [20240906, 3240.38, 3240.35, 3240.87, 3240.2, 3240.43, 3332441, 333244896.0, 1430], [20240906, 3240.43, 3240.42, 3241.07, 3240.42, 3240.9, 3193598, 319360864.0, 1431], [20240906, 3240.9, 3241.01, 3241.01, 3240.22, 3241.0, 2445081, 244508944.0, 1432], [20240906, 3241.0, 3240.99, 3244.21, 3240.99, 3243.65, 5746194, 574620608.0, 1433], [20240906, 3243.65, 3243.32, 3244.21, 3243.27, 3244.12, 3674074, 367408320.0, 1434], [20240906, 3244.12, 3244.27, 3244.27, 3242.34, 3242.42, 3733123, 373313408.0, 1435], [20240906, 3242.42, 3242.33, 3242.69, 3241.83, 3241.96, 3290255, 329026368.0, 1436], [20240906, 3241.96, 3241.76, 3242.19, 3241.08, 3241.08, 3518238, 351824768.0, 1437], [20240906, 3241.08, 3241.11, 3241.63, 3240.91, 3241.04, 3538071, 353808000.0, 1438], [20240906, 3241.04, 3241.23, 3241.7, 3240.95, 3241.3, 3488908, 348891808.0, 1439], [20240906, 3241.3, 3241.44, 3241.63, 3240.8, 3240.93, 4153355, 415336320.0, 1440], [20240906, 3240.93, 3240.49, 3240.54, 3238.93, 3239.16, 6016233, 601624192.0, 1441], [20240906, 3239.16, 3239.07, 3239.22, 3236.38, 3236.89, 9347905, 934791424.0, 1442], [20240906, 3236.89, 3236.63, 3237.01, 3235.76, 3235.76, 6670816, 667082368.0, 1443], [20240906, 3235.76, 3235.93, 3236.66, 3235.93, 3236.18, 5505171, 550518016.0, 1444], [20240906, 3236.18, 3236.23, 3236.42, 3235.07, 3235.27, 5315463, 531547584.0, 1445], [20240906, 3235.27, 3235.39, 3236.19, 3234.96, 3235.16, 6562165, 656217536.0, 1446], [20240906, 3235.16, 3235.27, 3235.27, 3234.11, 3234.11, 6151701, 615170880.0, 1447], [20240906, 3234.11, 3234.13, 3234.37, 3233.42, 3233.42, 7039089, 703909952.0, 1448], [20240906, 3233.42, 3233.77, 3233.86, 3233.0, 3233.42, 6368852, 636886400.0, 1449], [20240906, 3233.42, 3233.24, 3233.52, 3232.83, 3232.85, 6606609, 660661824.0, 1450], [20240906, 3232.85, 3232.77, 3232.77, 3232.13, 3232.4, 7332082, 733209088.0, 1451], [20240906, 3232.4, 3232.2, 3232.32, 3231.39, 3231.39, 7824698, 782470912.0, 1452], [20240906, 3231.39, 3231.39, 3232.02, 3231.16, 3231.16, 7413247, 741325504.0, 1453], [20240906, 3231.16, 3231.6, 3231.85, 3231.44, 3231.6, 8454113, 845412096.0, 1454], [20240906, 3231.6, 3231.47, 3231.81, 3231.27, 3231.49, 8328211, 832822272.0, 1455], [20240906, 3231.49, 3231.36, 3231.58, 3231.07, 3231.1, 7955120, 795513280.0, 1456], [20240906, 3231.1, 3231.42, 3231.9, 3231.13, 3231.21, 8951128, 895113984.0, 1457], [20240906, 3231.21, 3231.51, 3231.64, 3231.51, 3231.55, 557058, 55705964.0, 1458], [20240906, 3231.55, 3231.55, 3231.55, 3231.55, 3231.55, 0, 0.0, 1459], [20240906, 3231.55, 3231.47, 3231.47, 3231.35, 3231.35, 12153689, 1215368960.0, 1500], [20240909, 3231.35, 3214.8, 3218.67, 3212.73, 3218.35, 65688319, 6568832512.0, 931], [20240909, 3218.35, 3217.65, 3222.28, 3217.61, 3220.07, 27256163, 2725617152.0, 932], [20240909, 3220.07, 3219.06, 3219.42, 3216.04, 3216.04, 22475493, 2247550208.0, 933], [20240909, 3216.04, 3215.66, 3219.25, 3212.16, 3219.25, 25166873, 2516688128.0, 934], [20240909, 3219.25, 3220.31, 3222.93, 3217.68, 3217.84, 24416023, 2441603584.0, 935], [20240909, 3217.84, 3217.04, 3217.71, 3215.39, 3215.39, 20795506, 2079551744.0, 936], [20240909, 3215.39, 3215.77, 3220.31, 3215.77, 3220.31, 20172397, 2017240832.0, 937], [20240909, 3220.31, 3219.96, 3219.96, 3216.88, 3218.66, 15016371, 1501638144.0, 938], [20240909, 3218.66, 3217.97, 3217.97, 3212.71, 3212.81, 15265481, 1526549120.0, 939], [20240909, 3212.81, 3213.07, 3215.39, 3213.07, 3213.99, 13141267, 1314127616.0, 940], [20240909, 3213.99, 3214.98, 3215.82, 3214.11, 3215.18, 12951216, 1295122560.0, 941], [20240909, 3215.18, 3214.51, 3215.47, 3213.81, 3214.95, 9907015, 990702656.0, 942], [20240909, 3214.95, 3214.88, 3216.87, 3214.69, 3214.69, 10893718, 1089372928.0, 943], [20240909, 3214.69, 3215.11, 3215.11, 3212.68, 3213.91, 9324362, 932437248.0, 944], [20240909, 3213.91, 3213.57, 3215.28, 3213.03, 3213.47, 10783826, 1078383616.0, 945], [20240909, 3213.47, 3213.13, 3213.88, 3211.06, 3211.48, 10821742, 1082175104.0, 946], [20240909, 3211.48, 3211.49, 3211.49, 3207.73, 3208.77, 11851777, 1185178624.0, 947], [20240909, 3208.77, 3208.71, 3208.81, 3206.67, 3206.67, 11206632, 1120664192.0, 948], [20240909, 3206.67, 3206.42, 3211.31, 3206.42, 3210.0, 11224817, 1122482560.0, 949], [20240909, 3210.0, 3209.94, 3209.94, 3208.18, 3209.62, 11425200, 1142520960.0, 950], [20240909, 3209.62, 3209.37, 3209.37, 3205.84, 3206.83, 13206597, 1320660608.0, 951], [20240909, 3206.83, 3207.25, 3208.37, 3206.43, 3206.43, 9101533, 910154176.0, 952], [20240909, 3206.43, 3206.77, 3209.66, 3206.77, 3209.41, 8489704, 848971264.0, 953], [20240909, 3209.41, 3209.27, 3209.57, 3208.02, 3208.58, 8817698, 881770944.0, 954], [20240909, 3208.58, 3208.4, 3208.56, 3206.84, 3207.06, 8150053, 815006272.0, 955], [20240909, 3207.06, 3207.11, 3208.68, 3206.18, 3206.18, 8062662, 806267136.0, 956], [20240909, 3206.18, 3206.08, 3206.08, 3204.93, 3205.7, 7440163, 744017024.0, 957], [20240909, 3205.7, 3206.57, 3207.53, 3205.3, 3205.3, 7711724, 771173312.0, 958], [20240909, 3205.3, 3205.4, 3205.92, 3205.02, 3205.02, 7107356, 710736704.0, 959], [20240909, 3205.02, 3204.69, 3206.09, 3204.58, 3205.01, 7583710, 758372160.0, 1000], [20240909, 3205.01, 3204.95, 3204.95, 3201.9, 3201.9, 12040166, 1204017536.0, 1001], [20240909, 3201.9, 3201.77, 3202.18, 3200.0, 3201.34, 13141830, 1314184064.0, 1002], [20240909, 3201.34, 3201.07, 3205.53, 3201.07, 3205.53, 12013451, 1201346304.0, 1003], [20240909, 3205.53, 3206.01, 3209.49, 3205.8, 3208.05, 12389490, 1238949888.0, 1004], [20240909, 3208.05, 3207.68, 3207.68, 3201.61, 3201.63, 10016253, 1001626240.0, 1005], [20240909, 3201.63, 3201.58, 3202.98, 3200.53, 3201.25, 9348940, 934894976.0, 1006], [20240909, 3201.25, 3200.91, 3203.95, 3200.91, 3203.65, 7970053, 797006080.0, 1007], [20240909, 3203.65, 3204.19, 3205.58, 3204.19, 3205.58, 7410380, 741038976.0, 1008], [20240909, 3205.58, 3206.02, 3206.42, 3205.27, 3205.27, 6996553, 699656128.0, 1009], [20240909, 3205.27, 3205.43, 3208.56, 3205.27, 3208.02, 8399953, 839996224.0, 1010], [20240909, 3208.02, 3207.85, 3208.34, 3207.22, 3207.75, 8289651, 828966336.0, 1011], [20240909, 3207.75, 3207.49, 3207.49, 3204.68, 3204.75, 8549066, 854907456.0, 1012], [20240909, 3204.75, 3204.74, 3204.82, 3201.55, 3201.55, 8836173, 883618304.0, 1013], [20240909, 3201.55, 3201.34, 3205.48, 3200.84, 3204.85, 10443689, 1044370048.0, 1014], [20240909, 3204.85, 3204.99, 3204.99, 3202.52, 3203.12, 5537195, 553720704.0, 1015], [20240909, 3203.12, 3202.94, 3203.2, 3201.67, 3201.77, 5614916, 561492672.0, 1016], [20240909, 3201.77, 3202.0, 3203.42, 3201.78, 3203.42, 6121926, 612193728.0, 1017], [20240909, 3203.42, 3203.61, 3203.61, 3201.76, 3201.84, 5826345, 582635520.0, 1018], [20240909, 3201.84, 3202.07, 3202.07, 3200.69, 3200.69, 5974536, 597454720.0, 1019], [20240909, 3200.69, 3200.4, 3202.01, 3200.25, 3201.15, 6762123, 676213440.0, 1020], [20240909, 3201.15, 3201.1, 3201.65, 3200.47, 3200.47, 5579125, 557913472.0, 1021], [20240909, 3200.47, 3200.24, 3200.34, 3199.25, 3199.25, 5481173, 548118080.0, 1022], [20240909, 3199.25, 3199.15, 3200.58, 3199.15, 3199.57, 5834276, 583428544.0, 1023], [20240909, 3199.57, 3199.97, 3199.97, 3199.16, 3199.39, 4927244, 492725472.0, 1024], [20240909, 3199.39, 3199.4, 3200.19, 3199.31, 3199.58, 5597875, 559788352.0, 1025], [20240909, 3199.58, 3199.42, 3200.68, 3199.36, 3200.68, 5842563, 584257344.0, 1026], [20240909, 3200.68, 3200.39, 3200.55, 3199.8, 3199.8, 4833242, 483325248.0, 1027], [20240909, 3199.8, 3199.79, 3200.2, 3199.54, 3200.14, 4899413, 489942400.0, 1028], [20240909, 3200.14, 3200.18, 3200.18, 3199.55, 3199.77, 4398851, 439885856.0, 1029], [20240909, 3199.77, 3200.03, 3200.03, 3199.39, 3199.6, 4792386, 479239456.0, 1030], [20240909, 3199.6, 3199.4, 3200.69, 3199.15, 3199.84, 6397131, 639714176.0, 1031], [20240909, 3199.84, 3199.85, 3201.28, 3199.8, 3199.84, 4906086, 490609760.0, 1032], [20240909, 3199.84, 3199.69, 3200.51, 3199.63, 3199.92, 4491151, 449116032.0, 1033], [20240909, 3199.92, 3199.84, 3199.85, 3198.93, 3198.93, 5024710, 502472448.0, 1034], [20240909, 3198.93, 3198.83, 3199.96, 3198.53, 3199.24, 4371609, 437162016.0, 1035], [20240909, 3199.24, 3199.05, 3199.27, 3198.55, 3198.74, 4527466, 452747712.0, 1036], [20240909, 3198.74, 3198.76, 3199.33, 3198.76, 3199.17, 6101215, 610122688.0, 1037], [20240909, 3199.17, 3199.2, 3199.2, 3198.71, 3198.71, 3761235, 376124256.0, 1038], [20240909, 3198.71, 3198.67, 3199.56, 3197.85, 3197.9, 5675364, 567537280.0, 1039], [20240909, 3197.9, 3197.62, 3197.8, 3197.17, 3197.32, 4012639, 401264928.0, 1040], [20240909, 3197.32, 3197.3, 3197.64, 3196.93, 3196.93, 4648777, 464878816.0, 1041], [20240909, 3196.93, 3196.85, 3197.06, 3195.61, 3195.61, 5697931, 569793984.0, 1042], [20240909, 3195.61, 3195.78, 3196.78, 3195.74, 3196.19, 4381488, 438149760.0, 1043], [20240909, 3196.19, 3196.08, 3196.53, 3195.52, 3195.99, 4894209, 489421856.0, 1044], [20240909, 3195.99, 3195.86, 3196.26, 3195.55, 3196.11, 6155338, 615534912.0, 1045], [20240909, 3196.11, 3196.05, 3196.78, 3195.43, 3195.51, 4783860, 478387072.0, 1046], [20240909, 3195.51, 3195.35, 3195.35, 3194.53, 3194.93, 4281184, 428119456.0, 1047], [20240909, 3194.93, 3194.73, 3195.99, 3194.73, 3194.73, 5642667, 564267904.0, 1048], [20240909, 3194.73, 3194.33, 3194.5, 3193.55, 3193.68, 4199529, 419953856.0, 1049], [20240909, 3193.68, 3193.57, 3193.85, 3192.59, 3193.85, 4563315, 456332512.0, 1050], [20240909, 3193.85, 3193.77, 3194.63, 3193.21, 3193.9, 4386586, 438659776.0, 1051], [20240909, 3193.9, 3193.83, 3193.98, 3193.26, 3193.63, 4156772, 415678240.0, 1052], [20240909, 3193.63, 3193.33, 3195.9, 3193.21, 3195.59, 5218533, 521854400.0, 1053], [20240909, 3195.59, 3195.62, 3195.96, 3194.98, 3195.13, 4154868, 415487680.0, 1054], [20240909, 3195.13, 3194.97, 3194.97, 3193.9, 3193.9, 3405131, 340514144.0, 1055], [20240909, 3193.9, 3194.14, 3194.16, 3193.69, 3193.86, 3126178, 312619104.0, 1056], [20240909, 3193.86, 3193.81, 3194.3, 3193.35, 3194.29, 4314732, 431474048.0, 1057], [20240909, 3194.29, 3194.45, 3194.51, 3193.9, 3193.94, 3604194, 360420544.0, 1058], [20240909, 3193.94, 3193.82, 3194.13, 3193.6, 3193.79, 3426603, 342661472.0, 1059], [20240909, 3193.79, 3193.62, 3193.82, 3193.36, 3193.59, 3566536, 356654784.0, 1100], [20240909, 3193.59, 3193.22, 3195.61, 3193.2, 3195.5, 4766428, 476644032.0, 1101], [20240909, 3195.5, 3195.55, 3195.55, 3194.6, 3194.8, 3397875, 339788448.0, 1102], [20240909, 3194.8, 3194.77, 3194.85, 3193.95, 3194.25, 3152154, 315216160.0, 1103], [20240909, 3194.25, 3194.17, 3194.17, 3193.69, 3193.7, 3482988, 348299840.0, 1104], [20240909, 3193.7, 3193.93, 3194.01, 3193.35, 3193.51, 3293028, 329304000.0, 1105], [20240909, 3193.51, 3193.56, 3194.31, 3193.27, 3193.45, 4425969, 442597952.0, 1106], [20240909, 3193.45, 3193.44, 3193.62, 3193.14, 3193.14, 4407267, 440727744.0, 1107], [20240909, 3193.14, 3192.95, 3194.89, 3192.93, 3193.81, 5048386, 504839616.0, 1108], [20240909, 3193.81, 3193.87, 3193.87, 3193.09, 3193.18, 3344983, 334499328.0, 1109], [20240909, 3193.18, 3193.64, 3194.07, 3193.4, 3193.84, 3547348, 354735584.0, 1110], [20240909, 3193.84, 3193.69, 3195.37, 3193.21, 3195.24, 4807025, 480703456.0, 1111], [20240909, 3195.24, 3194.95, 3195.3, 3194.92, 3195.03, 3411280, 341128960.0, 1112], [20240909, 3195.03, 3194.98, 3195.97, 3194.81, 3195.78, 3312467, 331247904.0, 1113], [20240909, 3195.78, 3195.56, 3197.13, 3195.46, 3196.73, 3912678, 391268768.0, 1114], [20240909, 3196.73, 3196.69, 3198.28, 3196.44, 3198.28, 3849105, 384911680.0, 1115], [20240909, 3198.28, 3197.96, 3199.53, 3197.89, 3199.32, 4412196, 441220768.0, 1116], [20240909, 3199.32, 3199.23, 3199.74, 3198.79, 3199.74, 4153881, 415389280.0, 1117], [20240909, 3199.74, 3199.67, 3199.67, 3198.47, 3198.47, 4037076, 403708736.0, 1118], [20240909, 3198.47, 3198.27, 3198.27, 3197.04, 3197.04, 3712350, 371235904.0, 1119], [20240909, 3197.04, 3196.95, 3197.45, 3196.81, 3197.03, 2887504, 288751328.0, 1120], [20240909, 3197.03, 3196.83, 3197.07, 3196.53, 3196.53, 3651802, 365181088.0, 1121], [20240909, 3196.53, 3196.63, 3196.68, 3195.87, 3196.15, 4418873, 441888192.0, 1122], [20240909, 3196.15, 3196.02, 3196.08, 3194.59, 3194.72, 6127394, 612740736.0, 1123], [20240909, 3194.72, 3194.76, 3196.23, 3194.38, 3196.23, 4221345, 422135680.0, 1124], [20240909, 3196.23, 3196.3, 3196.84, 3195.75, 3196.64, 2889940, 288995136.0, 1125], [20240909, 3196.64, 3196.82, 3199.96, 3196.82, 3199.96, 4758423, 475843296.0, 1126], [20240909, 3199.96, 3200.08, 3200.08, 3198.64, 3198.64, 2948890, 294889952.0, 1127], [20240909, 3198.64, 3198.51, 3198.84, 3198.38, 3198.55, 2070342, 207035200.0, 1128], [20240909, 3198.55, 3198.47, 3198.49, 3197.5, 3197.5, 2569333, 256934384.0, 1129], [20240909, 3197.5, 3197.58, 3198.05, 3197.13, 3197.18, 2539117, 253912768.0, 1130], [20240909, 3197.18, 3197.23, 3197.6, 3195.71, 3197.6, 13196472, 1319647872.0, 1301], [20240909, 3197.6, 3197.95, 3198.57, 3197.25, 3197.65, 5845843, 584585024.0, 1302], [20240909, 3197.65, 3197.58, 3199.0, 3197.03, 3197.03, 4645314, 464532256.0, 1303], [20240909, 3197.03, 3196.88, 3196.88, 3195.76, 3196.06, 4290745, 429075520.0, 1304], [20240909, 3196.06, 3195.95, 3196.66, 3195.77, 3195.77, 3259471, 325948224.0, 1305], [20240909, 3195.77, 3195.96, 3196.18, 3195.67, 3196.17, 3360963, 336097184.0, 1306], [20240909, 3196.17, 3196.38, 3197.4, 3196.38, 3197.19, 3995227, 399523552.0, 1307], [20240909, 3197.19, 3197.19, 3198.42, 3197.19, 3197.76, 3789202, 378921280.0, 1308], [20240909, 3197.76, 3197.51, 3197.75, 3197.07, 3197.75, 3605604, 360561696.0, 1309], [20240909, 3197.75, 3197.82, 3197.99, 3197.54, 3197.9, 3103296, 310330496.0, 1310], [20240909, 3197.9, 3197.83, 3198.2, 3197.6, 3197.6, 3349417, 334942656.0, 1311], [20240909, 3197.6, 3197.45, 3198.03, 3197.36, 3197.8, 3500307, 350031456.0, 1312], [20240909, 3197.8, 3197.68, 3197.82, 3197.28, 3197.28, 2998035, 299804544.0, 1313], [20240909, 3197.28, 3197.02, 3197.32, 3196.79, 3196.9, 3154797, 315480576.0, 1314], [20240909, 3196.9, 3196.82, 3197.05, 3196.12, 3196.27, 3599506, 359951456.0, 1315], [20240909, 3196.27, 3196.19, 3196.88, 3195.89, 3196.54, 4189681, 418969088.0, 1316], [20240909, 3196.54, 3196.6, 3196.6, 3196.08, 3196.44, 3417197, 341720832.0, 1317], [20240909, 3196.44, 3196.36, 3198.24, 3196.36, 3197.91, 4701989, 470199808.0, 1318], [20240909, 3197.91, 3197.96, 3197.96, 3196.82, 3197.2, 3273711, 327372128.0, 1319], [20240909, 3197.2, 3197.14, 3197.51, 3196.57, 3196.93, 4702758, 470276832.0, 1320], [20240909, 3196.93, 3196.88, 3198.11, 3196.84, 3197.58, 3722113, 372212064.0, 1321], [20240909, 3197.58, 3197.48, 3197.64, 3196.78, 3196.91, 2891668, 289167680.0, 1322], [20240909, 3196.91, 3197.17, 3197.42, 3196.1, 3196.1, 2920917, 292092832.0, 1323], [20240909, 3196.1, 3196.09, 3196.36, 3195.77, 3195.93, 3024178, 302418688.0, 1324], [20240909, 3195.93, 3195.91, 3196.28, 3195.06, 3195.06, 3475049, 347505792.0, 1325], [20240909, 3195.06, 3194.86, 3195.9, 3194.86, 3195.5, 4080965, 408097376.0, 1326], [20240909, 3195.5, 3195.87, 3195.88, 3194.76, 3194.98, 2834719, 283472704.0, 1327], [20240909, 3194.98, 3194.98, 3195.21, 3194.67, 3194.82, 2967190, 296719904.0, 1328], [20240909, 3194.82, 3194.79, 3195.02, 3194.4, 3194.55, 3088944, 308895200.0, 1329], [20240909, 3194.55, 3194.57, 3195.12, 3194.5, 3194.52, 3124487, 312449760.0, 1330], [20240909, 3194.52, 3194.76, 3194.76, 3194.19, 3194.6, 3370826, 337083584.0, 1331], [20240909, 3194.6, 3194.32, 3195.56, 3194.32, 3195.33, 3656883, 365689248.0, 1332], [20240909, 3195.33, 3195.07, 3196.03, 3194.5, 3194.5, 3728095, 372810624.0, 1333], [20240909, 3194.5, 3194.55, 3194.87, 3193.35, 3193.35, 3298331, 329834304.0, 1334], [20240909, 3193.35, 3193.69, 3193.79, 3191.58, 3191.58, 5368760, 536876928.0, 1335], [20240909, 3191.58, 3191.38, 3192.45, 3191.06, 3192.35, 4911182, 491119296.0, 1336], [20240909, 3192.35, 3192.24, 3192.54, 3191.09, 3191.11, 3027053, 302706272.0, 1337], [20240909, 3191.11, 3191.14, 3191.44, 3190.84, 3190.84, 3169054, 316906208.0, 1338], [20240909, 3190.84, 3190.93, 3190.99, 3190.07, 3190.15, 4190990, 419100128.0, 1339], [20240909, 3190.15, 3190.05, 3190.52, 3189.94, 3189.94, 3552794, 355280576.0, 1340], [20240909, 3189.94, 3189.8, 3190.19, 3189.52, 3190.1, 3638989, 363899904.0, 1341], [20240909, 3190.1, 3190.09, 3190.34, 3188.86, 3188.86, 3528589, 352860064.0, 1342], [20240909, 3188.86, 3188.9, 3190.3, 3188.6, 3189.68, 4951339, 495134944.0, 1343], [20240909, 3189.68, 3189.57, 3193.07, 3188.83, 3189.85, 8039581, 803958720.0, 1344], [20240909, 3189.85, 3189.27, 3189.75, 3188.67, 3189.49, 3317730, 331773952.0, 1345], [20240909, 3189.49, 3189.28, 3189.52, 3188.75, 3189.39, 2943965, 294397408.0, 1346], [20240909, 3189.39, 3189.73, 3189.73, 3189.15, 3189.15, 2996030, 299603904.0, 1347], [20240909, 3189.15, 3189.22, 3189.22, 3187.97, 3188.3, 3330835, 333084480.0, 1348], [20240909, 3188.3, 3188.38, 3188.39, 3187.84, 3187.84, 3667165, 366717440.0, 1349], [20240909, 3187.84, 3187.86, 3188.6, 3187.62, 3187.95, 3817260, 381727008.0, 1350], [20240909, 3187.95, 3187.89, 3187.89, 3187.3, 3187.77, 4028323, 402833248.0, 1351], [20240909, 3187.77, 3187.86, 3187.86, 3186.8, 3186.95, 3347664, 334767328.0, 1352], [20240909, 3186.95, 3186.9, 3186.9, 3185.77, 3186.29, 4823450, 482346112.0, 1353], [20240909, 3186.29, 3186.17, 3186.17, 3185.49, 3185.5, 4019808, 401981728.0, 1354], [20240909, 3185.5, 3185.57, 3186.14, 3185.44, 3185.74, 4098422, 409843296.0, 1355], [20240909, 3185.74, 3185.46, 3185.93, 3185.0, 3185.53, 3806781, 380678976.0, 1356], [20240909, 3185.53, 3185.73, 3185.83, 3184.65, 3184.92, 4145792, 414580032.0, 1357], [20240909, 3184.92, 3184.75, 3185.09, 3184.31, 3184.57, 3808772, 380878176.0, 1358], [20240909, 3184.57, 3184.45, 3184.98, 3183.72, 3184.59, 4033919, 403392960.0, 1359], [20240909, 3184.59, 3184.39, 3185.96, 3184.29, 3185.96, 4745722, 474573120.0, 1400], [20240909, 3185.96, 3185.61, 3185.61, 3184.62, 3184.67, 3914797, 391480896.0, 1401], [20240909, 3184.67, 3184.35, 3184.64, 3183.31, 3183.44, 4316992, 431699904.0, 1402], [20240909, 3183.44, 3183.1, 3183.29, 3182.03, 3182.26, 6030676, 603068864.0, 1403], [20240909, 3182.26, 3181.93, 3181.96, 3181.13, 3181.49, 5951326, 595133824.0, 1404], [20240909, 3181.49, 3181.21, 3183.0, 3180.93, 3182.78, 5919261, 591927040.0, 1405], [20240909, 3182.78, 3182.78, 3182.96, 3182.34, 3182.83, 4058520, 405852864.0, 1406], [20240909, 3182.83, 3182.91, 3183.31, 3182.74, 3182.89, 3243811, 324382112.0, 1407], [20240909, 3182.89, 3182.67, 3183.07, 3182.5, 3182.97, 3478091, 347810048.0, 1408], [20240909, 3182.97, 3182.91, 3185.03, 3182.91, 3185.03, 4798540, 479854944.0, 1409], [20240909, 3185.03, 3185.02, 3188.97, 3184.92, 3188.97, 7306951, 730695936.0, 1410], [20240909, 3188.97, 3189.16, 3189.2, 3185.3, 3185.42, 5545135, 554514624.0, 1411], [20240909, 3185.42, 3184.79, 3184.79, 3182.98, 3182.98, 4585568, 458557760.0, 1412], [20240909, 3182.98, 3182.94, 3183.05, 3182.4, 3182.69, 3937241, 393725248.0, 1413], [20240909, 3182.69, 3182.71, 3183.47, 3182.71, 3183.47, 3165029, 316503872.0, 1414], [20240909, 3183.47, 3183.26, 3183.84, 3183.26, 3183.84, 3052014, 305202432.0, 1415], [20240909, 3183.84, 3183.68, 3183.81, 3183.15, 3183.35, 3365568, 336557952.0, 1416], [20240909, 3183.35, 3183.32, 3183.68, 3183.12, 3183.34, 3608383, 360839328.0, 1417], [20240909, 3183.34, 3183.33, 3183.46, 3182.55, 3182.83, 3291163, 329117152.0, 1418], [20240909, 3182.83, 3182.91, 3182.91, 3182.4, 3182.86, 3641055, 364106656.0, 1419], [20240909, 3182.86, 3182.41, 3182.77, 3182.24, 3182.73, 3897540, 389755296.0, 1420], [20240909, 3182.73, 3182.65, 3184.46, 3182.49, 3184.43, 4877067, 487707808.0, 1421], [20240909, 3184.43, 3184.26, 3184.48, 3183.77, 3184.07, 3129398, 312940896.0, 1422], [20240909, 3184.07, 3183.94, 3184.45, 3183.63, 3184.45, 3149908, 314991776.0, 1423], [20240909, 3184.45, 3184.26, 3184.51, 3182.68, 3182.68, 4145591, 414560160.0, 1424], [20240909, 3182.68, 3182.74, 3183.05, 3182.5, 3182.88, 4194828, 419483840.0, 1425], [20240909, 3182.88, 3182.55, 3184.06, 3182.55, 3183.82, 3743116, 374312352.0, 1426], [20240909, 3183.82, 3183.89, 3184.99, 3183.73, 3184.95, 3631596, 363160448.0, 1427], [20240909, 3184.95, 3184.8, 3185.17, 3184.51, 3184.96, 3200561, 320057088.0, 1428], [20240909, 3184.96, 3184.66, 3185.07, 3184.58, 3184.8, 3602792, 360280224.0, 1429], [20240909, 3184.8, 3184.66, 3185.35, 3184.66, 3185.28, 3826139, 382614816.0, 1430], [20240909, 3185.28, 3185.39, 3187.44, 3185.06, 3187.44, 5222060, 522206656.0, 1431], [20240909, 3187.44, 3187.5, 3187.75, 3185.32, 3185.33, 5201363, 520137216.0, 1432], [20240909, 3185.33, 3185.25, 3185.38, 3184.55, 3184.56, 4881879, 488188832.0, 1433], [20240909, 3184.56, 3184.5, 3186.71, 3184.5, 3186.64, 4281936, 428194592.0, 1434], [20240909, 3186.64, 3186.66, 3188.63, 3186.66, 3188.63, 4674837, 467484768.0, 1435], [20240909, 3188.63, 3188.49, 3191.21, 3188.49, 3191.21, 5797749, 579775744.0, 1436], [20240909, 3191.21, 3191.18, 3192.53, 3190.91, 3192.18, 5125876, 512588512.0, 1437], [20240909, 3192.18, 3192.15, 3192.19, 3190.31, 3191.65, 5406464, 540647424.0, 1438], [20240909, 3191.65, 3191.26, 3191.6, 3190.95, 3190.95, 4372590, 437259968.0, 1439], [20240909, 3190.95, 3191.15, 3191.33, 3190.36, 3191.26, 4915908, 491591936.0, 1440], [20240909, 3191.26, 3190.96, 3192.42, 3190.96, 3192.42, 5450420, 545042880.0, 1441], [20240909, 3192.42, 3192.73, 3195.21, 3192.73, 3195.15, 7210730, 721073920.0, 1442], [20240909, 3195.15, 3195.45, 3196.46, 3194.57, 3196.46, 6411241, 641124928.0, 1443], [20240909, 3196.46, 3196.54, 3196.9, 3195.3, 3195.51, 6481403, 648141376.0, 1444], [20240909, 3195.51, 3195.71, 3196.43, 3195.54, 3196.23, 5793669, 579368000.0, 1445], [20240909, 3196.23, 3195.88, 3196.2, 3194.58, 3195.44, 6028600, 602861056.0, 1446], [20240909, 3195.44, 3195.19, 3195.19, 3193.0, 3193.07, 6080763, 608077248.0, 1447], [20240909, 3193.07, 3192.6, 3192.6, 3189.84, 3189.84, 8006683, 800669440.0, 1448], [20240909, 3189.84, 3189.91, 3190.88, 3189.91, 3190.77, 5892916, 589292672.0, 1449], [20240909, 3190.77, 3190.32, 3191.44, 3190.32, 3191.28, 5427024, 542703232.0, 1450], [20240909, 3191.28, 3191.53, 3192.26, 3191.53, 3191.96, 6242750, 624276096.0, 1451], [20240909, 3191.96, 3191.99, 3192.43, 3191.81, 3192.2, 6992277, 699228544.0, 1452], [20240909, 3192.2, 3192.29, 3193.45, 3192.25, 3193.45, 8096348, 809635840.0, 1453], [20240909, 3193.45, 3193.58, 3193.65, 3193.01, 3193.01, 7592234, 759224064.0, 1454], [20240909, 3193.01, 3192.92, 3193.23, 3192.04, 3192.42, 8380922, 838093056.0, 1455], [20240909, 3192.42, 3192.2, 3192.86, 3192.2, 3192.33, 8253568, 825357824.0, 1456], [20240909, 3192.33, 3192.51, 3193.51, 3192.39, 3193.05, 9043305, 904331392.0, 1457], [20240909, 3193.05, 3193.09, 3193.42, 3193.09, 3193.41, 618658, 61866028.0, 1458], [20240909, 3193.41, 3193.41, 3193.41, 3193.41, 3193.41, 0, 0.0, 1459], [20240909, 3193.41, 3193.53, 3193.53, 3192.95, 3192.95, 14432762, 1443276416.0, 1500], [20240910, 3192.95, 3193.46, 3197.88, 3190.01, 3190.4, 36251637, 3625165056.0, 931], [20240910, 3190.4, 3190.61, 3191.19, 3189.22, 3189.52, 16841409, 1684141824.0, 932], [20240910, 3189.52, 3189.52, 3190.21, 3188.48, 3190.21, 15106814, 1510682368.0, 933], [20240910, 3190.21, 3189.91, 3192.18, 3189.91, 3192.18, 12975667, 1297567872.0, 934], [20240910, 3192.18, 3191.93, 3192.43, 3190.68, 3191.29, 14126323, 1412633344.0, 935], [20240910, 3191.29, 3191.2, 3191.48, 3188.35, 3188.52, 14058753, 1405876224.0, 936], [20240910, 3188.52, 3188.67, 3190.37, 3188.37, 3190.37, 11993032, 1199304192.0, 937], [20240910, 3190.37, 3190.24, 3193.57, 3190.24, 3193.57, 11844798, 1184480896.0, 938], [20240910, 3193.57, 3193.4, 3195.04, 3193.15, 3195.04, 12130927, 1213094016.0, 939], [20240910, 3195.04, 3195.16, 3195.16, 3192.8, 3194.38, 13672013, 1367202176.0, 940], [20240910, 3194.38, 3194.32, 3194.37, 3192.46, 3193.57, 10102451, 1010245888.0, 941], [20240910, 3193.57, 3193.78, 3194.29, 3190.4, 3190.66, 10909568, 1090957824.0, 942], [20240910, 3190.66, 3190.54, 3190.56, 3187.41, 3187.99, 11616973, 1161698304.0, 943], [20240910, 3187.99, 3187.59, 3188.18, 3187.35, 3187.46, 8463124, 846313536.0, 944], [20240910, 3187.46, 3187.45, 3188.34, 3187.01, 3187.53, 8959775, 895978496.0, 945], [20240910, 3187.53, 3187.33, 3187.38, 3185.9, 3186.22, 10826903, 1082691456.0, 946], [20240910, 3186.22, 3186.31, 3186.56, 3185.49, 3186.28, 8963001, 896301184.0, 947], [20240910, 3186.28, 3186.5, 3187.46, 3185.65, 3187.46, 8312207, 831221568.0, 948], [20240910, 3187.46, 3187.28, 3187.28, 3185.67, 3185.88, 8096725, 809673280.0, 949], [20240910, 3185.88, 3185.79, 3185.79, 3183.93, 3185.09, 8726750, 872676096.0, 950], [20240910, 3185.09, 3184.87, 3184.97, 3184.02, 3184.56, 12625425, 1262543744.0, 951], [20240910, 3184.56, 3184.43, 3185.71, 3182.83, 3183.31, 7974563, 797457024.0, 952], [20240910, 3183.31, 3183.9, 3185.2, 3183.87, 3184.49, 7599774, 759978624.0, 953], [20240910, 3184.49, 3184.19, 3187.04, 3184.13, 3187.04, 8509575, 850958592.0, 954], [20240910, 3187.04, 3187.5, 3187.5, 3185.66, 3186.01, 5934437, 593444608.0, 955], [20240910, 3186.01, 3185.29, 3187.5, 3185.29, 3187.5, 6896994, 689700608.0, 956], [20240910, 3187.5, 3187.57, 3192.89, 3187.2, 3192.89, 11281456, 1128146560.0, 957], [20240910, 3192.89, 3193.25, 3193.28, 3190.06, 3190.06, 9515148, 951515776.0, 958], [20240910, 3190.06, 3190.07, 3190.72, 3189.97, 3190.16, 6922841, 692284928.0, 959], [20240910, 3190.16, 3190.33, 3191.07, 3189.89, 3189.96, 7106490, 710650112.0, 1000], [20240910, 3189.96, 3189.94, 3190.01, 3186.99, 3186.99, 10034834, 1003484352.0, 1001], [20240910, 3186.99, 3186.81, 3186.86, 3184.71, 3184.71, 6815572, 681558080.0, 1002], [20240910, 3184.71, 3184.48, 3184.84, 3183.45, 3184.16, 8245237, 824524608.0, 1003], [20240910, 3184.16, 3183.9, 3184.2, 3183.45, 3183.88, 6329609, 632961920.0, 1004], [20240910, 3183.88, 3183.87, 3183.95, 3183.02, 3183.56, 7697330, 769733760.0, 1005], [20240910, 3183.56, 3183.59, 3183.86, 3182.81, 3182.94, 6640398, 664040768.0, 1006], [20240910, 3182.94, 3183.07, 3184.49, 3183.07, 3183.98, 5149515, 514952480.0, 1007], [20240910, 3183.98, 3183.57, 3183.86, 3183.08, 3183.08, 5056094, 505610496.0, 1008], [20240910, 3183.08, 3182.94, 3183.03, 3181.96, 3182.05, 5286264, 528627200.0, 1009], [20240910, 3182.05, 3181.97, 3182.0, 3180.38, 3180.38, 6966421, 696643072.0, 1010], [20240910, 3180.38, 3180.28, 3183.29, 3180.28, 3183.29, 7044213, 704422336.0, 1011], [20240910, 3183.29, 3184.0, 3184.0, 3181.37, 3181.37, 5426142, 542615360.0, 1012], [20240910, 3181.37, 3181.26, 3181.65, 3180.97, 3181.29, 4767145, 476715296.0, 1013], [20240910, 3181.29, 3181.25, 3181.25, 3179.94, 3179.94, 5254700, 525470944.0, 1014], [20240910, 3179.94, 3179.69, 3181.47, 3179.49, 3181.47, 4840716, 484072544.0, 1015], [20240910, 3181.47, 3181.43, 3181.9, 3181.29, 3181.75, 4174748, 417475712.0, 1016], [20240910, 3181.75, 3181.69, 3182.63, 3181.69, 3182.62, 4699990, 470000160.0, 1017], [20240910, 3182.62, 3182.68, 3183.12, 3182.51, 3182.89, 4156663, 415667488.0, 1018], [20240910, 3182.89, 3182.86, 3183.13, 3182.42, 3183.04, 4558856, 455886720.0, 1019], [20240910, 3183.04, 3183.03, 3183.79, 3182.13, 3182.57, 5192779, 519278784.0, 1020], [20240910, 3182.57, 3182.54, 3183.26, 3182.54, 3183.14, 4015332, 401534304.0, 1021], [20240910, 3183.14, 3183.62, 3184.6, 3183.47, 3184.3, 4097540, 409754944.0, 1022], [20240910, 3184.3, 3184.24, 3185.71, 3184.24, 3185.71, 4584727, 458473856.0, 1023], [20240910, 3185.71, 3186.03, 3186.22, 3185.69, 3185.92, 4692955, 469296384.0, 1024], [20240910, 3185.92, 3185.83, 3185.83, 3185.35, 3185.4, 5565898, 556590912.0, 1025], [20240910, 3185.4, 3185.53, 3186.62, 3185.48, 3186.36, 5872281, 587229056.0, 1026], [20240910, 3186.36, 3186.59, 3186.78, 3185.52, 3185.53, 4343127, 434313440.0, 1027], [20240910, 3185.53, 3185.54, 3185.65, 3184.62, 3185.35, 5235640, 523565088.0, 1028], [20240910, 3185.35, 3185.28, 3185.28, 3184.64, 3184.67, 4525258, 452526752.0, 1029], [20240910, 3184.67, 3184.86, 3185.42, 3184.63, 3184.85, 4752462, 475247136.0, 1030], [20240910, 3184.85, 3184.9, 3185.36, 3184.75, 3185.36, 5820904, 582091520.0, 1031], [20240910, 3185.36, 3185.52, 3185.52, 3183.39, 3183.69, 5396484, 539649344.0, 1032], [20240910, 3183.69, 3183.55, 3184.03, 3183.24, 3183.42, 4947335, 494734656.0, 1033], [20240910, 3183.42, 3183.75, 3184.73, 3183.49, 3184.51, 4797221, 479722976.0, 1034], [20240910, 3184.51, 3184.62, 3184.77, 3184.33, 3184.74, 4110063, 411007200.0, 1035], [20240910, 3184.74, 3184.73, 3187.42, 3184.72, 3187.42, 6095392, 609540224.0, 1036], [20240910, 3187.42, 3187.36, 3187.36, 3184.76, 3184.76, 5588079, 558808768.0, 1037], [20240910, 3184.76, 3184.59, 3184.97, 3184.16, 3184.31, 4275624, 427563072.0, 1038], [20240910, 3184.31, 3184.49, 3184.49, 3183.22, 3183.46, 4708099, 470810848.0, 1039], [20240910, 3183.46, 3183.45, 3183.81, 3183.42, 3183.66, 4189984, 418999296.0, 1040], [20240910, 3183.66, 3183.84, 3184.04, 3182.69, 3182.69, 6544513, 654452160.0, 1041], [20240910, 3182.69, 3183.04, 3183.74, 3182.59, 3182.97, 4590932, 459093888.0, 1042], [20240910, 3182.97, 3183.26, 3183.63, 3182.88, 3183.39, 3954632, 395464064.0, 1043], [20240910, 3183.39, 3183.3, 3183.61, 3182.84, 3183.23, 3495220, 349522912.0, 1044], [20240910, 3183.23, 3183.13, 3183.44, 3182.69, 3182.9, 3791542, 379155104.0, 1045], [20240910, 3182.9, 3183.0, 3183.81, 3182.99, 3183.75, 3843864, 384387296.0, 1046], [20240910, 3183.75, 3183.58, 3183.58, 3181.5, 3181.5, 5561679, 556168960.0, 1047], [20240910, 3181.5, 3181.27, 3182.85, 3180.66, 3182.83, 5702466, 570247616.0, 1048], [20240910, 3182.83, 3182.83, 3184.81, 3182.51, 3184.81, 5289427, 528943616.0, 1049], [20240910, 3184.81, 3184.37, 3184.37, 3183.4, 3183.46, 3607478, 360748896.0, 1050], [20240910, 3183.46, 3183.79, 3184.39, 3183.56, 3183.81, 3700897, 370090560.0, 1051], [20240910, 3183.81, 3183.62, 3183.62, 3182.46, 3182.47, 3189755, 318976608.0, 1052], [20240910, 3182.47, 3182.52, 3182.74, 3181.87, 3181.95, 3708595, 370860800.0, 1053], [20240910, 3181.95, 3182.04, 3182.45, 3181.46, 3181.46, 3573775, 357378240.0, 1054], [20240910, 3181.46, 3181.75, 3181.88, 3180.58, 3180.96, 3434315, 343432320.0, 1055], [20240910, 3180.96, 3180.66, 3180.98, 3180.19, 3180.55, 3460954, 346096320.0, 1056], [20240910, 3180.55, 3180.66, 3181.16, 3180.41, 3180.41, 2921062, 292107104.0, 1057], [20240910, 3180.41, 3180.56, 3181.51, 3180.56, 3181.08, 3074079, 307408992.0, 1058], [20240910, 3181.08, 3181.19, 3181.53, 3180.86, 3181.53, 3269694, 326970400.0, 1059], [20240910, 3181.53, 3181.4, 3181.4, 3180.62, 3180.8, 4208226, 420823520.0, 1100], [20240910, 3180.8, 3180.89, 3181.17, 3180.71, 3181.01, 3106081, 310609184.0, 1101], [20240910, 3181.01, 3180.76, 3181.36, 3180.72, 3181.04, 3338897, 333890592.0, 1102], [20240910, 3181.04, 3180.93, 3180.93, 3180.39, 3180.63, 3123120, 312312960.0, 1103], [20240910, 3180.63, 3180.65, 3181.37, 3180.6, 3181.12, 3027059, 302706752.0, 1104], [20240910, 3181.12, 3181.12, 3181.98, 3181.11, 3181.98, 3317869, 331787904.0, 1105], [20240910, 3181.98, 3181.9, 3182.27, 3181.58, 3181.76, 3253075, 325308416.0, 1106], [20240910, 3181.76, 3181.59, 3181.59, 3180.58, 3180.58, 3529982, 352999232.0, 1107], [20240910, 3180.58, 3180.31, 3180.54, 3179.93, 3180.02, 3149759, 314976992.0, 1108], [20240910, 3180.02, 3179.99, 3180.27, 3178.49, 3178.53, 4961992, 496200064.0, 1109], [20240910, 3178.53, 3178.46, 3178.5, 3177.86, 3177.86, 3680591, 368060032.0, 1110], [20240910, 3177.86, 3177.79, 3177.88, 3177.32, 3177.88, 3923887, 392389792.0, 1111], [20240910, 3177.88, 3177.78, 3178.74, 3177.61, 3177.99, 4244367, 424437568.0, 1112], [20240910, 3177.99, 3177.86, 3178.11, 3176.89, 3177.34, 3651019, 365102848.0, 1113], [20240910, 3177.34, 3177.23, 3177.66, 3177.18, 3177.51, 3060220, 306023040.0, 1114], [20240910, 3177.51, 3177.59, 3177.65, 3177.07, 3177.07, 2999570, 299957888.0, 1115], [20240910, 3177.07, 3177.15, 3177.57, 3177.15, 3177.57, 2928387, 292839584.0, 1116], [20240910, 3177.57, 3177.5, 3177.5, 3176.65, 3176.95, 3186905, 318691520.0, 1117], [20240910, 3176.95, 3177.06, 3177.64, 3176.18, 3176.18, 3662555, 366256352.0, 1118], [20240910, 3176.18, 3176.23, 3176.23, 3174.84, 3175.1, 4477131, 447713984.0, 1119], [20240910, 3175.1, 3175.28, 3175.28, 3174.46, 3174.78, 4070335, 407034304.0, 1120], [20240910, 3174.78, 3174.76, 3174.76, 3173.12, 3173.97, 4966309, 496631968.0, 1121], [20240910, 3173.97, 3173.99, 3175.59, 3173.96, 3175.59, 3796602, 379661216.0, 1122], [20240910, 3175.59, 3175.47, 3175.71, 3175.16, 3175.33, 3253818, 325382816.0, 1123], [20240910, 3175.33, 3175.51, 3175.52, 3174.08, 3174.08, 2930762, 293077248.0, 1124], [20240910, 3174.08, 3174.18, 3174.18, 3173.6, 3173.76, 3377438, 337744640.0, 1125], [20240910, 3173.76, 3173.5, 3173.5, 3171.79, 3171.92, 4768076, 476808448.0, 1126], [20240910, 3171.92, 3172.04, 3173.14, 3171.92, 3173.09, 3441923, 344193120.0, 1127], [20240910, 3173.09, 3172.92, 3173.57, 3172.68, 3173.57, 2817214, 281722528.0, 1128], [20240910, 3173.57, 3173.29, 3175.12, 3173.29, 3174.71, 2778140, 277815136.0, 1129], [20240910, 3174.71, 3174.75, 3176.33, 3174.69, 3176.33, 2789358, 278936928.0, 1130], [20240910, 3176.33, 3176.57, 3182.56, 3176.57, 3182.56, 13983046, 1398305152.0, 1301], [20240910, 3182.56, 3183.42, 3185.87, 3182.35, 3182.35, 7933887, 793389696.0, 1302], [20240910, 3182.35, 3181.5, 3183.46, 3181.11, 3183.25, 4029387, 402939808.0, 1303], [20240910, 3183.25, 3183.16, 3184.73, 3183.16, 3183.78, 4008579, 400858912.0, 1304], [20240910, 3183.78, 3183.92, 3185.05, 3183.92, 3184.58, 4893567, 489357568.0, 1305], [20240910, 3184.58, 3184.6, 3184.63, 3183.8, 3184.39, 6646015, 664602496.0, 1306], [20240910, 3184.39, 3184.17, 3187.81, 3183.94, 3187.61, 6890206, 689021696.0, 1307], [20240910, 3187.61, 3188.18, 3190.37, 3188.18, 3190.37, 7090277, 709028544.0, 1308], [20240910, 3190.37, 3190.5, 3191.68, 3189.7, 3189.7, 6442019, 644202880.0, 1309], [20240910, 3189.7, 3189.62, 3189.62, 3185.28, 3185.28, 5290094, 529010592.0, 1310], [20240910, 3185.28, 3185.36, 3185.94, 3183.46, 3185.94, 4966720, 496673024.0, 1311], [20240910, 3185.94, 3186.24, 3189.21, 3186.24, 3189.0, 4807819, 480782688.0, 1312], [20240910, 3189.0, 3189.28, 3189.88, 3187.78, 3187.78, 4091529, 409153952.0, 1313], [20240910, 3187.78, 3187.92, 3191.47, 3187.92, 3191.39, 6731602, 673161280.0, 1314], [20240910, 3191.39, 3191.74, 3193.46, 3191.74, 3193.33, 8142559, 814256896.0, 1315], [20240910, 3193.33, 3193.49, 3193.66, 3192.19, 3192.65, 9269309, 926931904.0, 1316], [20240910, 3192.65, 3192.44, 3192.53, 3191.59, 3192.4, 5453731, 545374208.0, 1317], [20240910, 3192.4, 3192.54, 3192.83, 3190.42, 3190.55, 5820928, 582093888.0, 1318], [20240910, 3190.55, 3190.57, 3191.91, 3190.26, 3191.83, 4977730, 497774016.0, 1319], [20240910, 3191.83, 3191.92, 3191.92, 3188.69, 3188.73, 6327920, 632792896.0, 1320], [20240910, 3188.73, 3188.93, 3189.67, 3188.65, 3189.32, 5130636, 513064448.0, 1321], [20240910, 3189.32, 3189.39, 3189.59, 3186.79, 3186.79, 4421181, 442118944.0, 1322], [20240910, 3186.79, 3186.79, 3187.26, 3186.28, 3186.76, 3573310, 357332128.0, 1323], [20240910, 3186.76, 3186.91, 3187.97, 3186.91, 3187.42, 3621331, 362133952.0, 1324], [20240910, 3187.42, 3187.65, 3187.65, 3184.78, 3184.78, 4198356, 419836448.0, 1325], [20240910, 3184.78, 3184.96, 3185.09, 3182.78, 3182.78, 3895221, 389522976.0, 1326], [20240910, 3182.78, 3182.82, 3182.82, 3180.11, 3180.11, 5246594, 524660480.0, 1327], [20240910, 3180.11, 3180.31, 3182.31, 3180.31, 3182.12, 3745726, 374573728.0, 1328], [20240910, 3182.12, 3182.26, 3182.26, 3181.7, 3181.89, 2925818, 292582784.0, 1329], [20240910, 3181.89, 3181.94, 3182.12, 3181.4, 3181.64, 2821225, 282123520.0, 1330], [20240910, 3181.64, 3181.91, 3182.15, 3181.45, 3181.6, 3355007, 335501728.0, 1331], [20240910, 3181.6, 3181.49, 3181.65, 3179.48, 3179.48, 4656454, 465646464.0, 1332], [20240910, 3179.48, 3179.22, 3179.67, 3178.62, 3178.68, 3441832, 344184160.0, 1333], [20240910, 3178.68, 3178.85, 3179.0, 3178.5, 3178.67, 3022785, 302279456.0, 1334], [20240910, 3178.67, 3178.84, 3178.97, 3176.7, 3176.72, 3871298, 387130752.0, 1335], [20240910, 3176.72, 3177.08, 3177.88, 3177.08, 3177.69, 3250313, 325032320.0, 1336], [20240910, 3177.69, 3177.6, 3178.17, 3177.11, 3177.11, 3399531, 339954080.0, 1337], [20240910, 3177.11, 3177.21, 3177.33, 3176.53, 3176.89, 2957310, 295732064.0, 1338], [20240910, 3176.89, 3176.56, 3177.01, 3175.29, 3175.64, 3853745, 385375520.0, 1339], [20240910, 3175.64, 3175.48, 3176.62, 3175.26, 3176.62, 3043113, 304312320.0, 1340], [20240910, 3176.62, 3176.72, 3177.36, 3176.27, 3176.44, 3422998, 342300672.0, 1341], [20240910, 3176.44, 3176.71, 3176.94, 3175.91, 3176.3, 2781079, 278109120.0, 1342], [20240910, 3176.3, 3176.08, 3176.75, 3175.63, 3176.57, 2879216, 287922848.0, 1343], [20240910, 3176.57, 3177.05, 3177.05, 3175.86, 3176.24, 3062372, 306238304.0, 1344], [20240910, 3176.24, 3176.21, 3176.44, 3176.06, 3176.34, 2861076, 286108704.0, 1345], [20240910, 3176.34, 3175.94, 3176.53, 3175.94, 3176.5, 2979001, 297900960.0, 1346], [20240910, 3176.5, 3176.62, 3178.02, 3176.47, 3177.75, 3932264, 393227520.0, 1347], [20240910, 3177.75, 3177.97, 3177.97, 3177.0, 3177.21, 3072066, 307207616.0, 1348], [20240910, 3177.21, 3177.17, 3178.11, 3177.17, 3177.94, 2484388, 248439760.0, 1349], [20240910, 3177.94, 3178.11, 3179.94, 3178.11, 3179.77, 3237176, 323718528.0, 1350], [20240910, 3179.77, 3179.84, 3181.27, 3179.67, 3180.91, 3685555, 368556704.0, 1351], [20240910, 3180.91, 3181.4, 3182.33, 3181.34, 3181.69, 3555931, 355594048.0, 1352], [20240910, 3181.69, 3181.87, 3182.14, 3180.25, 3180.46, 3415801, 341581152.0, 1353], [20240910, 3180.46, 3180.65, 3180.65, 3179.03, 3179.03, 3091818, 309182848.0, 1354], [20240910, 3179.03, 3179.17, 3179.26, 3178.81, 3178.96, 2897175, 289718368.0, 1355], [20240910, 3178.96, 3179.33, 3180.67, 3179.27, 3180.62, 3312489, 331249824.0, 1356], [20240910, 3180.62, 3180.88, 3183.76, 3180.55, 3183.76, 4393347, 439335776.0, 1357], [20240910, 3183.76, 3183.91, 3184.1, 3183.38, 3183.82, 3737855, 373786400.0, 1358], [20240910, 3183.82, 3183.96, 3186.12, 3183.96, 3185.61, 4009426, 400943648.0, 1359], [20240910, 3185.61, 3185.76, 3187.96, 3185.51, 3187.02, 4582776, 458278496.0, 1400], [20240910, 3187.02, 3186.78, 3187.32, 3186.57, 3186.93, 3360731, 336074048.0, 1401], [20240910, 3186.93, 3187.19, 3187.41, 3186.1, 3186.43, 4221405, 422141408.0, 1402], [20240910, 3186.43, 3186.21, 3186.21, 3183.83, 3184.5, 4397793, 439780256.0, 1403], [20240910, 3184.5, 3184.66, 3189.6, 3184.31, 3189.6, 4957974, 495798656.0, 1404], [20240910, 3189.6, 3189.54, 3194.09, 3189.46, 3194.09, 8818231, 881824128.0, 1405], [20240910, 3194.09, 3194.06, 3197.55, 3194.06, 3197.38, 9377802, 937781184.0, 1406], [20240910, 3197.38, 3197.43, 3197.43, 3194.68, 3194.68, 7975397, 797540672.0, 1407], [20240910, 3194.68, 3194.4, 3194.4, 3193.25, 3193.85, 4682341, 468234912.0, 1408], [20240910, 3193.85, 3193.79, 3195.77, 3193.79, 3195.77, 5324188, 532419712.0, 1409], [20240910, 3195.77, 3195.91, 3196.48, 3195.77, 3196.23, 5575304, 557531200.0, 1410], [20240910, 3196.23, 3196.3, 3196.35, 3193.41, 3193.41, 6579211, 657922112.0, 1411], [20240910, 3193.41, 3193.48, 3196.66, 3193.48, 3196.66, 5524059, 552406848.0, 1412], [20240910, 3196.66, 3197.06, 3201.08, 3197.06, 3201.08, 9537668, 953767808.0, 1413], [20240910, 3201.08, 3201.53, 3202.24, 3200.8, 3201.55, 9335474, 933548416.0, 1414], [20240910, 3201.55, 3202.12, 3202.51, 3201.8, 3202.51, 6419934, 641994304.0, 1415], [20240910, 3202.51, 3202.34, 3205.1, 3202.25, 3205.07, 9788678, 978868800.0, 1416], [20240910, 3205.07, 3204.77, 3204.77, 3200.81, 3200.85, 9174365, 917437440.0, 1417], [20240910, 3200.85, 3200.77, 3200.81, 3198.56, 3198.56, 5275329, 527533760.0, 1418], [20240910, 3198.56, 3198.45, 3198.45, 3196.64, 3196.64, 5445725, 544573504.0, 1419], [20240910, 3196.64, 3196.79, 3196.79, 3194.22, 3194.32, 5302178, 530218944.0, 1420], [20240910, 3194.32, 3194.08, 3194.1, 3193.25, 3193.31, 4027476, 402748480.0, 1421], [20240910, 3193.31, 3193.26, 3193.52, 3192.85, 3192.85, 3685699, 368570944.0, 1422], [20240910, 3192.85, 3192.36, 3192.36, 3190.57, 3191.31, 5176523, 517653344.0, 1423], [20240910, 3191.31, 3191.32, 3192.51, 3191.32, 3192.26, 3458753, 345876096.0, 1424], [20240910, 3192.26, 3192.22, 3192.63, 3192.14, 3192.55, 2964348, 296435680.0, 1425], [20240910, 3192.55, 3192.74, 3192.74, 3191.25, 3191.32, 3316644, 331665504.0, 1426], [20240910, 3191.32, 3191.16, 3191.65, 3190.92, 3191.42, 3075441, 307545280.0, 1427], [20240910, 3191.42, 3191.44, 3191.62, 3190.67, 3190.71, 3055923, 305593120.0, 1428], [20240910, 3190.71, 3190.87, 3191.21, 3190.81, 3191.11, 2969956, 296996384.0, 1429], [20240910, 3191.11, 3191.13, 3191.28, 3190.6, 3190.82, 3332407, 333241888.0, 1430], [20240910, 3190.82, 3191.09, 3196.06, 3191.09, 3196.06, 5781933, 578194560.0, 1431], [20240910, 3196.06, 3195.99, 3196.04, 3194.35, 3195.2, 4612672, 461268256.0, 1432], [20240910, 3195.2, 3194.87, 3195.07, 3194.34, 3194.82, 3827676, 382768512.0, 1433], [20240910, 3194.82, 3194.92, 3197.29, 3194.9, 3197.22, 4302616, 430262656.0, 1434], [20240910, 3197.22, 3197.02, 3197.28, 3196.29, 3197.28, 4628990, 462899968.0, 1435], [20240910, 3197.28, 3197.35, 3198.74, 3197.32, 3198.14, 5358754, 535876224.0, 1436], [20240910, 3198.14, 3198.37, 3199.03, 3198.3, 3198.98, 4547957, 454796544.0, 1437], [20240910, 3198.98, 3199.02, 3199.29, 3197.66, 3197.66, 5462407, 546241728.0, 1438], [20240910, 3197.66, 3197.66, 3198.37, 3197.43, 3198.21, 4043823, 404383264.0, 1439], [20240910, 3198.21, 3198.07, 3198.07, 3196.35, 3197.0, 5236855, 523686560.0, 1440], [20240910, 3197.0, 3196.62, 3196.62, 3194.25, 3194.33, 6937374, 693738432.0, 1441], [20240910, 3194.33, 3194.07, 3195.33, 3194.07, 3195.31, 4966517, 496652672.0, 1442], [20240910, 3195.31, 3195.33, 3196.0, 3195.16, 3195.5, 4791900, 479191136.0, 1443], [20240910, 3195.5, 3195.27, 3196.15, 3195.19, 3196.15, 4676282, 467629120.0, 1444], [20240910, 3196.15, 3195.52, 3196.83, 3195.52, 3196.19, 4479314, 447932224.0, 1445], [20240910, 3196.19, 3196.22, 3196.37, 3195.75, 3195.96, 4473142, 447315104.0, 1446], [20240910, 3195.96, 3195.63, 3195.76, 3193.84, 3194.33, 6095118, 609512768.0, 1447], [20240910, 3194.33, 3194.26, 3195.64, 3194.04, 3195.46, 4464847, 446485792.0, 1448], [20240910, 3195.46, 3195.52, 3196.12, 3195.23, 3196.01, 4674957, 467496864.0, 1449], [20240910, 3196.01, 3195.94, 3196.41, 3195.88, 3195.9, 4730765, 473077696.0, 1450], [20240910, 3195.9, 3196.19, 3196.76, 3195.87, 3196.76, 5354661, 535467072.0, 1451], [20240910, 3196.76, 3196.65, 3196.69, 3195.87, 3196.35, 5660754, 566076480.0, 1452], [20240910, 3196.35, 3196.65, 3196.97, 3195.96, 3196.37, 6746858, 674686784.0, 1453], [20240910, 3196.37, 3196.32, 3196.86, 3196.26, 3196.49, 5835127, 583513600.0, 1454], [20240910, 3196.49, 3196.32, 3196.59, 3195.89, 3196.04, 7545176, 754518464.0, 1455], [20240910, 3196.04, 3195.93, 3196.78, 3195.93, 3196.35, 7792746, 779275456.0, 1456], [20240910, 3196.35, 3196.3, 3196.56, 3195.87, 3196.33, 7485174, 748518336.0, 1457], [20240910, 3196.33, 3196.26, 3196.26, 3196.14, 3196.14, 522715, 52271672.0, 1458], [20240910, 3196.14, 3196.14, 3196.14, 3196.14, 3196.14, 0, 0.0, 1459], [20240910, 3196.14, 3196.12, 3196.12, 3195.75, 3195.76, 14474103, 1447410432.0, 1500], [20240911, 3195.76, 3187.05, 3187.05, 3181.5, 3181.54, 38248357, 3824836352.0, 931], [20240911, 3181.54, 3181.04, 3181.04, 3179.24, 3180.36, 14732506, 1473251328.0, 932], [20240911, 3180.36, 3180.21, 3180.95, 3178.46, 3180.04, 14432271, 1443227776.0, 933], [20240911, 3180.04, 3179.65, 3180.77, 3179.04, 3179.79, 14650003, 1465001088.0, 934], [20240911, 3179.79, 3180.12, 3180.12, 3175.88, 3175.88, 13914227, 1391423488.0, 935], [20240911, 3175.88, 3174.87, 3177.43, 3174.03, 3177.21, 14205821, 1420583296.0, 936], [20240911, 3177.21, 3177.27, 3178.21, 3176.25, 3176.25, 11434222, 1143423104.0, 937], [20240911, 3176.25, 3176.44, 3178.55, 3176.44, 3177.93, 10777318, 1077732864.0, 938], [20240911, 3177.93, 3177.88, 3179.9, 3177.88, 3178.8, 10696236, 1069624576.0, 939], [20240911, 3178.8, 3178.91, 3178.91, 3177.06, 3178.61, 8403623, 840363136.0, 940], [20240911, 3178.61, 3178.84, 3180.43, 3178.44, 3180.43, 7765098, 776510784.0, 941], [20240911, 3180.43, 3180.94, 3182.94, 3180.68, 3182.08, 10046158, 1004616448.0, 942], [20240911, 3182.08, 3182.5, 3185.73, 3182.5, 3183.87, 8926507, 892651776.0, 943], [20240911, 3183.87, 3183.84, 3183.84, 3182.19, 3183.36, 8411738, 841174720.0, 944], [20240911, 3183.36, 3183.4, 3184.11, 3183.03, 3184.11, 8506353, 850636416.0, 945], [20240911, 3184.11, 3184.47, 3188.15, 3184.47, 3186.57, 10683811, 1068382080.0, 946], [20240911, 3186.57, 3186.87, 3187.78, 3185.79, 3187.68, 10462685, 1046269568.0, 947], [20240911, 3187.68, 3187.27, 3188.13, 3186.41, 3186.44, 12245219, 1224523136.0, 948], [20240911, 3186.44, 3185.59, 3186.12, 3184.23, 3185.85, 10637830, 1063784000.0, 949], [20240911, 3185.85, 3185.63, 3185.7, 3184.07, 3184.57, 9750997, 975100480.0, 950], [20240911, 3184.57, 3184.41, 3189.78, 3184.19, 3189.78, 19411426, 1941143424.0, 951], [20240911, 3189.78, 3189.65, 3189.65, 3186.0, 3186.99, 11245678, 1124568704.0, 952], [20240911, 3186.99, 3186.83, 3188.17, 3186.57, 3186.88, 9374987, 937499776.0, 953], [20240911, 3186.88, 3186.88, 3187.57, 3185.36, 3185.64, 8860865, 886087616.0, 954], [20240911, 3185.64, 3185.68, 3186.22, 3184.04, 3184.04, 7915383, 791539392.0, 955], [20240911, 3184.04, 3183.77, 3183.91, 3183.05, 3183.51, 7377777, 737778752.0, 956], [20240911, 3183.51, 3183.73, 3185.69, 3183.58, 3185.57, 6581587, 658159808.0, 957], [20240911, 3185.57, 3185.53, 3186.33, 3185.46, 3186.33, 6203398, 620340608.0, 958], [20240911, 3186.33, 3186.39, 3188.72, 3186.39, 3187.88, 8473411, 847342080.0, 959], [20240911, 3187.88, 3187.9, 3187.9, 3184.19, 3184.19, 7319852, 731986240.0, 1000], [20240911, 3184.19, 3184.31, 3185.29, 3183.33, 3185.13, 10421196, 1042120576.0, 1001], [20240911, 3185.13, 3185.05, 3186.48, 3185.05, 3185.83, 10479487, 1047949568.0, 1002], [20240911, 3185.83, 3185.66, 3185.66, 3182.85, 3182.85, 8672369, 867237888.0, 1003], [20240911, 3182.85, 3182.8, 3182.8, 3181.19, 3181.19, 7366505, 736651584.0, 1004], [20240911, 3181.19, 3180.9, 3184.83, 3180.77, 3184.67, 10984150, 1098416000.0, 1005], [20240911, 3184.67, 3184.42, 3185.18, 3182.19, 3183.05, 11035447, 1103545600.0, 1006], [20240911, 3183.05, 3183.41, 3185.06, 3183.13, 3183.35, 10552452, 1055246080.0, 1007], [20240911, 3183.35, 3183.38, 3185.57, 3183.38, 3185.57, 10169333, 1016934400.0, 1008], [20240911, 3185.57, 3186.49, 3189.23, 3186.28, 3188.98, 12424089, 1242409856.0, 1009], [20240911, 3188.98, 3189.42, 3191.64, 3189.42, 3190.14, 10757215, 1075722496.0, 1010], [20240911, 3190.14, 3190.14, 3190.14, 3187.42, 3188.02, 9259638, 925964736.0, 1011], [20240911, 3188.02, 3188.2, 3188.2, 3186.28, 3186.58, 11233878, 1123388928.0, 1012], [20240911, 3186.58, 3186.6, 3186.6, 3185.26, 3185.26, 9319674, 931968256.0, 1013], [20240911, 3185.26, 3185.34, 3185.44, 3184.05, 3184.14, 7951868, 795187712.0, 1014], [20240911, 3184.14, 3184.22, 3186.09, 3184.22, 3186.04, 6799795, 679980352.0, 1015], [20240911, 3186.04, 3185.67, 3186.23, 3185.36, 3186.23, 6520835, 652084416.0, 1016], [20240911, 3186.23, 3186.22, 3188.58, 3186.04, 3187.33, 7762916, 776292608.0, 1017], [20240911, 3187.33, 3187.54, 3188.71, 3187.24, 3188.47, 8201493, 820150464.0, 1018], [20240911, 3188.47, 3188.15, 3189.1, 3187.93, 3189.05, 7407503, 740751360.0, 1019], [20240911, 3189.05, 3189.2, 3190.98, 3189.04, 3190.98, 9179952, 917996096.0, 1020], [20240911, 3190.98, 3190.95, 3194.48, 3190.67, 3193.94, 11548536, 1154854656.0, 1021], [20240911, 3193.94, 3194.34, 3194.34, 3191.0, 3191.8, 10143107, 1014311552.0, 1022], [20240911, 3191.8, 3191.69, 3193.13, 3191.69, 3192.41, 7308956, 730896896.0, 1023], [20240911, 3192.41, 3192.54, 3192.62, 3190.56, 3192.02, 8337050, 833706048.0, 1024], [20240911, 3192.02, 3192.11, 3192.53, 3191.29, 3191.47, 5384081, 538409216.0, 1025], [20240911, 3191.47, 3191.36, 3191.45, 3190.18, 3190.83, 5710109, 571011712.0, 1026], [20240911, 3190.83, 3190.8, 3190.82, 3189.38, 3189.97, 5217263, 521727296.0, 1027], [20240911, 3189.97, 3189.96, 3190.12, 3189.75, 3189.93, 4152474, 415248416.0, 1028], [20240911, 3189.93, 3189.97, 3190.06, 3188.66, 3189.19, 4689590, 468959968.0, 1029], [20240911, 3189.19, 3188.87, 3189.86, 3188.87, 3189.86, 5252807, 525281728.0, 1030], [20240911, 3189.86, 3189.71, 3191.01, 3189.65, 3191.01, 6680797, 668080576.0, 1031], [20240911, 3191.01, 3190.98, 3192.54, 3190.98, 3192.28, 5242761, 524277088.0, 1032], [20240911, 3192.28, 3191.95, 3192.25, 3191.7, 3191.87, 4640935, 464094592.0, 1033], [20240911, 3191.87, 3192.01, 3192.22, 3191.01, 3191.01, 5575413, 557542144.0, 1034], [20240911, 3191.01, 3191.02, 3191.93, 3190.59, 3190.68, 4669250, 466926016.0, 1035], [20240911, 3190.68, 3190.89, 3191.25, 3190.61, 3191.25, 4784237, 478424640.0, 1036], [20240911, 3191.25, 3191.05, 3191.9, 3191.05, 3191.8, 5117901, 511790976.0, 1037], [20240911, 3191.8, 3191.84, 3193.55, 3191.84, 3193.4, 5155268, 515527776.0, 1038], [20240911, 3193.4, 3193.51, 3197.34, 3193.51, 3196.23, 9701681, 970169152.0, 1039], [20240911, 3196.23, 3196.28, 3196.56, 3194.44, 3194.44, 6296965, 629697408.0, 1040], [20240911, 3194.44, 3194.46, 3194.72, 3193.82, 3194.22, 4119220, 411923104.0, 1041], [20240911, 3194.22, 3194.11, 3196.07, 3194.11, 3195.6, 4678511, 467852096.0, 1042], [20240911, 3195.6, 3195.71, 3195.73, 3195.19, 3195.32, 4001451, 400146112.0, 1043], [20240911, 3195.32, 3195.03, 3195.27, 3193.67, 3193.87, 4089572, 408958176.0, 1044], [20240911, 3193.87, 3193.84, 3193.84, 3192.63, 3192.89, 4531824, 453183360.0, 1045], [20240911, 3192.89, 3192.68, 3192.91, 3192.39, 3192.68, 4196562, 419656896.0, 1046], [20240911, 3192.68, 3192.83, 3192.83, 3191.15, 3191.19, 4496955, 449696352.0, 1047], [20240911, 3191.19, 3191.29, 3192.11, 3191.29, 3191.84, 4320116, 432012672.0, 1048], [20240911, 3191.84, 3191.74, 3191.8, 3191.03, 3191.8, 4231681, 423169088.0, 1049], [20240911, 3191.8, 3191.89, 3193.64, 3191.83, 3193.31, 5056981, 505699136.0, 1050], [20240911, 3193.31, 3193.62, 3194.63, 3193.62, 3194.33, 4428545, 442855424.0, 1051], [20240911, 3194.33, 3194.3, 3194.79, 3191.95, 3191.96, 5064732, 506474112.0, 1052], [20240911, 3191.96, 3191.97, 3192.32, 3189.2, 3189.2, 5623792, 562380224.0, 1053], [20240911, 3189.2, 3189.17, 3189.84, 3189.17, 3189.5, 3649347, 364935616.0, 1054], [20240911, 3189.5, 3189.56, 3190.19, 3187.6, 3187.6, 4535283, 453529120.0, 1055], [20240911, 3187.6, 3188.18, 3188.18, 3186.63, 3186.84, 4036866, 403687584.0, 1056], [20240911, 3186.84, 3187.24, 3189.37, 3187.24, 3189.25, 4569534, 456954560.0, 1057], [20240911, 3189.25, 3189.3, 3189.92, 3188.98, 3189.53, 3441414, 344142432.0, 1058], [20240911, 3189.53, 3189.81, 3189.81, 3188.86, 3188.86, 2960761, 296077056.0, 1059], [20240911, 3188.86, 3188.69, 3189.42, 3188.36, 3189.42, 3275947, 327595616.0, 1100], [20240911, 3189.42, 3189.65, 3191.68, 3189.46, 3191.21, 6194429, 619443904.0, 1101], [20240911, 3191.21, 3191.31, 3191.36, 3189.98, 3190.1, 5740119, 574013056.0, 1102], [20240911, 3190.1, 3190.12, 3190.6, 3187.29, 3187.29, 7166308, 716632000.0, 1103], [20240911, 3187.29, 3187.48, 3187.48, 3185.61, 3185.61, 4294772, 429478432.0, 1104], [20240911, 3185.61, 3185.62, 3186.08, 3185.29, 3185.4, 3905440, 390545024.0, 1105], [20240911, 3185.4, 3185.49, 3185.49, 3183.06, 3183.4, 5042611, 504262208.0, 1106], [20240911, 3183.4, 3183.29, 3185.72, 3183.29, 3185.17, 4462869, 446288096.0, 1107], [20240911, 3185.17, 3185.09, 3185.11, 3184.18, 3184.21, 3339218, 333922720.0, 1108], [20240911, 3184.21, 3184.33, 3184.65, 3183.92, 3184.26, 3808412, 380842112.0, 1109], [20240911, 3184.26, 3184.11, 3184.98, 3183.91, 3184.44, 3545286, 354529792.0, 1110], [20240911, 3184.44, 3184.66, 3185.21, 3183.85, 3184.78, 3300719, 330072736.0, 1111], [20240911, 3184.78, 3184.73, 3184.87, 3183.9, 3184.28, 4015649, 401566016.0, 1112], [20240911, 3184.28, 3184.22, 3184.65, 3183.73, 3184.65, 3670884, 367089568.0, 1113], [20240911, 3184.65, 3184.62, 3184.62, 3183.17, 3183.18, 3586790, 358680128.0, 1114], [20240911, 3183.18, 3183.31, 3183.31, 3182.64, 3182.85, 4068765, 406877408.0, 1115], [20240911, 3182.85, 3182.87, 3184.43, 3182.87, 3184.43, 3617784, 361779456.0, 1116], [20240911, 3184.43, 3184.26, 3184.65, 3183.31, 3183.31, 3540073, 354008320.0, 1117], [20240911, 3183.31, 3183.46, 3183.46, 3182.34, 3182.34, 3030154, 303016320.0, 1118], [20240911, 3182.34, 3182.44, 3182.82, 3182.09, 3182.68, 3989594, 398960416.0, 1119], [20240911, 3182.68, 3182.64, 3182.64, 3181.96, 3182.22, 3126914, 312692480.0, 1120], [20240911, 3182.22, 3182.37, 3182.57, 3182.13, 3182.49, 3232644, 323265408.0, 1121], [20240911, 3182.49, 3182.35, 3182.45, 3181.85, 3181.99, 2627004, 262701424.0, 1122], [20240911, 3181.99, 3182.02, 3182.23, 3181.57, 3181.75, 3061931, 306194144.0, 1123], [20240911, 3181.75, 3181.88, 3181.88, 3181.29, 3181.54, 2587299, 258731008.0, 1124], [20240911, 3181.54, 3181.45, 3181.86, 3181.06, 3181.86, 3407693, 340770208.0, 1125], [20240911, 3181.86, 3181.9, 3182.32, 3181.64, 3182.32, 2688532, 268854144.0, 1126], [20240911, 3182.32, 3182.39, 3182.52, 3181.91, 3181.91, 2768268, 276827680.0, 1127], [20240911, 3181.91, 3181.85, 3182.08, 3181.43, 3182.08, 2549667, 254967680.0, 1128], [20240911, 3182.08, 3181.87, 3182.18, 3181.6, 3182.01, 2874863, 287487168.0, 1129], [20240911, 3182.01, 3181.83, 3182.23, 3181.73, 3182.01, 3385029, 338503808.0, 1130], [20240911, 3182.01, 3182.23, 3182.5, 3181.47, 3181.72, 11173834, 1117384192.0, 1301], [20240911, 3181.72, 3181.85, 3185.84, 3181.8, 3185.28, 6607012, 660702336.0, 1302], [20240911, 3185.28, 3185.18, 3185.18, 3183.25, 3183.76, 4636812, 463682208.0, 1303], [20240911, 3183.76, 3184.61, 3186.88, 3184.61, 3186.78, 5060647, 506065600.0, 1304], [20240911, 3186.78, 3187.09, 3190.11, 3187.05, 3189.81, 7697837, 769784768.0, 1305], [20240911, 3189.81, 3190.1, 3190.1, 3188.85, 3189.39, 6932220, 693222912.0, 1306], [20240911, 3189.39, 3188.97, 3189.06, 3187.42, 3187.42, 6191992, 619200000.0, 1307], [20240911, 3187.42, 3187.13, 3187.87, 3185.68, 3187.52, 6233840, 623384960.0, 1308], [20240911, 3187.52, 3187.51, 3189.77, 3187.21, 3188.23, 5543172, 554318336.0, 1309], [20240911, 3188.23, 3187.9, 3187.9, 3185.99, 3185.99, 4173339, 417334880.0, 1310], [20240911, 3185.99, 3185.95, 3186.49, 3185.3, 3186.49, 3821585, 382159424.0, 1311], [20240911, 3186.49, 3186.33, 3186.37, 3184.76, 3184.99, 4422524, 442253248.0, 1312], [20240911, 3184.99, 3184.74, 3185.0, 3184.32, 3184.7, 3962668, 396267680.0, 1313], [20240911, 3184.7, 3184.68, 3184.68, 3184.16, 3184.5, 4051095, 405110400.0, 1314], [20240911, 3184.5, 3184.24, 3184.38, 3183.85, 3184.38, 3534778, 353478912.0, 1315], [20240911, 3184.38, 3184.61, 3184.8, 3184.27, 3184.47, 3778403, 377841344.0, 1316], [20240911, 3184.47, 3184.42, 3185.3, 3184.32, 3185.3, 3572246, 357225472.0, 1317], [20240911, 3185.3, 3185.89, 3185.89, 3184.96, 3184.96, 3903831, 390384256.0, 1318], [20240911, 3184.96, 3184.84, 3185.12, 3184.09, 3184.13, 3797180, 379719136.0, 1319], [20240911, 3184.13, 3184.1, 3184.17, 3183.54, 3184.17, 3858870, 385888032.0, 1320], [20240911, 3184.17, 3184.06, 3185.48, 3184.06, 3184.51, 4894552, 489456352.0, 1321], [20240911, 3184.51, 3184.49, 3184.49, 3183.07, 3183.39, 4089878, 408988928.0, 1322], [20240911, 3183.39, 3183.28, 3183.55, 3183.1, 3183.31, 3479340, 347934720.0, 1323], [20240911, 3183.31, 3183.26, 3183.26, 3182.55, 3182.66, 3463724, 346373600.0, 1324], [20240911, 3182.66, 3182.34, 3182.65, 3181.57, 3181.57, 4138164, 413817280.0, 1325], [20240911, 3181.57, 3181.5, 3182.67, 3180.94, 3182.41, 5613643, 561365376.0, 1326], [20240911, 3182.41, 3182.34, 3182.34, 3181.05, 3181.05, 3838047, 383805888.0, 1327], [20240911, 3181.05, 3181.69, 3182.73, 3180.98, 3182.53, 4060855, 406086272.0, 1328], [20240911, 3182.53, 3182.33, 3182.33, 3181.18, 3181.3, 3474929, 347493888.0, 1329], [20240911, 3181.3, 3181.34, 3181.47, 3180.36, 3180.36, 3815983, 381599424.0, 1330], [20240911, 3180.36, 3180.15, 3181.6, 3180.15, 3181.13, 5018532, 501854016.0, 1331], [20240911, 3181.13, 3181.5, 3181.98, 3181.41, 3181.7, 3725971, 372598112.0, 1332], [20240911, 3181.7, 3181.24, 3182.48, 3181.24, 3182.37, 3737350, 373735936.0, 1333], [20240911, 3182.37, 3182.23, 3182.24, 3181.38, 3181.47, 3534931, 353493984.0, 1334], [20240911, 3181.47, 3181.59, 3184.36, 3181.59, 3184.25, 5977894, 597790208.0, 1335], [20240911, 3184.25, 3184.14, 3184.9, 3183.88, 3184.89, 4168486, 416849408.0, 1336], [20240911, 3184.89, 3185.19, 3185.25, 3183.47, 3183.47, 4294558, 429456864.0, 1337], [20240911, 3183.47, 3183.48, 3183.7, 3182.73, 3182.73, 3170220, 317023232.0, 1338], [20240911, 3182.73, 3182.58, 3182.7, 3180.96, 3180.98, 4111882, 411189216.0, 1339], [20240911, 3180.98, 3180.87, 3181.13, 3180.34, 3180.89, 3895432, 389544256.0, 1340], [20240911, 3180.89, 3180.6, 3181.35, 3180.6, 3181.18, 3461557, 346156640.0, 1341], [20240911, 3181.18, 3181.13, 3181.34, 3180.48, 3180.53, 3349131, 334914048.0, 1342], [20240911, 3180.53, 3180.44, 3181.28, 3180.32, 3180.86, 3232265, 323227488.0, 1343], [20240911, 3180.86, 3180.95, 3182.64, 3180.95, 3182.16, 4222093, 422210304.0, 1344], [20240911, 3182.16, 3182.06, 3182.06, 3180.88, 3180.91, 3095473, 309548192.0, 1345], [20240911, 3180.91, 3180.85, 3181.92, 3180.67, 3181.53, 3535383, 353539168.0, 1346], [20240911, 3181.53, 3181.54, 3181.95, 3181.34, 3181.58, 3077356, 307736576.0, 1347], [20240911, 3181.58, 3181.57, 3181.63, 3180.88, 3180.95, 3240064, 324007488.0, 1348], [20240911, 3180.95, 3180.78, 3181.65, 3180.78, 3181.13, 3266341, 326635136.0, 1349], [20240911, 3181.13, 3181.34, 3181.34, 3180.55, 3180.55, 3863751, 386376032.0, 1350], [20240911, 3180.55, 3180.61, 3182.43, 3180.61, 3182.39, 4656749, 465675968.0, 1351], [20240911, 3182.39, 3182.43, 3182.43, 3181.26, 3181.31, 3053316, 305332704.0, 1352], [20240911, 3181.31, 3181.22, 3181.29, 3180.47, 3180.65, 2906474, 290648512.0, 1353], [20240911, 3180.65, 3180.5, 3180.71, 3179.68, 3180.21, 4328882, 432889472.0, 1354], [20240911, 3180.21, 3180.07, 3180.7, 3179.68, 3180.7, 3493322, 349333216.0, 1355], [20240911, 3180.7, 3180.24, 3181.15, 3180.24, 3180.65, 3870081, 387009120.0, 1356], [20240911, 3180.65, 3180.24, 3180.37, 3179.81, 3179.92, 2796446, 279645408.0, 1357], [20240911, 3179.92, 3179.76, 3182.29, 3179.76, 3181.9, 4927119, 492712800.0, 1358], [20240911, 3181.9, 3181.68, 3182.0, 3181.13, 3181.13, 3272700, 327271264.0, 1359], [20240911, 3181.13, 3181.08, 3181.44, 3180.7, 3181.44, 3052471, 305247968.0, 1400], [20240911, 3181.44, 3181.28, 3181.39, 3180.32, 3180.53, 3315232, 331524288.0, 1401], [20240911, 3180.53, 3180.48, 3181.05, 3180.03, 3180.03, 3508735, 350874368.0, 1402], [20240911, 3180.03, 3180.11, 3180.9, 3179.66, 3180.88, 3935942, 393595136.0, 1403], [20240911, 3180.88, 3180.8, 3181.41, 3180.13, 3181.41, 3424370, 342438016.0, 1404], [20240911, 3181.41, 3181.87, 3181.87, 3181.15, 3181.52, 4475879, 447588928.0, 1405], [20240911, 3181.52, 3181.31, 3182.49, 3181.27, 3182.3, 4099452, 409946176.0, 1406], [20240911, 3182.3, 3182.13, 3182.17, 3181.22, 3181.39, 3938178, 393818912.0, 1407], [20240911, 3181.39, 3181.27, 3181.4, 3180.63, 3181.21, 3048193, 304820416.0, 1408], [20240911, 3181.21, 3180.73, 3181.94, 3180.52, 3181.66, 3512719, 351272960.0, 1409], [20240911, 3181.66, 3181.62, 3181.62, 3180.61, 3180.65, 3851079, 385108896.0, 1410], [20240911, 3180.65, 3180.62, 3180.67, 3180.34, 3180.36, 3478529, 347854016.0, 1411], [20240911, 3180.36, 3180.43, 3181.86, 3180.43, 3181.48, 3776297, 377630752.0, 1412], [20240911, 3181.48, 3181.45, 3183.91, 3181.18, 3183.91, 6670413, 667042560.0, 1413], [20240911, 3183.91, 3183.71, 3183.77, 3182.76, 3182.8, 3988642, 398865216.0, 1414], [20240911, 3182.8, 3182.91, 3182.91, 3182.37, 3182.37, 3171798, 317180864.0, 1415], [20240911, 3182.37, 3182.39, 3182.76, 3182.32, 3182.5, 3364015, 336402688.0, 1416], [20240911, 3182.5, 3182.47, 3182.73, 3181.11, 3181.25, 3958414, 395842496.0, 1417], [20240911, 3181.25, 3180.99, 3181.42, 3179.74, 3179.74, 4880196, 488020544.0, 1418], [20240911, 3179.74, 3179.73, 3179.86, 3179.01, 3179.27, 4426541, 442655232.0, 1419], [20240911, 3179.27, 3179.57, 3180.1, 3179.11, 3179.37, 4219423, 421943168.0, 1420], [20240911, 3179.37, 3179.45, 3179.67, 3178.84, 3179.46, 4515194, 451520576.0, 1421], [20240911, 3179.46, 3180.04, 3180.25, 3178.56, 3178.76, 4950018, 495002720.0, 1422], [20240911, 3178.76, 3178.46, 3178.67, 3175.97, 3176.06, 7416473, 741648384.0, 1423], [20240911, 3176.06, 3176.13, 3176.44, 3175.69, 3176.29, 5499586, 549959808.0, 1424], [20240911, 3176.29, 3176.1, 3178.65, 3176.1, 3178.25, 5759838, 575984704.0, 1425], [20240911, 3178.25, 3178.08, 3179.07, 3177.76, 3179.02, 3412808, 341281888.0, 1426], [20240911, 3179.02, 3179.28, 3184.74, 3179.28, 3184.74, 10088027, 1008803840.0, 1427], [20240911, 3184.74, 3184.85, 3186.96, 3184.85, 3185.3, 8119759, 811976768.0, 1428], [20240911, 3185.3, 3184.96, 3185.44, 3184.37, 3184.4, 4089005, 408901760.0, 1429], [20240911, 3184.4, 3184.37, 3184.57, 3183.35, 3183.44, 3994818, 399482624.0, 1430], [20240911, 3183.44, 3183.32, 3183.45, 3182.4, 3182.96, 4002998, 400300736.0, 1431], [20240911, 3182.96, 3182.87, 3184.06, 3182.87, 3184.06, 3697534, 369754176.0, 1432], [20240911, 3184.06, 3184.1, 3184.1, 3182.94, 3183.38, 3465024, 346503296.0, 1433], [20240911, 3183.38, 3183.56, 3184.94, 3183.54, 3184.79, 4190068, 419007552.0, 1434], [20240911, 3184.79, 3184.5, 3185.61, 3184.5, 3185.22, 4216594, 421660352.0, 1435], [20240911, 3185.22, 3185.45, 3185.78, 3185.38, 3185.64, 4609512, 460952064.0, 1436], [20240911, 3185.64, 3185.66, 3185.88, 3185.13, 3185.39, 4449488, 444949792.0, 1437], [20240911, 3185.39, 3185.07, 3186.25, 3185.07, 3186.25, 4452080, 445208896.0, 1438], [20240911, 3186.25, 3186.15, 3186.7, 3186.12, 3186.57, 4190303, 419031104.0, 1439], [20240911, 3186.57, 3186.4, 3187.04, 3186.22, 3187.04, 5139727, 513973760.0, 1440], [20240911, 3187.04, 3186.94, 3187.22, 3185.88, 3186.37, 5629379, 562938752.0, 1441], [20240911, 3186.37, 3186.25, 3187.4, 3186.25, 3187.18, 5550689, 555069760.0, 1442], [20240911, 3187.18, 3187.22, 3187.68, 3187.06, 3187.56, 4959209, 495921984.0, 1443], [20240911, 3187.56, 3187.47, 3188.17, 3187.47, 3188.17, 5899824, 589983424.0, 1444], [20240911, 3188.17, 3188.18, 3188.41, 3187.88, 3188.37, 5927665, 592767360.0, 1445], [20240911, 3188.37, 3188.15, 3188.53, 3188.09, 3188.48, 5917690, 591770048.0, 1446], [20240911, 3188.48, 3188.56, 3189.35, 3188.46, 3189.3, 6369543, 636955328.0, 1447], [20240911, 3189.3, 3189.41, 3190.2, 3189.25, 3190.04, 7444752, 744476224.0, 1448], [20240911, 3190.04, 3190.07, 3190.21, 3189.07, 3189.07, 7888294, 788830272.0, 1449], [20240911, 3189.07, 3189.07, 3189.77, 3189.05, 3189.77, 6422942, 642295040.0, 1450], [20240911, 3189.77, 3189.63, 3189.63, 3188.88, 3189.33, 6085536, 608554752.0, 1451], [20240911, 3189.33, 3189.07, 3189.07, 3188.26, 3188.51, 6576148, 657615616.0, 1452], [20240911, 3188.51, 3188.46, 3188.73, 3188.2, 3188.67, 7319999, 732001152.0, 1453], [20240911, 3188.67, 3188.52, 3188.84, 3188.41, 3188.58, 6718098, 671810752.0, 1454], [20240911, 3188.58, 3188.25, 3188.28, 3187.51, 3187.67, 7526008, 752601856.0, 1455], [20240911, 3187.67, 3187.45, 3187.82, 3187.15, 3187.36, 7472452, 747246400.0, 1456], [20240911, 3187.36, 3187.54, 3187.54, 3186.61, 3187.41, 8487768, 848777600.0, 1457], [20240911, 3187.41, 3187.16, 3187.2, 3187.16, 3187.2, 556865, 55686660.0, 1458], [20240911, 3187.2, 3187.2, 3187.2, 3187.2, 3187.2, 0, 0.0, 1459], [20240911, 3187.2, 3186.1, 3186.13, 3186.1, 3186.13, 15177890, 1517789184.0, 1500], [20240912, 3186.13, 3189.43, 3194.77, 3189.43, 3191.99, 50472894, 5047290368.0, 931], [20240912, 3191.99, 3192.59, 3195.49, 3191.13, 3191.13, 24555886, 2455589632.0, 932], [20240912, 3191.13, 3191.41, 3192.33, 3190.31, 3192.06, 22999730, 2299973888.0, 933], [20240912, 3192.06, 3192.08, 3195.62, 3191.24, 3195.43, 19306624, 1930663296.0, 934], [20240912, 3195.43, 3195.48, 3200.81, 3195.48, 3200.81, 17518113, 1751812352.0, 935], [20240912, 3200.81, 3201.13, 3201.55, 3197.91, 3198.42, 22456534, 2245654272.0, 936], [20240912, 3198.42, 3197.8, 3198.13, 3192.68, 3193.47, 19087321, 1908733312.0, 937], [20240912, 3193.47, 3193.95, 3195.87, 3193.1, 3195.41, 15396618, 1539662592.0, 938], [20240912, 3195.41, 3195.65, 3195.65, 3193.0, 3193.12, 13413572, 1341358208.0, 939], [20240912, 3193.12, 3192.99, 3196.7, 3191.83, 3196.7, 13827220, 1382723072.0, 940], [20240912, 3196.7, 3196.47, 3196.61, 3194.6, 3194.6, 13065604, 1306561536.0, 941], [20240912, 3194.6, 3194.64, 3194.93, 3192.86, 3193.02, 12859038, 1285904640.0, 942], [20240912, 3193.02, 3192.97, 3194.23, 3191.46, 3194.06, 13007646, 1300765568.0, 943], [20240912, 3194.06, 3193.47, 3193.64, 3192.78, 3193.64, 10074400, 1007441152.0, 944], [20240912, 3193.64, 3193.42, 3194.43, 3193.42, 3193.52, 11122598, 1112260608.0, 945], [20240912, 3193.52, 3193.42, 3195.63, 3193.3, 3195.63, 12001252, 1200126336.0, 946], [20240912, 3195.63, 3195.61, 3198.03, 3195.46, 3197.29, 16163360, 1616337280.0, 947], [20240912, 3197.29, 3196.91, 3196.91, 3194.6, 3195.55, 12826498, 1282651136.0, 948], [20240912, 3195.55, 3195.42, 3195.42, 3193.03, 3195.39, 12185890, 1218590208.0, 949], [20240912, 3195.39, 3195.6, 3195.6, 3194.01, 3194.34, 9034082, 903409280.0, 950], [20240912, 3194.34, 3194.65, 3194.65, 3193.22, 3193.51, 11993579, 1199358848.0, 951], [20240912, 3193.51, 3193.17, 3193.43, 3192.3, 3192.56, 8940717, 894072960.0, 952], [20240912, 3192.56, 3192.63, 3192.63, 3190.71, 3190.71, 9238691, 923870016.0, 953], [20240912, 3190.71, 3190.48, 3192.02, 3190.2, 3191.91, 7492771, 749278144.0, 954], [20240912, 3191.91, 3191.94, 3193.44, 3191.84, 3193.31, 7764873, 776488384.0, 955], [20240912, 3193.31, 3193.26, 3193.26, 3191.7, 3191.92, 10600041, 1060005184.0, 956], [20240912, 3191.92, 3191.93, 3193.45, 3191.93, 3193.41, 7068246, 706825536.0, 957], [20240912, 3193.41, 3193.53, 3194.25, 3193.37, 3194.25, 6200960, 620097024.0, 958], [20240912, 3194.25, 3194.4, 3198.36, 3193.97, 3198.36, 8417584, 841759424.0, 959], [20240912, 3198.36, 3198.47, 3198.64, 3195.4, 3195.71, 9052195, 905220672.0, 1000], [20240912, 3195.71, 3195.55, 3195.55, 3191.56, 3191.56, 12020801, 1202081024.0, 1001], [20240912, 3191.56, 3191.3, 3191.3, 3186.51, 3186.62, 13886957, 1388696960.0, 1002], [20240912, 3186.62, 3186.51, 3188.04, 3186.51, 3187.17, 8848374, 884838336.0, 1003], [20240912, 3187.17, 3187.08, 3187.3, 3186.0, 3186.02, 9039638, 903964864.0, 1004], [20240912, 3186.02, 3186.02, 3186.02, 3184.88, 3185.39, 8816159, 881616896.0, 1005], [20240912, 3185.39, 3185.16, 3185.16, 3183.92, 3183.92, 7875953, 787596160.0, 1006], [20240912, 3183.92, 3183.95, 3183.95, 3182.71, 3182.91, 8335498, 833550720.0, 1007], [20240912, 3182.91, 3182.97, 3183.34, 3182.7, 3182.83, 7122235, 712224384.0, 1008], [20240912, 3182.83, 3182.7, 3183.1, 3181.87, 3182.36, 10451401, 1045141120.0, 1009], [20240912, 3182.36, 3181.94, 3182.17, 3180.6, 3181.13, 7041568, 704157696.0, 1010], [20240912, 3181.13, 3181.16, 3181.22, 3180.5, 3181.22, 6520379, 652039104.0, 1011], [20240912, 3181.22, 3181.63, 3181.63, 3180.78, 3180.96, 7315854, 731586304.0, 1012], [20240912, 3180.96, 3180.89, 3180.9, 3179.85, 3179.85, 6163154, 616316416.0, 1013], [20240912, 3179.85, 3179.91, 3179.91, 3178.95, 3179.1, 5948475, 594848576.0, 1014], [20240912, 3179.1, 3179.06, 3179.57, 3179.02, 3179.13, 6023581, 602358976.0, 1015], [20240912, 3179.13, 3179.05, 3180.44, 3179.05, 3180.05, 6234129, 623414080.0, 1016], [20240912, 3180.05, 3180.23, 3181.35, 3179.8, 3181.1, 5540188, 554019776.0, 1017], [20240912, 3181.1, 3181.05, 3181.55, 3179.7, 3179.7, 8099499, 809950848.0, 1018], [20240912, 3179.7, 3179.79, 3180.48, 3179.63, 3180.12, 4945808, 494581920.0, 1019], [20240912, 3180.12, 3180.13, 3182.43, 3180.13, 3182.43, 5711912, 571192320.0, 1020], [20240912, 3182.43, 3182.39, 3184.0, 3182.21, 3183.51, 5035731, 503574080.0, 1021], [20240912, 3183.51, 3183.75, 3184.88, 3183.33, 3183.41, 5428158, 542816832.0, 1022], [20240912, 3183.41, 3183.49, 3184.05, 3182.98, 3183.53, 3942798, 394280640.0, 1023], [20240912, 3183.53, 3183.71, 3184.36, 3183.51, 3184.29, 4202872, 420288096.0, 1024], [20240912, 3184.29, 3184.18, 3185.43, 3184.09, 3185.13, 4389946, 438995456.0, 1025], [20240912, 3185.13, 3185.05, 3186.37, 3185.05, 3186.11, 4580010, 458002016.0, 1026], [20240912, 3186.11, 3185.8, 3186.25, 3185.38, 3185.38, 6769577, 676958720.0, 1027], [20240912, 3185.38, 3185.21, 3185.68, 3184.77, 3185.39, 3982465, 398247488.0, 1028], [20240912, 3185.39, 3185.25, 3186.16, 3185.25, 3185.93, 4072505, 407251520.0, 1029], [20240912, 3185.93, 3185.83, 3186.19, 3185.54, 3186.01, 3985105, 398511392.0, 1030], [20240912, 3186.01, 3185.89, 3186.02, 3184.95, 3185.01, 4793720, 479372960.0, 1031], [20240912, 3185.01, 3184.99, 3185.88, 3184.99, 3185.26, 5526162, 552616960.0, 1032], [20240912, 3185.26, 3185.15, 3185.67, 3183.87, 3183.87, 4963722, 496373248.0, 1033], [20240912, 3183.87, 3184.03, 3184.03, 3183.43, 3183.6, 4666657, 466666784.0, 1034], [20240912, 3183.6, 3183.44, 3185.58, 3183.44, 3185.57, 4744329, 474433888.0, 1035], [20240912, 3185.57, 3185.58, 3185.59, 3184.77, 3184.82, 3882552, 388256192.0, 1036], [20240912, 3184.82, 3184.76, 3185.09, 3183.94, 3184.23, 4289655, 428966656.0, 1037], [20240912, 3184.23, 3184.25, 3184.25, 3182.31, 3182.52, 4404535, 440454720.0, 1038], [20240912, 3182.52, 3182.54, 3182.54, 3182.27, 3182.4, 3854062, 385407264.0, 1039], [20240912, 3182.4, 3182.72, 3182.79, 3181.63, 3181.76, 4116064, 411607296.0, 1040], [20240912, 3181.76, 3181.78, 3182.48, 3181.19, 3182.42, 4344922, 434493216.0, 1041], [20240912, 3182.42, 3182.69, 3183.34, 3182.66, 3182.83, 3815902, 381591328.0, 1042], [20240912, 3182.83, 3182.92, 3183.16, 3182.13, 3182.62, 3408354, 340836384.0, 1043], [20240912, 3182.62, 3182.7, 3182.7, 3181.51, 3181.92, 3780601, 378061312.0, 1044], [20240912, 3181.92, 3181.96, 3182.28, 3181.75, 3181.86, 3077823, 307783296.0, 1045], [20240912, 3181.86, 3181.9, 3182.04, 3181.05, 3181.81, 4250193, 425020480.0, 1046], [20240912, 3181.81, 3181.81, 3182.24, 3180.79, 3180.79, 6065285, 606529536.0, 1047], [20240912, 3180.79, 3180.67, 3181.3, 3180.16, 3180.76, 3866689, 386669952.0, 1048], [20240912, 3180.76, 3180.7, 3180.8, 3180.05, 3180.05, 3704914, 370492160.0, 1049], [20240912, 3180.05, 3179.89, 3180.93, 3179.86, 3180.81, 3735186, 373519392.0, 1050], [20240912, 3180.81, 3180.8, 3180.8, 3179.95, 3179.95, 4106682, 410668896.0, 1051], [20240912, 3179.95, 3179.9, 3179.95, 3178.53, 3178.53, 3740687, 374069696.0, 1052], [20240912, 3178.53, 3178.51, 3180.09, 3178.51, 3179.79, 4080326, 408033664.0, 1053], [20240912, 3179.79, 3180.16, 3181.72, 3180.16, 3181.69, 3649954, 364996320.0, 1054], [20240912, 3181.69, 3181.62, 3181.77, 3179.89, 3180.41, 3195083, 319509440.0, 1055], [20240912, 3180.41, 3180.56, 3181.09, 3179.09, 3179.09, 3054731, 305473984.0, 1056], [20240912, 3179.09, 3179.35, 3179.94, 3178.9, 3179.34, 2940756, 294076640.0, 1057], [20240912, 3179.34, 3179.54, 3180.24, 3179.5, 3179.5, 2785121, 278513248.0, 1058], [20240912, 3179.5, 3179.27, 3179.64, 3178.71, 3179.29, 3444162, 344417120.0, 1059], [20240912, 3179.29, 3179.35, 3179.81, 3179.32, 3179.68, 3121013, 312102368.0, 1100], [20240912, 3179.68, 3179.73, 3180.18, 3179.54, 3179.8, 3381982, 338199200.0, 1101], [20240912, 3179.8, 3179.67, 3180.37, 3179.61, 3180.06, 3116805, 311681408.0, 1102], [20240912, 3180.06, 3180.1, 3180.1, 3178.55, 3179.1, 3980897, 398090624.0, 1103], [20240912, 3179.1, 3178.99, 3180.04, 3178.92, 3179.56, 2989594, 298960352.0, 1104], [20240912, 3179.56, 3179.72, 3180.02, 3179.64, 3180.01, 2982964, 298297440.0, 1105], [20240912, 3180.01, 3179.93, 3180.04, 3178.76, 3179.2, 3052708, 305271584.0, 1106], [20240912, 3179.2, 3179.22, 3179.37, 3178.81, 3179.17, 3424883, 342489312.0, 1107], [20240912, 3179.17, 3178.95, 3179.74, 3178.84, 3179.36, 2960200, 296021056.0, 1108], [20240912, 3179.36, 3179.36, 3180.4, 3179.36, 3180.15, 3364633, 336464256.0, 1109], [20240912, 3180.15, 3180.08, 3180.2, 3178.73, 3178.95, 3934632, 393464128.0, 1110], [20240912, 3178.95, 3178.58, 3180.07, 3178.58, 3179.78, 2907594, 290760352.0, 1111], [20240912, 3179.78, 3179.81, 3180.39, 3179.71, 3179.71, 2626607, 262661856.0, 1112], [20240912, 3179.71, 3179.69, 3180.22, 3179.69, 3179.77, 2472152, 247216320.0, 1113], [20240912, 3179.77, 3179.79, 3180.56, 3179.78, 3180.17, 2530526, 253053472.0, 1114], [20240912, 3180.17, 3180.2, 3180.2, 3178.82, 3179.68, 3731015, 373102560.0, 1115], [20240912, 3179.68, 3179.78, 3180.31, 3178.73, 3178.83, 3716490, 371650048.0, 1116], [20240912, 3178.83, 3178.98, 3178.98, 3177.85, 3178.38, 3411406, 341141632.0, 1117], [20240912, 3178.38, 3178.22, 3178.81, 3178.21, 3178.27, 3412932, 341294240.0, 1118], [20240912, 3178.27, 3178.14, 3178.56, 3177.93, 3178.14, 2419795, 241980624.0, 1119], [20240912, 3178.14, 3178.22, 3178.42, 3177.75, 3177.75, 2191384, 219139408.0, 1120], [20240912, 3177.75, 3177.66, 3178.33, 3177.37, 3177.74, 2908142, 290815200.0, 1121], [20240912, 3177.74, 3177.85, 3178.59, 3177.85, 3178.17, 2259268, 225927632.0, 1122], [20240912, 3178.17, 3178.19, 3178.53, 3178.02, 3178.42, 2307231, 230724096.0, 1123], [20240912, 3178.42, 3178.36, 3178.6, 3178.0, 3178.0, 2426565, 242657584.0, 1124], [20240912, 3178.0, 3178.12, 3178.12, 3177.59, 3177.81, 4120191, 412020160.0, 1125], [20240912, 3177.81, 3177.76, 3178.39, 3177.76, 3178.15, 2782654, 278266400.0, 1126], [20240912, 3178.15, 3178.3, 3179.18, 3178.3, 3178.79, 2596012, 259602160.0, 1127], [20240912, 3178.79, 3179.3, 3180.15, 3179.3, 3180.15, 2818759, 281876864.0, 1128], [20240912, 3180.15, 3179.98, 3180.56, 3179.98, 3180.56, 2642271, 264227952.0, 1129], [20240912, 3180.56, 3180.56, 3181.82, 3180.53, 3181.57, 3173431, 317344256.0, 1130], [20240912, 3181.57, 3181.78, 3183.17, 3181.78, 3182.43, 13530160, 1353017088.0, 1301], [20240912, 3182.43, 3182.2, 3182.2, 3180.42, 3180.65, 4791966, 479197792.0, 1302], [20240912, 3180.65, 3180.79, 3182.12, 3180.79, 3181.36, 3995282, 399529152.0, 1303], [20240912, 3181.36, 3181.28, 3183.87, 3181.28, 3183.5, 3712955, 371296416.0, 1304], [20240912, 3183.5, 3183.63, 3184.96, 3183.63, 3184.96, 4450084, 445009536.0, 1305], [20240912, 3184.96, 3185.08, 3185.63, 3184.98, 3185.53, 4606624, 460663392.0, 1306], [20240912, 3185.53, 3185.66, 3185.72, 3182.91, 3182.92, 6113232, 611324160.0, 1307], [20240912, 3182.92, 3182.8, 3182.83, 3182.41, 3182.83, 3217140, 321715168.0, 1308], [20240912, 3182.83, 3182.84, 3183.02, 3182.29, 3183.02, 3373725, 337373504.0, 1309], [20240912, 3183.02, 3183.21, 3185.27, 3182.59, 3185.09, 5245290, 524529888.0, 1310], [20240912, 3185.09, 3185.27, 3186.82, 3185.16, 3186.7, 4559947, 455995552.0, 1311], [20240912, 3186.7, 3187.03, 3187.9, 3186.75, 3187.9, 4547586, 454759456.0, 1312], [20240912, 3187.9, 3187.9, 3188.15, 3187.33, 3188.1, 4988845, 498885696.0, 1313], [20240912, 3188.1, 3188.12, 3188.48, 3187.29, 3187.29, 4605226, 460523552.0, 1314], [20240912, 3187.29, 3187.18, 3187.52, 3186.05, 3186.08, 4185724, 418573152.0, 1315], [20240912, 3186.08, 3186.02, 3186.85, 3185.17, 3186.63, 5320140, 532014944.0, 1316], [20240912, 3186.63, 3186.83, 3188.87, 3186.4, 3188.87, 4587413, 458742304.0, 1317], [20240912, 3188.87, 3188.89, 3189.0, 3187.49, 3187.6, 4167246, 416725664.0, 1318], [20240912, 3187.6, 3187.55, 3188.82, 3187.46, 3188.82, 3617328, 361733952.0, 1319], [20240912, 3188.82, 3188.74, 3190.17, 3188.64, 3190.17, 4475171, 447518080.0, 1320], [20240912, 3190.17, 3190.04, 3191.06, 3189.98, 3191.06, 4806110, 480611968.0, 1321], [20240912, 3191.06, 3190.99, 3191.01, 3189.49, 3189.49, 4199379, 419938976.0, 1322], [20240912, 3189.49, 3189.65, 3189.65, 3189.2, 3189.34, 3917254, 391726240.0, 1323], [20240912, 3189.34, 3189.19, 3189.25, 3188.18, 3188.39, 3830073, 383008416.0, 1324], [20240912, 3188.39, 3188.37, 3188.37, 3187.62, 3188.09, 3097351, 309736192.0, 1325], [20240912, 3188.09, 3187.97, 3189.14, 3187.82, 3188.77, 3755239, 375524960.0, 1326], [20240912, 3188.77, 3188.93, 3189.22, 3188.64, 3188.87, 3950675, 395068672.0, 1327], [20240912, 3188.87, 3189.17, 3190.64, 3188.98, 3190.5, 3830294, 383030240.0, 1328], [20240912, 3190.5, 3190.87, 3191.83, 3190.55, 3190.64, 4519567, 451957888.0, 1329], [20240912, 3190.64, 3190.95, 3190.95, 3190.2, 3190.61, 3471344, 347135264.0, 1330], [20240912, 3190.61, 3190.58, 3190.66, 3190.18, 3190.22, 3420186, 342019520.0, 1331], [20240912, 3190.22, 3190.2, 3190.2, 3188.45, 3188.45, 4136020, 413603136.0, 1332], [20240912, 3188.45, 3188.44, 3188.44, 3187.01, 3188.28, 5485961, 548597120.0, 1333], [20240912, 3188.28, 3188.18, 3188.18, 3187.67, 3187.75, 2879968, 287997792.0, 1334], [20240912, 3187.75, 3187.61, 3188.0, 3186.9, 3186.93, 3287100, 328711136.0, 1335], [20240912, 3186.93, 3186.88, 3186.99, 3186.29, 3186.33, 3308076, 330808480.0, 1336], [20240912, 3186.33, 3186.27, 3186.31, 3185.33, 3185.75, 3845136, 384514656.0, 1337], [20240912, 3185.75, 3185.95, 3185.98, 3185.45, 3185.57, 3015023, 301503296.0, 1338], [20240912, 3185.57, 3185.62, 3186.17, 3185.45, 3185.62, 3237756, 323776736.0, 1339], [20240912, 3185.62, 3185.61, 3185.71, 3185.29, 3185.41, 2965375, 296538432.0, 1340], [20240912, 3185.41, 3185.55, 3185.63, 3184.97, 3185.21, 3709221, 370923040.0, 1341], [20240912, 3185.21, 3185.52, 3185.52, 3184.87, 3185.16, 2994986, 299499648.0, 1342], [20240912, 3185.16, 3185.04, 3185.04, 3184.25, 3184.41, 3402397, 340240672.0, 1343], [20240912, 3184.41, 3184.46, 3184.66, 3183.68, 3183.68, 3394552, 339456224.0, 1344], [20240912, 3183.68, 3183.64, 3183.7, 3182.62, 3182.72, 4003170, 400318208.0, 1345], [20240912, 3182.72, 3182.65, 3183.8, 3182.65, 3183.66, 3750120, 375012896.0, 1346], [20240912, 3183.66, 3183.68, 3183.73, 3183.15, 3183.15, 2963831, 296383968.0, 1347], [20240912, 3183.15, 3183.1, 3183.14, 3182.77, 3183.02, 3019354, 301936448.0, 1348], [20240912, 3183.02, 3183.13, 3183.34, 3182.92, 3183.25, 2997126, 299713632.0, 1349], [20240912, 3183.25, 3183.4, 3183.41, 3183.14, 3183.28, 3235768, 323577792.0, 1350], [20240912, 3183.28, 3183.19, 3183.99, 3183.19, 3183.76, 3277486, 327749632.0, 1351], [20240912, 3183.76, 3183.4, 3184.44, 3183.4, 3184.21, 4146681, 414669024.0, 1352], [20240912, 3184.21, 3184.01, 3184.3, 3183.05, 3183.09, 4385084, 438509632.0, 1353], [20240912, 3183.09, 3183.04, 3183.11, 3182.63, 3182.73, 2884360, 288436960.0, 1354], [20240912, 3182.73, 3182.77, 3183.07, 3182.22, 3182.22, 3098582, 309859168.0, 1355], [20240912, 3182.22, 3182.33, 3182.54, 3181.99, 3182.12, 2900990, 290100000.0, 1356], [20240912, 3182.12, 3182.03, 3182.23, 3181.59, 3181.59, 3179870, 317988032.0, 1357], [20240912, 3181.59, 3181.57, 3182.06, 3181.53, 3181.66, 3358520, 335853088.0, 1358], [20240912, 3181.66, 3181.95, 3183.18, 3181.73, 3182.65, 3274425, 327443520.0, 1359], [20240912, 3182.65, 3182.81, 3183.37, 3182.68, 3182.68, 3275198, 327520672.0, 1400], [20240912, 3182.68, 3182.92, 3183.07, 3182.44, 3182.44, 3127346, 312735456.0, 1401], [20240912, 3182.44, 3182.49, 3182.63, 3181.13, 3181.19, 3845127, 384513536.0, 1402], [20240912, 3181.19, 3181.38, 3181.38, 3180.76, 3180.84, 3451056, 345106464.0, 1403], [20240912, 3180.84, 3180.77, 3181.08, 3180.71, 3180.86, 3698926, 369893536.0, 1404], [20240912, 3180.86, 3180.61, 3180.78, 3179.92, 3180.1, 3932961, 393297024.0, 1405], [20240912, 3180.1, 3179.92, 3180.19, 3179.45, 3179.7, 3522858, 352286816.0, 1406], [20240912, 3179.7, 3179.58, 3179.9, 3179.26, 3179.26, 3147375, 314738752.0, 1407], [20240912, 3179.26, 3179.48, 3179.48, 3179.0, 3179.31, 3405273, 340528320.0, 1408], [20240912, 3179.31, 3179.36, 3179.36, 3178.09, 3178.25, 5377618, 537762688.0, 1409], [20240912, 3178.25, 3178.08, 3180.2, 3178.08, 3179.74, 5025436, 502544448.0, 1410], [20240912, 3179.74, 3180.08, 3181.58, 3180.0, 3181.32, 3766477, 376648640.0, 1411], [20240912, 3181.32, 3181.0, 3181.47, 3181.0, 3181.14, 3207475, 320748544.0, 1412], [20240912, 3181.14, 3181.11, 3181.28, 3180.71, 3180.92, 2790560, 279057056.0, 1413], [20240912, 3180.92, 3180.67, 3180.86, 3179.66, 3179.69, 3384550, 338455936.0, 1414], [20240912, 3179.69, 3179.5, 3179.93, 3179.47, 3179.51, 3230748, 323075616.0, 1415], [20240912, 3179.51, 3179.34, 3179.38, 3178.7, 3178.7, 3308496, 330850528.0, 1416], [20240912, 3178.7, 3178.67, 3178.73, 3178.08, 3178.29, 3708379, 370838976.0, 1417], [20240912, 3178.29, 3178.44, 3178.44, 3177.77, 3177.77, 3666457, 366646656.0, 1418], [20240912, 3177.77, 3177.85, 3177.92, 3177.44, 3177.84, 3663634, 366364320.0, 1419], [20240912, 3177.84, 3177.87, 3177.94, 3177.05, 3177.35, 3682446, 368245344.0, 1420], [20240912, 3177.35, 3177.07, 3177.53, 3176.86, 3177.35, 4123984, 412399232.0, 1421], [20240912, 3177.35, 3177.35, 3178.3, 3177.35, 3178.14, 3690579, 369058880.0, 1422], [20240912, 3178.14, 3177.96, 3178.97, 3177.96, 3178.69, 3830870, 383087936.0, 1423], [20240912, 3178.69, 3178.61, 3178.82, 3178.3, 3178.41, 3437045, 343705504.0, 1424], [20240912, 3178.41, 3178.46, 3179.37, 3178.39, 3178.92, 3615943, 361595264.0, 1425], [20240912, 3178.92, 3178.95, 3178.98, 3178.27, 3178.58, 3561994, 356200416.0, 1426], [20240912, 3178.58, 3178.64, 3179.76, 3178.42, 3178.78, 3518195, 351820416.0, 1427], [20240912, 3178.78, 3178.59, 3178.78, 3177.94, 3178.0, 4000963, 400097216.0, 1428], [20240912, 3178.0, 3177.87, 3178.2, 3177.56, 3177.77, 4176822, 417683168.0, 1429], [20240912, 3177.77, 3177.83, 3178.93, 3177.82, 3178.28, 4180535, 418054496.0, 1430], [20240912, 3178.28, 3178.13, 3180.84, 3178.13, 3180.29, 5086318, 508632800.0, 1431], [20240912, 3180.29, 3180.32, 3180.56, 3179.66, 3180.0, 3763277, 376328736.0, 1432], [20240912, 3180.0, 3179.89, 3180.07, 3179.3, 3179.54, 4514386, 451439520.0, 1433], [20240912, 3179.54, 3179.41, 3180.14, 3179.41, 3180.11, 3683754, 368376128.0, 1434], [20240912, 3180.11, 3180.07, 3180.76, 3179.96, 3180.76, 4271955, 427196544.0, 1435], [20240912, 3180.76, 3180.6, 3180.89, 3180.34, 3180.43, 3679196, 367920288.0, 1436], [20240912, 3180.43, 3180.76, 3180.76, 3179.66, 3179.86, 5216017, 521602464.0, 1437], [20240912, 3179.86, 3179.88, 3179.88, 3179.2, 3179.45, 3943008, 394301952.0, 1438], [20240912, 3179.45, 3179.34, 3179.61, 3178.76, 3179.09, 4518166, 451817536.0, 1439], [20240912, 3179.09, 3178.95, 3179.24, 3178.71, 3178.73, 4327525, 432753632.0, 1440], [20240912, 3178.73, 3178.66, 3178.66, 3177.27, 3177.27, 6328371, 632838208.0, 1441], [20240912, 3177.27, 3177.13, 3177.37, 3175.09, 3176.0, 7569031, 756903936.0, 1442], [20240912, 3176.0, 3175.83, 3176.78, 3175.83, 3176.47, 5279621, 527963008.0, 1443], [20240912, 3176.47, 3176.65, 3176.65, 3176.08, 3176.25, 4833759, 483376832.0, 1444], [20240912, 3176.25, 3176.14, 3176.35, 3175.58, 3175.9, 5066709, 506671936.0, 1445], [20240912, 3175.9, 3175.89, 3175.9, 3175.04, 3175.38, 5858418, 585843072.0, 1446], [20240912, 3175.38, 3175.26, 3175.26, 3173.99, 3174.2, 6701820, 670182912.0, 1447], [20240912, 3174.2, 3174.35, 3174.35, 3173.46, 3173.46, 6012016, 601202560.0, 1448], [20240912, 3173.46, 3173.44, 3174.33, 3173.14, 3173.55, 6768012, 676802112.0, 1449], [20240912, 3173.55, 3173.75, 3173.93, 3173.41, 3173.56, 5802231, 580224000.0, 1450], [20240912, 3173.56, 3173.46, 3173.59, 3172.73, 3172.73, 6647032, 664704000.0, 1451], [20240912, 3172.73, 3172.68, 3172.76, 3172.38, 3172.4, 6514529, 651453760.0, 1452], [20240912, 3172.4, 3171.99, 3172.48, 3171.99, 3172.08, 6801965, 680197440.0, 1453], [20240912, 3172.08, 3172.31, 3172.75, 3172.15, 3172.16, 6872034, 687204544.0, 1454], [20240912, 3172.16, 3172.24, 3172.74, 3172.03, 3172.03, 8245294, 824530560.0, 1455], [20240912, 3172.03, 3172.33, 3172.72, 3172.08, 3172.13, 8320216, 832022592.0, 1456], [20240912, 3172.13, 3172.34, 3172.52, 3171.88, 3172.48, 9289732, 928974144.0, 1457], [20240912, 3172.48, 3172.76, 3172.89, 3172.76, 3172.89, 773924, 77392584.0, 1458], [20240912, 3172.89, 3172.89, 3172.89, 3172.89, 3172.89, 0, 0.0, 1459], [20240912, 3172.89, 3172.59, 3172.59, 3172.47, 3172.47, 15272120, 1527212160.0, 1500], [20240913, 3172.47, 3174.03, 3174.99, 3169.94, 3171.35, 44230279, 4423028736.0, 931], [20240913, 3171.35, 3173.48, 3173.91, 3170.31, 3170.76, 21289100, 2128910976.0, 932], [20240913, 3170.76, 3170.59, 3174.34, 3170.31, 3174.02, 18648844, 1864885376.0, 933], [20240913, 3174.02, 3174.39, 3174.51, 3173.24, 3173.64, 17515488, 1751549952.0, 934], [20240913, 3173.64, 3173.58, 3176.46, 3172.91, 3175.78, 17103943, 1710395392.0, 935], [20240913, 3175.78, 3175.67, 3175.67, 3173.45, 3174.98, 14430082, 1443009280.0, 936], [20240913, 3174.98, 3175.07, 3175.07, 3173.03, 3173.27, 12205737, 1220574848.0, 937], [20240913, 3173.27, 3173.34, 3174.35, 3172.79, 3173.18, 11848671, 1184868224.0, 938], [20240913, 3173.18, 3173.47, 3173.47, 3171.11, 3171.65, 12910685, 1291069440.0, 939], [20240913, 3171.65, 3172.34, 3177.64, 3172.34, 3177.64, 15845557, 1584556416.0, 940], [20240913, 3177.64, 3177.27, 3177.8, 3176.81, 3177.57, 12071279, 1207128960.0, 941], [20240913, 3177.57, 3177.77, 3180.89, 3177.3, 3180.47, 13833134, 1383314048.0, 942], [20240913, 3180.47, 3180.51, 3181.02, 3179.79, 3179.95, 10388393, 1038840384.0, 943], [20240913, 3179.95, 3179.76, 3179.77, 3177.41, 3178.34, 9656394, 965640320.0, 944], [20240913, 3178.34, 3177.64, 3181.37, 3177.64, 3180.63, 11842240, 1184225152.0, 945], [20240913, 3180.63, 3180.91, 3180.91, 3179.28, 3179.28, 10694399, 1069440960.0, 946], [20240913, 3179.28, 3179.21, 3179.57, 3178.44, 3179.57, 9595424, 959543552.0, 947], [20240913, 3179.57, 3179.43, 3180.46, 3179.22, 3179.57, 10867022, 1086702976.0, 948], [20240913, 3179.57, 3180.3, 3181.23, 3179.16, 3181.23, 10391130, 1039113984.0, 949], [20240913, 3181.23, 3180.73, 3181.09, 3179.51, 3179.51, 10466649, 1046665920.0, 950], [20240913, 3179.51, 3180.04, 3180.83, 3179.03, 3179.87, 16584726, 1658473728.0, 951], [20240913, 3179.87, 3180.01, 3180.98, 3179.3, 3179.83, 11738623, 1173863552.0, 952], [20240913, 3179.83, 3179.86, 3181.47, 3179.08, 3181.47, 9805563, 980557312.0, 953], [20240913, 3181.47, 3181.03, 3183.4, 3181.03, 3183.04, 9830281, 983029312.0, 954], [20240913, 3183.04, 3182.89, 3185.98, 3182.88, 3185.69, 10147483, 1014749248.0, 955], [20240913, 3185.69, 3185.86, 3187.14, 3185.74, 3186.86, 12107689, 1210770048.0, 956], [20240913, 3186.86, 3186.61, 3187.72, 3186.41, 3187.33, 10446051, 1044605824.0, 957], [20240913, 3187.33, 3187.84, 3188.91, 3186.94, 3186.94, 10423674, 1042368256.0, 958], [20240913, 3186.94, 3186.87, 3187.38, 3185.67, 3185.71, 8244181, 824419136.0, 959], [20240913, 3185.71, 3185.7, 3186.07, 3183.98, 3186.07, 8538738, 853874816.0, 1000], [20240913, 3186.07, 3186.61, 3187.37, 3182.9, 3182.9, 10116097, 1011610752.0, 1001], [20240913, 3182.9, 3182.52, 3184.56, 3181.98, 3181.98, 9604623, 960463168.0, 1002], [20240913, 3181.98, 3181.94, 3182.36, 3180.96, 3181.78, 8789369, 878937792.0, 1003], [20240913, 3181.78, 3181.76, 3181.76, 3179.88, 3180.52, 7367819, 736783104.0, 1004], [20240913, 3180.52, 3180.18, 3180.47, 3179.61, 3180.0, 7185549, 718555840.0, 1005], [20240913, 3180.0, 3180.46, 3180.46, 3178.84, 3178.84, 6776499, 677650944.0, 1006], [20240913, 3178.84, 3178.54, 3179.69, 3177.89, 3179.3, 7217884, 721789248.0, 1007], [20240913, 3179.3, 3179.39, 3181.69, 3179.2, 3181.0, 6203306, 620331456.0, 1008], [20240913, 3181.0, 3180.89, 3182.15, 3180.89, 3181.7, 6215498, 621550784.0, 1009], [20240913, 3181.7, 3181.86, 3183.83, 3181.69, 3183.59, 7161799, 716181376.0, 1010], [20240913, 3183.59, 3183.53, 3187.28, 3183.4, 3186.17, 11699460, 1169947136.0, 1011], [20240913, 3186.17, 3186.05, 3186.05, 3183.77, 3183.77, 7536734, 753674240.0, 1012], [20240913, 3183.77, 3183.76, 3185.68, 3183.76, 3185.01, 7409789, 740979776.0, 1013], [20240913, 3185.01, 3185.05, 3185.57, 3184.87, 3185.31, 6344844, 634485568.0, 1014], [20240913, 3185.31, 3185.35, 3186.02, 3184.44, 3185.52, 6323912, 632392256.0, 1015], [20240913, 3185.52, 3185.48, 3185.85, 3185.02, 3185.52, 6051856, 605186560.0, 1016], [20240913, 3185.52, 3185.56, 3185.62, 3185.13, 3185.46, 5772126, 577213440.0, 1017], [20240913, 3185.46, 3185.45, 3186.82, 3185.4, 3186.37, 6891423, 689143424.0, 1018], [20240913, 3186.37, 3186.55, 3186.55, 3184.36, 3184.58, 7407899, 740790784.0, 1019], [20240913, 3184.58, 3185.01, 3185.4, 3184.08, 3184.21, 6234967, 623497536.0, 1020], [20240913, 3184.21, 3184.44, 3186.78, 3184.44, 3185.81, 6549390, 654940096.0, 1021], [20240913, 3185.81, 3185.71, 3185.9, 3185.49, 3185.57, 4956754, 495676352.0, 1022], [20240913, 3185.57, 3185.29, 3185.43, 3184.2, 3184.49, 5563017, 556302656.0, 1023], [20240913, 3184.49, 3184.37, 3184.47, 3183.17, 3183.17, 5055760, 505577088.0, 1024], [20240913, 3183.17, 3183.17, 3183.67, 3182.76, 3183.17, 7412019, 741203136.0, 1025], [20240913, 3183.17, 3182.93, 3183.2, 3182.3, 3182.81, 5317713, 531772416.0, 1026], [20240913, 3182.81, 3182.96, 3183.42, 3182.75, 3183.2, 4894760, 489476864.0, 1027], [20240913, 3183.2, 3183.05, 3183.44, 3181.73, 3181.73, 4759661, 475967008.0, 1028], [20240913, 3181.73, 3181.51, 3181.63, 3180.12, 3180.2, 4607437, 460744736.0, 1029], [20240913, 3180.2, 3179.93, 3180.55, 3179.28, 3179.64, 5088618, 508862880.0, 1030], [20240913, 3179.64, 3179.93, 3180.91, 3179.45, 3180.46, 5172852, 517286272.0, 1031], [20240913, 3180.46, 3181.19, 3181.19, 3179.8, 3180.1, 4700244, 470025312.0, 1032], [20240913, 3180.1, 3179.96, 3180.5, 3179.7, 3179.99, 5227991, 522800000.0, 1033], [20240913, 3179.99, 3180.56, 3181.02, 3179.65, 3179.65, 4739300, 473930912.0, 1034], [20240913, 3179.65, 3179.65, 3180.29, 3179.65, 3179.79, 4460668, 446067840.0, 1035], [20240913, 3179.79, 3179.92, 3180.56, 3179.73, 3179.86, 4475243, 447525088.0, 1036], [20240913, 3179.86, 3179.85, 3180.54, 3179.85, 3180.19, 4121843, 412185120.0, 1037], [20240913, 3180.19, 3180.18, 3180.33, 3179.65, 3180.02, 4449932, 444994304.0, 1038], [20240913, 3180.02, 3179.95, 3182.31, 3179.83, 3181.68, 6639803, 663981248.0, 1039], [20240913, 3181.68, 3181.82, 3181.82, 3180.19, 3180.43, 4514700, 451470816.0, 1040], [20240913, 3180.43, 3180.42, 3180.42, 3179.5, 3179.5, 4351471, 435148160.0, 1041], [20240913, 3179.5, 3179.61, 3179.61, 3178.78, 3178.78, 5008264, 500827456.0, 1042], [20240913, 3178.78, 3178.82, 3178.82, 3177.39, 3177.48, 4334666, 433467744.0, 1043], [20240913, 3177.48, 3177.44, 3177.49, 3176.86, 3176.86, 4349115, 434912448.0, 1044], [20240913, 3176.86, 3176.97, 3177.42, 3176.79, 3176.86, 4637609, 463761952.0, 1045], [20240913, 3176.86, 3177.0, 3177.0, 3175.27, 3175.27, 6548638, 654864704.0, 1046], [20240913, 3175.27, 3175.44, 3175.44, 3174.22, 3174.22, 6346142, 634615232.0, 1047], [20240913, 3174.22, 3174.09, 3174.09, 3173.31, 3173.85, 5531985, 553199296.0, 1048], [20240913, 3173.85, 3173.76, 3173.85, 3173.03, 3173.03, 4664397, 466440800.0, 1049], [20240913, 3173.03, 3173.05, 3173.93, 3172.9, 3173.6, 4832166, 483217216.0, 1050], [20240913, 3173.6, 3173.81, 3174.35, 3173.21, 3173.97, 4424399, 442441056.0, 1051], [20240913, 3173.97, 3174.39, 3174.86, 3174.22, 3174.86, 4084752, 408476192.0, 1052], [20240913, 3174.86, 3175.14, 3175.32, 3174.59, 3175.07, 3746136, 374614560.0, 1053], [20240913, 3175.07, 3175.07, 3175.08, 3174.21, 3174.26, 3445775, 344578464.0, 1054], [20240913, 3174.26, 3174.26, 3174.26, 3172.95, 3172.95, 4092950, 409295872.0, 1055], [20240913, 3172.95, 3173.0, 3173.09, 3172.56, 3172.63, 3832812, 383282112.0, 1056], [20240913, 3172.63, 3172.7, 3172.78, 3171.46, 3171.46, 4015199, 401520960.0, 1057], [20240913, 3171.46, 3171.44, 3172.1, 3171.08, 3171.08, 3817086, 381709632.0, 1058], [20240913, 3171.08, 3171.07, 3172.88, 3171.07, 3172.18, 4470124, 447013248.0, 1059], [20240913, 3172.18, 3172.38, 3172.55, 3171.97, 3172.1, 3752484, 375249504.0, 1100], [20240913, 3172.1, 3171.88, 3172.25, 3171.48, 3171.54, 3946861, 394687200.0, 1101], [20240913, 3171.54, 3171.45, 3172.13, 3171.1, 3171.55, 7156787, 715679616.0, 1102], [20240913, 3171.55, 3171.28, 3171.48, 3170.38, 3171.48, 4438164, 443817216.0, 1103], [20240913, 3171.48, 3171.58, 3171.58, 3170.49, 3170.49, 3772685, 377269472.0, 1104], [20240913, 3170.49, 3170.78, 3171.71, 3170.54, 3171.28, 3121619, 312162976.0, 1105], [20240913, 3171.28, 3171.3, 3172.52, 3171.18, 3172.31, 3658453, 365846304.0, 1106], [20240913, 3172.31, 3172.67, 3172.75, 3171.87, 3171.92, 3574250, 357426112.0, 1107], [20240913, 3171.92, 3171.74, 3172.81, 3171.74, 3172.63, 3135573, 313558304.0, 1108], [20240913, 3172.63, 3172.69, 3175.13, 3172.69, 3174.17, 4474233, 447424352.0, 1109], [20240913, 3174.17, 3174.37, 3174.65, 3174.1, 3174.16, 2742993, 274300352.0, 1110], [20240913, 3174.16, 3174.21, 3174.21, 3173.55, 3173.77, 3160369, 316037760.0, 1111], [20240913, 3173.77, 3173.73, 3173.73, 3172.41, 3172.58, 3395331, 339534144.0, 1112], [20240913, 3172.58, 3172.68, 3174.82, 3172.57, 3174.71, 4138126, 413813504.0, 1113], [20240913, 3174.71, 3174.63, 3174.81, 3173.81, 3173.89, 2345428, 234543776.0, 1114], [20240913, 3173.89, 3173.99, 3174.24, 3173.22, 3173.22, 2529734, 252974560.0, 1115], [20240913, 3173.22, 3173.11, 3173.57, 3173.07, 3173.53, 3165902, 316591072.0, 1116], [20240913, 3173.53, 3173.51, 3173.51, 3172.65, 3172.68, 2945863, 294587200.0, 1117], [20240913, 3172.68, 3172.76, 3173.44, 3172.54, 3173.25, 2653207, 265321504.0, 1118], [20240913, 3173.25, 3173.3, 3174.15, 3173.24, 3174.08, 2971411, 297142080.0, 1119], [20240913, 3174.08, 3173.97, 3174.14, 3173.21, 3173.36, 2646110, 264612080.0, 1120], [20240913, 3173.36, 3173.29, 3173.29, 3172.38, 3172.43, 3126254, 312626304.0, 1121], [20240913, 3172.43, 3172.62, 3172.83, 3172.26, 3172.68, 3393849, 339385952.0, 1122], [20240913, 3172.68, 3172.98, 3173.26, 3172.57, 3172.82, 3074463, 307447360.0, 1123], [20240913, 3172.82, 3172.86, 3173.57, 3172.81, 3173.57, 3242807, 324281632.0, 1124], [20240913, 3173.57, 3173.2, 3173.46, 3172.96, 3173.15, 2668419, 266843104.0, 1125], [20240913, 3173.15, 3173.15, 3173.23, 3172.69, 3172.72, 3048096, 304810528.0, 1126], [20240913, 3172.72, 3172.9, 3173.55, 3172.82, 3172.92, 4307717, 430772832.0, 1127], [20240913, 3172.92, 3172.95, 3174.74, 3172.64, 3174.02, 3518805, 351881792.0, 1128], [20240913, 3174.02, 3174.23, 3174.25, 3173.62, 3173.86, 2627123, 262713360.0, 1129], [20240913, 3173.86, 3173.8, 3174.39, 3173.8, 3173.87, 3418353, 341836224.0, 1130], [20240913, 3173.87, 3173.94, 3176.8, 3173.55, 3175.82, 12298380, 1229839104.0, 1301], [20240913, 3175.82, 3175.65, 3176.52, 3175.05, 3176.28, 5193656, 519366624.0, 1302], [20240913, 3176.28, 3176.05, 3177.96, 3175.57, 3175.57, 6732241, 673225216.0, 1303], [20240913, 3175.57, 3175.29, 3175.29, 3172.75, 3172.75, 4691162, 469117152.0, 1304], [20240913, 3172.75, 3172.82, 3173.83, 3172.82, 3173.72, 3667020, 366703008.0, 1305], [20240913, 3173.72, 3173.72, 3174.52, 3173.32, 3174.41, 3718377, 371838816.0, 1306], [20240913, 3174.41, 3174.44, 3174.72, 3173.95, 3174.72, 3867195, 386720576.0, 1307], [20240913, 3174.72, 3174.42, 3175.96, 3173.78, 3175.96, 4159659, 415966816.0, 1308], [20240913, 3175.96, 3175.82, 3176.58, 3175.82, 3176.38, 4050201, 405020960.0, 1309], [20240913, 3176.38, 3176.44, 3177.14, 3176.39, 3176.82, 3416685, 341669504.0, 1310], [20240913, 3176.82, 3176.69, 3176.69, 3175.07, 3175.07, 3242479, 324248864.0, 1311], [20240913, 3175.07, 3174.97, 3175.64, 3174.74, 3175.35, 3131264, 313127616.0, 1312], [20240913, 3175.35, 3175.01, 3175.84, 3174.83, 3175.83, 3386777, 338678688.0, 1313], [20240913, 3175.83, 3175.64, 3176.98, 3175.64, 3176.78, 3545582, 354559200.0, 1314], [20240913, 3176.78, 3176.77, 3176.92, 3176.35, 3176.36, 2956342, 295635264.0, 1315], [20240913, 3176.36, 3176.45, 3177.32, 3176.41, 3177.23, 3733117, 373312704.0, 1316], [20240913, 3177.23, 3177.47, 3177.77, 3177.05, 3177.5, 3711201, 371120960.0, 1317], [20240913, 3177.5, 3177.16, 3177.66, 3177.06, 3177.06, 4009719, 400972768.0, 1318], [20240913, 3177.06, 3177.06, 3177.14, 3176.02, 3176.02, 3619004, 361901472.0, 1319], [20240913, 3176.02, 3176.12, 3176.12, 3174.58, 3174.72, 3885351, 388536000.0, 1320], [20240913, 3174.72, 3174.43, 3174.89, 3174.12, 3174.46, 3360491, 336050304.0, 1321], [20240913, 3174.46, 3174.52, 3174.55, 3173.91, 3174.32, 3237703, 323771488.0, 1322], [20240913, 3174.32, 3174.21, 3174.28, 3173.74, 3173.83, 2647922, 264793408.0, 1323], [20240913, 3173.83, 3173.66, 3174.27, 3173.32, 3173.85, 2662161, 266217040.0, 1324], [20240913, 3173.85, 3173.62, 3174.07, 3173.38, 3173.4, 3067312, 306732320.0, 1325], [20240913, 3173.4, 3173.17, 3174.07, 3173.07, 3173.42, 3461188, 346119744.0, 1326], [20240913, 3173.42, 3173.34, 3173.89, 3173.02, 3173.42, 2777690, 277769952.0, 1327], [20240913, 3173.42, 3173.4, 3173.89, 3173.26, 3173.52, 3032791, 303280096.0, 1328], [20240913, 3173.52, 3173.54, 3173.87, 3173.43, 3173.75, 2892122, 289213280.0, 1329], [20240913, 3173.75, 3173.47, 3174.08, 3173.46, 3173.52, 3136931, 313694272.0, 1330], [20240913, 3173.52, 3173.4, 3173.77, 3173.14, 3173.54, 3385242, 338525216.0, 1331], [20240913, 3173.54, 3173.57, 3173.88, 3173.14, 3173.87, 3189588, 318959808.0, 1332], [20240913, 3173.87, 3173.74, 3174.87, 3173.27, 3174.55, 3435493, 343550272.0, 1333], [20240913, 3174.55, 3174.54, 3174.91, 3174.28, 3174.8, 3170687, 317069728.0, 1334], [20240913, 3174.8, 3174.91, 3175.91, 3174.58, 3175.91, 3942772, 394278112.0, 1335], [20240913, 3175.91, 3175.79, 3176.16, 3175.48, 3175.96, 3220661, 322067264.0, 1336], [20240913, 3175.96, 3175.89, 3176.11, 3174.22, 3174.37, 3291551, 329156064.0, 1337], [20240913, 3174.37, 3174.19, 3174.7, 3174.07, 3174.07, 3307006, 330701504.0, 1338], [20240913, 3174.07, 3174.01, 3175.35, 3174.01, 3175.35, 3311904, 331191424.0, 1339], [20240913, 3175.35, 3174.91, 3176.15, 3174.91, 3175.78, 3485488, 348549888.0, 1340], [20240913, 3175.78, 3175.67, 3175.94, 3175.46, 3175.58, 2832715, 283272448.0, 1341], [20240913, 3175.58, 3175.62, 3176.85, 3175.46, 3176.6, 3010643, 301065408.0, 1342], [20240913, 3176.6, 3176.52, 3176.98, 3176.02, 3176.02, 3239472, 323948320.0, 1343], [20240913, 3176.02, 3176.02, 3176.11, 3175.74, 3175.85, 3096679, 309668800.0, 1344], [20240913, 3175.85, 3175.87, 3175.87, 3175.06, 3175.23, 3326542, 332655104.0, 1345], [20240913, 3175.23, 3175.1, 3175.26, 3173.84, 3173.84, 3963150, 396316096.0, 1346], [20240913, 3173.84, 3173.54, 3173.96, 3172.85, 3173.61, 4511160, 451116928.0, 1347], [20240913, 3173.61, 3173.2, 3173.76, 3172.82, 3172.9, 3058944, 305895328.0, 1348], [20240913, 3172.9, 3172.92, 3173.09, 3172.63, 3172.75, 3462344, 346235552.0, 1349], [20240913, 3172.75, 3172.85, 3173.11, 3172.11, 3172.75, 3889501, 388951104.0, 1350], [20240913, 3172.75, 3172.58, 3173.24, 3172.18, 3172.39, 3768344, 376835168.0, 1351], [20240913, 3172.39, 3172.01, 3172.65, 3171.82, 3172.1, 3586646, 358665312.0, 1352], [20240913, 3172.1, 3171.57, 3171.96, 3171.14, 3171.24, 3912684, 391269632.0, 1353], [20240913, 3171.24, 3170.99, 3171.39, 3170.33, 3170.47, 4378042, 437805312.0, 1354], [20240913, 3170.47, 3170.01, 3170.85, 3169.55, 3170.85, 4801626, 480163584.0, 1355], [20240913, 3170.85, 3170.99, 3171.32, 3170.37, 3170.79, 3368999, 336901024.0, 1356], [20240913, 3170.79, 3170.94, 3171.32, 3170.65, 3171.08, 2926918, 292692736.0, 1357], [20240913, 3171.08, 3170.84, 3171.17, 3170.29, 3170.35, 3061198, 306120704.0, 1358], [20240913, 3170.35, 3170.61, 3170.61, 3170.09, 3170.36, 3222807, 322281696.0, 1359], [20240913, 3170.36, 3170.61, 3170.84, 3169.84, 3170.0, 3110803, 311081280.0, 1400], [20240913, 3170.0, 3169.94, 3169.94, 3169.11, 3169.68, 4885313, 488532160.0, 1401], [20240913, 3169.68, 3169.51, 3169.68, 3168.79, 3168.8, 3263988, 326399680.0, 1402], [20240913, 3168.8, 3168.84, 3171.14, 3168.77, 3170.82, 5356645, 535665280.0, 1403], [20240913, 3170.82, 3170.85, 3171.03, 3170.15, 3170.15, 3210799, 321080832.0, 1404], [20240913, 3170.15, 3170.0, 3170.26, 3169.19, 3169.54, 3194055, 319406496.0, 1405], [20240913, 3169.54, 3169.35, 3169.52, 3168.88, 3168.88, 3251583, 325159424.0, 1406], [20240913, 3168.88, 3169.31, 3169.46, 3168.94, 3169.3, 3541721, 354173024.0, 1407], [20240913, 3169.3, 3169.15, 3169.35, 3168.96, 3169.29, 3088905, 308891744.0, 1408], [20240913, 3169.29, 3169.23, 3169.23, 3168.52, 3168.52, 3109113, 310912352.0, 1409], [20240913, 3168.52, 3168.53, 3168.55, 3167.04, 3167.25, 4643910, 464392064.0, 1410], [20240913, 3167.25, 3167.28, 3168.91, 3167.09, 3168.33, 4373743, 437375296.0, 1411], [20240913, 3168.33, 3168.27, 3168.65, 3168.02, 3168.03, 2978237, 297824512.0, 1412], [20240913, 3168.03, 3167.99, 3168.44, 3167.92, 3168.42, 3346901, 334691072.0, 1413], [20240913, 3168.42, 3168.34, 3168.67, 3168.21, 3168.67, 3323762, 332377088.0, 1414], [20240913, 3168.67, 3168.48, 3169.04, 3168.27, 3168.46, 3687269, 368727904.0, 1415], [20240913, 3168.46, 3168.39, 3168.57, 3168.04, 3168.12, 3274535, 327454560.0, 1416], [20240913, 3168.12, 3168.55, 3168.55, 3167.41, 3167.41, 4331097, 433110528.0, 1417], [20240913, 3167.41, 3167.3, 3168.12, 3167.3, 3167.9, 3207570, 320757856.0, 1418], [20240913, 3167.9, 3167.59, 3167.59, 3167.16, 3167.26, 4239888, 423989792.0, 1419], [20240913, 3167.26, 3167.01, 3167.25, 3166.47, 3166.47, 3399902, 339991232.0, 1420], [20240913, 3166.47, 3166.5, 3167.19, 3166.42, 3166.69, 4115819, 411582752.0, 1421], [20240913, 3166.69, 3166.52, 3166.96, 3166.07, 3166.07, 3885314, 388532416.0, 1422], [20240913, 3166.07, 3166.08, 3167.17, 3165.84, 3166.76, 5007311, 500732000.0, 1423], [20240913, 3166.76, 3166.84, 3169.84, 3166.56, 3169.32, 6487562, 648757120.0, 1424], [20240913, 3169.32, 3169.24, 3169.5, 3166.87, 3166.89, 3984376, 398438336.0, 1425], [20240913, 3166.89, 3166.89, 3166.89, 3164.89, 3165.26, 5630449, 563045888.0, 1426], [20240913, 3165.26, 3165.29, 3165.71, 3164.95, 3165.21, 4011473, 401148064.0, 1427], [20240913, 3165.21, 3165.17, 3165.9, 3165.03, 3165.48, 4472261, 447226880.0, 1428], [20240913, 3165.48, 3165.16, 3165.69, 3164.42, 3164.94, 3974187, 397419744.0, 1429], [20240913, 3164.94, 3164.76, 3165.6, 3164.45, 3164.85, 4660597, 466060800.0, 1430], [20240913, 3164.85, 3164.83, 3165.91, 3164.83, 3165.62, 4342317, 434232704.0, 1431], [20240913, 3165.62, 3165.51, 3166.7, 3165.42, 3165.63, 4669006, 466901664.0, 1432], [20240913, 3165.63, 3165.49, 3165.63, 3163.0, 3163.0, 6973949, 697396096.0, 1433], [20240913, 3163.0, 3162.94, 3163.35, 3162.64, 3162.64, 5510737, 551074816.0, 1434], [20240913, 3162.64, 3162.68, 3163.02, 3162.2, 3162.2, 4609023, 460903392.0, 1435], [20240913, 3162.2, 3162.19, 3162.19, 3160.55, 3160.55, 6278589, 627859968.0, 1436], [20240913, 3160.55, 3160.73, 3160.73, 3159.84, 3159.84, 5432122, 543213312.0, 1437], [20240913, 3159.84, 3160.02, 3160.81, 3159.26, 3159.44, 6130402, 613041216.0, 1438], [20240913, 3159.44, 3159.43, 3159.68, 3159.25, 3159.5, 5861381, 586139072.0, 1439], [20240913, 3159.5, 3159.85, 3161.89, 3159.76, 3161.85, 6739995, 674000512.0, 1440], [20240913, 3161.85, 3162.04, 3163.97, 3162.04, 3163.53, 6308516, 630852480.0, 1441], [20240913, 3163.53, 3163.37, 3165.81, 3163.37, 3165.59, 6478169, 647817856.0, 1442], [20240913, 3165.59, 3165.36, 3165.97, 3164.62, 3165.92, 5321658, 532166784.0, 1443], [20240913, 3165.92, 3165.76, 3165.84, 3165.08, 3165.08, 4962666, 496267200.0, 1444], [20240913, 3165.08, 3165.03, 3165.13, 3164.37, 3164.45, 5325790, 532580096.0, 1445], [20240913, 3164.45, 3164.38, 3164.6, 3164.1, 3164.1, 4833251, 483326144.0, 1446], [20240913, 3164.1, 3164.23, 3164.5, 3163.92, 3164.16, 4765918, 476592896.0, 1447], [20240913, 3164.16, 3164.08, 3164.55, 3163.35, 3163.36, 5157110, 515712032.0, 1448], [20240913, 3163.36, 3163.27, 3163.44, 3162.58, 3162.8, 5816390, 581640064.0, 1449], [20240913, 3162.8, 3162.66, 3162.81, 3161.65, 3161.83, 6148974, 614898496.0, 1450], [20240913, 3161.83, 3161.91, 3161.92, 3160.52, 3160.8, 6462990, 646299776.0, 1451], [20240913, 3160.8, 3160.72, 3160.9, 3160.36, 3160.78, 7029641, 702965248.0, 1452], [20240913, 3160.78, 3160.71, 3160.9, 3160.19, 3160.51, 6899045, 689905536.0, 1453], [20240913, 3160.51, 3160.28, 3160.67, 3160.17, 3160.67, 6924181, 692419072.0, 1454], [20240913, 3160.67, 3160.55, 3160.66, 3159.93, 3160.15, 8466853, 846686272.0, 1455], [20240913, 3160.15, 3160.04, 3160.2, 3159.72, 3160.0, 8246265, 824627456.0, 1456], [20240913, 3160.0, 3160.05, 3160.06, 3159.33, 3159.86, 9406667, 940667584.0, 1457], [20240913, 3159.86, 3159.79, 3159.95, 3159.79, 3159.92, 581867, 58186848.0, 1458], [20240913, 3159.92, 3159.92, 3159.92, 3159.92, 3159.92, 0, 0.0, 1459], [20240913, 3159.92, 3159.71, 3159.71, 3159.25, 3159.25, 19897888, 1989788928.0, 1500], [20240918, 3159.25, 3158.82, 3162.16, 3158.82, 3159.26, 37194372, 3719437824.0, 931], [20240918, 3159.26, 3159.18, 3159.21, 3155.63, 3155.63, 16162290, 1616229504.0, 932], [20240918, 3155.63, 3155.36, 3155.36, 3153.98, 3154.16, 14473313, 1447332096.0, 933], [20240918, 3154.16, 3153.93, 3159.54, 3153.33, 3159.21, 14611788, 1461179776.0, 934], [20240918, 3159.21, 3160.61, 3165.09, 3160.61, 3164.87, 12030386, 1203039488.0, 935], [20240918, 3164.87, 3165.35, 3166.73, 3165.15, 3166.14, 12299257, 1229926912.0, 936], [20240918, 3166.14, 3166.81, 3170.24, 3166.81, 3168.68, 12594599, 1259460736.0, 937], [20240918, 3168.68, 3168.74, 3168.95, 3167.67, 3168.85, 10999099, 1099911040.0, 938], [20240918, 3168.85, 3168.78, 3172.48, 3168.78, 3170.81, 10776826, 1077683456.0, 939], [20240918, 3170.81, 3170.73, 3170.73, 3167.69, 3168.57, 10681993, 1068200256.0, 940], [20240918, 3168.57, 3168.16, 3169.86, 3166.71, 3169.33, 11640677, 1164068864.0, 941], [20240918, 3169.33, 3169.43, 3170.61, 3168.33, 3168.54, 7873962, 787397120.0, 942], [20240918, 3168.54, 3168.49, 3171.07, 3167.95, 3170.67, 8591290, 859129600.0, 943], [20240918, 3170.67, 3170.51, 3171.39, 3169.16, 3169.16, 6756691, 675670336.0, 944], [20240918, 3169.16, 3169.2, 3169.42, 3168.06, 3168.08, 7204739, 720474624.0, 945], [20240918, 3168.08, 3167.79, 3167.79, 3166.59, 3166.66, 11147371, 1114738176.0, 946], [20240918, 3166.66, 3166.4, 3166.4, 3164.46, 3164.46, 8107899, 810790848.0, 947], [20240918, 3164.46, 3164.19, 3164.47, 3162.82, 3163.13, 7036670, 703667968.0, 948], [20240918, 3163.13, 3162.55, 3162.91, 3160.42, 3160.42, 8650553, 865056128.0, 949], [20240918, 3160.42, 3160.37, 3160.58, 3159.88, 3160.09, 7318384, 731839104.0, 950], [20240918, 3160.09, 3160.0, 3161.36, 3159.74, 3161.36, 11752659, 1175266944.0, 951], [20240918, 3161.36, 3161.04, 3161.23, 3160.65, 3161.16, 7181574, 718158464.0, 952], [20240918, 3161.16, 3161.31, 3161.67, 3160.92, 3161.18, 7593169, 759317888.0, 953], [20240918, 3161.18, 3161.32, 3161.58, 3159.94, 3159.94, 6561456, 656146688.0, 954], [20240918, 3159.94, 3159.97, 3161.25, 3159.33, 3161.25, 7857346, 785735552.0, 955], [20240918, 3161.25, 3161.25, 3161.46, 3159.97, 3159.97, 6499736, 649974656.0, 956], [20240918, 3159.97, 3160.04, 3161.38, 3159.78, 3161.38, 6597445, 659745600.0, 957], [20240918, 3161.38, 3161.0, 3161.0, 3160.17, 3160.17, 6800113, 680012288.0, 958], [20240918, 3160.17, 3160.07, 3160.53, 3159.89, 3160.53, 6794943, 679495168.0, 959], [20240918, 3160.53, 3160.63, 3160.73, 3159.8, 3159.8, 6984623, 698463296.0, 1000], [20240918, 3159.8, 3159.81, 3159.81, 3157.33, 3157.33, 9946593, 994660096.0, 1001], [20240918, 3157.33, 3157.02, 3160.7, 3156.93, 3157.38, 9897826, 989783552.0, 1002], [20240918, 3157.38, 3157.53, 3161.37, 3157.32, 3160.82, 9035129, 903513792.0, 1003], [20240918, 3160.82, 3160.65, 3160.94, 3159.25, 3159.99, 5987239, 598724928.0, 1004], [20240918, 3159.99, 3159.83, 3159.94, 3158.58, 3158.76, 6174566, 617457664.0, 1005], [20240918, 3158.76, 3158.46, 3159.02, 3158.23, 3159.02, 6322765, 632277824.0, 1006], [20240918, 3159.02, 3159.08, 3159.08, 3157.57, 3157.73, 6249049, 624905792.0, 1007], [20240918, 3157.73, 3157.54, 3159.42, 3157.48, 3157.67, 7228794, 722880384.0, 1008], [20240918, 3157.67, 3157.71, 3159.21, 3157.68, 3159.21, 6321169, 632117824.0, 1009], [20240918, 3159.21, 3159.2, 3160.25, 3159.12, 3159.12, 6626979, 662698944.0, 1010], [20240918, 3159.12, 3158.51, 3158.81, 3157.33, 3158.81, 6906612, 690662144.0, 1011], [20240918, 3158.81, 3158.26, 3159.52, 3158.26, 3158.44, 6271348, 627135872.0, 1012], [20240918, 3158.44, 3158.46, 3159.52, 3158.46, 3159.22, 5902469, 590247808.0, 1013], [20240918, 3159.22, 3159.43, 3159.66, 3158.45, 3159.3, 6359132, 635914432.0, 1014], [20240918, 3159.3, 3159.42, 3159.64, 3158.25, 3158.59, 6203736, 620374720.0, 1015], [20240918, 3158.59, 3158.88, 3159.83, 3157.94, 3159.83, 6774303, 677431360.0, 1016], [20240918, 3159.83, 3159.58, 3159.59, 3158.27, 3158.41, 5453512, 545352384.0, 1017], [20240918, 3158.41, 3158.57, 3158.85, 3157.68, 3157.85, 5205107, 520511776.0, 1018], [20240918, 3157.85, 3157.67, 3158.03, 3156.48, 3156.48, 5879717, 587972608.0, 1019], [20240918, 3156.48, 3156.26, 3156.8, 3155.85, 3156.78, 6405218, 640522688.0, 1020], [20240918, 3156.78, 3156.62, 3158.63, 3155.99, 3158.1, 6670568, 667057600.0, 1021], [20240918, 3158.1, 3158.17, 3158.17, 3156.34, 3156.34, 4275709, 427571936.0, 1022], [20240918, 3156.34, 3156.36, 3158.4, 3156.36, 3158.0, 5356207, 535621792.0, 1023], [20240918, 3158.0, 3157.89, 3159.39, 3157.59, 3159.22, 5768767, 576877696.0, 1024], [20240918, 3159.22, 3158.92, 3159.03, 3158.04, 3158.38, 4459908, 445991680.0, 1025], [20240918, 3158.38, 3158.6, 3159.94, 3158.55, 3159.87, 4854854, 485486272.0, 1026], [20240918, 3159.87, 3159.62, 3159.62, 3158.79, 3159.09, 3715376, 371538784.0, 1027], [20240918, 3159.09, 3159.29, 3159.87, 3159.03, 3159.61, 4240264, 424027296.0, 1028], [20240918, 3159.61, 3159.54, 3159.74, 3159.08, 3159.22, 5448136, 544814784.0, 1029], [20240918, 3159.22, 3159.02, 3159.11, 3158.56, 3158.56, 4359728, 435973920.0, 1030], [20240918, 3158.56, 3158.69, 3159.41, 3158.29, 3159.14, 6173357, 617336704.0, 1031], [20240918, 3159.14, 3158.86, 3159.06, 3158.35, 3158.47, 5392035, 539204544.0, 1032], [20240918, 3158.47, 3158.22, 3158.73, 3158.14, 3158.24, 4670177, 467018688.0, 1033], [20240918, 3158.24, 3158.06, 3159.56, 3157.91, 3159.24, 5318716, 531872480.0, 1034], [20240918, 3159.24, 3159.27, 3159.27, 3158.52, 3158.8, 4504441, 450445280.0, 1035], [20240918, 3158.8, 3158.81, 3159.72, 3158.39, 3159.27, 5419592, 541960064.0, 1036], [20240918, 3159.27, 3158.95, 3160.66, 3158.73, 3159.99, 5591852, 559186112.0, 1037], [20240918, 3159.99, 3159.82, 3160.44, 3159.13, 3159.13, 4297555, 429756448.0, 1038], [20240918, 3159.13, 3159.36, 3160.98, 3159.14, 3160.6, 4831948, 483195808.0, 1039], [20240918, 3160.6, 3160.62, 3160.95, 3159.82, 3160.12, 4098365, 409837536.0, 1040], [20240918, 3160.12, 3160.06, 3163.23, 3159.83, 3163.23, 6507080, 650709184.0, 1041], [20240918, 3163.23, 3163.66, 3166.06, 3163.59, 3165.72, 7875179, 787518976.0, 1042], [20240918, 3165.72, 3165.76, 3166.26, 3164.44, 3164.54, 5272407, 527241472.0, 1043], [20240918, 3164.54, 3164.32, 3165.33, 3164.21, 3165.02, 3808279, 380828896.0, 1044], [20240918, 3165.02, 3164.85, 3164.85, 3163.0, 3163.0, 3907535, 390754464.0, 1045], [20240918, 3163.0, 3163.28, 3163.28, 3161.65, 3161.65, 3562534, 356254464.0, 1046], [20240918, 3161.65, 3161.76, 3161.79, 3161.32, 3161.42, 3409936, 340994496.0, 1047], [20240918, 3161.42, 3161.7, 3161.88, 3161.15, 3161.4, 3438960, 343896800.0, 1048], [20240918, 3161.4, 3161.55, 3162.63, 3161.55, 3162.63, 3240548, 324055584.0, 1049], [20240918, 3162.63, 3162.66, 3162.66, 3162.01, 3162.01, 3487972, 348798080.0, 1050], [20240918, 3162.01, 3162.15, 3162.51, 3161.63, 3161.63, 3825505, 382551232.0, 1051], [20240918, 3161.63, 3161.68, 3162.39, 3161.64, 3162.16, 3221670, 322168096.0, 1052], [20240918, 3162.16, 3162.12, 3162.12, 3160.82, 3160.82, 3431757, 343176480.0, 1053], [20240918, 3160.82, 3160.89, 3161.57, 3160.63, 3161.09, 3210582, 321059072.0, 1054], [20240918, 3161.09, 3161.3, 3162.11, 3160.92, 3161.31, 3702087, 370209600.0, 1055], [20240918, 3161.31, 3161.35, 3162.37, 3161.2, 3162.03, 3466355, 346636544.0, 1056], [20240918, 3162.03, 3162.26, 3162.3, 3161.13, 3161.26, 3078711, 307872192.0, 1057], [20240918, 3161.26, 3161.16, 3161.18, 3160.55, 3160.8, 4090490, 409049984.0, 1058], [20240918, 3160.8, 3160.74, 3162.1, 3160.6, 3161.66, 3711575, 371158432.0, 1059], [20240918, 3161.66, 3161.54, 3162.53, 3161.5, 3162.04, 3103492, 310350496.0, 1100], [20240918, 3162.04, 3162.05, 3162.63, 3162.05, 3162.24, 3359743, 335975200.0, 1101], [20240918, 3162.24, 3162.11, 3162.38, 3161.19, 3161.24, 3032514, 303252416.0, 1102], [20240918, 3161.24, 3161.15, 3162.98, 3160.67, 3162.24, 4236951, 423695936.0, 1103], [20240918, 3162.24, 3162.5, 3162.5, 3160.76, 3161.64, 3202147, 320215776.0, 1104], [20240918, 3161.64, 3162.36, 3163.69, 3161.76, 3163.18, 4087174, 408718240.0, 1105], [20240918, 3163.18, 3163.25, 3163.49, 3161.72, 3163.2, 3078425, 307843264.0, 1106], [20240918, 3163.2, 3163.06, 3163.83, 3162.87, 3163.34, 2973199, 297320864.0, 1107], [20240918, 3163.34, 3163.14, 3163.63, 3162.66, 3163.26, 2930355, 293036576.0, 1108], [20240918, 3163.26, 3163.13, 3164.25, 3162.37, 3163.74, 3310733, 331074464.0, 1109], [20240918, 3163.74, 3163.84, 3163.84, 3162.73, 3162.73, 2528383, 252839312.0, 1110], [20240918, 3162.73, 3162.47, 3163.25, 3161.98, 3162.75, 3355138, 335514880.0, 1111], [20240918, 3162.75, 3163.14, 3163.67, 3162.33, 3163.23, 3576404, 357641280.0, 1112], [20240918, 3163.23, 3163.04, 3163.37, 3162.75, 3163.21, 2559698, 255970784.0, 1113], [20240918, 3163.21, 3163.0, 3164.82, 3163.0, 3163.84, 4208550, 420855968.0, 1114], [20240918, 3163.84, 3163.75, 3163.75, 3162.21, 3162.21, 3259781, 325979136.0, 1115], [20240918, 3162.21, 3162.3, 3162.86, 3162.18, 3162.18, 2762141, 276215040.0, 1116], [20240918, 3162.18, 3162.1, 3163.19, 3161.7, 3162.61, 3329615, 332962592.0, 1117], [20240918, 3162.61, 3162.77, 3162.77, 3160.78, 3160.78, 2723277, 272328672.0, 1118], [20240918, 3160.78, 3161.22, 3162.06, 3160.79, 3161.71, 3459381, 345938848.0, 1119], [20240918, 3161.71, 3162.32, 3164.66, 3162.06, 3164.44, 4739329, 473933888.0, 1120], [20240918, 3164.44, 3165.03, 3165.03, 3163.71, 3164.16, 2954719, 295472736.0, 1121], [20240918, 3164.16, 3163.97, 3165.08, 3163.97, 3164.29, 2829885, 282989632.0, 1122], [20240918, 3164.29, 3164.65, 3164.92, 3162.94, 3164.27, 2745809, 274581728.0, 1123], [20240918, 3164.27, 3164.11, 3164.11, 3163.37, 3163.77, 2481773, 248178336.0, 1124], [20240918, 3163.77, 3163.82, 3164.61, 3163.16, 3164.03, 2978374, 297838368.0, 1125], [20240918, 3164.03, 3164.51, 3165.1, 3164.12, 3164.94, 2968435, 296844448.0, 1126], [20240918, 3164.94, 3164.7, 3165.28, 3163.32, 3163.84, 2940414, 294042528.0, 1127], [20240918, 3163.84, 3163.73, 3165.62, 3163.73, 3165.14, 3115396, 311540416.0, 1128], [20240918, 3165.14, 3165.06, 3166.43, 3165.06, 3166.29, 3395343, 339535200.0, 1129], [20240918, 3166.29, 3166.66, 3166.66, 3164.17, 3164.82, 2714569, 271458080.0, 1130], [20240918, 3164.82, 3164.23, 3164.23, 3159.69, 3159.69, 7797505, 779751424.0, 1301], [20240918, 3159.69, 3159.75, 3159.75, 3157.33, 3157.33, 4980054, 498006560.0, 1302], [20240918, 3157.33, 3158.12, 3158.12, 3155.16, 3155.16, 4369991, 437000320.0, 1303], [20240918, 3155.16, 3154.5, 3154.58, 3152.17, 3152.17, 5549039, 554904896.0, 1304], [20240918, 3152.17, 3152.32, 3153.73, 3152.32, 3153.11, 4539158, 453916736.0, 1305], [20240918, 3153.11, 3153.07, 3153.31, 3152.32, 3152.85, 4459556, 445956736.0, 1306], [20240918, 3152.85, 3152.69, 3152.69, 3150.48, 3150.48, 5023447, 502345760.0, 1307], [20240918, 3150.48, 3150.32, 3150.32, 3148.5, 3148.5, 5529832, 552984192.0, 1308], [20240918, 3148.5, 3148.56, 3150.28, 3148.43, 3149.35, 4540263, 454027456.0, 1309], [20240918, 3149.35, 3149.46, 3149.46, 3147.33, 3147.82, 4032822, 403283168.0, 1310], [20240918, 3147.82, 3147.65, 3148.42, 3147.54, 3148.15, 3624544, 362455424.0, 1311], [20240918, 3148.15, 3148.01, 3148.04, 3147.22, 3147.22, 3176488, 317649696.0, 1312], [20240918, 3147.22, 3147.2, 3147.39, 3146.82, 3146.84, 3789458, 378946752.0, 1313], [20240918, 3146.84, 3146.95, 3146.95, 3145.79, 3145.85, 4202734, 420274400.0, 1314], [20240918, 3145.85, 3145.97, 3148.15, 3145.97, 3148.15, 5110106, 511011648.0, 1315], [20240918, 3148.15, 3147.98, 3152.22, 3147.98, 3152.16, 6108235, 610824512.0, 1316], [20240918, 3152.16, 3152.8, 3152.8, 3150.56, 3150.56, 4514208, 451421792.0, 1317], [20240918, 3150.56, 3150.66, 3152.38, 3150.66, 3152.21, 3143402, 314340960.0, 1318], [20240918, 3152.21, 3152.28, 3152.89, 3151.91, 3152.05, 2751707, 275171424.0, 1319], [20240918, 3152.05, 3151.81, 3151.81, 3151.21, 3151.22, 2761349, 276135872.0, 1320], [20240918, 3151.22, 3151.29, 3153.58, 3151.19, 3152.78, 3982343, 398235136.0, 1321], [20240918, 3152.78, 3152.65, 3152.88, 3152.33, 3152.65, 2279673, 227968208.0, 1322], [20240918, 3152.65, 3152.4, 3154.1, 3152.4, 3154.1, 3039327, 303933792.0, 1323], [20240918, 3154.1, 3154.04, 3154.57, 3153.76, 3154.36, 2667642, 266765232.0, 1324], [20240918, 3154.36, 3154.3, 3154.32, 3153.03, 3153.03, 2929806, 292981504.0, 1325], [20240918, 3153.03, 3153.24, 3153.79, 3153.17, 3153.6, 2359958, 235996704.0, 1326], [20240918, 3153.6, 3153.47, 3153.91, 3153.1, 3153.84, 2693573, 269358400.0, 1327], [20240918, 3153.84, 3154.05, 3154.05, 3153.5, 3153.54, 2208248, 220825696.0, 1328], [20240918, 3153.54, 3153.33, 3153.89, 3153.2, 3153.38, 2358371, 235838176.0, 1329], [20240918, 3153.38, 3153.56, 3153.94, 3153.32, 3153.77, 2620572, 262058192.0, 1330], [20240918, 3153.77, 3154.04, 3154.04, 3152.91, 3153.3, 2576910, 257692256.0, 1331], [20240918, 3153.3, 3153.4, 3154.23, 3153.15, 3153.74, 2754508, 275451680.0, 1332], [20240918, 3153.74, 3153.55, 3153.99, 3153.44, 3153.47, 2542612, 254262272.0, 1333], [20240918, 3153.47, 3153.6, 3154.05, 3153.05, 3153.08, 2812403, 281241376.0, 1334], [20240918, 3153.08, 3153.01, 3153.01, 3152.52, 3152.64, 2570735, 257074352.0, 1335], [20240918, 3152.64, 3152.81, 3155.76, 3152.18, 3155.22, 4643083, 464309248.0, 1336], [20240918, 3155.22, 3155.35, 3156.56, 3155.35, 3155.66, 3462910, 346291936.0, 1337], [20240918, 3155.66, 3155.9, 3156.23, 3155.33, 3155.92, 2557270, 255727984.0, 1338], [20240918, 3155.92, 3156.02, 3156.15, 3155.62, 3155.98, 2507846, 250785328.0, 1339], [20240918, 3155.98, 3156.04, 3156.38, 3155.45, 3155.45, 2791455, 279146624.0, 1340], [20240918, 3155.45, 3155.22, 3157.1, 3155.02, 3156.65, 2961608, 296161792.0, 1341], [20240918, 3156.65, 3156.83, 3157.15, 3156.27, 3156.75, 2608296, 260830592.0, 1342], [20240918, 3156.75, 3156.75, 3156.92, 3155.73, 3155.78, 2390226, 239023664.0, 1343], [20240918, 3155.78, 3155.92, 3157.77, 3155.92, 3157.77, 3218719, 321872864.0, 1344], [20240918, 3157.77, 3158.67, 3163.41, 3158.27, 3163.41, 8506147, 850615744.0, 1345], [20240918, 3163.41, 3162.66, 3168.34, 3162.66, 3168.34, 10264063, 1026407296.0, 1346], [20240918, 3168.34, 3168.07, 3168.07, 3164.39, 3164.43, 6426745, 642675584.0, 1347], [20240918, 3164.43, 3164.48, 3164.48, 3163.3, 3164.25, 3599508, 359951904.0, 1348], [20240918, 3164.25, 3164.14, 3166.42, 3163.93, 3166.08, 4600259, 460026976.0, 1349], [20240918, 3166.08, 3166.04, 3166.55, 3163.89, 3163.97, 5594125, 559413440.0, 1350], [20240918, 3163.97, 3163.93, 3165.22, 3163.23, 3164.84, 3996381, 399639200.0, 1351], [20240918, 3164.84, 3164.69, 3164.7, 3163.38, 3163.38, 3889283, 388929248.0, 1352], [20240918, 3163.38, 3163.47, 3164.07, 3163.38, 3163.8, 3520904, 352091424.0, 1353], [20240918, 3163.8, 3163.69, 3166.52, 3163.69, 3165.85, 5040948, 504095680.0, 1354], [20240918, 3165.85, 3166.2, 3166.67, 3165.18, 3165.18, 4385892, 438590432.0, 1355], [20240918, 3165.18, 3164.95, 3166.82, 3164.95, 3166.82, 4100964, 410097472.0, 1356], [20240918, 3166.82, 3166.64, 3168.5, 3166.35, 3168.5, 6556408, 655641728.0, 1357], [20240918, 3168.5, 3168.76, 3170.98, 3168.76, 3170.98, 6628708, 662871936.0, 1358], [20240918, 3170.98, 3171.22, 3173.64, 3170.96, 3173.64, 7557466, 755747648.0, 1359], [20240918, 3173.64, 3173.82, 3177.96, 3173.6, 3177.96, 10289606, 1028961792.0, 1400], [20240918, 3177.96, 3178.46, 3179.9, 3177.78, 3178.0, 11841217, 1184122880.0, 1401], [20240918, 3178.0, 3178.1, 3178.18, 3175.95, 3176.92, 7144749, 714475776.0, 1402], [20240918, 3176.92, 3177.17, 3177.17, 3174.29, 3175.01, 6075015, 607502464.0, 1403], [20240918, 3175.01, 3175.37, 3175.37, 3174.35, 3174.35, 4339266, 433927680.0, 1404], [20240918, 3174.35, 3174.14, 3174.4, 3172.46, 3172.69, 4567407, 456741856.0, 1405], [20240918, 3172.69, 3172.78, 3173.65, 3172.51, 3173.65, 4145396, 414540576.0, 1406], [20240918, 3173.65, 3173.61, 3173.61, 3172.16, 3172.16, 4642278, 464228768.0, 1407], [20240918, 3172.16, 3172.22, 3172.56, 3171.64, 3172.26, 4369728, 436973824.0, 1408], [20240918, 3172.26, 3172.45, 3174.19, 3172.45, 3174.19, 4001682, 400169088.0, 1409], [20240918, 3174.19, 3174.31, 3175.7, 3174.07, 3175.7, 5233885, 523389504.0, 1410], [20240918, 3175.7, 3175.8, 3177.07, 3175.54, 3176.83, 5083657, 508366848.0, 1411], [20240918, 3176.83, 3177.01, 3177.15, 3176.24, 3176.54, 4208842, 420885280.0, 1412], [20240918, 3176.54, 3176.35, 3176.35, 3175.4, 3175.52, 3919577, 391958560.0, 1413], [20240918, 3175.52, 3175.62, 3175.85, 3175.25, 3175.43, 3623230, 362324032.0, 1414], [20240918, 3175.43, 3175.35, 3175.35, 3172.98, 3173.02, 4652158, 465216768.0, 1415], [20240918, 3173.02, 3173.39, 3173.39, 3172.36, 3172.46, 4095389, 409539872.0, 1416], [20240918, 3172.46, 3172.49, 3172.49, 3171.71, 3171.84, 3612540, 361254848.0, 1417], [20240918, 3171.84, 3171.82, 3172.27, 3171.82, 3172.19, 3189330, 318933888.0, 1418], [20240918, 3172.19, 3172.3, 3172.3, 3170.62, 3170.67, 3669077, 366908512.0, 1419], [20240918, 3170.67, 3170.57, 3170.57, 3169.58, 3169.79, 3554211, 355422112.0, 1420], [20240918, 3169.79, 3169.74, 3169.82, 3169.1, 3169.18, 3070922, 307093312.0, 1421], [20240918, 3169.18, 3169.19, 3169.19, 3168.77, 3168.85, 2927893, 292790208.0, 1422], [20240918, 3168.85, 3168.93, 3169.06, 3168.57, 3168.99, 3331120, 333112864.0, 1423], [20240918, 3168.99, 3168.89, 3169.06, 3168.55, 3168.67, 3265338, 326534816.0, 1424], [20240918, 3168.67, 3168.7, 3168.98, 3168.41, 3168.77, 3055584, 305559488.0, 1425], [20240918, 3168.77, 3168.78, 3169.04, 3168.54, 3168.54, 3058909, 305892000.0, 1426], [20240918, 3168.54, 3168.58, 3168.85, 3168.23, 3168.64, 3167655, 316766560.0, 1427], [20240918, 3168.64, 3168.31, 3168.69, 3167.99, 3168.23, 2950746, 295075424.0, 1428], [20240918, 3168.23, 3168.01, 3168.27, 3167.73, 3168.02, 2790509, 279051968.0, 1429], [20240918, 3168.02, 3168.0, 3169.42, 3167.93, 3169.42, 3560391, 356040224.0, 1430], [20240918, 3169.42, 3169.39, 3170.47, 3169.0, 3170.14, 4051719, 405173024.0, 1431], [20240918, 3170.14, 3169.75, 3169.83, 3169.42, 3169.69, 3180099, 318011104.0, 1432], [20240918, 3169.69, 3169.63, 3170.01, 3169.36, 3169.81, 2739775, 273978336.0, 1433], [20240918, 3169.81, 3169.53, 3171.3, 3169.53, 3171.28, 4160170, 416017952.0, 1434], [20240918, 3171.28, 3171.05, 3172.11, 3170.95, 3171.93, 4261284, 426129408.0, 1435], [20240918, 3171.93, 3171.7, 3171.94, 3171.04, 3171.44, 3661943, 366195264.0, 1436], [20240918, 3171.44, 3171.03, 3171.39, 3170.49, 3170.9, 3650496, 365050848.0, 1437], [20240918, 3170.9, 3170.81, 3170.94, 3169.8, 3170.05, 3735792, 373580224.0, 1438], [20240918, 3170.05, 3169.89, 3169.89, 3169.17, 3169.17, 4075670, 407567872.0, 1439], [20240918, 3169.17, 3169.28, 3169.64, 3168.7, 3169.17, 3643149, 364315840.0, 1440], [20240918, 3169.17, 3169.02, 3169.52, 3168.88, 3169.12, 3999945, 399995488.0, 1441], [20240918, 3169.12, 3169.24, 3169.24, 3168.53, 3168.97, 3916831, 391684032.0, 1442], [20240918, 3168.97, 3169.06, 3169.16, 3168.27, 3168.62, 4554880, 455488928.0, 1443], [20240918, 3168.62, 3168.61, 3168.61, 3167.67, 3167.76, 4651276, 465128576.0, 1444], [20240918, 3167.76, 3167.73, 3167.99, 3167.58, 3167.88, 4621930, 462193824.0, 1445], [20240918, 3167.88, 3167.61, 3168.11, 3167.39, 3167.99, 4447827, 444783680.0, 1446], [20240918, 3167.99, 3167.72, 3167.83, 3167.31, 3167.78, 4177399, 417740960.0, 1447], [20240918, 3167.78, 3167.58, 3167.85, 3167.39, 3167.77, 4508177, 450818848.0, 1448], [20240918, 3167.77, 3167.61, 3167.84, 3167.35, 3167.67, 4472044, 447205440.0, 1449], [20240918, 3167.67, 3167.46, 3168.17, 3167.38, 3168.03, 4982034, 498204512.0, 1450], [20240918, 3168.03, 3168.36, 3168.52, 3167.88, 3168.5, 4653733, 465374304.0, 1451], [20240918, 3168.5, 3168.5, 3168.94, 3168.35, 3168.61, 5416115, 541612608.0, 1452], [20240918, 3168.61, 3168.77, 3169.44, 3168.4, 3169.39, 5623485, 562349632.0, 1453], [20240918, 3169.39, 3169.3, 3169.44, 3168.93, 3169.11, 5386790, 538679936.0, 1454], [20240918, 3169.11, 3169.28, 3169.73, 3169.15, 3169.26, 6176838, 617684608.0, 1455], [20240918, 3169.26, 3169.37, 3169.47, 3168.95, 3168.95, 6367509, 636752000.0, 1456], [20240918, 3168.95, 3169.47, 3170.5, 3169.42, 3170.44, 7403859, 740386944.0, 1457], [20240918, 3170.44, 3170.63, 3170.63, 3170.46, 3170.62, 439747, 43974816.0, 1458], [20240918, 3170.62, 3170.62, 3170.62, 3170.62, 3170.62, 0, 0.0, 1459], [20240918, 3170.62, 3170.51, 3171.01, 3170.51, 3171.01, 11347161, 1134716160.0, 1500]], "symbol": "000300.sh", "name": "000300.sh", "ver": 2}
+/*暴露外部用的方法*/
+export
+{
+    SH_000300_M1_KLINE
+}